iPath Pure Beta Broad Commodity ETN (BCM) Exchange: NYSE ARCA
Data as of March 28, 2024
$42.87 ($0.00) 0.00%
iPath Pure Beta Broad Commodity ETN - Daily Information
Click for more stock information on iPath Pure Beta Broad Commodity ETN.Daily Information | Data |
---|---|
Date | March 28, 2024 |
Open | $42.87 |
Previous Close | $42.87 |
High | $42.87 |
Low | $42.87 |
Adjusted Open | $42.87 |
Previous Adjusted Close | $42.87 |
Adjusted High | $42.87 |
Adjusted Low | $42.87 |
About iPath Pure Beta Broad Commodity ETN (BCM)
No Description Available
Invest in iPath Pure Beta Broad Commodity ETN (BCM)
Historical Stock Data for iPath Pure Beta Broad Commodity ETN (BCM)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-03-15 | $42.87 | $42.87 | $42.87 | $42.87 | $42.87 | 0 |
2024-03-14 | $42.87 | $42.87 | $42.87 | $42.87 | $42.87 | 0 |
2024-03-13 | $42.87 | $42.87 | $42.87 | $42.87 | $42.87 | 0 |
2024-03-12 | $42.87 | $42.87 | $42.87 | $42.87 | $42.87 | 0 |
2024-03-08 | $42.87 | $42.87 | $42.87 | $42.87 | $42.87 | 0 |
2024-03-07 | $42.87 | $42.87 | $42.87 | $42.87 | $42.87 | 0 |
2024-03-06 | $42.87 | $42.87 | $42.87 | $42.87 | $42.87 | 0 |
2024-03-05 | $42.87 | $42.87 | $42.87 | $42.87 | $42.87 | 0 |
2024-03-04 | $42.87 | $42.87 | $42.87 | $42.87 | $42.87 | 0 |
2024-03-01 | $42.87 | $42.87 | $42.87 | $42.87 | $42.87 | 0 |
2024-02-29 | $42.87 | $42.87 | $42.87 | $42.87 | $42.87 | 0 |
2024-02-28 | $42.87 | $42.87 | $42.87 | $42.87 | $42.87 | 0 |
2024-02-27 | $42.87 | $42.87 | $42.87 | $42.87 | $42.87 | 0 |
2024-02-26 | $42.87 | $42.87 | $42.87 | $42.87 | $42.87 | 0 |
2024-02-23 | $42.87 | $42.87 | $42.87 | $42.87 | $42.87 | 0 |
2024-02-22 | $42.87 | $42.87 | $42.87 | $42.87 | $42.87 | 0 |
2024-02-21 | $42.87 | $42.87 | $42.87 | $42.87 | $42.87 | 0 |
2024-02-20 | $42.87 | $42.87 | $42.87 | $42.87 | $42.87 | 0 |
2024-02-16 | $42.87 | $42.87 | $42.87 | $42.87 | $42.87 | 0 |
2024-02-15 | $42.87 | $42.87 | $42.87 | $42.87 | $42.87 | 0 |
2024-02-14 | $42.87 | $42.87 | $42.87 | $42.87 | $42.87 | 0 |
2024-02-13 | $42.87 | $42.87 | $42.87 | $42.87 | $42.87 | 0 |
2024-02-12 | $42.87 | $42.87 | $42.87 | $42.87 | $42.87 | 0 |
2024-02-09 | $42.87 | $42.87 | $42.87 | $42.87 | $42.87 | 0 |
2024-02-08 | $42.87 | $42.87 | $42.87 | $42.87 | $42.87 | 0 |
2024-02-07 | $42.87 | $42.87 | $42.87 | $42.87 | $42.87 | 0 |
2024-02-06 | $42.87 | $42.87 | $42.87 | $42.87 | $42.87 | 0 |
2024-02-05 | $42.87 | $42.87 | $42.87 | $42.87 | $42.87 | 0 |
2024-02-02 | $42.87 | $42.87 | $42.87 | $42.87 | $42.87 | 0 |
2024-02-01 | $42.87 | $42.87 | $42.87 | $42.87 | $42.87 | 0 |
2024-01-31 | $42.87 | $42.87 | $42.87 | $42.87 | $42.87 | 0 |
2024-01-30 | $42.87 | $42.87 | $42.87 | $42.87 | $42.87 | 0 |
2024-01-29 | $42.87 | $42.87 | $42.87 | $42.87 | $42.87 | 0 |
2024-01-26 | $42.87 | $42.87 | $42.87 | $42.87 | $42.87 | 0 |
2024-01-25 | $42.87 | $42.87 | $42.87 | $42.87 | $42.87 | 0 |
2024-01-24 | $42.87 | $42.87 | $42.87 | $42.87 | $42.87 | 0 |
2024-01-23 | $42.87 | $42.87 | $42.87 | $42.87 | $42.87 | 0 |
2024-01-22 | $42.87 | $42.87 | $42.87 | $42.87 | $42.87 | 0 |
2024-01-19 | $42.87 | $42.87 | $42.87 | $42.87 | $42.87 | 0 |
2024-01-18 | $42.87 | $42.87 | $42.87 | $42.87 | $42.87 | 0 |
2024-01-17 | $42.87 | $42.87 | $42.87 | $42.87 | $42.87 | 0 |
2024-01-16 | $42.87 | $42.87 | $42.87 | $42.87 | $42.87 | 0 |
2024-01-12 | $42.87 | $42.87 | $42.87 | $42.87 | $42.87 | 0 |
2024-01-11 | $42.87 | $42.87 | $42.87 | $42.87 | $42.87 | 0 |
2024-01-10 | $42.87 | $42.87 | $42.87 | $42.87 | $42.87 | 0 |
2024-01-09 | $42.87 | $42.87 | $42.87 | $42.87 | $42.87 | 0 |
2024-01-08 | $42.87 | $42.87 | $42.87 | $42.87 | $42.87 | 0 |
2024-01-05 | $42.87 | $42.87 | $42.87 | $42.87 | $42.87 | 0 |
2024-01-04 | $42.87 | $42.87 | $42.87 | $42.87 | $42.87 | 0 |
2024-01-03 | $42.87 | $42.87 | $42.87 | $42.87 | $42.87 | 0 |
2024-01-02 | $42.87 | $42.87 | $42.87 | $42.87 | $42.87 | 0 |
2023-12-29 | $42.87 | $42.87 | $42.87 | $42.87 | $42.87 | 0 |
2023-12-28 | $42.87 | $42.87 | $42.87 | $42.87 | $42.87 | 0 |
2023-12-27 | $42.87 | $42.87 | $42.87 | $42.87 | $42.87 | 0 |
2023-12-26 | $42.87 | $42.87 | $42.87 | $42.87 | $42.87 | 0 |
2023-12-22 | $42.87 | $42.87 | $42.87 | $42.87 | $42.87 | 0 |
2023-12-21 | $42.87 | $42.87 | $42.87 | $42.87 | $42.87 | 0 |
2023-12-20 | $42.87 | $42.87 | $42.87 | $42.87 | $42.87 | 0 |
2023-12-19 | $42.87 | $42.87 | $42.87 | $42.87 | $42.87 | 0 |
2023-12-18 | $42.87 | $42.87 | $42.87 | $42.87 | $42.87 | 0 |
2023-12-15 | $42.87 | $42.87 | $42.87 | $42.87 | $42.87 | 0 |
2023-12-14 | $42.87 | $42.87 | $42.87 | $42.87 | $42.87 | 0 |
2023-12-13 | $42.87 | $42.87 | $42.87 | $42.87 | $42.87 | 0 |
2023-12-12 | $42.87 | $42.87 | $42.87 | $42.87 | $42.87 | 0 |
2023-12-11 | $42.87 | $42.87 | $42.87 | $42.87 | $42.87 | 0 |
2023-12-08 | $42.87 | $42.87 | $42.87 | $42.87 | $42.87 | 0 |
2023-12-07 | $42.87 | $42.87 | $42.87 | $42.87 | $42.87 | 0 |
2023-12-06 | $42.87 | $42.87 | $42.87 | $42.87 | $42.87 | 0 |
2023-12-05 | $42.87 | $42.87 | $42.87 | $42.87 | $42.87 | 0 |
2023-12-04 | $42.87 | $42.87 | $42.87 | $42.87 | $42.87 | 0 |
2023-12-01 | $42.87 | $42.87 | $42.87 | $42.87 | $42.87 | 0 |
2023-11-30 | $42.87 | $42.87 | $42.87 | $42.87 | $42.87 | 0 |
2023-11-29 | $42.87 | $42.87 | $42.87 | $42.87 | $42.87 | 0 |
2023-11-28 | $42.87 | $42.87 | $42.87 | $42.87 | $42.87 | 0 |
2023-11-27 | $42.87 | $42.87 | $42.87 | $42.87 | $42.87 | 0 |
2023-11-24 | $42.87 | $42.87 | $42.87 | $42.87 | $42.87 | 0 |
2023-11-22 | $42.87 | $42.87 | $42.87 | $42.87 | $42.87 | 0 |
2023-11-21 | $42.87 | $42.87 | $42.87 | $42.87 | $42.87 | 0 |
2023-11-20 | $42.87 | $42.87 | $42.87 | $42.87 | $42.87 | 0 |
2023-11-17 | $42.87 | $42.87 | $42.87 | $42.87 | $42.87 | 0 |
2023-11-16 | $42.87 | $42.87 | $42.87 | $42.87 | $42.87 | 0 |
2023-11-15 | $42.87 | $42.87 | $42.87 | $42.87 | $42.87 | 0 |
2023-11-14 | $42.87 | $42.87 | $42.87 | $42.87 | $42.87 | 0 |
2023-11-13 | $42.87 | $42.87 | $42.87 | $42.87 | $42.87 | 0 |
2023-11-10 | $42.87 | $42.87 | $42.87 | $42.87 | $42.87 | 0 |
2023-11-09 | $42.87 | $42.87 | $42.87 | $42.87 | $42.87 | 0 |
2023-11-08 | $42.87 | $42.87 | $42.87 | $42.87 | $42.87 | 0 |
2023-11-07 | $42.87 | $42.87 | $42.87 | $42.87 | $42.87 | 0 |
2023-11-06 | $42.87 | $42.87 | $42.87 | $42.87 | $42.87 | 0 |
2023-11-03 | $42.87 | $42.87 | $42.87 | $42.87 | $42.87 | 0 |
2023-11-02 | $42.87 | $42.87 | $42.87 | $42.87 | $42.87 | 0 |
2023-11-01 | $42.87 | $42.87 | $42.87 | $42.87 | $42.87 | 0 |
2023-10-31 | $42.87 | $42.87 | $42.87 | $42.87 | $42.87 | 0 |
2023-10-30 | $42.87 | $42.87 | $42.87 | $42.87 | $42.87 | 0 |
2023-10-27 | $42.87 | $42.87 | $42.87 | $42.87 | $42.87 | 0 |
2023-10-26 | $42.87 | $42.87 | $42.87 | $42.87 | $42.87 | 0 |
2023-10-25 | $42.87 | $42.87 | $42.87 | $42.87 | $42.87 | 0 |
2023-10-24 | $42.87 | $42.87 | $42.87 | $42.87 | $42.87 | 0 |
2023-10-23 | $42.87 | $42.87 | $42.87 | $42.87 | $42.87 | 0 |
2023-10-20 | $42.87 | $42.87 | $42.87 | $42.87 | $42.87 | 0 |
2023-10-19 | $42.87 | $42.87 | $42.87 | $42.87 | $42.87 | 0 |
2023-10-18 | $42.87 | $42.87 | $42.87 | $42.87 | $42.87 | 0 |
2023-10-17 | $42.87 | $42.87 | $42.87 | $42.87 | $42.87 | 0 |
2023-10-16 | $42.87 | $42.87 | $42.87 | $42.87 | $42.87 | 0 |
2023-10-13 | $42.87 | $42.87 | $42.87 | $42.87 | $42.87 | 0 |
2023-10-12 | $42.87 | $42.87 | $42.87 | $42.87 | $42.87 | 0 |
2023-10-11 | $42.87 | $42.87 | $42.87 | $42.87 | $42.87 | 0 |
2023-10-10 | $42.87 | $42.87 | $42.87 | $42.87 | $42.87 | 0 |
2023-10-09 | $42.87 | $42.87 | $42.87 | $42.87 | $42.87 | 0 |
2023-10-06 | $42.87 | $42.87 | $42.87 | $42.87 | $42.87 | 0 |
2023-10-05 | $42.87 | $42.87 | $42.87 | $42.87 | $42.87 | 0 |
2023-10-04 | $42.87 | $42.87 | $42.87 | $42.87 | $42.87 | 0 |
2023-10-03 | $42.87 | $42.87 | $42.87 | $42.87 | $42.87 | 0 |
2023-10-02 | $42.87 | $42.87 | $42.87 | $42.87 | $42.87 | 0 |
2023-09-29 | $42.87 | $42.87 | $42.87 | $42.87 | $42.87 | 0 |
2023-09-28 | $42.87 | $42.87 | $42.87 | $42.87 | $42.87 | 0 |
2023-09-27 | $42.87 | $42.87 | $42.87 | $42.87 | $42.87 | 0 |
2023-09-26 | $42.87 | $42.87 | $42.87 | $42.87 | $42.87 | 0 |
2023-09-25 | $42.87 | $42.87 | $42.87 | $42.87 | $42.87 | 0 |
2023-09-22 | $42.87 | $42.87 | $42.87 | $42.87 | $42.87 | 0 |
2023-09-21 | $42.87 | $42.87 | $42.87 | $42.87 | $42.87 | 0 |
2023-09-20 | $42.87 | $42.87 | $42.87 | $42.87 | $42.87 | 0 |
2023-09-19 | $42.87 | $42.87 | $42.87 | $42.87 | $42.87 | 0 |
2023-09-18 | $42.87 | $42.87 | $42.87 | $42.87 | $42.87 | 0 |
2023-09-15 | $42.87 | $42.87 | $42.87 | $42.87 | $42.87 | 0 |
2023-09-14 | $42.87 | $42.87 | $42.87 | $42.87 | $42.87 | 0 |
2023-09-13 | $42.87 | $42.87 | $42.87 | $42.87 | $42.87 | 0 |
2023-09-12 | $42.87 | $42.87 | $42.87 | $42.87 | $42.87 | 0 |
2023-09-11 | $42.87 | $42.87 | $42.87 | $42.87 | $42.87 | 0 |
2023-09-08 | $42.87 | $42.87 | $42.87 | $42.87 | $42.87 | 0 |
2023-09-07 | $42.87 | $42.87 | $42.87 | $42.87 | $42.87 | 0 |
2023-09-06 | $42.87 | $42.87 | $42.87 | $42.87 | $42.87 | 0 |
2023-09-05 | $42.87 | $42.87 | $42.87 | $42.87 | $42.87 | 0 |
2023-09-01 | $42.87 | $42.87 | $42.87 | $42.87 | $42.87 | 0 |
2023-08-31 | $42.87 | $42.87 | $42.87 | $42.87 | $42.87 | 0 |
2023-08-30 | $42.87 | $42.87 | $42.87 | $42.87 | $42.87 | 0 |
2023-08-29 | $42.87 | $42.87 | $42.87 | $42.87 | $42.87 | 0 |
2023-08-28 | $42.87 | $42.87 | $42.87 | $42.87 | $42.87 | 0 |
2023-08-25 | $42.87 | $42.87 | $42.87 | $42.87 | $42.87 | 0 |
2023-08-24 | $42.87 | $42.87 | $42.87 | $42.87 | $42.87 | 0 |
2023-08-23 | $42.87 | $42.87 | $42.87 | $42.87 | $42.87 | 0 |
2023-08-22 | $42.87 | $42.87 | $42.87 | $42.87 | $42.87 | 0 |
2023-08-21 | $42.87 | $42.87 | $42.87 | $42.87 | $42.87 | 0 |
2023-08-18 | $42.87 | $42.87 | $42.87 | $42.87 | $42.87 | 0 |
2023-08-17 | $42.87 | $42.87 | $42.87 | $42.87 | $42.87 | 0 |
2023-08-16 | $42.87 | $42.87 | $42.87 | $42.87 | $42.87 | 0 |
2023-08-15 | $42.87 | $42.87 | $42.87 | $42.87 | $42.87 | 0 |
2023-08-14 | $42.87 | $42.87 | $42.87 | $42.87 | $42.87 | 0 |
2023-08-11 | $42.87 | $42.87 | $42.87 | $42.87 | $42.87 | 0 |
2023-08-10 | $42.87 | $42.87 | $42.87 | $42.87 | $42.87 | 0 |
2023-08-09 | $42.87 | $42.87 | $42.87 | $42.87 | $42.87 | 0 |
2023-08-08 | $42.87 | $42.87 | $42.87 | $42.87 | $42.87 | 0 |
2023-08-07 | $42.87 | $42.87 | $42.87 | $42.87 | $42.87 | 0 |
2023-08-04 | $42.87 | $42.87 | $42.87 | $42.87 | $42.87 | 0 |
2023-08-03 | $42.87 | $42.87 | $42.87 | $42.87 | $42.87 | 0 |
2023-08-02 | $42.87 | $42.87 | $42.87 | $42.87 | $42.87 | 0 |
2023-08-01 | $42.87 | $42.87 | $42.87 | $42.87 | $42.87 | 0 |
2023-07-31 | $42.87 | $42.87 | $42.87 | $42.87 | $42.87 | 0 |
2023-07-28 | $42.87 | $42.87 | $42.87 | $42.87 | $42.87 | 0 |
2023-07-27 | $42.87 | $42.87 | $42.87 | $42.87 | $42.87 | 0 |
2023-07-26 | $42.87 | $42.87 | $42.87 | $42.87 | $42.87 | 0 |
2023-07-25 | $42.87 | $42.87 | $42.87 | $42.87 | $42.87 | 0 |
2023-07-24 | $42.87 | $42.87 | $42.87 | $42.87 | $42.87 | 0 |
2023-07-21 | $42.87 | $42.87 | $42.87 | $42.87 | $42.87 | 0 |
2023-07-20 | $42.87 | $42.87 | $42.87 | $42.87 | $42.87 | 0 |
2023-07-19 | $42.87 | $42.87 | $42.87 | $42.87 | $42.87 | 0 |
2023-07-18 | $42.87 | $42.87 | $42.87 | $42.87 | $42.87 | 0 |
2023-07-17 | $42.87 | $42.87 | $42.87 | $42.87 | $42.87 | 0 |
2023-07-14 | $42.87 | $42.87 | $42.87 | $42.87 | $42.87 | 0 |
2023-07-13 | $42.87 | $42.87 | $42.87 | $42.87 | $42.87 | 0 |
2023-07-12 | $42.87 | $42.87 | $42.87 | $42.87 | $42.87 | 0 |
2023-07-11 | $42.87 | $42.87 | $42.87 | $42.87 | $42.87 | 0 |
2023-07-10 | $42.87 | $42.87 | $42.87 | $42.87 | $42.87 | 0 |
2023-07-07 | $42.87 | $42.87 | $42.87 | $42.87 | $42.87 | 0 |
2023-07-06 | $42.87 | $42.87 | $42.87 | $42.87 | $42.87 | 0 |
2023-07-05 | $42.87 | $42.87 | $42.87 | $42.87 | $42.87 | 0 |
2023-07-03 | $42.87 | $42.87 | $42.87 | $42.87 | $42.87 | 0 |
2023-06-30 | $42.87 | $42.87 | $42.87 | $42.87 | $42.87 | 0 |
2023-06-29 | $42.87 | $42.87 | $42.87 | $42.87 | $42.87 | 0 |
2023-06-28 | $42.87 | $42.87 | $42.87 | $42.87 | $42.87 | 0 |
2023-06-27 | $42.87 | $42.87 | $42.87 | $42.87 | $42.87 | 0 |
2023-06-26 | $42.87 | $42.87 | $42.87 | $42.87 | $42.87 | 0 |
2023-06-23 | $42.87 | $42.87 | $42.87 | $42.87 | $42.87 | 0 |
2023-06-22 | $42.87 | $42.87 | $42.87 | $42.87 | $42.87 | 0 |
2023-06-21 | $42.87 | $42.87 | $42.87 | $42.87 | $42.87 | 0 |
2023-06-20 | $42.87 | $42.87 | $42.87 | $42.87 | $42.87 | 0 |
2023-06-16 | $42.87 | $42.87 | $42.87 | $42.87 | $42.87 | 0 |
2023-06-15 | $42.87 | $42.87 | $42.87 | $42.87 | $42.87 | 0 |
2023-06-14 | $42.87 | $42.87 | $42.87 | $42.87 | $42.87 | 0 |
2023-06-13 | $42.87 | $42.87 | $42.87 | $42.87 | $42.87 | 0 |
2023-06-12 | $42.87 | $42.87 | $42.87 | $42.87 | $42.87 | 0 |
2023-06-09 | $42.87 | $42.87 | $42.87 | $42.87 | $42.87 | 0 |
2023-06-08 | $42.87 | $42.87 | $42.87 | $42.87 | $42.87 | 26 |
2023-06-07 | $42.87 | $42.87 | $42.87 | $42.87 | $42.87 | 71 |
2023-06-06 | $42.83 | $42.86 | $42.83 | $42.86 | $42.86 | 236 |
2023-06-05 | $42.93 | $42.93 | $42.86 | $42.86 | $42.86 | 237 |
2023-06-02 | $42.79 | $42.79 | $42.79 | $42.79 | $42.79 | 38 |
2023-06-01 | $42.57 | $42.57 | $42.49 | $42.49 | $42.49 | 1,219 |
2023-05-31 | $41.69 | $41.92 | $41.69 | $41.80 | $41.80 | 766 |
2023-05-30 | $42.13 | $42.13 | $41.99 | $42.05 | $42.05 | 2,449 |
2023-05-26 | $42.76 | $42.76 | $42.76 | $42.76 | $42.76 | 88 |
2023-05-25 | $42.27 | $42.27 | $42.27 | $42.27 | $42.27 | 16 |
2023-05-24 | $42.91 | $42.91 | $42.76 | $42.76 | $42.76 | 215 |
2023-05-23 | $42.83 | $42.83 | $42.82 | $42.82 | $42.82 | 123 |
2023-05-22 | $42.76 | $42.76 | $42.76 | $42.76 | $42.76 | 1,042 |
2023-05-19 | $42.79 | $42.79 | $42.79 | $42.79 | $42.79 | 8 |
2023-05-18 | $42.74 | $42.81 | $42.74 | $42.74 | $42.74 | 2,102 |
2023-05-17 | $43.11 | $43.13 | $43.11 | $43.13 | $43.13 | 167 |
2023-05-16 | $43.04 | $43.04 | $42.72 | $42.73 | $42.73 | 12,369 |
2023-05-15 | $43.11 | $43.25 | $43.11 | $43.25 | $43.25 | 1,098 |
2023-05-12 | $42.83 | $42.83 | $42.83 | $42.83 | $42.83 | 7 |
2023-05-11 | $42.94 | $43.11 | $42.94 | $43.11 | $43.11 | 507 |
2023-05-10 | $43.87 | $43.87 | $43.87 | $43.87 | $43.87 | 52 |
2023-05-09 | $44.15 | $44.15 | $44.15 | $44.15 | $44.15 | 5 |
2023-05-08 | $44.14 | $44.14 | $44.14 | $44.14 | $44.14 | 12 |
2023-05-05 | $43.54 | $43.81 | $43.53 | $43.81 | $43.81 | 2,709 |
2023-05-04 | $43.25 | $43.25 | $43.25 | $43.25 | $43.25 | 53 |
2023-05-03 | $43.01 | $43.16 | $43.01 | $43.08 | $43.08 | 2,280 |
2023-05-02 | $43.54 | $43.54 | $43.54 | $43.54 | $43.54 | 2 |
2023-05-01 | $44.18 | $44.18 | $44.18 | $44.18 | $44.18 | 39 |
2023-04-28 | $43.90 | $44.35 | $43.90 | $44.34 | $44.34 | 1,898 |
2023-04-27 | $43.73 | $43.93 | $43.73 | $43.93 | $43.93 | 780 |
2023-04-26 | $43.91 | $43.92 | $43.91 | $43.92 | $43.92 | 556 |
2023-04-25 | $44.50 | $44.50 | $44.50 | $44.50 | $44.50 | 18 |
2023-04-24 | $44.92 | $45.07 | $44.92 | $45.07 | $45.07 | 260 |
2023-04-21 | $44.77 | $44.87 | $44.77 | $44.87 | $44.87 | 162 |
2023-04-20 | $45.08 | $45.08 | $45.08 | $45.08 | $45.08 | 3 |
2023-04-19 | $45.54 | $45.56 | $45.52 | $45.56 | $45.56 | 970 |
2023-04-18 | $46.06 | $46.06 | $46.06 | $46.06 | $46.06 | 7 |
2023-04-17 | $45.84 | $45.84 | $45.84 | $45.84 | $45.84 | 138 |
2023-04-14 | $46.20 | $46.20 | $46.09 | $46.09 | $46.09 | 317 |
2023-04-13 | $46.19 | $46.19 | $46.19 | $46.19 | $46.19 | 73 |
2023-04-12 | $46.03 | $46.03 | $46.02 | $46.02 | $46.02 | 165 |
2023-04-11 | $45.68 | $45.69 | $45.68 | $45.69 | $45.69 | 1,536 |
2023-04-10 | $45.45 | $45.45 | $45.32 | $45.32 | $45.32 | 464 |
2023-04-06 | $45.47 | $45.47 | $45.47 | $45.47 | $45.47 | 96 |
2023-04-05 | $45.60 | $45.60 | $45.60 | $45.60 | $45.60 | 158 |
2023-04-04 | $45.61 | $45.61 | $45.61 | $45.61 | $45.61 | 118 |
2023-04-03 | $45.47 | $45.50 | $45.45 | $45.49 | $45.49 | 1,851 |
2023-03-31 | $44.82 | $44.82 | $44.82 | $44.82 | $44.82 | 32 |
2023-03-30 | $44.33 | $44.49 | $44.33 | $44.49 | $44.49 | 11,428 |
2023-03-29 | $44.22 | $44.22 | $44.22 | $44.22 | $44.22 | 43 |
2023-03-28 | $44.34 | $44.37 | $44.34 | $44.37 | $44.37 | 191 |
2023-03-27 | $44.12 | $44.12 | $44.12 | $44.12 | $44.12 | 1 |
2023-03-24 | $43.50 | $43.50 | $43.50 | $43.50 | $43.50 | 754 |
2023-03-23 | $43.43 | $43.43 | $43.43 | $43.43 | $43.43 | 19 |
2023-03-22 | $43.42 | $43.56 | $43.42 | $43.55 | $43.55 | 1,131 |
2023-03-21 | $43.25 | $43.26 | $43.25 | $43.26 | $43.26 | 333 |
2023-03-20 | $43.03 | $43.22 | $43.03 | $43.22 | $43.22 | 1,298 |
2023-03-17 | $43.09 | $43.09 | $42.96 | $42.96 | $42.96 | 403 |
2023-03-16 | $42.96 | $43.00 | $42.88 | $42.95 | $42.95 | 951 |
2023-03-15 | $42.69 | $42.84 | $42.68 | $42.84 | $42.84 | 7,399 |
2023-03-14 | $43.68 | $43.68 | $43.68 | $43.68 | $43.68 | 122 |
2023-03-13 | $44.11 | $44.18 | $44.11 | $44.18 | $44.18 | 529 |
2023-03-10 | $44.08 | $44.17 | $44.08 | $44.15 | $44.15 | 904 |
2023-03-09 | $43.74 | $43.74 | $43.74 | $43.74 | $43.74 | 1 |
2023-03-08 | $44.05 | $44.05 | $44.05 | $44.05 | $44.05 | 333 |
2023-03-07 | $45.02 | $45.02 | $44.23 | $44.23 | $44.23 | 149 |
2023-03-06 | $45.00 | $45.23 | $45.00 | $45.23 | $45.23 | 1,522 |
2023-03-03 | $45.29 | $45.29 | $45.29 | $45.29 | $45.29 | 3 |
2023-03-02 | $44.82 | $44.82 | $44.67 | $44.67 | $44.67 | 413 |
2023-03-01 | $44.73 | $44.92 | $44.73 | $44.92 | $44.92 | 765 |
2023-02-28 | $44.48 | $44.48 | $44.37 | $44.37 | $44.37 | 994 |
2023-02-27 | $44.78 | $44.78 | $44.15 | $44.15 | $44.15 | 301 |
2023-02-24 | $43.89 | $44.17 | $43.89 | $44.17 | $44.17 | 1,029 |
2023-02-23 | $44.69 | $44.69 | $44.28 | $44.40 | $44.40 | 999 |
2023-02-22 | $44.75 | $44.75 | $44.38 | $44.38 | $44.38 | 969 |
2023-02-21 | $45.14 | $45.15 | $44.92 | $44.92 | $44.92 | 763 |
2023-02-17 | $44.49 | $44.73 | $44.49 | $44.73 | $44.73 | 361 |
2023-02-16 | $44.80 | $44.97 | $44.80 | $44.97 | $44.97 | 319 |
2023-02-15 | $44.87 | $44.98 | $44.87 | $44.98 | $44.98 | 795 |
2023-02-14 | $45.41 | $45.42 | $45.41 | $45.42 | $45.42 | 105 |
2023-02-13 | $45.35 | $45.35 | $45.35 | $45.35 | $45.35 | 33 |
2023-02-10 | $45.36 | $45.43 | $45.17 | $45.43 | $45.43 | 708 |
2023-02-09 | $45.01 | $45.01 | $45.01 | $45.01 | $45.01 | 480 |
2023-02-08 | $45.18 | $45.28 | $45.18 | $45.28 | $45.28 | 1,012 |
2023-02-07 | $45.20 | $45.20 | $45.20 | $45.20 | $45.20 | 2 |
2023-02-06 | $44.22 | $44.48 | $44.22 | $44.48 | $44.48 | 406 |
2023-02-03 | $44.80 | $44.80 | $44.34 | $44.64 | $44.64 | 544 |
2023-02-02 | $44.97 | $45.52 | $44.18 | $45.52 | $45.52 | 785 |
2023-02-01 | $45.95 | $45.95 | $45.95 | $45.95 | $45.95 | 112 |
2023-01-31 | $46.43 | $46.52 | $46.43 | $46.52 | $46.52 | 254 |
2023-01-30 | $45.96 | $45.96 | $45.96 | $45.96 | $45.96 | 115 |
2023-01-27 | $46.38 | $46.38 | $46.38 | $46.38 | $46.38 | 31 |
2023-01-26 | $46.65 | $46.70 | $46.65 | $46.70 | $46.70 | 1,560 |
2023-01-25 | $46.57 | $46.63 | $46.29 | $46.63 | $46.63 | 446 |
2023-01-24 | $46.72 | $46.72 | $46.44 | $46.61 | $46.61 | 833 |
2023-01-23 | $46.65 | $46.75 | $46.65 | $46.75 | $46.75 | 509 |
2023-01-20 | $46.75 | $46.75 | $46.75 | $46.75 | $46.75 | 182 |
2023-01-19 | $46.29 | $46.56 | $46.29 | $46.56 | $46.56 | 5,337 |
2023-01-18 | $46.24 | $46.24 | $46.11 | $46.11 | $46.11 | 150 |
2023-01-17 | $46.45 | $46.50 | $46.13 | $46.50 | $46.50 | 1,106 |
2023-01-13 | $45.95 | $46.39 | $45.95 | $46.39 | $46.39 | 1,163 |
2023-01-12 | $45.73 | $45.76 | $45.73 | $45.76 | $45.76 | 454 |
2023-01-11 | $45.21 | $45.21 | $45.21 | $45.21 | $45.21 | 60 |
2023-01-10 | $44.62 | $44.79 | $44.62 | $44.65 | $44.65 | 6,161 |
2023-01-09 | $44.70 | $44.81 | $44.49 | $44.53 | $44.53 | 3,050 |
2023-01-06 | $44.28 | $44.28 | $44.23 | $44.23 | $44.23 | 130 |
2023-01-05 | $43.69 | $43.76 | $43.69 | $43.76 | $43.76 | 574 |
2023-01-04 | $44.11 | $44.11 | $43.83 | $44.08 | $44.08 | 2,071 |
2023-01-03 | $44.89 | $44.89 | $44.89 | $44.89 | $44.89 | 24 |
2022-12-30 | $45.20 | $45.70 | $45.20 | $45.70 | $45.70 | 593 |
2022-12-29 | $44.91 | $45.50 | $44.91 | $45.22 | $45.22 | 5,301 |
2022-12-28 | $45.00 | $45.25 | $45.00 | $45.25 | $45.25 | 1,134 |
2022-12-27 | $45.16 | $45.16 | $45.16 | $45.16 | $45.16 | 16 |
2022-12-23 | $45.16 | $45.16 | $45.16 | $45.16 | $45.16 | 1 |
2022-12-22 | $44.42 | $44.87 | $44.32 | $44.54 | $44.54 | 8,072 |
2022-12-21 | $44.77 | $45.47 | $44.77 | $45.17 | $45.17 | 6,198 |
2022-12-20 | $44.43 | $44.46 | $44.43 | $44.46 | $44.46 | 108 |
2022-12-19 | $44.01 | $44.01 | $44.01 | $44.01 | $44.01 | 47 |
2022-12-16 | $44.15 | $44.15 | $44.15 | $44.15 | $44.15 | 8 |
2022-12-15 | $44.50 | $44.50 | $44.50 | $44.50 | $44.50 | 42 |
2022-12-14 | $45.11 | $45.11 | $45.11 | $45.11 | $45.11 | 69 |
2022-12-13 | $44.81 | $44.81 | $44.79 | $44.79 | $44.79 | 591 |
2022-12-12 | $44.00 | $44.02 | $44.00 | $44.02 | $44.02 | 186 |
2022-12-09 | $43.75 | $43.75 | $43.75 | $43.75 | $43.75 | 3 |
2022-12-08 | $43.58 | $43.70 | $43.58 | $43.70 | $43.70 | 101 |
2022-12-07 | $43.72 | $43.75 | $43.72 | $43.75 | $43.75 | 241 |
2022-12-06 | $43.74 | $43.74 | $43.74 | $43.74 | $43.74 | 21 |
2022-12-05 | $45.05 | $45.05 | $44.22 | $44.22 | $44.22 | 260 |
2022-12-02 | $45.26 | $45.26 | $45.26 | $45.26 | $45.26 | 2 |
2022-12-01 | $45.43 | $45.43 | $45.43 | $45.43 | $45.43 | 5,050 |
2022-11-30 | $44.91 | $45.41 | $44.91 | $45.41 | $45.41 | 648 |
2022-11-29 | $44.44 | $44.44 | $44.44 | $44.44 | $44.44 | 75 |
2022-11-28 | $43.96 | $43.96 | $43.90 | $43.93 | $43.93 | 326 |
2022-11-25 | $44.33 | $44.33 | $44.16 | $44.16 | $44.16 | 228 |
2022-11-23 | $44.41 | $44.41 | $44.40 | $44.40 | $44.40 | 138 |
2022-11-22 | $44.69 | $44.69 | $44.69 | $44.69 | $44.69 | 41 |
2022-11-21 | $44.35 | $44.35 | $44.35 | $44.35 | $44.35 | 111 |
2022-11-18 | $44.31 | $44.50 | $44.31 | $44.50 | $44.50 | 425 |
2022-11-17 | $44.91 | $44.91 | $44.54 | $44.73 | $44.73 | 4,283 |
2022-11-16 | $45.48 | $45.48 | $45.48 | $45.48 | $45.48 | 24 |
2022-11-15 | $46.00 | $46.00 | $46.00 | $46.00 | $46.00 | 6 |
2022-11-14 | $45.66 | $45.68 | $45.64 | $45.64 | $45.64 | 245 |
2022-11-11 | $45.98 | $45.98 | $45.98 | $45.98 | $45.98 | 14 |
2022-11-10 | $45.33 | $45.34 | $45.19 | $45.19 | $45.19 | 353 |
2022-11-09 | $44.66 | $44.66 | $44.66 | $44.66 | $44.66 | 94 |
2022-11-08 | $45.34 | $45.34 | $45.33 | $45.33 | $45.33 | 207 |
2022-11-07 | $45.85 | $45.85 | $45.54 | $45.54 | $45.54 | 388 |
2022-11-04 | $45.74 | $45.90 | $45.45 | $45.81 | $45.81 | 21,547 |
2022-11-03 | $43.95 | $44.36 | $43.95 | $44.15 | $44.15 | 11,951 |
2022-11-02 | $44.42 | $44.52 | $44.37 | $44.37 | $44.37 | 1,231 |
2022-11-01 | $44.22 | $44.23 | $44.16 | $44.16 | $44.16 | 491 |
2022-10-31 | $43.73 | $43.73 | $43.51 | $43.51 | $43.51 | 557 |
2022-10-28 | $43.81 | $43.81 | $43.73 | $43.73 | $43.73 | 763 |
2022-10-27 | $44.13 | $44.13 | $44.13 | $44.13 | $44.13 | 23 |
2022-10-26 | $44.13 | $44.25 | $44.03 | $44.20 | $44.20 | 1,270 |
2022-10-25 | $43.16 | $43.59 | $43.16 | $43.47 | $43.47 | 336 |
2022-10-24 | $43.48 | $43.48 | $43.32 | $43.32 | $43.32 | 121 |
2022-10-21 | $43.22 | $43.35 | $43.22 | $43.35 | $43.35 | 269 |
2022-10-20 | $43.49 | $43.49 | $42.96 | $42.96 | $42.96 | 181 |
2022-10-19 | $42.80 | $42.83 | $42.80 | $42.83 | $42.83 | 141 |
2022-10-18 | $43.01 | $43.10 | $42.93 | $43.07 | $43.07 | 356 |
2022-10-17 | $43.34 | $43.34 | $43.34 | $43.34 | $43.34 | 85 |
2022-10-14 | $43.58 | $43.58 | $43.40 | $43.40 | $43.40 | 235 |
2022-10-13 | $43.61 | $44.25 | $43.61 | $44.25 | $44.25 | 407 |
2022-10-12 | $43.84 | $43.85 | $43.75 | $43.85 | $43.85 | 1,268 |
2022-10-11 | $43.88 | $44.18 | $43.77 | $43.77 | $43.77 | 337 |
2022-10-10 | $44.56 | $44.64 | $44.23 | $44.30 | $44.30 | 6,700 |
2022-10-07 | $44.76 | $44.76 | $44.74 | $44.74 | $44.74 | 119 |
2022-10-06 | $44.42 | $44.47 | $44.42 | $44.47 | $44.47 | 222 |
2022-10-05 | $44.03 | $44.46 | $44.03 | $44.46 | $44.46 | 217 |
2022-10-04 | $43.54 | $44.00 | $43.54 | $43.87 | $43.87 | 773 |
2022-10-03 | $42.70 | $42.85 | $42.55 | $42.85 | $42.85 | 1,630 |
2022-09-30 | $42.38 | $42.38 | $41.96 | $41.96 | $41.96 | 110 |
2022-09-29 | $42.37 | $42.57 | $42.37 | $42.44 | $42.44 | 223 |
2022-09-28 | $42.15 | $42.46 | $42.14 | $42.46 | $42.46 | 238 |
2022-09-27 | $41.59 | $41.59 | $41.48 | $41.48 | $41.48 | 262 |
2022-09-26 | $41.91 | $41.91 | $41.18 | $41.18 | $41.18 | 804 |
2022-09-23 | $42.12 | $42.13 | $41.85 | $42.09 | $42.09 | 1,629 |
2022-09-22 | $43.47 | $43.47 | $43.47 | $43.47 | $43.47 | 9 |
2022-09-21 | $43.58 | $43.68 | $43.32 | $43.46 | $43.46 | 447 |
2022-09-20 | $43.55 | $43.70 | $43.55 | $43.64 | $43.64 | 215 |
2022-09-19 | $43.55 | $43.62 | $43.55 | $43.62 | $43.62 | 369 |
2022-09-16 | $43.70 | $43.70 | $43.55 | $43.55 | $43.55 | 206 |
2022-09-15 | $43.44 | $43.60 | $43.42 | $43.42 | $43.42 | 348 |
2022-09-14 | $44.69 | $44.73 | $44.45 | $44.45 | $44.45 | 532 |
2022-09-13 | $44.52 | $44.59 | $44.33 | $44.52 | $44.52 | 855 |
2022-09-12 | $44.82 | $44.94 | $44.82 | $44.89 | $44.89 | 1,060 |
2022-09-09 | $43.81 | $44.26 | $43.60 | $44.19 | $44.19 | 46,523 |
2022-09-08 | $43.15 | $43.32 | $43.15 | $43.31 | $43.31 | 564 |
2022-09-07 | $43.45 | $43.45 | $43.08 | $43.08 | $43.08 | 273 |
2022-09-06 | $43.84 | $43.94 | $43.72 | $43.72 | $43.72 | 1,170 |
2022-09-02 | $44.13 | $44.23 | $43.94 | $43.94 | $43.94 | 213 |
2022-09-01 | $43.94 | $43.94 | $43.68 | $43.68 | $43.68 | 530 |
2022-08-31 | $44.93 | $45.01 | $44.63 | $44.63 | $44.63 | 352 |
2022-08-30 | $45.75 | $45.75 | $45.38 | $45.38 | $45.38 | 609 |
2022-08-29 | $46.20 | $46.35 | $46.18 | $46.35 | $46.35 | 9,078 |
2022-08-26 | $46.06 | $46.06 | $45.75 | $46.00 | $46.00 | 1,582 |
2022-08-25 | $46.29 | $46.33 | $45.98 | $45.98 | $45.98 | 524 |
2022-08-24 | $45.99 | $46.29 | $45.99 | $46.29 | $46.29 | 1,096 |
2022-08-23 | $45.90 | $46.03 | $45.90 | $45.98 | $45.98 | 1,918 |
2022-08-22 | $45.14 | $45.15 | $44.28 | $44.64 | $44.64 | 556 |
2022-08-19 | $45.05 | $45.05 | $45.05 | $45.05 | $45.05 | 14 |
2022-08-18 | $44.96 | $45.03 | $44.86 | $44.99 | $44.99 | 739 |
2022-08-17 | $44.58 | $44.63 | $44.43 | $44.63 | $44.63 | 392 |
2022-08-16 | $44.58 | $44.58 | $44.58 | $44.58 | $44.58 | 27 |
2022-08-15 | $44.53 | $44.89 | $44.53 | $44.89 | $44.89 | 293 |
2022-08-12 | $45.57 | $45.72 | $45.56 | $45.72 | $45.72 | 346 |
2022-08-11 | $45.62 | $45.99 | $45.62 | $45.79 | $45.79 | 591 |
2022-08-10 | $44.50 | $45.16 | $44.50 | $45.08 | $45.08 | 2,587 |
2022-08-09 | $44.78 | $44.84 | $44.47 | $44.56 | $44.56 | 1,087 |
2022-08-08 | $43.96 | $44.20 | $43.93 | $44.20 | $44.20 | 1,809 |
2022-08-05 | $44.04 | $44.23 | $43.67 | $43.74 | $43.74 | 13,403 |
2022-08-04 | $44.14 | $44.14 | $43.95 | $43.97 | $43.97 | 30,544 |
2022-08-03 | $44.11 | $44.15 | $44.11 | $44.15 | $44.15 | 131 |
2022-08-02 | $44.64 | $44.76 | $44.44 | $44.44 | $44.44 | 400 |
2022-08-01 | $44.70 | $44.83 | $44.41 | $44.83 | $44.83 | 889 |
2022-07-29 | $45.80 | $45.80 | $45.60 | $45.60 | $45.60 | 324 |
2022-07-28 | $45.48 | $45.48 | $45.27 | $45.27 | $45.27 | 282 |
2022-07-27 | $45.08 | $45.08 | $45.08 | $45.08 | $45.08 | 136 |
2022-07-26 | $44.12 | $44.12 | $44.12 | $44.12 | $44.12 | 54 |
2022-07-25 | $44.20 | $44.20 | $43.74 | $43.98 | $43.98 | 3,673 |
2022-07-22 | $43.89 | $44.02 | $43.21 | $43.21 | $43.21 | 3,241 |
2022-07-21 | $43.82 | $43.82 | $43.21 | $43.46 | $43.46 | 1,699 |
2022-07-20 | $44.00 | $44.03 | $44.00 | $44.03 | $44.03 | 273 |
2022-07-19 | $44.12 | $44.12 | $44.12 | $44.12 | $44.12 | 97 |
2022-07-18 | $44.15 | $44.15 | $44.05 | $44.05 | $44.05 | 402 |
2022-07-15 | $42.83 | $43.10 | $42.83 | $43.10 | $43.10 | 626 |
2022-07-14 | $42.29 | $42.72 | $42.29 | $42.63 | $42.63 | 1,795 |
2022-07-13 | $43.01 | $43.36 | $43.01 | $43.35 | $43.35 | 833 |
2022-07-12 | $43.52 | $43.52 | $42.97 | $42.97 | $42.97 | 724 |
2022-07-11 | $44.70 | $45.58 | $44.59 | $44.59 | $44.59 | 2,809 |
2022-07-08 | $45.18 | $45.21 | $45.18 | $45.21 | $45.21 | 201 |
2022-07-07 | $43.84 | $45.22 | $43.84 | $44.96 | $44.96 | 1,632 |
2022-07-06 | $43.55 | $44.95 | $42.49 | $43.21 | $43.21 | 8,144 |
2022-07-05 | $43.85 | $43.85 | $43.40 | $43.40 | $43.40 | 1,275 |
2022-07-01 | $48.11 | $49.56 | $46.51 | $47.25 | $47.25 | 2,590 |
2022-06-30 | $48.00 | $48.00 | $48.00 | $48.00 | $48.00 | 98 |
2022-06-29 | $48.75 | $51.50 | $47.53 | $48.00 | $48.00 | 3,099 |
2022-06-28 | $47.52 | $49.59 | $47.48 | $48.81 | $48.81 | 4,778 |
2022-06-27 | $47.78 | $48.30 | $47.29 | $47.29 | $47.29 | 3,478 |
2022-06-24 | $47.37 | $49.27 | $46.68 | $49.27 | $49.27 | 5,517 |
2022-06-23 | $48.76 | $50.11 | $46.72 | $47.73 | $47.73 | 5,523 |
2022-06-22 | $49.95 | $51.01 | $48.47 | $51.01 | $51.01 | 3,596 |
2022-06-21 | $50.35 | $51.93 | $49.02 | $51.14 | $51.14 | 4,209 |
2022-06-17 | $49.62 | $49.90 | $48.64 | $49.90 | $49.90 | 1,479 |
2022-06-16 | $51.16 | $52.04 | $51.04 | $51.04 | $51.04 | 503 |
2022-06-15 | $50.05 | $52.50 | $50.05 | $52.50 | $52.50 | 314 |
2022-06-14 | $50.54 | $50.75 | $49.55 | $49.81 | $49.81 | 1,903 |
2022-06-13 | $58.46 | $60.15 | $50.23 | $50.85 | $50.85 | 6,274 |
2022-06-10 | $52.75 | $55.00 | $52.75 | $53.32 | $53.32 | 6,559 |
2022-06-09 | $52.27 | $52.57 | $51.66 | $52.57 | $52.57 | 1,206 |
2022-06-08 | $51.64 | $52.79 | $51.47 | $52.79 | $52.79 | 4,539 |
2022-06-07 | $51.60 | $51.79 | $51.47 | $51.79 | $51.79 | 420 |
2022-06-06 | $51.62 | $51.62 | $51.62 | $51.62 | $51.62 | 81 |
2022-06-03 | $51.14 | $51.50 | $51.14 | $51.50 | $51.50 | 209 |
2022-06-02 | $50.86 | $51.20 | $50.77 | $51.20 | $51.20 | 715 |
2022-06-01 | $50.90 | $51.00 | $50.90 | $51.00 | $51.00 | 369 |
2022-05-31 | $50.54 | $50.89 | $50.46 | $50.89 | $50.89 | 495 |
2022-05-27 | $50.53 | $50.54 | $50.15 | $50.54 | $50.54 | 1,223 |
2022-05-26 | $49.88 | $50.18 | $49.67 | $50.12 | $50.12 | 21,219 |
2022-05-25 | $49.52 | $51.00 | $49.03 | $50.37 | $50.37 | 23,776 |
2022-05-24 | $50.54 | $50.54 | $49.08 | $49.70 | $49.70 | 1,229 |
2022-05-23 | $49.06 | $49.72 | $49.06 | $49.59 | $49.59 | 2,071 |
2022-05-20 | $51.45 | $51.45 | $51.45 | $51.45 | $51.45 | 103 |
2022-05-19 | $48.25 | $48.83 | $48.11 | $48.83 | $48.83 | 1,529 |
2022-05-18 | $49.42 | $49.42 | $49.42 | $49.42 | $49.42 | 162 |
2022-05-17 | $51.43 | $51.43 | $51.43 | $51.43 | $51.43 | 18 |
2022-05-16 | $50.00 | $51.57 | $50.00 | $51.57 | $51.57 | 495 |
2022-05-13 | $50.91 | $50.91 | $48.45 | $50.65 | $50.65 | 80,567 |
2022-05-12 | $50.53 | $51.00 | $46.23 | $48.00 | $48.00 | 1,903 |
2022-05-11 | $47.99 | $53.97 | $47.90 | $48.14 | $48.14 | 5,362 |
2022-05-10 | $47.36 | $47.91 | $46.80 | $47.91 | $47.91 | 9,483 |
2022-05-09 | $48.21 | $49.98 | $46.68 | $46.68 | $46.68 | 57,226 |
2022-05-06 | $49.35 | $50.00 | $49.34 | $49.91 | $49.91 | 4,718 |
2022-05-05 | $50.00 | $50.00 | $49.73 | $49.73 | $49.73 | 1,808 |
2022-05-04 | $48.94 | $49.75 | $48.94 | $49.59 | $49.59 | 6,056 |
2022-05-03 | $48.19 | $48.80 | $48.14 | $48.80 | $48.80 | 1,615 |
2022-05-02 | $50.00 | $50.00 | $47.83 | $48.85 | $48.85 | 95,374 |
2022-04-29 | $49.30 | $50.00 | $49.30 | $49.45 | $49.45 | 4,707 |
2022-04-28 | $49.55 | $50.00 | $49.07 | $49.54 | $49.54 | 4,127 |
2022-04-27 | $48.77 | $48.96 | $48.77 | $48.96 | $48.96 | 1,137 |
2022-04-26 | $48.48 | $48.81 | $48.48 | $48.72 | $48.72 | 6,085 |
2022-04-25 | $47.60 | $48.43 | $47.56 | $48.43 | $48.43 | 30,768 |
2022-04-22 | $49.26 | $49.39 | $49.05 | $49.05 | $49.05 | 912 |
2022-04-21 | $49.83 | $50.05 | $49.68 | $49.90 | $49.90 | 16,681 |
2022-04-20 | $49.89 | $49.98 | $49.47 | $49.82 | $49.82 | 17,927 |
2022-04-19 | $50.18 | $50.18 | $49.67 | $49.67 | $49.67 | 2,891 |
2022-04-18 | $51.05 | $51.99 | $51.00 | $51.02 | $51.02 | 30,810 |
2022-04-14 | $49.80 | $50.58 | $49.73 | $50.47 | $50.47 | 14,742 |
2022-04-13 | $49.68 | $50.17 | $49.38 | $50.15 | $50.15 | 13,211 |
2022-04-12 | $49.30 | $49.46 | $49.20 | $49.27 | $49.27 | 6,389 |
2022-04-11 | $48.07 | $48.19 | $47.87 | $48.13 | $48.13 | 3,588 |
2022-04-08 | $47.81 | $48.61 | $47.81 | $48.52 | $48.52 | 1,827 |
2022-04-07 | $47.99 | $47.99 | $47.60 | $47.99 | $47.99 | 23,029 |
2022-04-06 | $48.74 | $48.74 | $47.77 | $47.85 | $47.85 | 2,237 |
2022-04-05 | $48.80 | $49.17 | $48.18 | $48.18 | $48.18 | 9,568 |
2022-04-04 | $48.42 | $48.78 | $48.35 | $48.66 | $48.66 | 17,823 |
2022-04-01 | $47.82 | $47.98 | $47.80 | $47.81 | $47.81 | 82,209 |
2022-03-31 | $48.65 | $48.88 | $47.84 | $47.84 | $47.84 | 1,730 |
2022-03-30 | $48.86 | $49.03 | $48.82 | $48.82 | $48.82 | 2,117 |
2022-03-29 | $46.94 | $48.07 | $46.94 | $48.07 | $48.07 | 3,126 |
2022-03-28 | $48.62 | $49.12 | $47.96 | $48.03 | $48.03 | 3,298 |
2022-03-25 | $49.74 | $50.24 | $49.65 | $49.97 | $49.97 | 3,127 |
2022-03-24 | $50.21 | $50.30 | $49.84 | $49.87 | $49.87 | 8,090 |
2022-03-23 | $49.68 | $50.24 | $49.68 | $50.12 | $50.12 | 4,130 |
2022-03-22 | $48.63 | $48.82 | $48.43 | $48.71 | $48.71 | 4,177 |
2022-03-21 | $48.66 | $48.98 | $48.37 | $48.79 | $48.79 | 2,396 |
2022-03-18 | $46.29 | $47.58 | $46.29 | $47.20 | $47.20 | 2,761 |
2022-03-17 | $47.08 | $47.60 | $46.89 | $47.12 | $47.12 | 4,508 |
2022-03-16 | $45.87 | $46.01 | $45.41 | $45.60 | $45.60 | 12,464 |
2022-03-15 | $43.11 | $46.55 | $43.11 | $46.00 | $46.00 | 63,824 |
2022-03-14 | $47.53 | $47.53 | $46.75 | $46.99 | $46.99 | 15,240 |
2022-03-11 | $48.24 | $48.41 | $48.24 | $48.32 | $48.32 | 4,449 |
2022-03-10 | $49.07 | $49.08 | $47.59 | $47.74 | $47.74 | 13,325 |
2022-03-09 | $50.17 | $50.17 | $46.03 | $48.04 | $48.04 | 58,887 |
2022-03-08 | $51.61 | $52.55 | $51.08 | $52.24 | $52.24 | 76,055 |
2022-03-07 | $50.38 | $51.26 | $50.38 | $51.18 | $51.18 | 55,132 |
2022-03-04 | $50.18 | $50.64 | $48.62 | $49.45 | $49.45 | 21,418 |
2022-03-03 | $47.75 | $48.00 | $47.69 | $47.79 | $47.79 | 1,540 |
2022-03-02 | $46.83 | $47.52 | $46.75 | $47.52 | $47.52 | 9,740 |
2022-03-01 | $45.92 | $46.36 | $45.77 | $46.36 | $46.36 | 12,871 |
2022-02-28 | $44.54 | $44.76 | $44.50 | $44.57 | $44.57 | 2,522 |
2022-02-25 | $44.04 | $44.04 | $43.53 | $43.87 | $43.87 | 29,563 |
2022-02-24 | $45.36 | $45.52 | $44.42 | $44.42 | $44.42 | 10,506 |
2022-02-23 | $44.51 | $44.51 | $44.16 | $44.31 | $44.31 | 1,621 |
2022-02-22 | $44.37 | $44.37 | $44.01 | $44.09 | $44.09 | 3,244 |
2022-02-18 | $43.33 | $43.63 | $43.29 | $43.58 | $43.58 | 4,720 |
2022-02-17 | $43.49 | $43.49 | $43.41 | $43.41 | $43.41 | 2,109 |
2022-02-16 | $43.52 | $43.63 | $43.14 | $43.14 | $43.14 | 15,576 |
2022-02-15 | $42.93 | $42.99 | $42.85 | $42.94 | $42.94 | 28,858 |
2022-02-14 | $43.28 | $43.69 | $43.28 | $43.57 | $43.57 | 1,427 |
2022-02-11 | $42.91 | $43.40 | $42.83 | $43.39 | $43.39 | 3,324 |
2022-02-10 | $43.43 | $43.53 | $42.80 | $42.83 | $42.83 | 7,683 |
2022-02-09 | $43.03 | $43.03 | $43.03 | $43.03 | $43.03 | 113 |
2022-02-08 | $42.55 | $42.61 | $42.33 | $42.56 | $42.56 | 18,922 |
2022-02-07 | $42.84 | $42.84 | $42.72 | $42.83 | $42.83 | 2,373 |
2022-02-04 | $42.60 | $42.63 | $42.54 | $42.55 | $42.55 | 1,418 |
2022-02-03 | $41.92 | $42.26 | $41.92 | $42.26 | $42.26 | 1,161 |
2022-02-02 | $42.09 | $42.19 | $41.93 | $42.13 | $42.13 | 4,056 |
2022-02-01 | $42.02 | $42.13 | $41.88 | $41.96 | $41.96 | 4,687 |
2022-01-31 | $41.56 | $41.66 | $41.56 | $41.66 | $41.66 | 540 |
2022-01-28 | $41.59 | $41.68 | $41.48 | $41.54 | $41.54 | 3,382 |
2022-01-27 | $41.81 | $41.81 | $41.45 | $41.49 | $41.49 | 5,213 |
2022-01-26 | $41.84 | $42.03 | $41.55 | $41.65 | $41.65 | 9,739 |
2022-01-25 | $41.45 | $41.71 | $41.45 | $41.58 | $41.58 | 6,603 |
2022-01-24 | $40.88 | $41.36 | $40.80 | $41.24 | $41.24 | 7,068 |
2022-01-21 | $41.66 | $41.66 | $41.43 | $41.45 | $41.45 | 1,882 |
2022-01-20 | $41.83 | $42.01 | $41.58 | $41.59 | $41.59 | 1,699 |
2022-01-19 | $41.56 | $41.63 | $41.56 | $41.59 | $41.59 | 1,938 |
2022-01-18 | $41.14 | $41.14 | $40.87 | $41.03 | $41.03 | 1,354 |
2022-01-14 | $40.64 | $40.95 | $40.64 | $40.95 | $40.95 | 1,336 |
2022-01-13 | $40.71 | $40.77 | $40.52 | $40.52 | $40.52 | 2,098 |
2022-01-12 | $40.88 | $40.91 | $40.88 | $40.91 | $40.91 | 1,144 |
2022-01-11 | $40.05 | $40.58 | $40.05 | $40.58 | $40.58 | 1,433 |
2022-01-10 | $39.59 | $39.78 | $39.58 | $39.67 | $39.67 | 21,520 |
2022-01-07 | $39.85 | $40.00 | $39.85 | $39.94 | $39.94 | 781 |
2022-01-06 | $39.69 | $39.81 | $39.69 | $39.78 | $39.78 | 967 |
2022-01-05 | $39.97 | $40.03 | $39.58 | $39.63 | $39.63 | 5,282 |
2022-01-04 | $39.63 | $39.79 | $39.63 | $39.76 | $39.76 | 27,032 |
2022-01-03 | $38.95 | $39.24 | $38.89 | $39.17 | $39.17 | 26,575 |
2021-12-31 | $39.12 | $39.12 | $39.12 | $39.12 | $39.12 | 7 |
2021-12-30 | $39.33 | $39.33 | $39.24 | $39.24 | $39.24 | 237 |
2021-12-29 | $39.33 | $39.35 | $39.30 | $39.34 | $39.34 | 428 |
2021-12-28 | $39.27 | $39.27 | $39.27 | $39.27 | $39.27 | 64 |
2021-12-27 | $40.00 | $42.41 | $39.25 | $39.25 | $39.25 | 19,643 |
2021-12-23 | $38.80 | $38.80 | $38.80 | $38.80 | $38.80 | 6 |
2021-12-22 | $38.09 | $38.55 | $38.09 | $38.55 | $38.55 | 2,001 |
2021-12-21 | $37.61 | $37.98 | $37.61 | $37.98 | $37.98 | 682 |
2021-12-20 | $37.28 | $37.28 | $37.28 | $37.28 | $37.28 | 117 |
2021-12-17 | $37.60 | $37.60 | $37.60 | $37.60 | $37.60 | 94 |
2021-12-16 | $37.94 | $38.01 | $37.88 | $37.92 | $37.92 | 852 |
2021-12-15 | $37.10 | $37.60 | $37.10 | $37.60 | $37.60 | 1,129 |
2021-12-14 | $37.41 | $37.48 | $37.37 | $37.46 | $37.46 | 1,427 |
2021-12-13 | $37.81 | $37.81 | $37.69 | $37.75 | $37.75 | 918 |
2021-12-10 | $37.77 | $37.87 | $37.77 | $37.87 | $37.87 | 184 |
2021-12-09 | $37.58 | $37.58 | $37.58 | $37.58 | $37.58 | 68 |
2021-12-08 | $37.91 | $38.09 | $37.91 | $38.09 | $38.09 | 765 |
2021-12-07 | $37.72 | $37.75 | $37.72 | $37.75 | $37.75 | 1,427 |
2021-12-06 | $36.84 | $37.34 | $36.84 | $37.34 | $37.34 | 55,372 |
2021-12-03 | $36.97 | $36.97 | $36.75 | $36.75 | $36.75 | 1,393 |
2021-12-02 | $36.62 | $36.82 | $36.62 | $36.72 | $36.72 | 2,821 |
2021-12-01 | $36.98 | $37.00 | $36.34 | $36.34 | $36.34 | 459 |
2021-11-30 | $36.87 | $36.87 | $36.39 | $36.69 | $36.69 | 16,046 |
2021-11-29 | $37.76 | $37.76 | $37.52 | $37.54 | $37.54 | 631 |
2021-11-26 | $37.25 | $37.51 | $37.25 | $37.51 | $37.51 | 362 |
2021-11-24 | $39.59 | $39.70 | $39.59 | $39.62 | $39.62 | 640 |
2021-11-23 | $39.36 | $39.63 | $39.36 | $39.63 | $39.63 | 7,794 |
2021-11-22 | $39.14 | $39.25 | $39.10 | $39.10 | $39.10 | 1,805 |
2021-11-19 | $39.15 | $39.18 | $38.96 | $38.96 | $38.96 | 2,149 |
2021-11-18 | $39.20 | $39.45 | $39.20 | $39.37 | $39.37 | 59,362 |
2021-11-17 | $39.61 | $39.61 | $39.18 | $39.18 | $39.18 | 1,314 |
2021-11-16 | $39.39 | $39.57 | $39.39 | $39.49 | $39.49 | 1,774 |
2021-11-15 | $39.60 | $39.60 | $39.60 | $39.60 | $39.60 | 189 |
2021-11-12 | $39.41 | $39.68 | $39.41 | $39.68 | $39.68 | 228 |
2021-11-11 | $39.55 | $39.55 | $39.55 | $39.55 | $39.55 | 62 |
2021-11-10 | $39.67 | $39.67 | $39.26 | $39.26 | $39.26 | 266 |
2021-11-09 | $39.42 | $39.61 | $39.13 | $39.61 | $39.61 | 698 |
2021-11-08 | $39.36 | $39.39 | $39.34 | $39.39 | $39.39 | 8,234 |
2021-11-05 | $39.16 | $39.18 | $39.16 | $39.18 | $39.18 | 775 |
2021-11-04 | $38.89 | $38.89 | $38.68 | $38.68 | $38.68 | 1,272 |
2021-11-03 | $38.88 | $38.88 | $38.88 | $38.88 | $38.88 | 330 |
2021-11-02 | $39.66 | $39.66 | $39.56 | $39.57 | $39.57 | 1,113 |
2021-11-01 | $39.69 | $39.71 | $39.58 | $39.58 | $39.58 | 12,282 |
2021-10-29 | $39.39 | $39.39 | $39.39 | $39.39 | $39.39 | 42 |
2021-10-28 | $39.51 | $39.59 | $39.51 | $39.59 | $39.59 | 277 |
2021-10-27 | $39.66 | $39.66 | $39.45 | $39.45 | $39.45 | 850 |
2021-10-26 | $40.03 | $40.09 | $39.96 | $40.09 | $40.09 | 1,744 |
2021-10-25 | $40.11 | $40.11 | $40.11 | $40.11 | $40.11 | 29 |
2021-10-22 | $39.82 | $39.83 | $39.82 | $39.83 | $39.83 | 402 |
2021-10-21 | $39.61 | $39.74 | $39.61 | $39.74 | $39.74 | 691 |
2021-10-20 | $40.47 | $40.47 | $40.47 | $40.47 | $40.47 | 77 |
2021-10-19 | $40.05 | $40.05 | $39.90 | $39.90 | $39.90 | 1,778 |
2021-10-18 | $40.07 | $40.07 | $39.87 | $39.93 | $39.93 | 1,920 |
2021-10-15 | $40.12 | $40.12 | $40.10 | $40.10 | $40.10 | 538 |
2021-10-14 | $39.68 | $39.88 | $39.68 | $39.88 | $39.88 | 279 |
2021-10-13 | $39.39 | $39.39 | $39.39 | $39.39 | $39.39 | 648 |
2021-10-12 | $39.20 | $39.20 | $39.09 | $39.09 | $39.09 | 135 |
2021-10-11 | $39.20 | $39.22 | $39.20 | $39.22 | $39.22 | 787 |
2021-10-08 | $39.19 | $39.19 | $38.90 | $38.90 | $38.90 | 762 |
2021-10-07 | $38.70 | $38.79 | $38.70 | $38.79 | $38.79 | 5,368 |
2021-10-06 | $38.46 | $38.47 | $38.36 | $38.36 | $38.36 | 317 |
2021-10-05 | $38.86 | $38.99 | $38.86 | $38.92 | $38.92 | 1,137 |
2021-10-04 | $38.52 | $38.54 | $38.50 | $38.54 | $38.54 | 649 |
2021-10-01 | $37.84 | $38.06 | $37.84 | $38.06 | $38.06 | 547 |
2021-09-30 | $37.79 | $37.79 | $37.71 | $37.71 | $37.71 | 4,890 |
2021-09-29 | $37.76 | $37.76 | $37.51 | $37.51 | $37.51 | 520 |
2021-09-28 | $37.69 | $37.81 | $37.68 | $37.68 | $37.68 | 656 |
2021-09-27 | $37.78 | $38.02 | $37.78 | $37.79 | $37.79 | 5,448 |
2021-09-24 | $37.50 | $37.58 | $37.50 | $37.53 | $37.53 | 4,167 |
2021-09-23 | $37.36 | $37.36 | $37.27 | $37.27 | $37.27 | 361 |
2021-09-22 | $36.86 | $37.05 | $36.86 | $36.96 | $36.96 | 1,136 |
2021-09-21 | $36.45 | $36.46 | $36.45 | $36.46 | $36.46 | 273 |
2021-09-20 | $36.47 | $36.47 | $36.47 | $36.47 | $36.47 | 125 |
2021-09-17 | $36.89 | $36.89 | $36.89 | $36.89 | $36.89 | 4 |
2021-09-16 | $36.95 | $37.20 | $36.95 | $37.17 | $37.17 | 401 |
2021-09-15 | $37.51 | $37.51 | $37.51 | $37.51 | $37.51 | 53 |
2021-09-14 | $36.93 | $36.93 | $36.93 | $36.93 | $36.93 | 28 |
2021-09-13 | $36.98 | $36.98 | $36.89 | $36.94 | $36.94 | 687 |
2021-09-10 | $36.88 | $36.88 | $36.85 | $36.85 | $36.85 | 291 |
2021-09-09 | $36.58 | $36.58 | $36.37 | $36.37 | $36.37 | 791 |
2021-09-08 | $36.56 | $36.56 | $36.56 | $36.56 | $36.56 | 175 |
2021-09-07 | $36.64 | $36.64 | $36.36 | $36.37 | $36.37 | 880 |
2021-09-03 | $36.80 | $36.87 | $36.80 | $36.86 | $36.86 | 324 |
2021-09-02 | $36.70 | $36.70 | $36.70 | $36.70 | $36.70 | 51 |
2021-09-01 | $36.24 | $36.39 | $36.24 | $36.39 | $36.39 | 1,473 |
2021-08-31 | $36.50 | $36.59 | $36.49 | $36.55 | $36.55 | 4,195 |
2021-08-30 | $36.61 | $36.61 | $36.61 | $36.61 | $36.61 | 27 |
2021-08-27 | $36.59 | $36.59 | $36.56 | $36.56 | $36.56 | 1,420 |
2021-08-26 | $36.17 | $36.21 | $36.09 | $36.09 | $36.09 | 388 |
2021-08-25 | $36.29 | $36.29 | $36.29 | $36.29 | $36.29 | 11 |
2021-08-24 | $36.09 | $36.09 | $36.09 | $36.09 | $36.09 | 49 |
2021-08-23 | $35.47 | $35.47 | $35.47 | $35.47 | $35.47 | 7 |
2021-08-20 | $34.54 | $34.54 | $34.54 | $34.54 | $34.54 | 54 |
2021-08-19 | $34.77 | $34.95 | $34.77 | $34.95 | $34.95 | 322 |
2021-08-18 | $35.90 | $35.90 | $35.44 | $35.44 | $35.44 | 353 |
2021-08-17 | $35.83 | $35.83 | $35.83 | $35.83 | $35.83 | 8 |
2021-08-16 | $36.21 | $36.21 | $36.21 | $36.21 | $36.21 | 111 |
2021-08-13 | $36.27 | $36.27 | $36.27 | $36.27 | $36.27 | 142 |
2021-08-12 | $36.27 | $36.27 | $36.27 | $36.27 | $36.27 | 15 |
2021-08-11 | $35.97 | $36.31 | $35.97 | $36.31 | $36.31 | 575 |
2021-08-10 | $36.02 | $36.02 | $36.02 | $36.02 | $36.02 | 5 |
2021-08-09 | $35.35 | $35.56 | $35.35 | $35.56 | $35.56 | 192 |
2021-08-06 | $36.12 | $36.12 | $36.12 | $36.12 | $36.12 | 45 |
2021-08-05 | $36.40 | $36.40 | $36.40 | $36.40 | $36.40 | 26 |
2021-08-04 | $36.46 | $36.48 | $36.18 | $36.18 | $36.18 | 6,165 |
2021-08-03 | $36.61 | $36.67 | $36.61 | $36.67 | $36.67 | 460 |
2021-08-02 | $36.79 | $36.89 | $36.79 | $36.81 | $36.81 | 7,942 |
2021-07-30 | $37.47 | $37.47 | $37.19 | $37.19 | $37.19 | 314 |
2021-07-29 | $37.10 | $37.60 | $37.10 | $37.57 | $37.57 | 7,321 |
2021-07-28 | $36.92 | $36.92 | $36.92 | $36.92 | $36.92 | 24 |
2021-07-27 | $36.81 | $36.81 | $36.81 | $36.81 | $36.81 | 23 |
2021-07-26 | $36.75 | $36.99 | $36.75 | $36.99 | $36.99 | 677 |
2021-07-23 | $36.47 | $36.78 | $36.47 | $36.74 | $36.74 | 1,076 |
2021-07-22 | $36.38 | $36.64 | $36.34 | $36.64 | $36.64 | 1,207 |
2021-07-21 | $36.32 | $36.32 | $36.31 | $36.31 | $36.31 | 1,458 |
2021-07-20 | $35.74 | $35.74 | $35.74 | $35.74 | $35.74 | 4 |
2021-07-19 | $35.84 | $35.84 | $35.29 | $35.31 | $35.31 | 1,157 |
2021-07-16 | $36.51 | $36.51 | $36.51 | $36.51 | $36.51 | 899 |
2021-07-15 | $36.50 | $36.50 | $36.50 | $36.50 | $36.50 | 127 |
2021-07-14 | $36.86 | $36.86 | $36.64 | $36.64 | $36.64 | 2,757 |
2021-07-13 | $36.82 | $36.82 | $36.82 | $36.82 | $36.82 | 69 |
2021-07-12 | $36.52 | $36.62 | $36.40 | $36.62 | $36.62 | 1,303 |
2021-07-09 | $36.51 | $36.51 | $36.51 | $36.51 | $36.51 | 78 |
2021-07-08 | $35.97 | $36.11 | $35.97 | $36.11 | $36.11 | 1,171 |
2021-07-07 | $36.22 | $36.22 | $35.62 | $35.99 | $35.99 | 2,619 |
2021-07-06 | $36.76 | $36.87 | $35.86 | $36.20 | $36.20 | 2,982 |
2021-07-02 | $36.82 | $36.94 | $36.82 | $36.94 | $36.94 | 24,043 |
2021-07-01 | $37.11 | $37.12 | $36.64 | $36.65 | $36.65 | 2,609 |
2021-06-30 | $36.23 | $36.72 | $36.23 | $36.60 | $36.60 | 1,287 |
2021-06-29 | $36.14 | $36.19 | $36.14 | $36.19 | $36.19 | 589 |
2021-06-28 | $36.27 | $36.32 | $36.16 | $36.22 | $36.22 | 2,223 |
2021-06-25 | $36.19 | $36.19 | $36.19 | $36.19 | $36.19 | 170 |
2021-06-24 | $36.11 | $36.11 | $36.11 | $36.11 | $36.11 | 256 |
2021-06-23 | $36.25 | $36.25 | $36.13 | $36.13 | $36.13 | 758 |
2021-06-22 | $35.74 | $35.98 | $35.74 | $35.92 | $35.92 | 4,053 |
2021-06-21 | $35.41 | $35.90 | $35.39 | $35.90 | $35.90 | 138,741 |
2021-06-18 | $35.33 | $35.68 | $35.31 | $35.58 | $35.58 | 97,783 |
2021-06-17 | $35.94 | $36.00 | $35.18 | $35.33 | $35.33 | 2,776 |
2021-06-16 | $36.77 | $36.77 | $36.36 | $36.36 | $36.36 | 384 |
2021-06-15 | $36.54 | $36.62 | $36.54 | $36.62 | $36.62 | 688 |
2021-06-14 | $36.90 | $36.90 | $36.84 | $36.84 | $36.84 | 270 |
2021-06-11 | $37.08 | $37.08 | $37.04 | $37.04 | $37.04 | 109 |
2021-06-10 | $37.00 | $37.14 | $37.00 | $37.10 | $37.10 | 4,538 |
2021-06-09 | $36.97 | $36.97 | $36.97 | $36.97 | $36.97 | 361 |
2021-06-08 | $36.94 | $37.06 | $36.94 | $37.06 | $37.06 | 8,173 |
2021-06-07 | $36.97 | $36.97 | $36.68 | $36.82 | $36.82 | 7,570 |
2021-06-04 | $36.65 | $36.78 | $36.65 | $36.78 | $36.78 | 145 |
2021-06-03 | $36.28 | $36.31 | $36.28 | $36.31 | $36.31 | 549 |
2021-06-02 | $36.62 | $36.72 | $36.62 | $36.72 | $36.72 | 217 |
2021-06-01 | $36.72 | $36.79 | $36.59 | $36.59 | $36.59 | 1,707 |
2021-05-28 | $36.17 | $36.17 | $36.17 | $36.17 | $36.17 | 23 |
2021-05-27 | $35.96 | $36.26 | $35.96 | $36.21 | $36.21 | 2,431 |
2021-05-26 | $35.37 | $35.71 | $35.37 | $35.69 | $35.69 | 1,182 |
2021-05-25 | $35.58 | $35.60 | $35.58 | $35.60 | $35.60 | 155 |
2021-05-24 | $35.58 | $35.68 | $35.58 | $35.68 | $35.68 | 350 |
2021-05-21 | $35.25 | $35.25 | $35.25 | $35.25 | $35.25 | 73 |
2021-05-20 | $35.24 | $35.26 | $35.06 | $35.06 | $35.06 | 673 |
2021-05-19 | $35.21 | $35.36 | $35.21 | $35.36 | $35.36 | 947 |
2021-05-18 | $36.17 | $36.20 | $36.09 | $36.09 | $36.09 | 1,768 |
2021-05-17 | $35.98 | $36.19 | $35.98 | $36.19 | $36.19 | 25,672 |
2021-05-14 | $35.88 | $35.88 | $35.60 | $35.75 | $35.75 | 620 |
2021-05-13 | $36.30 | $36.30 | $35.27 | $35.46 | $35.46 | 3,318 |
2021-05-12 | $36.37 | $36.50 | $36.20 | $36.41 | $36.41 | 14,598 |
2021-05-11 | $36.12 | $36.33 | $36.10 | $36.33 | $36.33 | 3,720 |
2021-05-10 | $36.28 | $36.29 | $36.02 | $36.02 | $36.02 | 4,206 |
2021-05-07 | $36.05 | $36.28 | $36.05 | $36.19 | $36.19 | 2,348 |
2021-05-06 | $35.70 | $35.90 | $35.70 | $35.85 | $35.85 | 5,274 |
2021-05-05 | $35.48 | $35.67 | $35.47 | $35.55 | $35.55 | 5,400 |
2021-05-04 | $35.30 | $35.43 | $35.18 | $35.38 | $35.38 | 792 |
2021-05-03 | $35.12 | $35.15 | $35.12 | $35.15 | $35.15 | 653 |
2021-04-30 | $34.63 | $34.76 | $34.63 | $34.76 | $34.76 | 515 |
2021-04-29 | $34.85 | $34.85 | $34.85 | $34.85 | $34.85 | 30 |
2021-04-28 | $34.70 | $34.71 | $34.70 | $34.71 | $34.71 | 246 |
2021-04-27 | $34.71 | $34.71 | $34.57 | $34.64 | $34.64 | 7,493 |
2021-04-26 | $34.25 | $34.44 | $34.25 | $34.44 | $34.44 | 272 |
2021-04-23 | $34.17 | $34.19 | $34.14 | $34.14 | $34.14 | 341 |
2021-04-22 | $34.00 | $34.00 | $33.85 | $33.96 | $33.96 | 905 |
2021-04-21 | $33.80 | $33.80 | $33.80 | $33.80 | $33.80 | 1 |
2021-04-20 | $33.67 | $33.76 | $33.67 | $33.76 | $33.76 | 248 |
2021-04-19 | $33.99 | $33.99 | $33.84 | $33.84 | $33.84 | 487 |
2021-04-16 | $33.79 | $33.79 | $33.70 | $33.76 | $33.76 | 643 |
2021-04-15 | $33.74 | $33.85 | $33.74 | $33.77 | $33.77 | 750 |
2021-04-14 | $33.63 | $33.63 | $33.50 | $33.50 | $33.50 | 807 |
2021-04-13 | $32.88 | $32.88 | $32.88 | $32.88 | $32.88 | 8 |
2021-04-12 | $32.60 | $32.60 | $32.50 | $32.53 | $32.53 | 1,092 |
2021-04-09 | $32.67 | $32.73 | $32.67 | $32.70 | $32.70 | 370 |
2021-04-08 | $32.78 | $32.95 | $32.78 | $32.87 | $32.87 | 8,330 |
2021-04-07 | $32.60 | $32.66 | $32.57 | $32.66 | $32.66 | 2,529 |
2021-04-06 | $33.08 | $33.08 | $32.58 | $32.73 | $32.73 | 1,509 |
2021-04-05 | $32.65 | $32.65 | $32.48 | $32.48 | $32.48 | 866 |
2021-04-01 | $32.54 | $32.76 | $32.54 | $32.76 | $32.76 | 520 |
2021-03-31 | $32.30 | $32.39 | $32.26 | $32.26 | $32.26 | 9,013 |
2021-03-30 | $32.25 | $32.29 | $32.14 | $32.15 | $32.15 | 1,915 |
2021-03-29 | $32.54 | $32.63 | $32.54 | $32.63 | $32.63 | 382 |
2021-03-26 | $32.69 | $32.69 | $32.69 | $32.69 | $32.69 | 89 |
2021-03-25 | $32.16 | $32.16 | $32.16 | $32.16 | $32.16 | 45 |
2021-03-24 | $32.51 | $32.70 | $32.51 | $32.67 | $32.67 | 581 |
2021-03-23 | $32.08 | $32.08 | $32.08 | $32.08 | $32.08 | 98 |
2021-03-22 | $32.91 | $32.91 | $32.86 | $32.88 | $32.88 | 458 |
2021-03-19 | $32.95 | $32.99 | $32.90 | $32.90 | $32.90 | 1,745 |
2021-03-18 | $33.23 | $33.23 | $32.23 | $32.34 | $32.34 | 9,655 |
2021-03-17 | $33.51 | $33.58 | $33.42 | $33.58 | $33.58 | 4,250 |
2021-03-16 | $33.48 | $33.48 | $33.48 | $33.48 | $33.48 | 40 |
2021-03-15 | $33.61 | $33.64 | $33.41 | $33.64 | $33.64 | 1,530 |
2021-03-12 | $33.63 | $33.63 | $33.63 | $33.63 | $33.63 | 516 |
2021-03-11 | $33.45 | $33.71 | $33.45 | $33.71 | $33.71 | 1,127 |
2021-03-10 | $33.16 | $33.29 | $33.16 | $33.23 | $33.23 | 926 |
2021-03-09 | $33.35 | $33.35 | $33.17 | $33.17 | $33.17 | 190 |
2021-03-08 | $33.52 | $33.52 | $33.13 | $33.20 | $33.20 | 4,461 |
2021-03-05 | $33.37 | $33.49 | $33.36 | $33.46 | $33.46 | 5,949 |
2021-03-04 | $32.63 | $32.79 | $32.63 | $32.79 | $32.79 | 370 |
2021-03-03 | $32.80 | $32.80 | $32.72 | $32.72 | $32.72 | 303 |
2021-03-02 | $32.73 | $32.75 | $32.73 | $32.75 | $32.75 | 474 |
2021-03-01 | $33.01 | $33.01 | $32.55 | $32.55 | $32.55 | 2,583 |
2021-02-26 | $32.86 | $32.86 | $32.86 | $32.86 | $32.86 | 197 |
2021-02-25 | $33.56 | $33.56 | $33.56 | $33.56 | $33.56 | 290 |
2021-02-24 | $33.61 | $33.94 | $33.51 | $33.90 | $33.90 | 3,319 |
2021-02-23 | $33.33 | $33.51 | $33.33 | $33.50 | $33.50 | 11,060 |
2021-02-22 | $33.33 | $33.40 | $33.22 | $33.23 | $33.23 | 3,796 |
2021-02-19 | $33.02 | $33.02 | $32.59 | $32.59 | $32.59 | 3,340 |
2021-02-18 | $32.61 | $32.61 | $32.61 | $32.61 | $32.61 | 162 |
2021-02-17 | $32.53 | $32.64 | $32.45 | $32.61 | $32.61 | 5,729 |
2021-02-16 | $32.42 | $32.62 | $32.41 | $32.62 | $32.62 | 1,656 |
2021-02-12 | $32.30 | $32.30 | $32.30 | $32.30 | $32.30 | 163 |
2021-02-11 | $32.19 | $32.19 | $31.91 | $31.93 | $31.93 | 2,305 |
2021-02-10 | $32.37 | $32.37 | $32.09 | $32.09 | $32.09 | 5,892 |
2021-02-09 | $32.06 | $32.18 | $31.96 | $32.18 | $32.18 | 4,599 |
2021-02-08 | $31.94 | $31.94 | $31.94 | $31.94 | $31.94 | 335 |
2021-02-05 | $31.53 | $31.53 | $31.51 | $31.51 | $31.51 | 133 |
2021-02-04 | $31.19 | $31.21 | $31.19 | $31.21 | $31.21 | 594 |
2021-02-03 | $31.20 | $31.28 | $31.16 | $31.28 | $31.28 | 2,340 |
2021-02-02 | $31.04 | $31.04 | $30.99 | $30.99 | $30.99 | 225 |
2021-02-01 | $31.00 | $31.00 | $30.76 | $31.00 | $31.00 | 2,677 |
2021-01-29 | $30.82 | $30.82 | $30.62 | $30.62 | $30.62 | 12,671 |
2021-01-28 | $30.77 | $30.77 | $30.57 | $30.58 | $30.58 | 2,696 |
2021-01-27 | $30.76 | $30.76 | $30.65 | $30.65 | $30.65 | 274 |
2021-01-26 | $30.81 | $30.81 | $30.81 | $30.81 | $30.81 | 8 |
2021-01-25 | $30.73 | $30.75 | $30.61 | $30.75 | $30.75 | 1,690 |
2021-01-22 | $30.68 | $30.69 | $30.55 | $30.55 | $30.55 | 1,439 |
2021-01-21 | $30.94 | $31.00 | $30.94 | $30.96 | $30.96 | 505 |
2021-01-20 | $30.93 | $30.93 | $30.93 | $30.93 | $30.93 | 240 |
2021-01-19 | $31.12 | $31.12 | $30.75 | $30.86 | $30.86 | 1,828 |
2021-01-15 | $31.03 | $31.03 | $30.63 | $30.75 | $30.75 | 17,609 |
2021-01-14 | $31.00 | $31.17 | $31.00 | $31.17 | $31.17 | 2,806 |
2021-01-13 | $31.03 | $31.10 | $30.92 | $30.92 | $30.92 | 1,183 |
2021-01-12 | $30.99 | $31.08 | $30.99 | $31.08 | $31.08 | 1,204 |
2021-01-11 | $30.05 | $30.55 | $30.05 | $30.42 | $30.42 | 4,596 |
2021-01-08 | $30.85 | $30.85 | $30.62 | $30.73 | $30.73 | 1,067 |
2021-01-07 | $30.93 | $31.00 | $30.93 | $30.95 | $30.95 | 6,143 |
2021-01-06 | $30.91 | $30.91 | $30.84 | $30.84 | $30.84 | 1,264 |
2021-01-05 | $30.86 | $31.00 | $30.86 | $30.94 | $30.94 | 1,393 |
2021-01-04 | $30.28 | $30.30 | $30.28 | $30.30 | $30.30 | 247 |
2020-12-31 | $30.01 | $30.08 | $29.98 | $30.02 | $30.02 | 935 |
2020-12-30 | $29.91 | $29.97 | $29.91 | $29.97 | $29.97 | 338 |
2020-12-29 | $29.89 | $29.89 | $29.79 | $29.86 | $29.86 | 1,446 |
2020-12-28 | $29.76 | $29.76 | $29.68 | $29.68 | $29.68 | 286 |
2020-12-24 | $29.74 | $29.82 | $29.70 | $29.76 | $29.76 | 696 |
2020-12-23 | $29.67 | $29.67 | $29.67 | $29.67 | $29.67 | 71 |
2020-12-22 | $29.52 | $29.52 | $29.38 | $29.38 | $29.38 | 626 |
2020-12-21 | $29.58 | $29.68 | $29.58 | $29.68 | $29.68 | 522 |
2020-12-18 | $29.79 | $29.92 | $29.79 | $29.90 | $29.90 | 1,555 |
2020-12-17 | $29.67 | $29.87 | $29.67 | $29.75 | $29.75 | 4,097 |
2020-12-16 | $29.42 | $29.42 | $29.42 | $29.42 | $29.42 | 420 |
2020-12-15 | $29.24 | $29.25 | $29.22 | $29.25 | $29.25 | 420 |
2020-12-14 | $29.67 | $29.67 | $28.90 | $29.00 | $29.00 | 2,902 |
2020-12-11 | $28.85 | $28.93 | $28.85 | $28.93 | $28.93 | 247 |
2020-12-10 | $29.05 | $29.05 | $29.05 | $29.05 | $29.05 | 2 |
2020-12-09 | $28.69 | $28.70 | $28.63 | $28.68 | $28.68 | 11,843 |
2020-12-08 | $28.72 | $28.72 | $28.72 | $28.72 | $28.72 | 63 |
2020-12-07 | $28.72 | $28.72 | $28.72 | $28.72 | $28.72 | 2 |
2020-12-04 | $28.72 | $28.72 | $28.71 | $28.71 | $28.71 | 223 |
2020-12-03 | $28.64 | $28.66 | $28.58 | $28.60 | $28.60 | 2,070 |
2020-12-02 | $28.59 | $28.59 | $28.59 | $28.59 | $28.59 | 10 |
2020-12-01 | $28.51 | $28.51 | $28.50 | $28.50 | $28.50 | 241 |
2020-11-30 | $28.39 | $28.39 | $28.36 | $28.37 | $28.37 | 658 |
2020-11-27 | $28.42 | $28.42 | $28.41 | $28.41 | $28.41 | 361 |
2020-11-25 | $28.37 | $28.50 | $28.37 | $28.44 | $28.44 | 1,811 |
2020-11-24 | $28.20 | $28.38 | $28.20 | $28.38 | $28.38 | 3,259 |
2020-11-23 | $28.19 | $28.21 | $28.19 | $28.21 | $28.21 | 191 |
2020-11-20 | $28.27 | $28.27 | $28.25 | $28.25 | $28.25 | 440 |
2020-11-19 | $28.02 | $28.04 | $27.96 | $28.04 | $28.04 | 252 |
2020-11-18 | $28.19 | $28.19 | $28.07 | $28.07 | $28.07 | 788 |
2020-11-17 | $28.06 | $28.06 | $28.06 | $28.06 | $28.06 | 1 |
2020-11-16 | $28.15 | $28.15 | $28.04 | $28.04 | $28.04 | 337 |
2020-11-13 | $27.97 | $27.97 | $27.81 | $27.81 | $27.81 | 415 |
2020-11-12 | $27.89 | $27.89 | $27.77 | $27.77 | $27.77 | 329 |
2020-11-11 | $27.99 | $27.99 | $27.91 | $27.91 | $27.91 | 250 |
2020-11-10 | $27.91 | $27.91 | $27.91 | $27.91 | $27.91 | 13 |
2020-11-09 | $27.87 | $27.91 | $27.47 | $27.51 | $27.51 | 6,590 |
2020-11-06 | $27.55 | $27.55 | $27.55 | $27.55 | $27.55 | 28 |
2020-11-05 | $27.60 | $27.60 | $27.60 | $27.60 | $27.60 | 1,154 |
2020-11-04 | $27.16 | $27.32 | $27.16 | $27.32 | $27.32 | 311 |
2020-11-03 | $27.10 | $27.10 | $27.07 | $27.07 | $27.07 | 32,836 |
2020-11-02 | $26.72 | $26.93 | $26.72 | $26.93 | $26.93 | 251 |
2020-10-30 | $26.55 | $26.55 | $26.55 | $26.55 | $26.55 | 207 |
2020-10-29 | $26.53 | $26.58 | $26.53 | $26.58 | $26.58 | 296 |
2020-10-28 | $26.80 | $26.82 | $26.79 | $26.79 | $26.79 | 407 |
2020-10-27 | $27.36 | $27.39 | $27.36 | $27.39 | $27.39 | 294 |
2020-10-26 | $27.27 | $27.27 | $27.18 | $27.23 | $27.23 | 770 |
2020-10-23 | $27.50 | $27.50 | $27.50 | $27.50 | $27.50 | 11 |
2020-10-22 | $27.66 | $27.66 | $27.62 | $27.62 | $27.62 | 210 |
2020-10-21 | $27.75 | $27.75 | $27.71 | $27.71 | $27.71 | 4,245 |
2020-10-20 | $27.73 | $27.73 | $27.73 | $27.73 | $27.73 | 93 |
2020-10-19 | $27.45 | $27.45 | $27.45 | $27.45 | $27.45 | 159 |
2020-10-16 | $27.45 | $27.45 | $27.45 | $27.45 | $27.45 | 106 |
2020-10-15 | $27.19 | $27.53 | $27.19 | $27.53 | $27.53 | 594 |
2020-10-14 | $27.42 | $27.42 | $27.42 | $27.42 | $27.42 | 66 |
2020-10-13 | $27.24 | $27.27 | $27.24 | $27.27 | $27.27 | 338 |
2020-10-12 | $27.36 | $27.36 | $27.34 | $27.34 | $27.34 | 675 |
2020-10-09 | $27.58 | $27.58 | $27.58 | $27.58 | $27.58 | 2 |
2020-10-08 | $27.24 | $27.24 | $27.24 | $27.24 | $27.24 | 349 |
2020-10-07 | $27.05 | $27.05 | $27.05 | $27.05 | $27.05 | 177 |
2020-10-06 | $27.18 | $27.18 | $26.91 | $26.91 | $26.91 | 898 |
2020-10-05 | $26.79 | $26.99 | $26.79 | $26.95 | $26.95 | 694 |
2020-10-02 | $26.28 | $26.53 | $26.28 | $26.45 | $26.45 | 4,612 |
2020-10-01 | $26.55 | $26.61 | $26.55 | $26.61 | $26.61 | 665 |
2020-09-30 | $26.85 | $26.92 | $26.85 | $26.91 | $26.91 | 1,116 |
2020-09-29 | $26.63 | $26.70 | $26.57 | $26.70 | $26.70 | 420 |
2020-09-28 | $26.74 | $26.90 | $26.74 | $26.87 | $26.87 | 909 |
2020-09-25 | $26.59 | $26.68 | $26.59 | $26.68 | $26.68 | 202 |
2020-09-24 | $26.50 | $26.68 | $26.50 | $26.66 | $26.66 | 3,934 |
2020-09-23 | $26.75 | $26.80 | $26.55 | $26.55 | $26.55 | 430 |
2020-09-22 | $27.03 | $27.03 | $27.03 | $27.03 | $27.03 | 4 |
2020-09-21 | $27.12 | $27.12 | $26.83 | $27.06 | $27.06 | 2,099 |
2020-09-18 | $27.65 | $27.80 | $27.65 | $27.80 | $27.80 | 1,143 |
2020-09-17 | $27.31 | $27.70 | $27.31 | $27.70 | $27.70 | 938 |
2020-09-16 | $27.62 | $27.62 | $27.45 | $27.61 | $27.61 | 1,739 |
2020-09-15 | $27.19 | $27.31 | $27.13 | $27.31 | $27.31 | 27,068 |
2020-09-14 | $27.26 | $27.26 | $27.26 | $27.26 | $27.26 | 951 |
2020-09-11 | $27.14 | $27.18 | $27.14 | $27.17 | $27.17 | 1,060 |
2020-09-10 | $27.16 | $27.24 | $26.90 | $26.98 | $26.98 | 3,464 |
2020-09-09 | $27.15 | $27.20 | $27.15 | $27.20 | $27.20 | 483 |
2020-09-08 | $27.01 | $27.01 | $26.78 | $26.92 | $26.92 | 2,526 |
2020-09-04 | $27.61 | $27.61 | $27.39 | $27.44 | $27.44 | 372 |
2020-09-03 | $27.61 | $27.61 | $27.44 | $27.44 | $27.44 | 492 |
2020-09-02 | $27.75 | $27.75 | $27.61 | $27.63 | $27.63 | 455 |
2020-09-01 | $28.06 | $28.21 | $27.99 | $28.00 | $28.00 | 3,681 |
2020-08-31 | $27.93 | $28.00 | $27.93 | $28.00 | $28.00 | 2,316 |
2020-08-28 | $27.74 | $27.96 | $27.74 | $27.94 | $27.94 | 2,993 |
2020-08-27 | $27.60 | $27.60 | $27.60 | $27.60 | $27.60 | 130 |
2020-08-26 | $27.72 | $27.72 | $27.70 | $27.70 | $27.70 | 681 |
2020-08-25 | $27.37 | $27.59 | $27.37 | $27.52 | $27.52 | 489 |
2020-08-24 | $27.52 | $27.52 | $27.32 | $27.32 | $27.32 | 376 |
2020-08-21 | $27.28 | $27.30 | $27.28 | $27.30 | $27.30 | 699 |
2020-08-20 | $27.45 | $27.59 | $27.42 | $27.59 | $27.59 | 831 |
2020-08-19 | $27.91 | $27.91 | $27.50 | $27.50 | $27.50 | 527 |
2020-08-18 | $27.92 | $27.92 | $27.81 | $27.81 | $27.81 | 172 |
2020-08-17 | $27.60 | $27.60 | $27.52 | $27.53 | $27.53 | 631 |
2020-08-14 | $27.12 | $27.28 | $27.09 | $27.11 | $27.11 | 1,976 |
2020-08-13 | $27.20 | $27.20 | $27.17 | $27.17 | $27.17 | 205 |
2020-08-12 | $27.13 | $27.20 | $26.96 | $26.96 | $26.96 | 475 |
2020-08-11 | $27.25 | $27.25 | $26.75 | $26.75 | $26.75 | 3,266 |
2020-08-10 | $27.45 | $27.50 | $27.45 | $27.48 | $27.48 | 1,625 |
2020-08-07 | $27.35 | $27.35 | $27.26 | $27.29 | $27.29 | 549 |
2020-08-06 | $27.73 | $27.73 | $27.73 | $27.73 | $27.73 | 132 |
2020-08-05 | $27.79 | $27.79 | $27.55 | $27.55 | $27.55 | 389 |
2020-08-04 | $27.16 | $27.23 | $27.16 | $27.23 | $27.23 | 486 |
2020-08-03 | $27.02 | $27.02 | $26.96 | $26.97 | $26.97 | 409 |
2020-07-31 | $26.84 | $26.85 | $26.77 | $26.82 | $26.82 | 712 |
2020-07-30 | $26.75 | $26.75 | $26.59 | $26.65 | $26.65 | 20,738 |
2020-07-29 | $26.89 | $26.89 | $26.89 | $26.89 | $26.89 | 8 |
2020-07-28 | $26.57 | $26.71 | $26.57 | $26.71 | $26.71 | 1,876 |
2020-07-27 | $26.80 | $26.80 | $26.70 | $26.75 | $26.75 | 2,626 |
2020-07-24 | $26.50 | $26.50 | $26.46 | $26.46 | $26.46 | 139 |
2020-07-23 | $26.42 | $26.42 | $26.42 | $26.42 | $26.42 | 8 |
2020-07-22 | $26.37 | $26.37 | $26.37 | $26.37 | $26.37 | 238 |
2020-07-21 | $26.37 | $26.37 | $26.26 | $26.26 | $26.26 | 1,439 |
2020-07-20 | $25.60 | $25.71 | $25.60 | $25.71 | $25.71 | 475 |
2020-07-17 | $25.81 | $25.83 | $25.53 | $25.77 | $25.77 | 860 |
2020-07-16 | $25.71 | $25.71 | $25.71 | $25.71 | $25.71 | 100 |
2020-07-15 | $25.79 | $25.83 | $25.79 | $25.83 | $25.83 | 1,500 |
2020-07-14 | $25.72 | $25.72 | $25.72 | $25.72 | $25.72 | 0 |
2020-07-13 | $25.92 | $25.92 | $25.63 | $25.63 | $25.63 | 1,700 |
2020-07-10 | $25.80 | $25.80 | $25.80 | $25.80 | $25.80 | 0 |
2020-07-09 | $25.65 | $25.65 | $25.58 | $25.58 | $25.58 | 960 |
2020-07-08 | $25.76 | $25.76 | $25.76 | $25.76 | $25.76 | 30 |
2020-07-07 | $25.57 | $25.70 | $25.54 | $25.54 | $25.54 | 2,000 |
2020-07-06 | $25.62 | $25.62 | $25.38 | $25.49 | $25.49 | 5,500 |
2020-07-02 | $25.21 | $25.34 | $25.21 | $25.31 | $25.31 | 1,500 |
2020-07-01 | $25.10 | $25.19 | $25.01 | $25.19 | $25.19 | 1,200 |
2020-06-30 | $25.08 | $25.21 | $24.97 | $25.08 | $25.08 | 5,800 |
2020-06-29 | $24.83 | $24.85 | $24.83 | $24.83 | $24.83 | 2,200 |
2020-06-26 | $24.46 | $24.59 | $24.42 | $24.57 | $24.57 | 9,287 |
2020-06-25 | $24.69 | $24.69 | $24.69 | $24.69 | $24.69 | 60 |
2020-06-24 | $24.55 | $24.55 | $24.55 | $24.55 | $24.55 | 108 |
2020-06-23 | $24.85 | $25.00 | $24.85 | $25.00 | $25.00 | 3,517 |
2020-06-22 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 27 |
2020-06-19 | $24.79 | $24.87 | $24.68 | $24.73 | $24.73 | 4,031 |
2020-06-18 | $24.49 | $24.54 | $24.49 | $24.54 | $24.54 | 2,492 |
2020-06-17 | $24.60 | $24.60 | $24.40 | $24.55 | $24.55 | 3,464 |
2020-06-16 | $24.42 | $24.56 | $24.34 | $24.56 | $24.56 | 1,147,392 |
2020-06-15 | $23.75 | $24.41 | $23.75 | $24.41 | $24.41 | 3,010 |
2020-06-12 | $24.38 | $24.38 | $24.38 | $24.38 | $24.38 | 9 |
2020-06-11 | $24.52 | $24.54 | $24.15 | $24.24 | $24.24 | 5,068 |
2020-06-10 | $24.71 | $24.96 | $24.71 | $24.96 | $24.96 | 456 |
2020-06-09 | $24.58 | $24.68 | $24.50 | $24.68 | $24.68 | 423 |
2020-06-08 | $24.50 | $24.50 | $24.47 | $24.47 | $24.47 | 809 |
2020-06-05 | $24.74 | $24.74 | $24.54 | $24.55 | $24.55 | 6,738 |
2020-06-04 | $24.44 | $24.46 | $24.41 | $24.43 | $24.43 | 3,467 |
2020-06-03 | $24.20 | $24.20 | $24.12 | $24.12 | $24.12 | 435 |
2020-06-02 | $24.38 | $24.42 | $24.37 | $24.37 | $24.37 | 1,803 |
2020-06-01 | $24.15 | $24.15 | $24.15 | $24.15 | $24.15 | 26 |
2020-05-29 | $24.08 | $24.08 | $23.96 | $23.96 | $23.96 | 204 |
2020-05-28 | $23.61 | $23.72 | $23.57 | $23.60 | $23.60 | 7,063 |
2020-05-27 | $23.43 | $23.43 | $23.36 | $23.38 | $23.38 | 665 |
2020-05-26 | $23.65 | $23.65 | $23.60 | $23.60 | $23.60 | 408 |
2020-05-22 | $23.64 | $23.75 | $23.64 | $23.75 | $23.75 | 860 |
2020-05-21 | $23.75 | $23.75 | $23.73 | $23.74 | $23.74 | 662 |
2020-05-20 | $23.74 | $24.01 | $23.74 | $23.94 | $23.94 | 3,081 |
2020-05-19 | $23.89 | $23.89 | $23.45 | $23.68 | $23.68 | 2,652 |
2020-05-18 | $23.83 | $23.84 | $23.73 | $23.73 | $23.73 | 1,276 |
2020-05-15 | $23.23 | $23.23 | $23.10 | $23.10 | $23.10 | 922 |
2020-05-14 | $22.84 | $23.01 | $22.84 | $22.88 | $22.88 | 822 |
2020-05-13 | $22.55 | $22.68 | $22.55 | $22.68 | $22.68 | 361 |
2020-05-12 | $22.61 | $22.67 | $22.47 | $22.58 | $22.58 | 9,740 |
2020-05-11 | $22.99 | $23.00 | $22.81 | $22.90 | $22.90 | 5,235 |
2020-05-08 | $23.00 | $23.15 | $23.00 | $23.08 | $23.08 | 310 |
2020-05-07 | $22.80 | $22.80 | $22.80 | $22.80 | $22.80 | 22 |
2020-05-06 | $22.88 | $22.88 | $22.47 | $22.70 | $22.70 | 2,242 |
2020-05-05 | $22.94 | $22.94 | $22.94 | $22.94 | $22.94 | 16 |
2020-05-04 | $22.39 | $22.66 | $22.37 | $22.66 | $22.66 | 2,234 |
2020-05-01 | $22.30 | $22.42 | $22.30 | $22.42 | $22.42 | 208 |
2020-04-30 | $22.47 | $22.47 | $22.23 | $22.34 | $22.34 | 2,959 |
2020-04-29 | $22.22 | $22.45 | $22.22 | $22.45 | $22.45 | 388 |
2020-04-28 | $22.28 | $22.28 | $22.17 | $22.17 | $22.17 | 525 |
2020-04-27 | $22.41 | $22.41 | $21.99 | $22.20 | $22.20 | 1,482 |
2020-04-24 | $22.63 | $22.63 | $22.49 | $22.49 | $22.49 | 259 |
2020-04-23 | $22.53 | $22.63 | $22.53 | $22.63 | $22.63 | 390 |
2020-04-22 | $22.35 | $22.54 | $22.35 | $22.54 | $22.54 | 805 |
2020-04-21 | $22.48 | $22.48 | $22.15 | $22.23 | $22.23 | 971 |
2020-04-20 | $23.18 | $23.21 | $23.10 | $23.10 | $23.10 | 1,931 |
2020-04-17 | $23.13 | $23.30 | $23.10 | $23.16 | $23.16 | 24,411 |
2020-04-16 | $23.30 | $23.32 | $23.23 | $23.32 | $23.32 | 579 |
2020-04-15 | $23.35 | $23.61 | $23.22 | $23.34 | $23.34 | 6,270 |
2020-04-14 | $23.89 | $23.89 | $23.88 | $23.88 | $23.88 | 1,109 |
2020-04-13 | $23.70 | $23.95 | $23.70 | $23.83 | $23.83 | 3,393 |
2020-04-09 | $23.71 | $23.71 | $23.52 | $23.52 | $23.52 | 1,692 |
2020-04-08 | $23.25 | $23.40 | $23.25 | $23.34 | $23.34 | 1,131 |
2020-04-07 | $23.47 | $23.47 | $23.19 | $23.39 | $23.39 | 1,868 |
2020-04-06 | $23.07 | $23.24 | $23.07 | $23.24 | $23.24 | 644 |
2020-04-03 | $22.99 | $22.99 | $22.90 | $22.90 | $22.90 | 131 |
2020-04-02 | $22.25 | $22.70 | $22.14 | $22.51 | $22.51 | 5,493 |
2020-04-01 | $22.12 | $22.12 | $22.07 | $22.07 | $22.07 | 5,272 |
2020-03-31 | $22.84 | $22.85 | $22.40 | $22.40 | $22.40 | 6,219 |
2020-03-30 | $22.59 | $22.77 | $22.59 | $22.73 | $22.73 | 4,676 |
2020-03-27 | $22.88 | $23.03 | $22.82 | $23.03 | $23.03 | 3,679 |
2020-03-26 | $23.24 | $23.24 | $22.93 | $23.00 | $23.00 | 1,285 |
2020-03-25 | $23.07 | $23.07 | $22.95 | $23.02 | $23.02 | 2,579 |
2020-03-24 | $23.20 | $23.23 | $22.99 | $22.99 | $22.99 | 14,613 |
2020-03-23 | $21.97 | $24.20 | $21.54 | $22.37 | $22.37 | 6,722 |
2020-03-20 | $20.32 | $25.40 | $19.82 | $25.23 | $25.23 | 7,069 |
2020-03-19 | $21.49 | $23.53 | $20.80 | $21.81 | $21.81 | 14,991 |
2020-03-18 | $21.50 | $21.50 | $21.00 | $21.43 | $21.43 | 22,704 |
2020-03-17 | $22.25 | $22.42 | $22.25 | $22.30 | $22.30 | 7,028 |
2020-03-16 | $22.22 | $22.72 | $22.22 | $22.46 | $22.46 | 51,851 |
2020-03-13 | $23.79 | $24.02 | $23.28 | $23.61 | $23.61 | 4,137 |
2020-03-12 | $23.76 | $23.76 | $23.09 | $23.58 | $23.58 | 11,445 |
2020-03-11 | $24.65 | $24.65 | $24.33 | $24.39 | $24.39 | 6,221 |
2020-03-10 | $24.71 | $24.71 | $24.44 | $24.63 | $24.63 | 39,248 |
2020-03-09 | $24.44 | $26.82 | $24.19 | $24.23 | $24.23 | 6,245 |
2020-03-06 | $25.88 | $25.88 | $25.75 | $25.75 | $25.75 | 681 |
2020-03-05 | $26.61 | $26.61 | $26.47 | $26.47 | $26.47 | 526 |
2020-03-04 | $26.61 | $26.62 | $26.60 | $26.61 | $26.61 | 1,905 |
2020-03-03 | $26.53 | $26.65 | $26.53 | $26.58 | $26.58 | 3,266 |
2020-03-02 | $26.09 | $26.40 | $26.09 | $26.40 | $26.40 | 5,503 |
2020-02-28 | $26.00 | $26.00 | $25.76 | $25.85 | $25.85 | 74,311 |
2020-02-27 | $26.33 | $26.51 | $26.32 | $26.42 | $26.42 | 14,533 |
2020-02-26 | $26.76 | $26.78 | $26.74 | $26.74 | $26.74 | 927 |
2020-02-25 | $27.22 | $27.22 | $26.90 | $26.90 | $26.90 | 376 |
2020-02-24 | $27.33 | $27.33 | $27.21 | $27.28 | $27.28 | 1,298 |
2020-02-21 | $27.61 | $27.71 | $27.61 | $27.69 | $27.69 | 475 |
2020-02-20 | $27.76 | $27.76 | $27.67 | $27.70 | $27.70 | 4,187 |
2020-02-19 | $27.58 | $27.79 | $27.58 | $27.76 | $27.76 | 9,181 |
2020-02-18 | $27.84 | $27.84 | $27.45 | $27.57 | $27.57 | 15,015 |
2020-02-14 | $27.41 | $27.44 | $27.38 | $27.43 | $27.43 | 3,645 |
2020-02-13 | $27.37 | $27.39 | $27.37 | $27.39 | $27.39 | 122 |
2020-02-12 | $27.26 | $27.31 | $27.25 | $27.30 | $27.30 | 1,800 |
2020-02-11 | $27.00 | $27.00 | $26.96 | $26.96 | $26.96 | 208 |
2020-02-10 | $26.90 | $26.94 | $26.88 | $26.92 | $26.92 | 4,209 |
2020-02-07 | $27.05 | $27.10 | $27.04 | $27.04 | $27.04 | 2,480 |
2020-02-06 | $27.15 | $27.26 | $27.15 | $27.23 | $27.23 | 13,673 |
2020-02-05 | $27.07 | $27.19 | $27.07 | $27.11 | $27.11 | 38,918 |
2020-02-04 | $26.84 | $26.84 | $26.82 | $26.82 | $26.82 | 2,804 |
2020-02-03 | $26.88 | $26.88 | $26.80 | $26.83 | $26.83 | 9,751 |
2020-01-31 | $27.16 | $27.19 | $27.12 | $27.19 | $27.19 | 5,167 |
2020-01-30 | $27.22 | $27.34 | $27.16 | $27.34 | $27.34 | 6,295 |
2020-01-29 | $27.59 | $27.59 | $27.48 | $27.50 | $27.50 | 2,539 |
2020-01-28 | $27.57 | $27.59 | $27.54 | $27.59 | $27.59 | 1,107 |
2020-01-27 | $27.58 | $27.61 | $27.58 | $27.60 | $27.60 | 1,633 |
2020-01-24 | $28.00 | $28.00 | $27.96 | $27.98 | $27.98 | 888 |
2020-01-23 | $28.17 | $28.27 | $28.17 | $28.27 | $28.27 | 1,979 |
2020-01-22 | $28.55 | $28.55 | $28.49 | $28.49 | $28.49 | 7,672 |
2020-01-21 | $28.75 | $28.75 | $28.75 | $28.75 | $28.75 | 466 |
2020-01-17 | $28.89 | $28.91 | $28.89 | $28.91 | $28.91 | 702 |
2020-01-16 | $28.85 | $28.85 | $28.81 | $28.83 | $28.83 | 1,136 |
2020-01-15 | $28.89 | $28.90 | $28.89 | $28.90 | $28.90 | 438 |
2020-01-14 | $28.99 | $28.99 | $28.93 | $28.97 | $28.97 | 3,644 |
2020-01-13 | $28.96 | $28.96 | $28.88 | $28.89 | $28.89 | 3,847 |
2020-01-10 | $28.99 | $29.11 | $28.99 | $29.07 | $29.07 | 1,410 |
2020-01-09 | $28.99 | $29.04 | $28.99 | $29.02 | $29.02 | 1,421 |
2020-01-08 | $29.51 | $29.51 | $29.07 | $29.20 | $29.20 | 2,106 |
2020-01-07 | $29.56 | $29.59 | $29.56 | $29.59 | $29.59 | 4,901 |
2020-01-06 | $29.59 | $29.61 | $29.54 | $29.54 | $29.54 | 10,566 |
2020-01-03 | $29.50 | $29.66 | $29.42 | $29.49 | $29.49 | 3,227 |
2020-01-02 | $29.23 | $29.24 | $29.16 | $29.23 | $29.23 | 2,354 |
2019-12-31 | $29.26 | $29.26 | $29.12 | $29.12 | $29.12 | 6,250 |
2019-12-30 | $29.44 | $29.44 | $29.26 | $29.27 | $29.27 | 6,809 |
2019-12-27 | $29.20 | $29.27 | $29.20 | $29.25 | $29.25 | 1,815 |
2019-12-26 | $29.14 | $29.14 | $29.14 | $29.14 | $29.14 | 32 |
2019-12-24 | $29.12 | $29.16 | $29.02 | $29.02 | $29.02 | 1,365 |
2019-12-23 | $28.88 | $28.88 | $28.87 | $28.88 | $28.88 | 401 |
2019-12-20 | $28.81 | $28.91 | $28.78 | $28.79 | $28.79 | 2,694 |
2019-12-19 | $28.84 | $28.88 | $28.77 | $28.83 | $28.83 | 3,258 |
2019-12-18 | $28.70 | $29.20 | $28.70 | $28.77 | $28.77 | 83,102 |
2019-12-17 | $28.74 | $28.77 | $28.74 | $28.77 | $28.77 | 1,565 |
2019-12-16 | $28.66 | $28.69 | $28.66 | $28.69 | $28.69 | 3,434 |
2019-12-13 | $28.59 | $28.59 | $28.38 | $28.43 | $28.43 | 2,943 |
2019-12-12 | $28.30 | $28.34 | $28.30 | $28.34 | $28.34 | 2,395 |
2019-12-11 | $28.18 | $28.18 | $28.09 | $28.15 | $28.15 | 1,332 |
2019-12-10 | $28.14 | $28.18 | $28.14 | $28.18 | $28.18 | 1,055 |
2019-12-09 | $28.06 | $28.10 | $28.04 | $28.06 | $28.06 | 2,478 |
2019-12-06 | $28.18 | $28.21 | $28.05 | $28.10 | $28.10 | 2,422 |
2019-12-05 | $27.98 | $27.98 | $27.93 | $27.93 | $27.93 | 3,356 |
2019-12-04 | $27.88 | $27.91 | $27.86 | $27.88 | $27.88 | 4,331 |
2019-12-03 | $27.57 | $27.61 | $27.57 | $27.59 | $27.59 | 3,922 |
2019-12-02 | $27.56 | $27.57 | $27.55 | $27.55 | $27.55 | 1,272 |
2019-11-29 | $27.69 | $27.69 | $27.51 | $27.51 | $27.51 | 560 |
2019-11-27 | $28.00 | $28.00 | $27.87 | $27.94 | $27.94 | 502 |
2019-11-26 | $27.94 | $28.05 | $27.94 | $28.04 | $28.04 | 1,273 |
2019-11-25 | $27.87 | $27.94 | $27.87 | $27.91 | $27.91 | 2,569 |
2019-11-22 | $27.97 | $27.97 | $27.89 | $27.91 | $27.91 | 4,897 |
2019-11-21 | $27.91 | $27.96 | $27.91 | $27.96 | $27.96 | 1,025 |
2019-11-20 | $27.64 | $27.79 | $27.64 | $27.79 | $27.79 | 2,095 |
2019-11-19 | $27.66 | $27.66 | $27.58 | $27.58 | $27.58 | 2,834 |
2019-11-18 | $27.84 | $27.84 | $27.78 | $27.78 | $27.78 | 861 |
2019-11-15 | $27.95 | $28.03 | $27.95 | $28.01 | $28.01 | 3,174 |
2019-11-14 | $27.94 | $27.94 | $27.88 | $27.90 | $27.90 | 4,004 |
2019-11-13 | $27.94 | $27.96 | $27.91 | $27.96 | $27.96 | 597 |
2019-11-12 | $27.94 | $27.94 | $27.90 | $27.91 | $27.91 | 1,388 |
2019-11-11 | $27.94 | $27.94 | $27.91 | $27.91 | $27.91 | 1,519 |
2019-11-08 | $28.05 | $28.11 | $28.02 | $28.11 | $28.11 | 1,039 |
2019-11-07 | $28.18 | $28.19 | $28.12 | $28.12 | $28.12 | 599 |
2019-11-06 | $28.27 | $28.27 | $28.14 | $28.17 | $28.17 | 5,195 |
2019-11-05 | $28.36 | $28.39 | $28.35 | $28.38 | $28.38 | 1,760 |
2019-11-04 | $28.47 | $28.47 | $28.36 | $28.38 | $28.38 | 1,643 |
2019-11-01 | $28.23 | $28.32 | $28.23 | $28.32 | $28.32 | 207 |
2019-10-31 | $27.84 | $27.89 | $27.84 | $27.89 | $27.89 | 529 |
2019-10-30 | $28.10 | $28.12 | $27.93 | $27.98 | $27.98 | 1,976 |
2019-10-29 | $28.03 | $28.21 | $28.03 | $28.10 | $28.10 | 3,183 |
2019-10-28 | $28.09 | $28.13 | $28.09 | $28.13 | $28.13 | 802 |
2019-10-25 | $28.31 | $28.31 | $28.17 | $28.29 | $28.29 | 1,093 |
2019-10-24 | $27.96 | $28.22 | $27.96 | $28.17 | $28.17 | 13,463 |
2019-10-23 | $28.00 | $28.07 | $28.00 | $28.04 | $28.04 | 2,940 |
2019-10-22 | $27.70 | $27.78 | $27.69 | $27.76 | $27.76 | 111,402 |
2019-10-21 | $27.50 | $27.53 | $27.50 | $27.52 | $27.52 | 647 |
2019-10-18 | $27.59 | $27.60 | $27.59 | $27.60 | $27.60 | 3,666 |
2019-10-17 | $27.58 | $27.59 | $27.58 | $27.59 | $27.59 | 6,607 |
2019-10-16 | $27.54 | $27.54 | $27.45 | $27.48 | $27.48 | 7,888 |
2019-10-15 | $27.44 | $27.46 | $27.44 | $27.46 | $27.46 | 331 |
2019-10-14 | $27.60 | $27.61 | $27.60 | $27.61 | $27.61 | 1,530 |
2019-10-11 | $27.68 | $27.72 | $27.68 | $27.72 | $27.72 | 271 |
2019-10-10 | $27.42 | $27.45 | $27.42 | $27.45 | $27.45 | 1,315 |
2019-10-09 | $27.36 | $27.40 | $27.34 | $27.34 | $27.34 | 547 |
2019-10-08 | $27.31 | $27.31 | $27.27 | $27.27 | $27.27 | 153 |
2019-10-07 | $27.37 | $27.45 | $27.21 | $27.24 | $27.24 | 1,415 |
2019-10-04 | $27.28 | $27.29 | $27.27 | $27.28 | $27.28 | 825 |
2019-10-03 | $27.09 | $27.16 | $27.09 | $27.15 | $27.15 | 486 |
2019-10-02 | $27.23 | $27.23 | $27.12 | $27.13 | $27.13 | 319 |
2019-10-01 | $27.25 | $27.26 | $27.20 | $27.26 | $27.26 | 971 |
2019-09-30 | $27.45 | $27.45 | $27.18 | $27.21 | $27.21 | 4,324 |
2019-09-27 | $27.60 | $27.60 | $27.50 | $27.50 | $27.50 | 517 |
2019-09-26 | $27.61 | $27.67 | $27.54 | $27.66 | $27.66 | 2,919 |
2019-09-25 | $27.65 | $27.71 | $27.65 | $27.69 | $27.69 | 2,459 |
2019-09-24 | $27.93 | $27.93 | $27.87 | $27.87 | $27.87 | 1,094 |
2019-09-23 | $28.13 | $28.13 | $28.12 | $28.12 | $28.12 | 313 |
2019-09-20 | $28.03 | $28.03 | $27.97 | $28.00 | $28.00 | 1,206 |
2019-09-19 | $27.94 | $27.95 | $27.94 | $27.95 | $27.95 | 552 |
2019-09-18 | $27.95 | $27.95 | $27.74 | $27.83 | $27.83 | 1,832 |
2019-09-17 | $27.97 | $28.01 | $27.95 | $27.95 | $27.95 | 2,002 |
2019-09-16 | $28.50 | $28.53 | $28.40 | $28.40 | $28.40 | 1,329 |
2019-09-13 | $27.51 | $27.51 | $27.51 | $27.51 | $27.51 | 22 |
2019-09-12 | $27.54 | $27.54 | $27.54 | $27.54 | $27.54 | 216 |
2019-09-11 | $27.79 | $27.79 | $27.48 | $27.52 | $27.52 | 2,024 |
2019-09-10 | $27.80 | $27.80 | $27.71 | $27.71 | $27.71 | 395 |
2019-09-09 | $27.62 | $27.71 | $27.62 | $27.70 | $27.70 | 1,974 |
2019-09-06 | $27.45 | $27.50 | $27.45 | $27.50 | $27.50 | 734 |
2019-09-05 | $27.63 | $27.64 | $27.49 | $27.53 | $27.53 | 2,636 |
2019-09-04 | $27.46 | $27.74 | $27.46 | $27.58 | $27.58 | 609 |
2019-09-03 | $27.03 | $27.18 | $27.03 | $27.14 | $27.14 | 930 |
2019-08-30 | $27.28 | $27.28 | $27.20 | $27.23 | $27.23 | 3,497 |
2019-08-29 | $27.45 | $27.45 | $27.39 | $27.42 | $27.42 | 2,028 |
2019-08-28 | $27.35 | $27.42 | $27.35 | $27.39 | $27.39 | 2,136 |
2019-08-27 | $27.10 | $27.21 | $27.03 | $27.17 | $27.17 | 7,350 |
2019-08-26 | $26.97 | $26.98 | $26.95 | $26.98 | $26.98 | 2,138 |
2019-08-23 | $26.90 | $26.92 | $26.90 | $26.92 | $26.92 | 512 |
2019-08-22 | $27.05 | $27.06 | $27.05 | $27.06 | $27.06 | 314 |
2019-08-21 | $27.20 | $27.20 | $27.19 | $27.19 | $27.19 | 902 |
2019-08-20 | $27.04 | $27.16 | $27.04 | $27.15 | $27.15 | 1,517 |
2019-08-19 | $27.07 | $27.11 | $27.07 | $27.08 | $27.08 | 2,213 |
2019-08-16 | $27.09 | $27.09 | $27.09 | $27.09 | $27.09 | 1 |
2019-08-15 | $27.06 | $27.06 | $27.06 | $27.06 | $27.06 | 93 |
2019-08-14 | $27.17 | $27.21 | $27.13 | $27.16 | $27.16 | 4,976 |
2019-08-13 | $27.45 | $27.55 | $27.42 | $27.47 | $27.47 | 3,248 |
2019-08-12 | $26.60 | $27.56 | $25.64 | $27.10 | $27.10 | 10,465 |
2019-08-09 | $27.19 | $27.21 | $27.17 | $27.17 | $27.17 | 579 |
2019-08-08 | $27.04 | $27.04 | $27.04 | $27.04 | $27.04 | 186 |
2019-08-07 | $26.72 | $26.86 | $26.72 | $26.86 | $26.86 | 575 |
2019-08-06 | $26.90 | $26.90 | $26.90 | $26.90 | $26.90 | 1,300 |
2019-08-05 | $27.05 | $27.05 | $27.01 | $27.01 | $27.01 | 771 |
2019-08-02 | $27.24 | $27.24 | $27.10 | $27.11 | $27.11 | 705 |
2019-08-01 | $27.43 | $27.43 | $27.09 | $27.10 | $27.10 | 3,027 |
2019-07-31 | $27.67 | $27.67 | $27.67 | $27.67 | $27.67 | 248 |
2019-07-30 | $27.72 | $27.89 | $27.72 | $27.89 | $27.89 | 1,814 |
2019-07-29 | $27.70 | $27.80 | $27.69 | $27.80 | $27.80 | 2,443 |
2019-07-26 | $27.64 | $27.64 | $27.62 | $27.62 | $27.62 | 656 |
2019-07-25 | $27.64 | $27.64 | $27.61 | $27.61 | $27.61 | 305 |
2019-07-24 | $27.74 | $27.74 | $27.69 | $27.70 | $27.70 | 1,801 |
2019-07-23 | $27.65 | $27.79 | $27.65 | $27.79 | $27.79 | 333 |
2019-07-22 | $27.72 | $27.75 | $27.67 | $27.72 | $27.72 | 3,023 |
2019-07-19 | $27.72 | $27.81 | $27.72 | $27.81 | $27.81 | 114 |
2019-07-18 | $27.70 | $27.73 | $27.52 | $27.72 | $27.72 | 6,643 |
2019-07-17 | $27.94 | $27.94 | $27.75 | $27.77 | $27.77 | 1,838 |
2019-07-16 | $27.84 | $27.84 | $27.82 | $27.82 | $27.82 | 793 |
2019-07-15 | $28.18 | $28.28 | $28.13 | $28.14 | $28.14 | 4,579 |
2019-07-12 | $28.25 | $28.34 | $28.25 | $28.31 | $28.31 | 2,058 |
2019-07-11 | $28.20 | $28.20 | $28.13 | $28.18 | $28.18 | 2,889 |
2019-07-10 | $27.99 | $28.20 | $27.99 | $28.19 | $28.19 | 3,950 |
2019-07-09 | $27.59 | $27.62 | $27.59 | $27.61 | $27.61 | 903 |
2019-07-08 | $27.65 | $27.65 | $27.52 | $27.52 | $27.52 | 1,888 |
2019-07-05 | $27.58 | $27.58 | $27.54 | $27.58 | $27.58 | 655 |
2019-07-03 | $27.56 | $27.61 | $27.55 | $27.61 | $27.61 | 1,286 |
2019-07-02 | $27.40 | $27.41 | $27.38 | $27.38 | $27.38 | 1,223 |
2019-07-01 | $27.95 | $27.95 | $27.70 | $27.73 | $27.73 | 2,406 |
2019-06-28 | $28.08 | $28.08 | $27.79 | $27.79 | $27.79 | 1,490 |
2019-06-27 | $28.03 | $28.05 | $28.01 | $28.01 | $28.01 | 1,076 |
2019-06-26 | $28.09 | $28.09 | $28.02 | $28.04 | $28.04 | 2,480 |
2019-06-25 | $27.97 | $27.99 | $27.91 | $27.91 | $27.91 | 1,088 |
2019-06-24 | $27.90 | $27.90 | $27.84 | $27.84 | $27.84 | 1,909 |
2019-06-21 | $27.70 | $27.70 | $27.65 | $27.67 | $27.67 | 1,582 |
2019-06-20 | $27.66 | $27.66 | $27.66 | $27.66 | $27.66 | 0 |
2019-06-19 | $26.92 | $27.04 | $26.92 | $27.04 | $27.04 | 2,802 |
2019-06-18 | $27.11 | $27.11 | $27.01 | $27.05 | $27.05 | 974 |
2019-06-17 | $26.74 | $26.75 | $26.69 | $26.69 | $26.69 | 1,590 |
2019-06-14 | $26.80 | $26.81 | $26.75 | $26.78 | $26.78 | 1,909 |
2019-06-13 | $26.77 | $26.77 | $26.71 | $26.72 | $26.72 | 574 |
2019-06-12 | $26.64 | $26.64 | $26.44 | $26.44 | $26.44 | 199 |
2019-06-11 | $26.71 | $26.74 | $26.67 | $26.72 | $26.72 | 1,016 |
2019-06-10 | $26.76 | $26.76 | $26.61 | $26.63 | $26.63 | 1,264 |
2019-06-07 | $26.69 | $26.74 | $26.69 | $26.72 | $26.72 | 927 |
2019-06-06 | $26.37 | $26.67 | $26.37 | $26.66 | $26.66 | 1,423 |
2019-06-05 | $26.58 | $26.58 | $26.23 | $26.32 | $26.32 | 1,569 |
2019-06-04 | $26.70 | $26.78 | $26.70 | $26.74 | $26.74 | 3,359 |
2019-06-03 | $26.79 | $26.79 | $26.58 | $26.58 | $26.58 | 357 |
2019-05-31 | $26.95 | $26.99 | $26.58 | $26.62 | $26.62 | 1,229 |
2019-05-30 | $27.54 | $27.54 | $27.15 | $27.18 | $27.18 | 1,413 |
2019-05-29 | $27.32 | $27.42 | $27.32 | $27.42 | $27.42 | 1,024 |
2019-05-28 | $27.39 | $27.50 | $27.39 | $27.45 | $27.45 | 6,521 |
2019-05-24 | $27.26 | $27.29 | $27.26 | $27.29 | $27.29 | 1,118 |
2019-05-23 | $27.12 | $27.12 | $26.99 | $27.02 | $27.02 | 776 |
2019-05-22 | $27.69 | $27.69 | $27.49 | $27.49 | $27.49 | 1,166 |
2019-05-21 | $27.89 | $27.89 | $27.81 | $27.83 | $27.83 | 750 |
2019-05-20 | $27.92 | $27.92 | $27.85 | $27.86 | $27.86 | 416 |
2019-05-17 | $27.82 | $27.82 | $27.75 | $27.78 | $27.78 | 2,169 |
2019-05-16 | $28.03 | $28.09 | $28.03 | $28.04 | $28.04 | 507 |
2019-05-15 | $27.29 | $27.95 | $27.29 | $27.89 | $27.89 | 3,284 |
2019-05-14 | $27.77 | $27.77 | $27.67 | $27.70 | $27.70 | 6,094 |
2019-05-13 | $28.00 | $28.00 | $27.42 | $27.42 | $27.42 | 2,772 |
2019-05-10 | $27.42 | $27.55 | $27.42 | $27.55 | $27.55 | 4,295 |
2019-05-09 | $26.99 | $27.56 | $26.99 | $27.50 | $27.50 | 1,883 |
2019-05-08 | $27.08 | $27.66 | $27.08 | $27.62 | $27.62 | 835 |
2019-05-07 | $27.65 | $27.65 | $27.54 | $27.54 | $27.54 | 834 |
2019-05-06 | $27.74 | $27.94 | $27.74 | $27.91 | $27.91 | 2,513 |
2019-05-03 | $27.88 | $27.88 | $27.80 | $27.80 | $27.80 | 1,243 |
2019-05-02 | $27.90 | $27.90 | $27.20 | $27.73 | $27.73 | 1,924 |
2019-05-01 | $27.21 | $28.13 | $27.21 | $28.07 | $28.07 | 1,200 |
2019-04-30 | $28.29 | $28.29 | $28.22 | $28.24 | $28.24 | 2,250 |
2019-04-29 | $28.19 | $28.19 | $28.16 | $28.19 | $28.19 | 1,063 |
2019-04-26 | $28.07 | $28.20 | $28.07 | $28.18 | $28.18 | 5,803 |
2019-04-25 | $28.53 | $28.53 | $28.43 | $28.43 | $28.43 | 381 |
2019-04-24 | $28.23 | $28.61 | $28.23 | $28.54 | $28.54 | 981 |
2019-04-23 | $28.59 | $28.60 | $28.58 | $28.60 | $28.60 | 20,338 |
2019-04-22 | $28.61 | $28.62 | $28.61 | $28.62 | $28.62 | 306 |
2019-04-18 | $28.40 | $28.47 | $28.12 | $28.44 | $28.44 | 1,058 |
2019-04-17 | $28.51 | $28.51 | $28.44 | $28.44 | $28.44 | 1,098 |
2019-04-16 | $28.43 | $28.51 | $28.43 | $28.51 | $28.51 | 2,676 |
2019-04-15 | $28.50 | $28.57 | $28.50 | $28.56 | $28.56 | 918 |
2019-04-12 | $28.65 | $28.65 | $28.64 | $28.64 | $28.64 | 414 |
2019-04-11 | $28.60 | $28.63 | $28.50 | $28.52 | $28.52 | 1,144 |
2019-04-10 | $28.07 | $28.78 | $28.07 | $28.78 | $28.78 | 492 |
2019-04-09 | $28.62 | $28.66 | $28.55 | $28.59 | $28.59 | 8,854 |
2019-04-08 | $28.55 | $28.64 | $28.55 | $28.64 | $28.64 | 1,745 |
2019-04-05 | $28.47 | $28.47 | $28.47 | $28.47 | $28.47 | 7 |
2019-04-04 | $28.16 | $28.44 | $28.16 | $28.41 | $28.41 | 1,795 |
2019-04-03 | $27.74 | $28.41 | $27.74 | $28.41 | $28.41 | 996 |
2019-04-02 | $28.29 | $28.30 | $28.29 | $28.30 | $28.30 | 242 |
2019-04-01 | $28.24 | $28.24 | $28.24 | $28.24 | $28.24 | 160 |
2019-03-29 | $28.05 | $28.05 | $28.03 | $28.03 | $28.03 | 441 |
2019-03-28 | $27.94 | $27.96 | $27.91 | $27.96 | $27.96 | 639 |
2019-03-27 | $28.07 | $28.07 | $28.07 | $28.07 | $28.07 | 85 |
2019-03-26 | $28.23 | $28.24 | $28.22 | $28.24 | $28.24 | 441 |
2019-03-25 | $28.06 | $28.19 | $28.06 | $28.19 | $28.19 | 1,233 |
2019-03-22 | $28.08 | $28.08 | $28.05 | $28.06 | $28.06 | 23,771 |
2019-03-21 | $28.32 | $28.32 | $28.31 | $28.31 | $28.31 | 117 |
2019-03-20 | $28.45 | $28.45 | $28.36 | $28.37 | $28.37 | 865 |
2019-03-19 | $28.23 | $28.23 | $28.19 | $28.19 | $28.19 | 1,258 |
2019-03-18 | $28.25 | $28.25 | $28.15 | $28.16 | $28.16 | 31,094 |
2019-03-15 | $27.00 | $28.09 | $27.00 | $28.07 | $28.07 | 315 |
2019-03-14 | $28.02 | $28.02 | $28.02 | $28.02 | $28.02 | 85 |
2019-03-13 | $28.19 | $28.19 | $28.17 | $28.17 | $28.17 | 600 |
2019-03-12 | $27.88 | $27.94 | $27.88 | $27.92 | $27.92 | 758 |
2019-03-11 | $27.75 | $27.75 | $27.75 | $27.75 | $27.75 | 1 |
2019-03-08 | $27.75 | $27.75 | $27.73 | $27.73 | $27.73 | 559 |
2019-03-07 | $27.74 | $27.74 | $27.73 | $27.73 | $27.73 | 317 |
2019-03-06 | $27.76 | $27.78 | $27.74 | $27.78 | $27.78 | 1,055 |
2019-03-05 | $27.84 | $27.92 | $27.84 | $27.92 | $27.92 | 608 |
2019-03-04 | $27.90 | $27.92 | $27.74 | $27.79 | $27.79 | 1,015 |
2019-03-01 | $27.82 | $27.82 | $27.71 | $27.72 | $27.72 | 3,934 |
2019-02-28 | $28.05 | $28.05 | $28.05 | $28.05 | $28.05 | 1 |
2019-02-27 | $28.16 | $28.18 | $28.14 | $28.16 | $28.16 | 2,112 |
2019-02-26 | $27.93 | $28.01 | $27.93 | $28.01 | $28.01 | 290 |
2019-02-25 | $27.95 | $27.95 | $27.93 | $27.94 | $27.94 | 1,593 |
2019-02-22 | $28.30 | $28.30 | $28.27 | $28.28 | $28.28 | 2,475 |
2019-02-21 | $28.18 | $28.18 | $28.17 | $28.17 | $28.17 | 900 |
2019-02-20 | $28.23 | $28.26 | $28.20 | $28.20 | $28.20 | 6,993 |
2019-02-19 | $28.05 | $28.05 | $28.05 | $28.05 | $28.05 | 228 |
2019-02-15 | $27.93 | $27.93 | $27.92 | $27.92 | $27.92 | 343 |
2019-02-14 | $27.47 | $27.54 | $27.47 | $27.52 | $27.52 | 1,704 |
2019-02-13 | $27.46 | $27.46 | $27.46 | $27.46 | $27.46 | 53 |
2019-02-12 | $27.36 | $27.36 | $27.32 | $27.32 | $27.32 | 2,893 |
2019-02-11 | $27.19 | $27.20 | $27.18 | $27.18 | $27.18 | 2,166 |
2019-02-08 | $27.33 | $27.35 | $27.33 | $27.35 | $27.35 | 1,500 |
2019-02-07 | $27.40 | $27.40 | $27.29 | $27.35 | $27.35 | 1,931 |
2019-02-06 | $27.24 | $27.62 | $27.24 | $27.57 | $27.57 | 304 |
2019-02-05 | $27.57 | $27.57 | $27.54 | $27.54 | $27.54 | 3,167 |
2019-02-04 | $27.41 | $27.64 | $27.41 | $27.64 | $27.64 | 1,714 |
2019-02-01 | $27.57 | $27.67 | $27.55 | $27.65 | $27.65 | 1,697 |
2019-01-31 | $27.70 | $27.70 | $27.38 | $27.41 | $27.41 | 2,651 |
2019-01-30 | $27.54 | $27.57 | $27.45 | $27.51 | $27.51 | 14,166 |
2019-01-29 | $27.29 | $27.29 | $27.27 | $27.27 | $27.27 | 799 |
2019-01-28 | $27.03 | $27.03 | $27.02 | $27.02 | $27.02 | 259 |
2019-01-25 | $27.30 | $27.35 | $27.30 | $27.31 | $27.31 | 3,269 |
2019-01-24 | $27.05 | $27.05 | $27.05 | $27.05 | $27.05 | 1 |
2019-01-23 | $27.03 | $27.03 | $26.98 | $27.00 | $27.00 | 906 |
2019-01-22 | $27.14 | $27.14 | $26.99 | $27.03 | $27.03 | 504 |
2019-01-18 | $27.23 | $27.30 | $27.23 | $27.24 | $27.24 | 517 |
2019-01-17 | $26.34 | $27.04 | $26.34 | $27.04 | $27.04 | 807 |
2019-01-16 | $26.38 | $27.03 | $26.38 | $26.99 | $26.99 | 642 |
2019-01-15 | $26.80 | $26.82 | $26.80 | $26.82 | $26.82 | 1,254 |
2019-01-14 | $26.69 | $26.69 | $26.69 | $26.69 | $26.69 | 139 |
2019-01-11 | $26.88 | $26.88 | $26.88 | $26.88 | $26.88 | 84 |
2019-01-10 | $26.17 | $26.95 | $26.17 | $26.95 | $26.95 | 310 |
2019-01-09 | $27.06 | $27.06 | $27.06 | $27.06 | $27.06 | 637 |
2019-01-08 | $26.59 | $26.61 | $26.58 | $26.61 | $26.61 | 1,060 |
2019-01-07 | $26.42 | $26.52 | $26.42 | $26.44 | $26.44 | 4,880 |
2019-01-04 | $26.37 | $26.43 | $26.31 | $26.37 | $26.37 | 538 |
2019-01-03 | $26.01 | $26.09 | $25.91 | $26.09 | $26.09 | 12,546 |
2019-01-02 | $25.55 | $25.93 | $25.55 | $25.85 | $25.85 | 1,240 |
2018-12-31 | $25.65 | $25.77 | $25.65 | $25.77 | $25.77 | 1,475 |
2018-12-28 | $25.71 | $25.77 | $25.71 | $25.75 | $25.75 | 5,822 |
2018-12-27 | $25.85 | $25.86 | $25.75 | $25.81 | $25.81 | 13,049 |
2018-12-26 | $26.26 | $27.97 | $25.83 | $26.17 | $26.17 | 10,453 |
2018-12-24 | $25.75 | $25.75 | $25.68 | $25.68 | $25.68 | 170 |
2018-12-21 | $25.93 | $25.94 | $25.81 | $25.81 | $25.81 | 17,338 |
2018-12-20 | $26.17 | $27.09 | $26.17 | $27.09 | $27.09 | 772 |
2018-12-19 | $26.32 | $26.32 | $26.18 | $26.20 | $26.20 | 2,631 |
2018-12-18 | $26.34 | $26.34 | $26.18 | $26.18 | $26.18 | 516 |
2018-12-17 | $26.74 | $26.74 | $26.55 | $26.55 | $26.55 | 309 |
2018-12-14 | $26.86 | $26.87 | $26.81 | $26.81 | $26.81 | 2,039 |
2018-12-13 | $27.08 | $27.20 | $27.05 | $27.20 | $27.20 | 811 |
2018-12-12 | $27.17 | $27.17 | $26.98 | $26.98 | $26.98 | 214 |
2018-12-11 | $27.16 | $27.16 | $27.04 | $27.04 | $27.04 | 11,900 |
2018-12-10 | $26.90 | $26.91 | $26.88 | $26.91 | $26.91 | 1,186 |
2018-12-07 | $27.26 | $27.26 | $27.26 | $27.26 | $27.26 | 235 |
2018-12-06 | $26.87 | $26.87 | $26.87 | $26.87 | $26.87 | 1,013 |
2018-12-04 | $27.34 | $27.34 | $27.23 | $27.23 | $27.23 | 814 |
2018-12-03 | $27.10 | $27.19 | $27.10 | $27.17 | $27.17 | 1,436 |
2018-11-30 | $26.50 | $26.76 | $26.50 | $26.65 | $26.65 | 1,733 |
2018-11-29 | $26.80 | $26.81 | $26.71 | $26.71 | $26.71 | 9,610 |
2018-11-28 | $26.81 | $26.81 | $26.81 | $26.81 | $26.81 | 147 |
2018-11-27 | $26.70 | $26.70 | $26.70 | $26.70 | $26.70 | 61 |
2018-11-26 | $26.50 | $26.70 | $26.50 | $26.70 | $26.70 | 464 |
2018-11-23 | $26.66 | $26.68 | $26.66 | $26.68 | $26.68 | 452 |
2018-11-21 | $27.28 | $27.41 | $27.28 | $27.38 | $27.38 | 1,745 |
2018-11-20 | $27.53 | $27.53 | $27.07 | $27.08 | $27.08 | 2,371 |
2018-11-19 | $27.63 | $27.73 | $27.62 | $27.73 | $27.73 | 572 |
2018-11-16 | $27.69 | $27.78 | $27.66 | $27.76 | $27.76 | 3,070 |
2018-11-15 | $27.70 | $27.70 | $27.59 | $27.62 | $27.62 | 1,265 |
2018-11-14 | $27.58 | $27.58 | $27.49 | $27.54 | $27.54 | 1,295 |
2018-11-13 | $27.60 | $27.60 | $27.39 | $27.40 | $27.40 | 2,645 |
2018-11-12 | $28.07 | $28.07 | $27.81 | $27.81 | $27.81 | 506 |
2018-11-09 | $27.95 | $28.01 | $27.95 | $28.01 | $28.01 | 2,698 |
2018-11-08 | $28.17 | $28.22 | $28.17 | $28.19 | $28.19 | 16,926 |
2018-11-07 | $28.43 | $28.43 | $28.43 | $28.43 | $28.43 | 169 |
2018-11-06 | $28.47 | $28.47 | $28.41 | $28.42 | $28.42 | 1,104 |
2018-11-05 | $28.71 | $28.71 | $28.56 | $28.58 | $28.58 | 658 |
2018-11-02 | $28.62 | $28.62 | $28.62 | $28.62 | $28.62 | 7 |
2018-11-01 | $28.40 | $28.73 | $26.01 | $28.62 | $28.62 | 2,191 |
2018-10-31 | $28.83 | $28.84 | $28.53 | $28.53 | $28.53 | 1,174 |
2018-10-30 | $28.81 | $28.88 | $28.76 | $28.76 | $28.76 | 5,221 |
2018-10-29 | $29.30 | $29.30 | $29.30 | $29.30 | $29.30 | 296 |
2018-10-26 | $29.07 | $29.30 | $29.07 | $29.30 | $29.30 | 7,129 |
2018-10-25 | $29.03 | $29.15 | $29.02 | $29.10 | $29.10 | 7,192 |
2018-10-24 | $29.17 | $29.25 | $29.08 | $29.08 | $29.08 | 2,131 |
2018-10-23 | $29.58 | $29.58 | $29.58 | $29.58 | $29.58 | 0 |
2018-10-22 | $29.58 | $29.58 | $29.58 | $29.58 | $29.58 | 200 |
2018-10-19 | $29.52 | $29.53 | $29.52 | $29.53 | $29.53 | 510 |
2018-10-18 | $29.48 | $29.48 | $29.48 | $29.48 | $29.48 | 205 |
2018-10-17 | $29.95 | $29.95 | $29.73 | $29.78 | $29.78 | 1,920 |
2018-10-16 | $30.00 | $30.00 | $29.92 | $29.95 | $29.95 | 1,888 |
2018-10-15 | $29.92 | $29.92 | $29.88 | $29.88 | $29.88 | 827 |
2018-10-12 | $29.70 | $29.80 | $29.64 | $29.80 | $29.80 | 1,175 |
2018-10-11 | $29.73 | $29.73 | $29.55 | $29.58 | $29.58 | 5,427 |
2018-10-10 | $29.85 | $29.85 | $29.78 | $29.78 | $29.78 | 1,982 |
2018-10-09 | $30.14 | $30.17 | $30.13 | $30.16 | $30.16 | 1,582 |
2018-10-08 | $30.03 | $30.03 | $30.03 | $30.03 | $30.03 | 257 |
2018-10-05 | $30.10 | $30.11 | $30.10 | $30.11 | $30.11 | 697 |
2018-10-04 | $30.15 | $30.15 | $30.15 | $30.15 | $30.15 | 358 |
2018-10-03 | $30.31 | $30.50 | $30.31 | $30.49 | $30.49 | 3,929 |
2018-10-02 | $30.18 | $30.19 | $30.18 | $30.19 | $30.19 | 654 |
2018-10-01 | $29.70 | $30.11 | $29.70 | $30.10 | $30.10 | 1,524 |
2018-09-28 | $29.66 | $29.67 | $29.64 | $29.67 | $29.67 | 5,671 |
2018-09-27 | $29.41 | $29.41 | $29.41 | $29.41 | $29.41 | 0 |
2018-09-26 | $29.42 | $29.42 | $29.41 | $29.41 | $29.41 | 1,040 |
2018-09-25 | $29.54 | $29.59 | $29.54 | $29.54 | $29.54 | 2,585 |
2018-09-24 | $29.43 | $29.48 | $29.40 | $29.48 | $29.48 | 2,878 |
2018-09-21 | $29.31 | $29.33 | $29.16 | $29.16 | $29.16 | 4,731 |
2018-09-20 | $29.08 | $29.10 | $28.96 | $29.10 | $29.10 | 3,189 |
2018-09-19 | $28.99 | $29.01 | $28.97 | $29.01 | $29.01 | 763 |
2018-09-18 | $28.79 | $28.79 | $28.79 | $28.79 | $28.79 | 469 |
2018-09-17 | $28.72 | $28.72 | $28.59 | $28.63 | $28.63 | 3,569 |
2018-09-14 | $28.70 | $28.70 | $28.70 | $28.70 | $28.70 | 476 |
2018-09-13 | $28.90 | $29.04 | $28.76 | $28.81 | $28.81 | 3,083 |
2018-09-12 | $29.36 | $29.36 | $29.01 | $29.07 | $29.07 | 948 |
2018-09-11 | $28.82 | $28.85 | $28.82 | $28.85 | $28.85 | 486 |
2018-09-10 | $28.68 | $28.80 | $28.67 | $28.68 | $28.68 | 3,540 |
2018-09-07 | $28.65 | $28.65 | $28.56 | $28.56 | $28.56 | 442 |
2018-09-06 | $28.65 | $28.65 | $28.64 | $28.65 | $28.65 | 1,664 |
2018-09-05 | $28.82 | $28.82 | $28.69 | $28.73 | $28.73 | 4,079 |
2018-09-04 | $28.75 | $28.75 | $28.75 | $28.75 | $28.75 | 210 |
2018-08-31 | $29.03 | $29.03 | $29.00 | $29.00 | $29.00 | 1,143 |
2018-08-30 | $29.02 | $29.02 | $28.99 | $28.99 | $28.99 | 1,596 |
2018-08-29 | $28.91 | $29.10 | $28.91 | $29.10 | $29.10 | 3,354 |
2018-08-28 | $29.16 | $29.16 | $28.85 | $28.88 | $28.88 | 4,970 |
2018-08-27 | $28.99 | $29.02 | $28.98 | $29.00 | $29.00 | 5,358 |
2018-08-24 | $28.96 | $29.09 | $28.87 | $28.96 | $28.96 | 3,856 |
2018-08-23 | $28.68 | $28.68 | $28.62 | $28.67 | $28.67 | 1,923 |
2018-08-22 | $28.72 | $28.86 | $28.72 | $28.81 | $28.81 | 3,030 |
2018-08-21 | $28.70 | $28.70 | $28.57 | $28.57 | $28.57 | 1,188 |
2018-08-20 | $28.76 | $28.76 | $28.53 | $28.53 | $28.53 | 1,633 |
2018-08-17 | $28.53 | $28.60 | $28.51 | $28.52 | $28.52 | 7,157 |
2018-08-16 | $28.39 | $28.39 | $28.37 | $28.37 | $28.37 | 1,608 |
2018-08-15 | $28.12 | $28.12 | $28.10 | $28.11 | $28.11 | 1,605 |
2018-08-14 | $28.89 | $28.89 | $28.67 | $28.67 | $28.67 | 1,067 |
2018-08-13 | $28.87 | $28.87 | $28.87 | $28.87 | $28.87 | 0 |
2018-08-10 | $28.85 | $28.87 | $28.85 | $28.87 | $28.87 | 890 |
2018-08-09 | $29.16 | $29.16 | $28.99 | $28.99 | $28.99 | 440 |
2018-08-08 | $29.31 | $29.38 | $29.27 | $29.28 | $29.28 | 47,302 |
2018-08-07 | $29.38 | $29.38 | $29.37 | $29.37 | $29.37 | 459 |
2018-08-06 | $29.09 | $29.15 | $29.09 | $29.12 | $29.12 | 850 |
2018-08-03 | $29.01 | $29.06 | $29.01 | $29.06 | $29.06 | 3,472 |
2018-08-02 | $28.81 | $29.05 | $28.81 | $29.01 | $29.01 | 2,990 |
2018-08-01 | $29.05 | $29.05 | $28.90 | $28.90 | $28.90 | 1,028 |
2018-07-31 | $29.37 | $29.42 | $29.37 | $29.42 | $29.42 | 2,518 |
2018-07-30 | $29.44 | $29.44 | $29.37 | $29.37 | $29.37 | 1,674 |
2018-07-27 | $29.29 | $29.29 | $29.17 | $29.17 | $29.17 | 11,587 |
2018-07-26 | $29.36 | $29.38 | $29.26 | $29.29 | $29.29 | 2,721 |
2018-07-25 | $29.25 | $29.29 | $29.21 | $29.29 | $29.29 | 11,355 |
2018-07-24 | $28.87 | $29.10 | $28.87 | $29.03 | $29.03 | 1,780 |
2018-07-23 | $28.80 | $28.87 | $28.80 | $28.87 | $28.87 | 3,082 |
2018-07-20 | $28.76 | $28.78 | $28.76 | $28.78 | $28.78 | 512 |
2018-07-19 | $28.59 | $28.59 | $28.59 | $28.59 | $28.59 | 127 |
2018-07-18 | $28.67 | $28.71 | $28.67 | $28.70 | $28.70 | 1,016 |
2018-07-17 | $28.55 | $28.55 | $28.55 | $28.55 | $28.55 | 78 |
2018-07-16 | $28.68 | $28.68 | $28.55 | $28.55 | $28.55 | 460 |
2018-07-13 | $28.92 | $29.08 | $28.92 | $28.95 | $28.95 | 831 |
2018-07-12 | $29.04 | $29.04 | $29.02 | $29.02 | $29.02 | 816 |
2018-07-11 | $29.14 | $29.14 | $29.14 | $29.14 | $29.14 | 851 |
2018-07-10 | $29.66 | $29.72 | $29.64 | $29.71 | $29.71 | 9,017 |
2018-07-09 | $29.69 | $29.73 | $29.69 | $29.73 | $29.73 | 443 |
2018-07-06 | $29.52 | $29.66 | $29.52 | $29.66 | $29.66 | 1,424 |
2018-07-05 | $29.53 | $29.57 | $29.44 | $29.44 | $29.44 | 2,785 |
2018-07-03 | $29.68 | $29.68 | $29.68 | $29.68 | $29.68 | 1,847 |
2018-07-02 | $29.56 | $29.56 | $29.52 | $29.52 | $29.52 | 2,114 |
2018-06-29 | $29.79 | $29.79 | $29.79 | $29.79 | $29.79 | 236 |
2018-06-28 | $29.79 | $29.79 | $29.79 | $29.79 | $29.79 | 100 |
2018-06-27 | $29.94 | $29.97 | $29.79 | $29.79 | $29.79 | 20,721 |
2018-06-26 | $29.70 | $29.73 | $29.70 | $29.73 | $29.73 | 2,482 |
2018-06-25 | $29.50 | $29.52 | $29.48 | $29.48 | $29.48 | 815 |
2018-06-22 | $29.70 | $29.88 | $29.70 | $29.88 | $29.88 | 597 |
2018-06-21 | $29.50 | $29.50 | $29.50 | $29.50 | $29.50 | 509 |
2018-06-20 | $29.64 | $29.66 | $29.59 | $29.59 | $29.59 | 1,217 |
2018-06-19 | $29.62 | $29.64 | $29.57 | $29.64 | $29.64 | 747 |
2018-06-18 | $29.81 | $29.88 | $29.81 | $29.88 | $29.88 | 4,301 |
2018-06-15 | $30.09 | $30.11 | $29.82 | $29.82 | $29.82 | 6,909 |
2018-06-14 | $30.69 | $30.69 | $30.69 | $30.69 | $30.69 | 93 |
2018-06-13 | $30.69 | $30.69 | $30.69 | $30.69 | $30.69 | 500 |
2018-06-12 | $30.64 | $30.71 | $30.64 | $30.69 | $30.69 | 31,782 |
2018-06-11 | $30.75 | $30.75 | $30.73 | $30.73 | $30.73 | 1,002 |
2018-06-08 | $30.72 | $30.75 | $30.72 | $30.75 | $30.75 | 1,733 |
2018-06-07 | $30.70 | $30.70 | $30.70 | $30.70 | $30.70 | 188 |
2018-06-06 | $30.77 | $30.77 | $30.70 | $30.70 | $30.70 | 663 |
2018-06-05 | $30.67 | $30.69 | $30.67 | $30.69 | $30.69 | 4,202 |
2018-06-04 | $30.60 | $30.61 | $30.57 | $30.57 | $30.57 | 2,991 |
2018-06-01 | $30.76 | $30.76 | $30.76 | $30.76 | $30.76 | 324 |
2018-05-31 | $30.89 | $30.93 | $30.89 | $30.93 | $30.93 | 344 |
2018-05-30 | $31.00 | $31.05 | $30.99 | $31.05 | $31.05 | 1,175 |
2018-05-29 | $30.72 | $30.75 | $30.71 | $30.75 | $30.75 | 1,578 |
2018-05-25 | $31.01 | $31.01 | $30.99 | $30.99 | $30.99 | 371 |
2018-05-24 | $31.20 | $31.33 | $31.20 | $31.33 | $31.33 | 1,189 |
2018-05-23 | $31.43 | $31.44 | $31.40 | $31.40 | $31.40 | 585 |
2018-05-22 | $31.46 | $31.46 | $31.37 | $31.37 | $31.37 | 2,899 |
2018-05-21 | $31.12 | $31.25 | $31.12 | $31.25 | $31.25 | 665 |
2018-05-18 | $31.02 | $31.02 | $31.02 | $31.02 | $31.02 | 249 |
2018-05-17 | $31.04 | $31.04 | $31.04 | $31.04 | $31.04 | 603 |
2018-05-16 | $30.87 | $31.01 | $30.87 | $31.01 | $31.01 | 1,563 |
2018-05-15 | $30.86 | $31.01 | $30.86 | $30.96 | $30.96 | 645 |
2018-05-14 | $31.10 | $31.10 | $31.10 | $31.10 | $31.10 | 3,908 |
2018-05-11 | $30.98 | $30.98 | $30.98 | $30.98 | $30.98 | 191 |
2018-05-10 | $30.96 | $30.96 | $30.96 | $30.96 | $30.96 | 2 |
2018-05-09 | $30.97 | $30.99 | $30.93 | $30.96 | $30.96 | 5,363 |
2018-05-08 | $30.64 | $30.83 | $30.64 | $30.77 | $30.77 | 3,156 |
2018-05-07 | $30.92 | $30.92 | $30.63 | $30.63 | $30.63 | 3,394 |
2018-05-04 | $30.54 | $30.78 | $30.54 | $30.77 | $30.77 | 2,426 |
2018-05-03 | $30.61 | $30.63 | $30.59 | $30.63 | $30.63 | 5,151 |
2018-05-02 | $30.33 | $30.51 | $30.33 | $30.40 | $30.40 | 4,027 |
2018-05-01 | $30.39 | $30.39 | $30.39 | $30.39 | $30.39 | 210 |
2018-04-30 | $30.54 | $30.63 | $30.54 | $30.56 | $30.56 | 15,220 |
2018-04-27 | $30.52 | $30.53 | $30.46 | $30.52 | $30.52 | 4,866 |
2018-04-26 | $30.55 | $30.56 | $30.54 | $30.54 | $30.54 | 869 |
2018-04-25 | $30.39 | $30.43 | $30.37 | $30.42 | $30.42 | 825 |
2018-04-24 | $30.55 | $30.55 | $30.42 | $30.42 | $30.42 | 1,411 |
2018-04-23 | $30.49 | $30.54 | $30.48 | $30.53 | $30.53 | 1,090 |
2018-04-20 | $30.67 | $30.69 | $30.66 | $30.69 | $30.69 | 4,602 |
2018-04-19 | $30.78 | $30.82 | $30.78 | $30.82 | $30.82 | 542 |
2018-04-18 | $30.81 | $30.84 | $30.76 | $30.84 | $30.84 | 2,727 |
2018-04-17 | $30.27 | $30.33 | $30.23 | $30.33 | $30.33 | 2,125 |
2018-04-16 | $30.40 | $30.41 | $30.29 | $30.29 | $30.29 | 5,207 |
2018-04-13 | $30.40 | $30.40 | $30.40 | $30.40 | $30.40 | 232 |
2018-04-12 | $30.21 | $30.21 | $30.21 | $30.21 | $30.21 | 339 |
2018-04-11 | $30.50 | $30.52 | $30.47 | $30.47 | $30.47 | 1,002 |
2018-04-10 | $30.07 | $30.25 | $30.07 | $30.24 | $30.24 | 2,029 |
2018-04-09 | $29.97 | $29.97 | $29.78 | $29.82 | $29.82 | 1,979 |
2018-04-06 | $29.54 | $29.54 | $29.43 | $29.43 | $29.43 | 103,633 |
2018-04-05 | $29.57 | $29.61 | $29.57 | $29.61 | $29.61 | 1,112 |
2018-04-04 | $29.33 | $29.40 | $29.33 | $29.38 | $29.38 | 11,954 |
2018-04-03 | $29.57 | $29.62 | $29.56 | $29.57 | $29.57 | 2,746 |
2018-04-02 | $29.48 | $29.50 | $29.48 | $29.48 | $29.48 | 1,719 |
2018-03-29 | $29.40 | $29.48 | $29.40 | $29.48 | $29.48 | 367 |
2018-03-28 | $29.49 | $29.49 | $29.45 | $29.45 | $29.45 | 332 |
2018-03-27 | $29.78 | $29.78 | $29.78 | $29.78 | $29.78 | 494 |
2018-03-26 | $29.77 | $29.77 | $29.72 | $29.72 | $29.72 | 638 |
2018-03-23 | $29.64 | $29.77 | $29.64 | $29.77 | $29.77 | 1,631 |
2018-03-22 | $29.57 | $29.57 | $29.52 | $29.52 | $29.52 | 3,599 |
2018-03-21 | $29.63 | $29.75 | $29.63 | $29.75 | $29.75 | 1,738 |
2018-03-20 | $29.27 | $29.31 | $29.25 | $29.27 | $29.27 | 2,628 |
2018-03-19 | $29.20 | $29.20 | $29.20 | $29.20 | $29.20 | 1,257 |
2018-03-16 | $29.27 | $29.27 | $29.27 | $29.27 | $29.27 | 32 |
2018-03-15 | $29.30 | $29.33 | $29.27 | $29.27 | $29.27 | 1,617 |
2018-03-14 | $29.34 | $29.36 | $29.33 | $29.33 | $29.33 | 1,490 |
2018-03-13 | $29.41 | $29.41 | $29.37 | $29.38 | $29.38 | 2,322 |
2018-03-12 | $29.32 | $29.36 | $29.32 | $29.36 | $29.36 | 606 |
2018-03-09 | $29.37 | $29.45 | $29.37 | $29.45 | $29.45 | 1,693 |
2018-03-08 | $29.16 | $29.25 | $29.16 | $29.23 | $29.23 | 2,730 |
2018-03-07 | $29.34 | $29.38 | $29.33 | $29.34 | $29.34 | 1,853 |
2018-03-06 | $29.65 | $29.71 | $29.65 | $29.71 | $29.71 | 1,593 |
2018-03-05 | $29.57 | $29.57 | $29.56 | $29.57 | $29.57 | 780 |
2018-03-02 | $29.25 | $29.38 | $29.25 | $29.38 | $29.38 | 784 |
2018-03-01 | $29.22 | $29.24 | $29.22 | $29.24 | $29.24 | 498 |
2018-02-28 | $29.66 | $29.66 | $29.37 | $29.37 | $29.37 | 413 |
2018-02-27 | $29.86 | $29.86 | $29.66 | $29.66 | $29.66 | 3,305 |
2018-02-26 | $30.00 | $30.00 | $29.87 | $29.87 | $29.87 | 1,475 |
2018-02-23 | $29.67 | $29.75 | $29.56 | $29.75 | $29.75 | 3,510 |
2018-02-22 | $29.49 | $29.67 | $29.49 | $29.65 | $29.65 | 4,163 |
2018-02-21 | $29.43 | $29.43 | $29.42 | $29.43 | $29.43 | 800 |
2018-02-20 | $29.43 | $29.43 | $29.43 | $29.43 | $29.43 | 100 |
2018-02-16 | $29.45 | $29.52 | $29.42 | $29.47 | $29.47 | 701 |
2018-02-15 | $29.41 | $29.50 | $29.41 | $29.50 | $29.50 | 789 |
2018-02-14 | $29.44 | $29.48 | $29.40 | $29.40 | $29.40 | 1,192 |
2018-02-13 | $28.89 | $28.98 | $28.88 | $28.97 | $28.97 | 4,540 |
2018-02-12 | $28.85 | $28.86 | $28.78 | $28.78 | $28.78 | 2,966 |
2018-02-09 | $28.55 | $28.56 | $28.53 | $28.56 | $28.56 | 1,687 |
2018-02-08 | $29.00 | $29.08 | $29.00 | $29.03 | $29.03 | 3,213 |
2018-02-07 | $29.27 | $29.29 | $29.10 | $29.17 | $29.17 | 8,880 |
2018-02-06 | $29.50 | $29.52 | $29.48 | $29.51 | $29.51 | 3,065 |
2018-02-05 | $29.64 | $29.64 | $29.51 | $29.51 | $29.51 | 16,615 |
2018-02-02 | $30.00 | $30.00 | $29.70 | $29.83 | $29.83 | 1,067 |
2018-02-01 | $30.07 | $30.21 | $30.07 | $30.20 | $30.20 | 1,216 |
2018-01-31 | $30.06 | $30.06 | $29.88 | $30.06 | $30.06 | 607 |
2018-01-30 | $29.89 | $29.98 | $29.88 | $29.98 | $29.98 | 20,700 |
2018-01-29 | $30.19 | $30.19 | $30.19 | $30.19 | $30.19 | 529 |
2018-01-26 | $30.12 | $30.25 | $30.12 | $30.22 | $30.22 | 3,745 |
2018-01-25 | $30.32 | $30.32 | $30.08 | $30.08 | $30.08 | 3,187 |
2018-01-24 | $29.96 | $30.23 | $29.96 | $30.21 | $30.21 | 18,865 |
2018-01-23 | $29.78 | $29.81 | $29.78 | $29.81 | $29.81 | 2,827 |
2018-01-22 | $29.67 | $29.70 | $29.67 | $29.70 | $29.70 | 1,598 |
2018-01-19 | $29.59 | $29.62 | $29.56 | $29.62 | $29.62 | 4,248 |
2018-01-18 | $29.67 | $29.67 | $29.58 | $29.61 | $29.61 | 7,849 |
2018-01-17 | $29.58 | $29.62 | $29.58 | $29.61 | $29.61 | 1,982 |
2018-01-16 | $29.63 | $29.63 | $29.57 | $29.57 | $29.57 | 2,410 |
2018-01-12 | $29.65 | $29.74 | $29.65 | $29.70 | $29.70 | 2,833 |
2018-01-11 | $29.58 | $29.58 | $29.51 | $29.51 | $29.51 | 2,185 |
2018-01-10 | $29.58 | $29.58 | $29.44 | $29.47 | $29.47 | 7,334 |
2018-01-09 | $29.31 | $29.98 | $29.30 | $29.37 | $29.37 | 8,544 |
2018-01-08 | $29.40 | $29.40 | $29.23 | $29.29 | $29.29 | 5,938 |
2018-01-05 | $29.35 | $29.36 | $29.29 | $29.36 | $29.36 | 6,818 |
2018-01-04 | $29.50 | $29.50 | $29.43 | $29.47 | $29.47 | 6,543 |
2018-01-03 | $29.31 | $29.47 | $29.31 | $29.47 | $29.47 | 7,688 |
2018-01-02 | $29.32 | $29.33 | $29.24 | $29.33 | $29.33 | 17,642 |
2017-12-29 | $29.26 | $29.27 | $29.24 | $29.25 | $29.25 | 7,478 |
2017-12-28 | $29.14 | $29.14 | $29.05 | $29.10 | $29.10 | 1,573 |
2017-12-27 | $29.03 | $29.03 | $28.92 | $29.02 | $29.02 | 12,814 |
2017-12-26 | $28.88 | $29.00 | $28.88 | $28.96 | $28.96 | 48,454 |
2017-12-22 | $28.58 | $28.59 | $28.46 | $28.57 | $28.57 | 8,245 |
2017-12-21 | $28.44 | $28.44 | $28.38 | $28.43 | $28.43 | 3,912 |
2017-12-20 | $28.27 | $28.37 | $28.25 | $28.36 | $28.36 | 8,352 |
2017-12-19 | $28.14 | $28.19 | $28.12 | $28.12 | $28.12 | 1,662 |
2017-12-18 | $28.06 | $28.14 | $28.05 | $28.11 | $28.11 | 1,957 |
2017-12-15 | $27.98 | $28.01 | $27.97 | $28.00 | $28.00 | 1,535 |
2017-12-14 | $27.92 | $27.92 | $27.83 | $27.92 | $27.92 | 7,546 |
2017-12-13 | $27.83 | $27.83 | $27.80 | $27.81 | $27.81 | 3,754 |
2017-12-12 | $27.92 | $27.92 | $27.74 | $27.81 | $27.81 | 3,503 |
2017-12-11 | $28.06 | $28.06 | $27.99 | $28.00 | $28.00 | 4,142 |
2017-12-08 | $27.90 | $27.94 | $27.87 | $27.91 | $27.91 | 7,373 |
2017-12-07 | $27.72 | $27.74 | $27.72 | $27.74 | $27.74 | 247 |
2017-12-06 | $28.12 | $28.12 | $27.74 | $27.74 | $27.74 | 1,374 |
2017-12-05 | $28.17 | $28.17 | $28.07 | $28.11 | $28.11 | 1,876 |
2017-12-04 | $28.25 | $28.32 | $28.25 | $28.26 | $28.26 | 2,490 |
2017-12-01 | $28.56 | $28.56 | $28.52 | $28.52 | $28.52 | 670 |
2017-11-30 | $28.14 | $28.22 | $28.14 | $28.22 | $28.22 | 569 |
2017-11-29 | $28.57 | $28.57 | $28.57 | $28.57 | $28.57 | 142 |
2017-11-28 | $28.50 | $28.57 | $28.50 | $28.57 | $28.57 | 600 |
2017-11-27 | $28.72 | $28.73 | $28.63 | $28.65 | $28.65 | 2,746 |
2017-11-24 | $28.79 | $28.79 | $28.79 | $28.79 | $28.79 | 1 |
2017-11-22 | $29.68 | $32.00 | $28.79 | $28.79 | $28.79 | 1,329 |
2017-11-21 | $27.54 | $28.00 | $25.55 | $28.00 | $28.00 | 2,387 |
2017-11-20 | $28.22 | $28.22 | $28.22 | $28.22 | $28.22 | 232 |
2017-11-17 | $28.24 | $28.24 | $28.22 | $28.22 | $28.22 | 350 |
2017-11-16 | $28.12 | $28.12 | $28.12 | $28.12 | $28.12 | 781 |
2017-11-15 | $28.16 | $28.17 | $28.16 | $28.17 | $28.17 | 723 |
2017-11-14 | $28.40 | $28.40 | $28.21 | $28.25 | $28.25 | 1,083 |
2017-11-13 | $28.60 | $28.60 | $28.56 | $28.56 | $28.56 | 574 |
2017-11-10 | $28.55 | $28.58 | $28.55 | $28.58 | $28.58 | 1,768 |
2017-11-09 | $28.74 | $28.74 | $28.61 | $28.61 | $28.61 | 205 |
2017-11-08 | $28.62 | $28.62 | $28.62 | $28.62 | $28.62 | 446 |
2017-11-07 | $28.67 | $28.67 | $28.65 | $28.65 | $28.65 | 666 |
2017-11-06 | $28.41 | $28.41 | $28.41 | $28.41 | $28.41 | 0 |
2017-11-03 | $28.55 | $28.55 | $28.38 | $28.41 | $28.41 | 3,332 |
2017-11-02 | $28.72 | $28.72 | $28.25 | $28.34 | $28.34 | 3,623 |
2017-11-01 | $28.25 | $28.28 | $28.22 | $28.24 | $28.24 | 2,530 |
2017-10-31 | $28.10 | $28.19 | $28.10 | $28.19 | $28.19 | 2,715 |
2017-10-30 | $28.06 | $28.06 | $28.06 | $28.06 | $28.06 | 1 |
2017-10-27 | $27.96 | $28.06 | $27.96 | $28.06 | $28.06 | 821 |
2017-10-26 | $28.93 | $28.93 | $27.91 | $27.91 | $27.91 | 683 |
2017-10-25 | $27.96 | $27.96 | $27.92 | $27.92 | $27.92 | 2,418 |
2017-10-24 | $27.94 | $27.94 | $27.94 | $27.94 | $27.94 | 215 |
2017-10-23 | $27.73 | $27.73 | $27.73 | $27.73 | $27.73 | 258 |
2017-10-20 | $27.73 | $27.76 | $27.73 | $27.76 | $27.76 | 1,180 |
2017-10-19 | $27.71 | $27.75 | $27.71 | $27.75 | $27.75 | 637 |
2017-10-18 | $27.87 | $27.87 | $27.73 | $27.76 | $27.76 | 6,438 |
2017-10-17 | $27.76 | $27.85 | $27.76 | $27.85 | $27.85 | 721 |
2017-10-16 | $27.67 | $28.14 | $27.67 | $27.98 | $27.98 | 2,286 |
2017-10-13 | $27.67 | $27.67 | $27.67 | $27.67 | $27.67 | 12 |
2017-10-12 | $27.49 | $27.68 | $27.49 | $27.67 | $27.67 | 889 |
2017-10-11 | $27.59 | $27.59 | $27.57 | $27.57 | $27.57 | 312 |
2017-10-10 | $27.53 | $27.55 | $27.53 | $27.55 | $27.55 | 602 |
2017-10-09 | $27.27 | $27.27 | $27.27 | $27.27 | $27.27 | 168 |
2017-10-06 | $27.22 | $27.22 | $27.22 | $27.22 | $27.22 | 259 |
2017-10-05 | $27.47 | $27.48 | $27.42 | $27.42 | $27.42 | 2,324 |
2017-10-04 | $27.24 | $27.24 | $27.16 | $27.17 | $27.17 | 759 |
2017-10-03 | $27.15 | $27.17 | $27.15 | $27.17 | $27.17 | 435 |
2017-10-02 | $27.10 | $27.16 | $27.10 | $27.14 | $27.14 | 4,383 |
2017-09-29 | $27.37 | $27.40 | $27.37 | $27.38 | $27.38 | 2,085 |
2017-09-28 | $27.46 | $27.50 | $27.46 | $27.49 | $27.49 | 790 |
2017-09-27 | $27.46 | $27.47 | $27.40 | $27.46 | $27.46 | 2,194 |
2017-09-26 | $27.56 | $27.56 | $27.51 | $27.52 | $27.52 | 838 |
2017-09-25 | $27.62 | $27.76 | $27.62 | $27.76 | $27.76 | 1,146 |
2017-09-22 | $27.49 | $27.52 | $27.48 | $27.50 | $27.50 | 2,588 |
2017-09-21 | $27.43 | $27.43 | $27.39 | $27.39 | $27.39 | 1,891 |
2017-09-20 | $27.52 | $27.52 | $27.49 | $27.51 | $27.51 | 2,815 |
2017-09-19 | $27.35 | $27.38 | $27.35 | $27.35 | $27.35 | 1,128 |
2017-09-18 | $27.42 | $27.42 | $27.37 | $27.42 | $27.42 | 1,308 |
2017-09-15 | $27.39 | $27.50 | $27.39 | $27.48 | $27.48 | 2,310 |
2017-09-14 | $27.56 | $27.56 | $27.54 | $27.55 | $27.55 | 2,395 |
2017-09-13 | $27.41 | $27.46 | $27.41 | $27.43 | $27.43 | 2,589 |
2017-09-12 | $27.36 | $27.42 | $27.33 | $27.42 | $27.42 | 10,659 |
2017-09-11 | $27.32 | $27.44 | $27.32 | $27.44 | $27.44 | 209 |
2017-09-08 | $27.74 | $27.74 | $27.74 | $27.74 | $27.74 | 0 |
2017-09-07 | $27.74 | $27.74 | $27.74 | $27.74 | $27.74 | 103 |
2017-09-06 | $27.57 | $27.70 | $27.57 | $27.70 | $27.70 | 1,950 |
2017-09-05 | $27.56 | $27.94 | $27.45 | $27.94 | $27.94 | 1,326 |
2017-09-01 | $27.38 | $27.41 | $27.36 | $27.38 | $27.38 | 6,827 |
2017-08-31 | $27.00 | $27.22 | $27.00 | $27.22 | $27.22 | 1,742 |
2017-08-30 | $26.77 | $26.82 | $26.73 | $26.73 | $26.73 | 2,131 |
2017-08-29 | $26.89 | $26.89 | $26.89 | $26.89 | $26.89 | 105 |
2017-08-28 | $26.84 | $26.86 | $26.84 | $26.86 | $26.86 | 1,161 |
2017-08-25 | $26.80 | $26.80 | $26.80 | $26.80 | $26.80 | 243 |
2017-08-24 | $26.82 | $26.83 | $26.75 | $26.83 | $26.83 | 4,969 |
2017-08-23 | $26.75 | $26.79 | $26.74 | $26.79 | $26.79 | 1,435 |
2017-08-22 | $26.66 | $26.68 | $26.63 | $26.63 | $26.63 | 15,434 |
2017-08-21 | $26.61 | $26.63 | $26.61 | $26.63 | $26.63 | 746 |
2017-08-18 | $26.57 | $26.79 | $26.57 | $26.77 | $26.77 | 1,290 |
2017-08-17 | $26.43 | $26.49 | $26.43 | $26.49 | $26.49 | 4,466 |
2017-08-16 | $26.47 | $26.47 | $26.47 | $26.47 | $26.47 | 467 |
2017-08-15 | $26.42 | $26.42 | $26.37 | $26.40 | $26.40 | 9,004 |
2017-08-14 | $26.72 | $26.72 | $26.53 | $26.53 | $26.53 | 3,083 |
2017-08-11 | $26.69 | $26.82 | $26.69 | $26.78 | $26.78 | 884 |
2017-08-10 | $26.76 | $26.76 | $26.75 | $26.75 | $26.75 | 1,100 |
2017-08-09 | $27.04 | $27.05 | $27.00 | $27.05 | $27.05 | 5,555 |
2017-08-08 | $26.87 | $26.87 | $26.81 | $26.84 | $26.84 | 26,615 |
2017-08-07 | $26.67 | $26.80 | $26.67 | $26.80 | $26.80 | 1,120 |
2017-08-04 | $26.79 | $26.79 | $26.79 | $26.79 | $26.79 | 0 |
2017-08-03 | $26.86 | $26.86 | $26.79 | $26.79 | $26.79 | 270 |
2017-08-02 | $26.73 | $26.84 | $26.73 | $26.84 | $26.84 | 331 |
2017-08-01 | $26.93 | $26.93 | $26.71 | $26.77 | $26.77 | 5,533 |
2017-07-31 | $26.95 | $27.05 | $26.95 | $27.05 | $27.05 | 14,965 |
2017-07-28 | $27.01 | $27.01 | $26.98 | $27.00 | $27.00 | 1,099 |
2017-07-27 | $26.83 | $26.88 | $26.83 | $26.83 | $26.83 | 2,802 |
2017-07-26 | $26.51 | $26.75 | $26.50 | $26.75 | $26.75 | 16,435 |
2017-07-25 | $26.27 | $26.27 | $26.27 | $26.27 | $26.27 | 71 |
2017-07-24 | $26.18 | $26.28 | $26.18 | $26.27 | $26.27 | 973 |
2017-07-21 | $26.27 | $26.29 | $26.21 | $26.21 | $26.21 | 12,634 |
2017-07-20 | $26.40 | $26.42 | $26.39 | $26.42 | $26.42 | 2,826 |
2017-07-19 | $26.44 | $26.45 | $26.41 | $26.43 | $26.43 | 3,662 |
2017-07-18 | $26.25 | $26.25 | $26.21 | $26.21 | $26.21 | 216 |
2017-07-17 | $26.12 | $26.12 | $26.12 | $26.12 | $26.12 | 607 |
2017-07-14 | $26.10 | $26.15 | $26.10 | $26.15 | $26.15 | 642 |
2017-07-13 | $25.98 | $25.98 | $25.92 | $25.93 | $25.93 | 619 |
2017-07-12 | $26.16 | $26.16 | $26.01 | $26.06 | $26.06 | 6,108 |
2017-07-11 | $25.86 | $26.10 | $25.86 | $26.10 | $26.10 | 2,505 |
2017-07-10 | $25.92 | $25.92 | $25.92 | $25.92 | $25.92 | 3,096 |
2017-07-07 | $25.96 | $25.96 | $25.96 | $25.96 | $25.96 | 156 |
2017-07-06 | $26.04 | $26.04 | $25.96 | $25.96 | $25.96 | 362 |
2017-07-05 | $26.13 | $26.13 | $25.90 | $25.95 | $25.95 | 2,326 |
2017-07-03 | $26.20 | $26.20 | $26.20 | $26.20 | $26.20 | 158 |
2017-06-30 | $25.84 | $26.03 | $25.84 | $26.00 | $26.00 | 670 |
2017-06-29 | $25.63 | $25.63 | $25.62 | $25.62 | $25.62 | 657 |
2017-06-28 | $25.53 | $25.53 | $25.53 | $25.53 | $25.53 | 391 |
2017-06-27 | $25.35 | $25.43 | $25.34 | $25.43 | $25.43 | 3,656 |
2017-06-26 | $25.11 | $25.20 | $25.10 | $25.20 | $25.20 | 3,333 |
2017-06-23 | $25.10 | $25.16 | $25.09 | $25.16 | $25.16 | 3,442 |
2017-06-22 | $25.00 | $25.04 | $25.00 | $25.04 | $25.04 | 2,256 |
2017-06-21 | $25.06 | $25.06 | $25.06 | $25.06 | $25.06 | 12,375 |
2017-06-20 | $25.24 | $25.24 | $25.24 | $25.24 | $25.24 | 456 |
2017-06-19 | $25.57 | $25.57 | $25.44 | $25.45 | $25.45 | 3,400 |
2017-06-16 | $25.49 | $25.56 | $25.49 | $25.56 | $25.56 | 6,659 |
2017-06-15 | $25.50 | $25.51 | $25.44 | $25.48 | $25.48 | 1,231 |
2017-06-14 | $25.48 | $25.51 | $25.47 | $25.47 | $25.47 | 3,741 |
2017-06-13 | $25.81 | $25.85 | $25.81 | $25.85 | $25.85 | 1,148 |
2017-06-12 | $25.73 | $25.73 | $25.73 | $25.73 | $25.73 | 8,160 |
2017-06-09 | $25.93 | $25.96 | $25.93 | $25.94 | $25.94 | 4,580 |
2017-06-08 | $25.81 | $25.85 | $25.81 | $25.85 | $25.85 | 17,600 |
2017-06-07 | $25.79 | $25.79 | $25.79 | $25.79 | $25.79 | 11,100 |
2017-06-06 | $26.07 | $26.10 | $26.06 | $26.06 | $26.06 | 5,453 |
2017-06-05 | $25.98 | $25.98 | $25.90 | $25.98 | $25.98 | 12,692 |
2017-06-02 | $26.03 | $26.04 | $26.00 | $26.04 | $26.04 | 14,931 |
2017-06-01 | $26.55 | $26.55 | $26.05 | $26.10 | $26.10 | 2,887 |
2017-05-31 | $26.11 | $26.16 | $26.09 | $26.12 | $26.12 | 3,664 |
2017-05-30 | $26.32 | $26.36 | $26.31 | $26.36 | $26.36 | 28,476 |
2017-05-26 | $26.39 | $26.39 | $26.39 | $26.39 | $26.39 | 158 |
2017-05-25 | $26.37 | $26.37 | $26.33 | $26.34 | $26.34 | 3,095 |
2017-05-24 | $26.69 | $26.71 | $26.68 | $26.70 | $26.70 | 5,464 |
2017-05-23 | $26.76 | $26.81 | $26.76 | $26.81 | $26.81 | 3,618 |
2017-05-22 | $26.74 | $26.88 | $26.74 | $26.88 | $26.88 | 3,383 |
2017-05-19 | $26.65 | $26.73 | $26.62 | $26.73 | $26.73 | 4,631 |
2017-05-18 | $26.27 | $26.32 | $26.27 | $26.32 | $26.32 | 1,332 |
2017-05-17 | $26.39 | $26.44 | $26.39 | $26.44 | $26.44 | 4,979 |
2017-05-16 | $26.22 | $26.31 | $26.22 | $26.28 | $26.28 | 24,370 |
2017-05-15 | $26.18 | $26.18 | $26.17 | $26.17 | $26.17 | 2,596 |
2017-05-12 | $26.07 | $26.07 | $26.05 | $26.05 | $26.05 | 1,077 |
2017-05-11 | $26.02 | $26.06 | $26.00 | $26.00 | $26.00 | 3,794 |
2017-05-10 | $25.93 | $25.95 | $25.92 | $25.93 | $25.93 | 3,292 |
2017-05-09 | $25.71 | $25.72 | $25.69 | $25.69 | $25.69 | 2,920 |
2017-05-08 | $25.82 | $25.84 | $25.71 | $25.83 | $25.83 | 3,078 |
2017-05-05 | $25.87 | $25.90 | $25.86 | $25.90 | $25.90 | 1,394 |
2017-05-04 | $25.45 | $25.87 | $25.45 | $25.70 | $25.70 | 17,041 |
2017-05-03 | $26.24 | $26.27 | $26.24 | $26.24 | $26.24 | 3,280 |
2017-05-02 | $26.50 | $26.50 | $26.37 | $26.41 | $26.41 | 6,648 |
2017-05-01 | $26.53 | $26.53 | $26.53 | $26.53 | $26.53 | 0 |
2017-04-28 | $26.51 | $26.53 | $26.49 | $26.53 | $26.53 | 6,069 |
2017-04-27 | $26.28 | $26.50 | $26.28 | $26.50 | $26.50 | 3,659 |
2017-04-26 | $26.58 | $26.60 | $26.52 | $26.52 | $26.52 | 4,549 |
2017-04-25 | $26.63 | $26.71 | $26.57 | $26.71 | $26.71 | 4,379 |
2017-04-24 | $26.63 | $26.63 | $26.59 | $26.59 | $26.59 | 2,734 |
2017-04-21 | $26.60 | $26.68 | $26.59 | $26.68 | $26.68 | 7,050 |
2017-04-20 | $26.77 | $26.77 | $26.77 | $26.77 | $26.77 | 4,545 |
2017-04-19 | $26.85 | $26.89 | $26.85 | $26.88 | $26.88 | 14,440 |
2017-04-18 | $27.16 | $27.22 | $27.16 | $27.20 | $27.20 | 4,683 |
2017-04-17 | $27.44 | $27.44 | $27.44 | $27.44 | $27.44 | 2,804 |
2017-04-13 | $27.46 | $27.46 | $27.46 | $27.46 | $27.46 | 5,733 |
2017-04-12 | $27.30 | $27.31 | $27.23 | $27.25 | $27.25 | 17,741 |
2017-04-11 | $27.36 | $27.37 | $27.36 | $27.37 | $27.37 | 21,722 |
2017-04-10 | $27.16 | $27.26 | $27.16 | $27.26 | $27.26 | 21,988 |
2017-04-07 | $27.11 | $27.11 | $27.11 | $27.11 | $27.11 | 74 |
2017-04-06 | $27.14 | $27.14 | $27.07 | $27.11 | $27.11 | 5,289 |
2017-04-05 | $27.07 | $27.14 | $27.05 | $27.12 | $27.12 | 11,776 |
2017-04-04 | $26.99 | $27.02 | $26.98 | $27.02 | $27.02 | 544 |
2017-04-03 | $26.79 | $26.79 | $26.79 | $26.79 | $26.79 | 371 |
2017-03-31 | $26.98 | $26.98 | $26.95 | $26.98 | $26.98 | 1,249 |
2017-03-30 | $26.99 | $26.99 | $26.99 | $26.99 | $26.99 | 160 |
2017-03-29 | $26.79 | $26.90 | $26.79 | $26.89 | $26.89 | 1,851 |
2017-03-28 | $26.73 | $26.78 | $26.73 | $26.78 | $26.78 | 443 |
2017-03-27 | $26.44 | $26.57 | $26.32 | $26.55 | $26.55 | 641 |
2017-03-24 | $26.56 | $26.56 | $26.56 | $26.56 | $26.56 | 183 |
2017-03-23 | $26.58 | $26.58 | $26.57 | $26.57 | $26.57 | 1,167 |
2017-03-22 | $26.58 | $26.69 | $26.58 | $26.66 | $26.66 | 3,348 |
2017-03-21 | $26.75 | $26.75 | $26.75 | $26.75 | $26.75 | 0 |
2017-03-20 | $26.75 | $26.75 | $26.75 | $26.75 | $26.75 | 1,690 |
2017-03-17 | $26.78 | $26.82 | $26.76 | $26.80 | $26.80 | 3,535 |
2017-03-16 | $26.70 | $26.75 | $26.70 | $26.71 | $26.71 | 39,637 |
2017-03-15 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 100 |
2017-03-14 | $26.37 | $26.38 | $26.32 | $26.33 | $26.33 | 890 |
2017-03-13 | $26.52 | $26.52 | $26.52 | $26.52 | $26.52 | 210 |
2017-03-10 | $26.70 | $26.70 | $26.70 | $26.70 | $26.70 | 175 |
2017-03-09 | $26.60 | $26.70 | $26.55 | $26.70 | $26.70 | 8,154 |
2017-03-08 | $27.22 | $27.22 | $26.90 | $26.90 | $26.90 | 1,368 |
2017-03-07 | $27.59 | $27.59 | $27.59 | $27.59 | $27.59 | 0 |
2017-03-06 | $27.55 | $27.59 | $27.55 | $27.59 | $27.59 | 1,886 |
2017-03-03 | $27.57 | $27.69 | $27.56 | $27.67 | $27.67 | 2,557 |
2017-03-02 | $27.72 | $27.72 | $27.52 | $27.57 | $27.57 | 965 |
2017-03-01 | $27.99 | $28.02 | $27.95 | $28.02 | $28.02 | 1,277 |
2017-02-28 | $27.87 | $27.91 | $27.87 | $27.91 | $27.91 | 763 |
2017-02-27 | $27.83 | $27.84 | $27.74 | $27.76 | $27.76 | 1,710 |
2017-02-24 | $27.71 | $27.71 | $27.71 | $27.71 | $27.71 | 73 |
2017-02-23 | $27.76 | $27.76 | $27.71 | $27.71 | $27.71 | 529 |
2017-02-22 | $27.71 | $27.81 | $27.71 | $27.81 | $27.81 | 1,184 |
2017-02-21 | $27.91 | $27.91 | $27.87 | $27.89 | $27.89 | 3,805 |
2017-02-17 | $27.82 | $27.82 | $27.81 | $27.82 | $27.82 | 526 |
2017-02-16 | $28.10 | $28.10 | $27.96 | $27.96 | $27.96 | 1,721 |
2017-02-15 | $28.08 | $28.08 | $28.01 | $28.06 | $28.06 | 9,904 |
2017-02-14 | $28.05 | $28.05 | $27.93 | $27.98 | $27.98 | 6,033 |
2017-02-13 | $27.96 | $27.97 | $27.96 | $27.97 | $27.97 | 467 |
2017-02-10 | $28.15 | $28.17 | $28.15 | $28.16 | $28.16 | 1,172 |
2017-02-09 | $27.83 | $27.83 | $27.79 | $27.79 | $27.79 | 1,745 |
2017-02-08 | $27.80 | $27.81 | $27.79 | $27.80 | $27.80 | 7,102 |
2017-02-07 | $27.60 | $27.65 | $27.58 | $27.65 | $27.65 | 3,259 |
2017-02-06 | $27.73 | $27.73 | $27.72 | $27.73 | $27.73 | 26,272 |
2017-02-03 | $27.68 | $27.68 | $27.67 | $27.67 | $27.67 | 1,711 |
2017-02-02 | $27.79 | $27.80 | $27.79 | $27.79 | $27.79 | 472 |
2017-02-01 | $27.85 | $27.85 | $27.77 | $27.81 | $27.81 | 18,856 |
2017-01-31 | $27.57 | $27.60 | $27.53 | $27.53 | $27.53 | 5,226 |
2017-01-30 | $27.35 | $27.42 | $27.35 | $27.42 | $27.42 | 12,654 |
2017-01-27 | $27.57 | $27.57 | $27.54 | $27.55 | $27.55 | 5,205 |
2017-01-26 | $27.65 | $27.65 | $27.65 | $27.65 | $27.65 | 5,244 |
2017-01-25 | $27.64 | $27.72 | $27.64 | $27.72 | $27.72 | 23,191 |
2017-01-24 | $27.88 | $27.91 | $27.84 | $27.87 | $27.87 | 1,297 |
2017-01-23 | $27.73 | $27.77 | $27.72 | $27.77 | $27.77 | 1,371 |
2017-01-20 | $27.74 | $27.78 | $27.67 | $27.75 | $27.75 | 8,059 |
2017-01-19 | $27.51 | $27.59 | $27.51 | $27.56 | $27.56 | 5,245 |
2017-01-18 | $27.59 | $27.59 | $27.59 | $27.59 | $27.59 | 220 |
2017-01-17 | $27.92 | $27.92 | $27.76 | $27.76 | $27.76 | 306 |
2017-01-13 | $27.73 | $27.73 | $27.66 | $27.71 | $27.71 | 2,766 |
2017-01-12 | $27.70 | $27.70 | $27.68 | $27.68 | $27.68 | 665 |
2017-01-11 | $27.23 | $27.36 | $27.23 | $27.35 | $27.35 | 6,232 |
2017-01-10 | $27.07 | $27.12 | $27.05 | $27.06 | $27.06 | 2,682 |
2017-01-09 | $27.07 | $27.07 | $27.07 | $27.07 | $27.07 | 316 |
2017-01-06 | $27.39 | $27.39 | $27.36 | $27.36 | $27.36 | 918 |
2017-01-05 | $27.39 | $27.45 | $27.39 | $27.42 | $27.42 | 1,950 |
2017-01-04 | $27.34 | $27.34 | $27.27 | $27.30 | $27.30 | 4,670 |
2017-01-03 | $27.48 | $27.48 | $26.96 | $26.96 | $26.96 | 623 |
2016-12-30 | $27.32 | $27.32 | $27.23 | $27.25 | $27.25 | 4,811 |
2016-12-29 | $27.22 | $27.28 | $27.21 | $27.28 | $27.28 | 57,720 |
2016-12-28 | $27.20 | $27.29 | $27.20 | $27.22 | $27.22 | 1,478 |
2016-12-27 | $27.24 | $27.27 | $27.23 | $27.27 | $27.27 | 39,115 |
2016-12-23 | $26.87 | $26.89 | $26.86 | $26.89 | $26.89 | 4,173 |
2016-12-22 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 624 |
2016-12-21 | $27.03 | $27.03 | $26.95 | $26.95 | $26.95 | 9,116 |
2016-12-20 | $27.09 | $27.09 | $27.02 | $27.07 | $27.07 | 3,121 |
2016-12-19 | $27.26 | $27.26 | $27.26 | $27.26 | $27.26 | 95 |
2016-12-16 | $27.14 | $27.28 | $27.14 | $27.26 | $27.26 | 472 |
2016-12-15 | $27.09 | $27.14 | $27.09 | $27.14 | $27.14 | 941 |
2016-12-14 | $27.32 | $27.32 | $27.23 | $27.23 | $27.23 | 697 |
2016-12-13 | $27.55 | $27.55 | $27.55 | $27.55 | $27.55 | 1,506 |
2016-12-12 | $27.73 | $27.73 | $27.42 | $27.45 | $27.45 | 3,170 |
2016-12-09 | $27.37 | $27.37 | $27.37 | $27.37 | $27.37 | 189 |
2016-12-08 | $27.18 | $27.22 | $27.14 | $27.22 | $27.22 | 8,375 |
2016-12-07 | $27.39 | $27.39 | $27.39 | $27.39 | $27.39 | 0 |
2016-12-06 | $27.40 | $27.42 | $27.39 | $27.39 | $27.39 | 1,105 |
2016-12-05 | $27.29 | $27.29 | $27.29 | $27.29 | $27.29 | 0 |
2016-12-02 | $27.28 | $27.29 | $27.23 | $27.29 | $27.29 | 3,870 |
2016-12-01 | $27.27 | $27.27 | $27.27 | $27.27 | $27.27 | 7,001 |
2016-11-30 | $26.58 | $26.89 | $26.58 | $26.71 | $26.71 | 6,103 |
2016-11-29 | $26.17 | $26.20 | $26.07 | $26.08 | $26.08 | 13,976 |
2016-11-28 | $26.72 | $26.72 | $26.64 | $26.64 | $26.64 | 1,315 |
2016-11-25 | $26.64 | $26.64 | $26.64 | $26.64 | $26.64 | 0 |
2016-11-23 | $26.68 | $26.68 | $26.64 | $26.64 | $26.64 | 1,500 |
2016-11-22 | $26.40 | $26.40 | $26.40 | $26.40 | $26.40 | 137 |
2016-11-21 | $26.31 | $26.40 | $26.31 | $26.40 | $26.40 | 1,854 |
2016-11-18 | $25.90 | $25.91 | $25.90 | $25.91 | $25.91 | 1,532 |
2016-11-17 | $25.77 | $25.78 | $25.75 | $25.75 | $25.75 | 1,810 |
2016-11-16 | $25.82 | $25.83 | $25.80 | $25.80 | $25.80 | 3,279 |
2016-11-15 | $25.60 | $25.60 | $25.60 | $25.60 | $25.60 | 128 |
2016-11-14 | $25.59 | $25.60 | $25.59 | $25.60 | $25.60 | 434 |
2016-11-11 | $25.60 | $25.63 | $25.60 | $25.61 | $25.61 | 4,074 |
2016-11-10 | $26.14 | $26.14 | $26.14 | $26.14 | $26.14 | 451 |
2016-11-09 | $26.30 | $26.31 | $26.17 | $26.23 | $26.23 | 3,245 |
2016-11-08 | $26.02 | $26.02 | $26.02 | $26.02 | $26.02 | 0 |
2016-11-07 | $25.89 | $26.03 | $25.89 | $26.02 | $26.02 | 2,678 |
2016-11-04 | $25.79 | $25.79 | $25.79 | $25.79 | $25.79 | 100 |
2016-11-03 | $25.94 | $25.94 | $25.94 | $25.94 | $25.94 | 424 |
2016-11-02 | $25.98 | $26.00 | $25.98 | $26.00 | $26.00 | 396 |
2016-11-01 | $26.26 | $26.26 | $26.26 | $26.26 | $26.26 | 1,130 |
2016-10-31 | $26.43 | $26.43 | $26.25 | $26.27 | $26.27 | 920 |
2016-10-28 | $26.73 | $26.73 | $26.67 | $26.67 | $26.67 | 883 |
2016-10-27 | $26.77 | $26.77 | $26.74 | $26.74 | $26.74 | 665 |
2016-10-26 | $26.67 | $26.67 | $26.67 | $26.67 | $26.67 | 0 |
2016-10-25 | $26.67 | $26.67 | $26.67 | $26.67 | $26.67 | 0 |
2016-10-24 | $26.67 | $26.67 | $26.67 | $26.67 | $26.67 | 105 |
2016-10-21 | $26.70 | $26.70 | $26.67 | $26.67 | $26.67 | 4,926 |
2016-10-20 | $26.59 | $26.63 | $26.56 | $26.57 | $26.57 | 1,502 |
2016-10-19 | $26.88 | $26.88 | $26.85 | $26.85 | $26.85 | 3,467 |
2016-10-18 | $26.69 | $26.69 | $26.69 | $26.69 | $26.69 | 264 |
2016-10-17 | $26.58 | $26.58 | $26.58 | $26.58 | $26.58 | 189 |
2016-10-14 | $26.59 | $26.59 | $26.59 | $26.59 | $26.59 | 200 |
2016-10-13 | $26.71 | $26.71 | $26.71 | $26.71 | $26.71 | 82 |
2016-10-12 | $26.71 | $26.71 | $26.71 | $26.71 | $26.71 | 70 |
2016-10-11 | $26.71 | $26.72 | $26.70 | $26.71 | $26.71 | 1,480 |
2016-10-10 | $26.55 | $26.55 | $26.55 | $26.55 | $26.55 | 1 |
2016-10-07 | $26.67 | $26.67 | $26.48 | $26.55 | $26.55 | 2,726 |
2016-10-06 | $26.61 | $26.61 | $26.61 | $26.61 | $26.61 | 0 |
2016-10-05 | $26.64 | $26.64 | $26.61 | $26.61 | $26.61 | 1,282 |
2016-10-04 | $26.52 | $26.52 | $26.52 | $26.52 | $26.52 | 0 |
2016-10-03 | $26.52 | $26.52 | $26.52 | $26.52 | $26.52 | 0 |
2016-09-30 | $26.52 | $26.52 | $26.50 | $26.52 | $26.52 | 1,991 |
2016-09-29 | $26.34 | $26.42 | $26.31 | $26.38 | $26.38 | 5,431 |
2016-09-28 | $26.12 | $26.31 | $26.11 | $26.23 | $26.23 | 1,390 |
2016-09-27 | $25.69 | $25.80 | $25.69 | $25.79 | $25.79 | 1,659 |
2016-09-26 | $26.05 | $26.05 | $26.03 | $26.03 | $26.03 | 3,833 |
2016-09-23 | $25.90 | $25.90 | $25.90 | $25.90 | $25.90 | 421 |
2016-09-22 | $26.30 | $26.30 | $26.23 | $26.27 | $26.27 | 1,044 |
2016-09-21 | $25.90 | $26.01 | $25.90 | $26.01 | $26.01 | 1,474 |
2016-09-20 | $25.56 | $25.84 | $25.56 | $25.77 | $25.77 | 4,016 |
2016-09-19 | $25.72 | $25.72 | $25.69 | $25.69 | $25.69 | 1,133 |
2016-09-16 | $25.55 | $25.58 | $25.55 | $25.58 | $25.58 | 585 |
2016-09-15 | $25.58 | $25.63 | $25.56 | $25.62 | $25.62 | 3,291 |
2016-09-14 | $25.62 | $25.62 | $25.55 | $25.56 | $25.56 | 2,636 |
2016-09-13 | $25.69 | $25.70 | $25.66 | $25.66 | $25.66 | 1,710 |
2016-09-12 | $26.06 | $26.06 | $26.01 | $26.03 | $26.03 | 730 |
2016-09-09 | $26.03 | $26.04 | $26.02 | $26.02 | $26.02 | 1,386 |
2016-09-08 | $26.21 | $26.48 | $26.21 | $26.41 | $26.41 | 4,954 |
2016-09-07 | $25.90 | $26.09 | $25.90 | $26.03 | $26.03 | 2,697 |
2016-09-06 | $25.73 | $25.90 | $25.73 | $25.90 | $25.90 | 4,193 |
2016-09-02 | $25.59 | $25.63 | $25.59 | $25.63 | $25.63 | 369 |
2016-09-01 | $25.30 | $25.37 | $25.30 | $25.36 | $25.36 | 36,204 |
2016-08-31 | $26.02 | $26.02 | $25.58 | $25.58 | $25.58 | 14,184 |
2016-08-30 | $26.17 | $26.17 | $26.02 | $26.02 | $26.02 | 2,542 |
2016-08-29 | $26.22 | $26.28 | $26.19 | $26.24 | $26.24 | 5,609 |
2016-08-26 | $26.67 | $26.67 | $26.37 | $26.40 | $26.40 | 11,988 |
2016-08-25 | $26.40 | $26.40 | $26.39 | $26.39 | $26.39 | 880 |
2016-08-24 | $26.45 | $26.45 | $26.34 | $26.41 | $26.41 | 7,013 |
2016-08-23 | $26.53 | $26.80 | $26.53 | $26.78 | $26.78 | 5,526 |
2016-08-22 | $26.80 | $26.80 | $26.72 | $26.72 | $26.72 | 5,676 |
2016-08-19 | $26.93 | $27.03 | $26.90 | $27.03 | $27.03 | 20,708 |
2016-08-18 | $27.16 | $27.16 | $27.14 | $27.14 | $27.14 | 703 |
2016-08-17 | $26.80 | $26.88 | $26.72 | $26.87 | $26.87 | 5,830 |
2016-08-16 | $26.58 | $26.76 | $26.56 | $26.76 | $26.76 | 13,633 |
2016-08-15 | $26.24 | $26.59 | $26.24 | $26.59 | $26.59 | 8,083 |
2016-08-12 | $26.15 | $26.23 | $26.10 | $26.12 | $26.12 | 1,904 |
2016-08-11 | $26.12 | $26.12 | $25.99 | $26.06 | $26.06 | 30,301 |
2016-08-10 | $26.02 | $26.13 | $25.70 | $25.74 | $25.74 | 13,982 |
2016-08-09 | $25.96 | $26.00 | $25.88 | $25.89 | $25.89 | 24,886 |
2016-08-08 | $26.50 | $26.50 | $25.89 | $25.94 | $25.94 | 15,050 |
2016-08-05 | $25.62 | $25.78 | $25.62 | $25.76 | $25.76 | 7,647 |
2016-08-04 | $25.67 | $25.78 | $25.46 | $25.76 | $25.76 | 30,802 |
2016-08-03 | $25.38 | $25.69 | $25.38 | $25.68 | $25.68 | 45,160 |
2016-08-02 | $25.35 | $25.40 | $25.29 | $25.40 | $25.40 | 10,872 |
2016-08-01 | $25.40 | $25.45 | $25.40 | $25.45 | $25.45 | 785 |
2016-07-29 | $25.78 | $25.89 | $25.72 | $25.86 | $25.86 | 31,590 |
2016-07-28 | $25.98 | $25.98 | $25.57 | $25.62 | $25.62 | 20,250 |
2016-07-27 | $26.12 | $26.12 | $25.70 | $25.74 | $25.74 | 2,657 |
2016-07-26 | $25.83 | $25.91 | $25.83 | $25.89 | $25.89 | 1,852 |
2016-07-25 | $26.01 | $26.01 | $25.88 | $25.92 | $25.92 | 43,238 |
2016-07-22 | $26.18 | $26.25 | $26.00 | $26.21 | $26.21 | 19,202 |
2016-07-21 | $26.40 | $26.42 | $26.37 | $26.39 | $26.39 | 17,755 |
2016-07-20 | $26.64 | $26.67 | $26.39 | $26.49 | $26.49 | 26,400 |
2016-07-19 | $26.73 | $26.73 | $26.66 | $26.70 | $26.70 | 25,707 |
2016-07-18 | $26.86 | $26.92 | $26.85 | $26.91 | $26.91 | 16,499 |
2016-07-15 | $27.15 | $27.15 | $26.91 | $26.96 | $26.96 | 16,453 |
2016-07-14 | $27.06 | $27.14 | $26.98 | $27.03 | $27.03 | 19,940 |
2016-07-13 | $27.32 | $27.32 | $26.95 | $27.05 | $27.05 | 53,923 |
2016-07-12 | $27.00 | $27.32 | $27.00 | $27.27 | $27.27 | 92,123 |
2016-07-11 | $26.96 | $26.96 | $26.68 | $26.69 | $26.69 | 45,472 |
2016-07-08 | $26.78 | $26.85 | $26.67 | $26.83 | $26.83 | 131,405 |
2016-07-07 | $27.35 | $27.35 | $26.48 | $26.56 | $26.56 | 43,411 |
2016-07-06 | $26.96 | $27.31 | $26.96 | $27.30 | $27.30 | 58,218 |
2016-07-05 | $27.11 | $27.25 | $27.07 | $27.22 | $27.22 | 43,095 |
2016-07-01 | $27.72 | $27.96 | $27.67 | $27.96 | $27.96 | 24,585 |
2016-06-30 | $27.53 | $27.64 | $27.47 | $27.61 | $27.61 | 10,707 |
2016-06-29 | $27.68 | $27.76 | $27.66 | $27.66 | $27.66 | 4,443 |
2016-06-28 | $27.17 | $27.33 | $27.17 | $27.33 | $27.33 | 589 |
2016-06-27 | $26.72 | $26.94 | $26.72 | $26.94 | $26.94 | 1,138 |
2016-06-24 | $27.01 | $27.01 | $26.97 | $26.98 | $26.98 | 1,647 |
2016-06-23 | $27.37 | $27.45 | $27.37 | $27.37 | $27.37 | 4,553 |
2016-06-22 | $27.29 | $27.33 | $27.29 | $27.33 | $27.33 | 357 |
2016-06-21 | $27.40 | $27.48 | $27.34 | $27.45 | $27.45 | 4,747 |
2016-06-20 | $27.64 | $27.69 | $27.64 | $27.67 | $27.67 | 632 |
2016-06-17 | $27.14 | $27.43 | $27.14 | $27.42 | $27.42 | 10,942 |
2016-06-16 | $26.96 | $26.96 | $26.78 | $26.79 | $26.79 | 13,773 |
2016-06-15 | $27.35 | $27.50 | $27.32 | $27.32 | $27.32 | 3,071 |
2016-06-14 | $27.46 | $27.47 | $27.33 | $27.41 | $27.41 | 2,584 |
2016-06-13 | $27.51 | $27.66 | $27.51 | $27.57 | $27.57 | 500 |
2016-06-10 | $27.67 | $27.67 | $27.50 | $27.53 | $27.53 | 4,550 |
2016-06-09 | $27.80 | $27.85 | $27.79 | $27.85 | $27.85 | 3,755 |
2016-06-08 | $27.90 | $27.94 | $27.90 | $27.94 | $27.94 | 9,223 |
2016-06-07 | $27.32 | $27.48 | $27.23 | $27.45 | $27.45 | 14,520 |
2016-06-06 | $27.28 | $27.29 | $27.20 | $27.28 | $27.28 | 8,801 |
2016-06-03 | $26.93 | $26.98 | $26.86 | $26.98 | $26.98 | 8,065 |
2016-06-02 | $26.57 | $26.78 | $26.57 | $26.72 | $26.72 | 15,839 |
2016-06-01 | $26.40 | $26.78 | $26.40 | $26.78 | $26.78 | 1,799 |
2016-05-31 | $26.79 | $26.79 | $26.50 | $26.58 | $26.58 | 7,142 |
2016-05-27 | $26.63 | $26.70 | $26.63 | $26.68 | $26.68 | 7,422 |
2016-05-26 | $26.59 | $26.68 | $26.59 | $26.68 | $26.68 | 10,533 |
2016-05-25 | $26.49 | $26.71 | $26.49 | $26.71 | $26.71 | 8,126 |
2016-05-24 | $26.40 | $26.40 | $26.40 | $26.40 | $26.40 | 1,897 |
2016-05-23 | $26.41 | $26.41 | $26.41 | $26.41 | $26.41 | 181 |
2016-05-20 | $26.31 | $26.31 | $26.31 | $26.31 | $26.31 | 0 |
2016-05-19 | $26.29 | $26.31 | $26.29 | $26.31 | $26.31 | 450 |
2016-05-18 | $26.63 | $26.67 | $26.62 | $26.62 | $26.62 | 3,292 |
2016-05-17 | $26.72 | $26.82 | $26.72 | $26.82 | $26.82 | 1,660 |
2016-05-16 | $26.63 | $26.72 | $26.63 | $26.72 | $26.72 | 10,850 |
2016-05-13 | $26.38 | $26.38 | $26.38 | $26.38 | $26.38 | 700 |
2016-05-12 | $26.41 | $26.41 | $26.41 | $26.41 | $26.41 | 76 |
2016-05-11 | $26.41 | $26.41 | $26.41 | $26.41 | $26.41 | 395 |
2016-05-10 | $25.71 | $26.04 | $25.71 | $26.04 | $26.04 | 5,347 |
2016-05-09 | $25.48 | $25.49 | $25.42 | $25.42 | $25.42 | 5,450 |
2016-05-06 | $25.98 | $26.04 | $25.98 | $26.02 | $26.02 | 5,897 |
2016-05-05 | $26.19 | $26.19 | $25.77 | $25.77 | $25.77 | 717 |
2016-05-04 | $26.27 | $26.27 | $25.93 | $25.99 | $25.99 | 668 |
2016-05-03 | $26.15 | $26.15 | $25.90 | $26.03 | $26.03 | 4,071 |
2016-05-02 | $26.45 | $26.45 | $26.40 | $26.40 | $26.40 | 835 |
2016-04-29 | $26.73 | $26.73 | $26.57 | $26.63 | $26.63 | 602 |
2016-04-28 | $26.35 | $26.50 | $26.35 | $26.47 | $26.47 | 1,428 |
2016-04-27 | $26.14 | $26.23 | $25.90 | $26.20 | $26.20 | 122,759 |
2016-04-26 | $25.85 | $25.95 | $25.85 | $25.95 | $25.95 | 244 |
2016-04-25 | $25.72 | $25.84 | $25.68 | $25.68 | $25.68 | 4,043 |
2016-04-22 | $25.90 | $25.90 | $25.76 | $25.77 | $25.77 | 2,433 |
2016-04-21 | $25.81 | $25.99 | $25.80 | $25.80 | $25.80 | 7,468 |
2016-04-20 | $25.74 | $25.74 | $25.74 | $25.74 | $25.74 | 122 |
2016-04-19 | $25.58 | $25.59 | $25.53 | $25.53 | $25.53 | 6,857 |
2016-04-18 | $24.97 | $24.97 | $24.97 | $24.97 | $24.97 | 253 |
2016-04-15 | $24.90 | $25.03 | $24.90 | $25.01 | $25.01 | 52,069 |
2016-04-14 | $25.22 | $25.22 | $25.22 | $25.22 | $25.22 | 0 |
2016-04-13 | $25.22 | $25.22 | $25.22 | $25.22 | $25.22 | 0 |
2016-04-12 | $25.16 | $25.26 | $25.16 | $25.22 | $25.22 | 1,604 |
2016-04-11 | $24.45 | $24.45 | $24.45 | $24.45 | $24.45 | 4 |
2016-04-08 | $24.39 | $24.45 | $24.38 | $24.45 | $24.45 | 838 |
2016-04-07 | $23.84 | $23.94 | $23.84 | $23.94 | $23.94 | 1,562 |
2016-04-06 | $23.76 | $23.76 | $23.76 | $23.76 | $23.76 | 0 |
2016-04-05 | $23.75 | $23.78 | $23.71 | $23.76 | $23.76 | 1,986 |
2016-04-04 | $23.86 | $23.86 | $23.75 | $23.75 | $23.75 | 1,869 |
2016-04-01 | $24.08 | $24.13 | $24.08 | $24.13 | $24.13 | 838 |
2016-03-31 | $24.58 | $24.58 | $24.38 | $24.45 | $24.45 | 3,629 |
2016-03-30 | $24.67 | $24.67 | $24.41 | $24.42 | $24.42 | 1,912 |
2016-03-29 | $24.41 | $24.52 | $24.41 | $24.52 | $24.52 | 7,195 |
2016-03-28 | $24.58 | $24.60 | $24.57 | $24.58 | $24.58 | 1,981 |
2016-03-24 | $24.48 | $24.60 | $24.47 | $24.60 | $24.60 | 14,464 |
2016-03-23 | $24.65 | $24.70 | $24.65 | $24.70 | $24.70 | 1,051 |
2016-03-22 | $25.13 | $25.22 | $25.12 | $25.22 | $25.22 | 7,498 |
2016-03-21 | $25.06 | $25.10 | $24.91 | $25.10 | $25.10 | 3,143 |
2016-03-18 | $25.19 | $25.19 | $25.03 | $25.03 | $25.03 | 456 |
2016-03-17 | $25.04 | $25.14 | $25.04 | $25.08 | $25.08 | 3,333 |
2016-03-16 | $24.51 | $24.82 | $24.51 | $24.78 | $24.78 | 4,494 |
2016-03-15 | $24.36 | $24.36 | $24.26 | $24.33 | $24.33 | 6,462 |
2016-03-14 | $24.53 | $24.56 | $24.47 | $24.56 | $24.56 | 9,012 |
2016-03-11 | $24.87 | $24.87 | $24.75 | $24.81 | $24.81 | 1,305 |
2016-03-10 | $24.61 | $24.67 | $24.61 | $24.67 | $24.67 | 1,187 |
2016-03-09 | $24.77 | $24.77 | $24.72 | $24.72 | $24.72 | 1,004 |
2016-03-08 | $24.39 | $24.39 | $24.39 | $24.39 | $24.39 | 0 |
2016-03-07 | $24.39 | $24.39 | $24.39 | $24.39 | $24.39 | 48 |
2016-03-04 | $24.12 | $24.42 | $24.11 | $24.39 | $24.39 | 12,791 |
2016-03-03 | $23.72 | $23.98 | $23.72 | $23.98 | $23.98 | 1,734 |
2016-03-02 | $23.57 | $23.83 | $23.57 | $23.77 | $23.77 | 3,125 |
2016-03-01 | $23.48 | $23.66 | $23.48 | $23.66 | $23.66 | 4,188 |
2016-02-29 | $23.52 | $23.59 | $23.51 | $23.56 | $23.56 | 7,302 |
2016-02-26 | $23.47 | $23.47 | $23.27 | $23.27 | $23.27 | 41,935 |
2016-02-25 | $23.38 | $23.38 | $23.34 | $23.37 | $23.37 | 2,757 |
2016-02-24 | $23.13 | $23.39 | $23.08 | $23.38 | $23.38 | 5,477 |
2016-02-23 | $23.26 | $23.26 | $23.11 | $23.14 | $23.14 | 21,469 |
2016-02-22 | $23.43 | $23.43 | $23.42 | $23.42 | $23.42 | 1,376 |
2016-02-19 | $23.12 | $23.12 | $23.07 | $23.09 | $23.09 | 32,811 |
2016-02-18 | $23.44 | $23.44 | $23.26 | $23.32 | $23.32 | 2,372 |
2016-02-17 | $22.98 | $23.31 | $22.98 | $23.29 | $23.29 | 3,769 |
2016-02-16 | $22.95 | $22.95 | $22.80 | $22.80 | $22.80 | 659 |
2016-02-12 | $22.97 | $23.06 | $22.97 | $23.06 | $23.06 | 2,002 |
2016-02-11 | $22.55 | $22.65 | $22.52 | $22.65 | $22.65 | 2,575 |
2016-02-10 | $22.39 | $22.48 | $22.38 | $22.45 | $22.45 | 1,240 |
2016-02-09 | $22.79 | $22.82 | $22.39 | $22.39 | $22.39 | 700 |
2016-02-08 | $23.11 | $23.14 | $23.11 | $23.14 | $23.14 | 500 |
2016-02-05 | $23.09 | $23.15 | $23.03 | $23.03 | $23.03 | 700 |
2016-02-04 | $23.47 | $23.47 | $23.21 | $23.21 | $23.21 | 766 |
2016-02-03 | $22.90 | $23.19 | $22.90 | $23.19 | $23.19 | 18,200 |
2016-02-02 | $22.65 | $22.70 | $22.65 | $22.70 | $22.70 | 576 |
2016-02-01 | $23.09 | $23.09 | $22.96 | $22.99 | $22.99 | 18,947 |
2016-01-29 | $23.27 | $23.36 | $23.06 | $23.36 | $23.36 | 15,232 |
2016-01-28 | $23.18 | $23.18 | $23.04 | $23.08 | $23.08 | 1,606 |
2016-01-27 | $22.61 | $22.93 | $22.61 | $22.92 | $22.92 | 1,041 |
2016-01-26 | $22.49 | $22.78 | $22.49 | $22.65 | $22.65 | 1,269 |
2016-01-25 | $22.45 | $22.55 | $22.26 | $22.26 | $22.26 | 750 |
2016-01-22 | $22.44 | $22.50 | $22.39 | $22.50 | $22.50 | 16,371 |
2016-01-21 | $21.68 | $22.03 | $21.68 | $22.00 | $22.00 | 3,861 |
2016-01-20 | $21.64 | $21.72 | $21.53 | $21.72 | $21.72 | 1,600 |
2016-01-19 | $21.94 | $22.01 | $21.82 | $21.82 | $21.82 | 1,563 |
2016-01-15 | $21.97 | $21.97 | $21.88 | $21.89 | $21.89 | 2,770 |
2016-01-14 | $22.18 | $22.32 | $22.18 | $22.31 | $22.31 | 5,945 |
2016-01-13 | $22.43 | $22.43 | $22.19 | $22.21 | $22.21 | 1,185 |
2016-01-12 | $22.20 | $22.30 | $22.20 | $22.30 | $22.30 | 635 |
2016-01-11 | $22.43 | $22.46 | $22.43 | $22.46 | $22.46 | 7,389 |
2016-01-08 | $23.04 | $23.04 | $22.93 | $22.96 | $22.96 | 5,217 |
2016-01-07 | $23.01 | $23.19 | $23.01 | $23.01 | $23.01 | 2,177 |
2016-01-06 | $23.23 | $23.23 | $23.10 | $23.10 | $23.10 | 2,146 |
2016-01-05 | $23.43 | $23.43 | $23.39 | $23.42 | $23.42 | 429 |
2016-01-04 | $23.81 | $23.81 | $23.81 | $23.81 | $23.81 | 475 |
2015-12-31 | $23.57 | $23.79 | $23.56 | $23.79 | $23.79 | 2,930 |
2015-12-30 | $23.58 | $23.62 | $23.55 | $23.62 | $23.62 | 29,956 |
2015-12-29 | $23.80 | $23.82 | $23.79 | $23.81 | $23.81 | 1,519 |
2015-12-28 | $23.53 | $23.57 | $23.51 | $23.52 | $23.52 | 25,127 |
2015-12-24 | $23.89 | $23.89 | $23.89 | $23.89 | $23.89 | 0 |
2015-12-23 | $23.64 | $23.89 | $23.64 | $23.89 | $23.89 | 5,985 |
2015-12-22 | $23.68 | $23.69 | $23.53 | $23.53 | $23.53 | 40,780 |
2015-12-21 | $23.62 | $23.71 | $23.62 | $23.71 | $23.71 | 1,146 |
2015-12-18 | $23.69 | $23.69 | $23.59 | $23.63 | $23.63 | 1,937 |
2015-12-17 | $23.17 | $23.47 | $23.17 | $23.45 | $23.45 | 2,848 |
2015-12-16 | $23.82 | $23.82 | $23.65 | $23.66 | $23.66 | 9,891 |
2015-12-15 | $23.81 | $23.81 | $23.80 | $23.80 | $23.80 | 433 |
2015-12-14 | $23.79 | $23.92 | $23.71 | $23.81 | $23.81 | 18,285 |
2015-12-11 | $24.05 | $24.05 | $23.91 | $23.91 | $23.91 | 15,136 |
2015-12-10 | $24.10 | $24.21 | $24.10 | $24.21 | $24.21 | 3,499 |
2015-12-09 | $24.15 | $24.21 | $24.15 | $24.18 | $24.18 | 3,448 |
2015-12-08 | $24.35 | $24.35 | $24.14 | $24.16 | $24.16 | 7,116 |
2015-12-07 | $24.32 | $24.32 | $24.27 | $24.27 | $24.27 | 293,234 |
2015-12-04 | $24.98 | $25.00 | $24.98 | $25.00 | $25.00 | 829 |
2015-12-03 | $24.86 | $24.86 | $24.86 | $24.86 | $24.86 | 1,478 |
2015-12-02 | $24.65 | $24.65 | $24.60 | $24.60 | $24.60 | 3,235 |
2015-12-01 | $24.89 | $25.00 | $24.63 | $24.94 | $24.94 | 5,488 |
2015-11-30 | $25.01 | $25.04 | $24.95 | $25.01 | $25.01 | 7,803 |
2015-11-27 | $25.26 | $25.26 | $25.26 | $25.26 | $25.26 | 0 |
2015-11-25 | $25.26 | $25.26 | $25.26 | $25.26 | $25.26 | 0 |
2015-11-24 | $25.25 | $25.31 | $25.25 | $25.26 | $25.26 | 2,018 |
2015-11-23 | $24.99 | $24.99 | $24.85 | $24.93 | $24.93 | 9,386 |
2015-11-20 | $24.96 | $24.96 | $24.85 | $24.85 | $24.85 | 502 |
2015-11-19 | $24.94 | $24.98 | $24.94 | $24.98 | $24.98 | 7,324 |
2015-11-18 | $24.89 | $24.94 | $24.79 | $24.94 | $24.94 | 2,799 |
2015-11-17 | $24.92 | $24.95 | $24.89 | $24.90 | $24.90 | 5,514 |
2015-11-16 | $25.03 | $25.17 | $24.88 | $25.11 | $25.11 | 4,470 |
2015-11-13 | $25.10 | $25.15 | $25.09 | $25.14 | $25.14 | 1,633 |
2015-11-12 | $25.39 | $25.39 | $25.39 | $25.39 | $25.39 | 1,175 |
2015-11-11 | $25.72 | $25.72 | $25.57 | $25.58 | $25.58 | 7,144 |
2015-11-10 | $25.91 | $25.91 | $25.80 | $25.83 | $25.83 | 3,003 |
2015-11-09 | $26.10 | $26.10 | $25.85 | $25.85 | $25.85 | 4,392 |
2015-11-06 | $26.12 | $26.12 | $26.07 | $26.07 | $26.07 | 1,212 |
2015-11-05 | $26.32 | $26.32 | $26.31 | $26.32 | $26.32 | 3,246 |
2015-11-04 | $26.63 | $26.64 | $26.59 | $26.64 | $26.64 | 2,027 |
2015-11-03 | $26.90 | $27.02 | $26.90 | $27.02 | $27.02 | 11,049 |
2015-11-02 | $26.68 | $26.73 | $26.67 | $26.73 | $26.73 | 3,840 |
2015-10-30 | $26.75 | $26.87 | $26.75 | $26.87 | $26.87 | 2,727 |
2015-10-29 | $26.89 | $26.89 | $26.65 | $26.72 | $26.72 | 3,164 |
2015-10-28 | $26.91 | $26.96 | $26.82 | $26.83 | $26.83 | 6,102 |
2015-10-27 | $26.52 | $26.55 | $26.48 | $26.48 | $26.48 | 6,642 |
2015-10-26 | $26.69 | $26.71 | $26.62 | $26.62 | $26.62 | 16,777 |
2015-10-23 | $26.76 | $26.76 | $26.76 | $26.76 | $26.76 | 389 |
2015-10-22 | $26.90 | $26.92 | $26.80 | $26.92 | $26.92 | 7,833 |
2015-10-21 | $26.86 | $26.88 | $26.86 | $26.88 | $26.88 | 1,091 |
2015-10-20 | $26.95 | $27.01 | $26.95 | $27.01 | $27.01 | 10,162 |
2015-10-19 | $27.05 | $27.05 | $27.05 | $27.05 | $27.05 | 2,516 |
2015-10-16 | $27.43 | $27.53 | $27.39 | $27.53 | $27.53 | 7,923 |
2015-10-15 | $27.34 | $27.51 | $27.33 | $27.51 | $27.51 | 2,024 |
2015-10-14 | $27.56 | $27.56 | $27.53 | $27.55 | $27.55 | 1,024 |
2015-10-13 | $27.45 | $27.45 | $27.45 | $27.45 | $27.45 | 0 |
2015-10-12 | $27.43 | $27.47 | $27.43 | $27.45 | $27.45 | 2,421 |
2015-10-09 | $27.88 | $27.91 | $27.87 | $27.89 | $27.89 | 3,189 |
2015-10-08 | $27.51 | $27.77 | $27.51 | $27.73 | $27.73 | 1,840 |
2015-10-07 | $27.55 | $27.57 | $27.55 | $27.56 | $27.56 | 3,548 |
2015-10-06 | $27.54 | $27.64 | $27.48 | $27.64 | $27.64 | 9,316 |
2015-10-05 | $27.12 | $27.12 | $27.07 | $27.12 | $27.12 | 1,039 |
2015-10-02 | $26.80 | $26.80 | $26.79 | $26.79 | $26.79 | 3,918 |
2015-10-01 | $27.01 | $27.01 | $26.57 | $26.58 | $26.58 | 12,822 |
2015-09-30 | $26.75 | $26.75 | $26.70 | $26.70 | $26.70 | 8,290 |
2015-09-29 | $26.64 | $26.64 | $26.63 | $26.63 | $26.63 | 808 |
2015-09-28 | $26.45 | $26.49 | $26.44 | $26.47 | $26.47 | 6,168 |
2015-09-25 | $26.99 | $26.99 | $26.89 | $26.91 | $26.91 | 1,791 |
2015-09-24 | $26.72 | $26.82 | $26.63 | $26.78 | $26.78 | 9,341 |
2015-09-23 | $26.74 | $26.75 | $26.56 | $26.56 | $26.56 | 1,897 |
2015-09-22 | $26.73 | $26.79 | $26.73 | $26.77 | $26.77 | 5,011 |
2015-09-21 | $26.92 | $27.02 | $26.92 | $26.95 | $26.95 | 21,958 |
2015-09-18 | $28.17 | $30.93 | $26.79 | $26.79 | $26.79 | 1,071 |
2015-09-17 | $27.12 | $27.12 | $27.12 | $27.12 | $27.12 | 1,078 |
2015-09-16 | $27.32 | $27.32 | $27.26 | $27.29 | $27.29 | 5,279 |
2015-09-15 | $26.82 | $26.82 | $26.82 | $26.82 | $26.82 | 710 |
2015-09-14 | $26.76 | $26.76 | $26.72 | $26.72 | $26.72 | 4,536 |
2015-09-11 | $26.77 | $27.01 | $26.77 | $27.01 | $27.01 | 3,528 |
2015-09-10 | $27.03 | $27.15 | $26.99 | $27.05 | $27.05 | 23,173 |
2015-09-09 | $26.98 | $26.99 | $26.80 | $26.80 | $26.80 | 8,641 |
2015-09-08 | $26.93 | $27.22 | $26.93 | $27.21 | $27.21 | 4,699 |
iPath Pure Beta Broad Commodity ETN (BCM) News Headlines
Recent iPath Pure Beta Broad Commodity ETN (BCM) News
Similar Companies to iPath Pure Beta Broad Commodity ETN (BCM) in the None Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
SPT Energy Group Inc | SEGYY | -- | -- | -- |
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
Trustcash Holdings Inc | TCHH | -- | -- | -- |
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
Remy International Inc | REMY | -- | -- | -- |