Xtrackers MSCI All China Equity ETF (CN) Exchange: NYSE ARCA
Data as of May 2, 2025
$23.67 ($0.00) 0.00%
Xtrackers MSCI All China Equity ETF - Daily Information
Click for more stock information on Xtrackers MSCI All China Equity ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $23.67 |
Previous Close | $23.67 |
High | $23.67 |
Low | $23.67 |
Adjusted Open | $23.67 |
Previous Adjusted Close | $23.67 |
Adjusted High | $23.67 |
Adjusted Low | $23.67 |
About Xtrackers MSCI All China Equity ETF (CN)
The Fund, using a “passive” or indexing investment approach, seeks investment results that correspond generally to the performance, before fees and expenses, of the Underlying Index, which is designed to capture large- and mid-capitalization representation across all China securities listed in Hong Kong, Shanghai and Shenzhen. The Underlying Index includes A-Shares, H-Shares, B-Shares, Red chips and P chips share classes, as well as securities of Chinese companies listed outside of China (e.g. American depository receipts). The Adviser expects that, over time, the correlation between the Fund’s performance and that of the Underlying Index, before fees and expenses, will be 95% or better. A figure of 100% would indicate perfect correlation. A-Shares are equity securities issued by companies incorporated in mainland China and are denominated and traded in renminbi (“RMB”) on the Shenzhen and Shanghai Stock Exchanges. Under current regulations in the People’s Republic of China (“China” or the “PRC”), foreign investors can invest in the domestic PRC securities markets through certain market-access programs. These programs include the Qualified Foreign Institutional Investor (“QFII”) or a Renminbi Qualified Foreign Institutional Investor (“RQFII”) licenses obtained from the China Securities Regulatory Commission (“CSRC”). QFII and RQFII investors have also been granted a specific aggregate dollar amount of investment quota by China’s State Administration of Foreign Exchange (“SAFE”) to invest foreign freely convertible currencies (in the case of a QFII) and RMB (in the case of an RQFII) in the PRC for the purpose of investing in the PRC’s domestic securities markets. B-Shares are equity securities issued by companies incorporated in China and are denominated and traded in U.S. dollars and Hong Kong dollars (“HKD”) on the Shanghai and Shenzhen Stock Exchanges, respectively. B-Shares are available to foreign investors. H-Shares are equity securities issued by companies incorporated in mainland China and are denominated and traded in HKD on the Hong Kong Stock Exchange and other foreign exchanges. Red chips and P chips are equity securities issued by companies incorporated outside of mainland China and listed on the Hong Kong Stock Exchange. Companies that issue Red chips generally base their businesses in mainland China and are controlled, either directly or indirectly, by the state, provincial or municipal governments of the PRC. Companies that issue P chips generally are nonstate-owned Chinese companies incorporated outside of mainland China that satisfy the following criteria: (i) the company is controlled by PRC individuals, (ii) the company derives more than 80% of its revenue from the PRC and (iii) the company allocates more than 60% of its assets in the PRC. The Adviser expects to use a representative sampling indexing strategy to seek to track the Underlying Index. As such, the Adviser expects to invest in a representative sample of the component securities of the Underlying Index that collectively has an investment profile similar to the Underlying Index. The securities selected are expected to have, in the aggregate, investment characteristics (based on factors such as market capitalization and industry weightings), fundamental characteristics (such as return variability and yield), and liquidity measures similar to those of the Underlying Index. The Adviser expects to obtain exposure to the A-Share components of the Underlying Index indirectly by investing in the Xtrackers MSCI China A Inclusion Equity ETF (the “Underlying Fund”). The Adviser may also invest in Xtrackers Harvest CSI 300 China A-Shares ETF and Xtrackers Harvest CSI 500 China A-Shares Small Cap ETF (the “Xtrackers Harvest ETFs”, and together with the Underlying Fund, the “Xtrackers China A-Shares ETFs”) or other affiliated funds advised by the Adviser and sub-advised by Harvest Global Investments Limited (“HGI”), a licensed RQFII, that invests in A-Shares directly. Currently, the Fund invests in the Underlying Fund. The Fund does not currently intend to invest in A-Shares directly. To obtain exposure to the balance of the Underlying Index, the Adviser intends to invest directly in the components of the Underlying Index. The Underlying Fund may invest in A-Shares and other permitted China securities listed on the Shanghai and Shenzhen Stock Exchanges through the Shanghai-Hong Kong Stock Connect program (“Shanghai Connect”) or the Shenzhen-Hong Kong Stock Connect program (“Shenzhen Connect,” and together with Shanghai Connect, “Stock Connect”). Stock Connect is a securities trading and clearing program between either the Shanghai Stock Exchange or Shenzhen Stock Exchange and The Stock Exchange of Hong Kong Limited (“SEHK”), China Securities Depository and Clearing Corporation Limited and Hong Kong Securities Clearing Company Limited. Stock Connect is designed to permit mutual stock market access between mainland China and Hong Kong by allowing investors to trade and settle shares on each market via their local exchanges. Trading through Stock Connect is subject to a daily quota (“Daily Quota”), which limits the maximum net purchases on any particular day by Hong Kong investors (and foreign investors trading through Hong Kong) trading PRC listed securities and PRC investors trading Hong Kong listed securities trading through the relevant Stock Connect, and as such, buy orders for A-Shares would be rejected once the Daily Quota is exceeded (although a fund will be permitted to sell A-Shares regardless of the Daily Quota balance). The Daily Quota is not specific to any fund, but to all investors investing through the Stock Connect. The Xtrackers Harvest ETFs, through their sub-adviser, may invest in A-Shares and other permitted China securities listed on the Shanghai and Shenzhen Stock Exchanges up to the specified quota amount granted to HGI. HGI may apply or file for an increase of the initial RQFII quota subject to certain conditions, including the use of all or substantially all of the initial quota. There is no guarantee that an application for additional quota will be granted or a filing for additional quota will not be revoked. The Xtrackers Harvest ETFs may also invest in A-Shares listed and traded on Stock Connect. The Underlying Fund invests directly in A-Shares through Stock Connect. Under Stock Connect, the Underlying Fund’s trading of eligible A-Shares listed on the SSE or the SZSE, as applicable, would be effectuated through the Adviser. Additionally, the Xtrackers Harvest ETFs’ direct investments in A-Shares will be limited by the quota allocated to the RQFII, i.e., HGI, or QFII, and the Daily Quota applicable to Stock Connect. Investment companies are not currently within the types of entities that are eligible for an RQFII or QFII license. Because the Underlying Fund does not satisfy the criteria to qualify as an RQFII or QFII itself, the Underlying Fund intends to invest directly in A-Shares via Stock Connect and, in the future, may also utilize any quota applied for by and granted to the Adviser and/or a sub-adviser. The Fund will normally invest at least 80% of its total assets in securities of issuers that comprise either directly or indirectly the Underlying Index or securities with economic characteristics similar to those included in the Underlying Index. While the Fund intends to invest primarily in H-Shares, B-Shares, Red chips, P chips, and shares of the Underlying Fund, the Fund also may invest in securities of issuers not included in the Underlying Index, the Xtrackers Harvest ETFs, futures contracts, swap contracts and other types of derivative instruments, and other pooled investment vehicles, including affiliated and/or foreign investment companies, that the Adviser believes will help the Fund to achieve its investment objective. The remainder of the Fund’s assets will be invested primarily in money market instruments and cash equivalents. Under normal circumstances, the Fund invests at least 80% of its net assets, plus the amount of any borrowings for investment purposes, in the equity securities of Chinese companies or in derivative instruments and other securities that provide investment exposure to Chinese companies. As of July 31, 2018, the Underlying Index consisted of 640 securities with an average market capitalization of approximately $4.01 billion and a minimum market capitalization of approximately $339 million. The Fund will concentrate its investments (i.e., hold 25% or more of its total assets) in a particular industry or group of industries to the extent that the Underlying Index is concentrated. As of July 31, 2018, a significant percentage of the Underlying Index was comprised of issuers in the information technology (28.3) and financial services (23.9%) sectors.
Invest in Xtrackers MSCI All China Equity ETF (CN)
Historical Stock Data for Xtrackers MSCI All China Equity ETF (CN)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-03-22 | $23.67 | $23.67 | $23.67 | $23.67 | $23.67 | 0 |
2024-03-21 | $23.67 | $23.67 | $23.67 | $23.67 | $23.67 | 0 |
2024-03-20 | $23.67 | $23.67 | $23.67 | $23.67 | $23.67 | 0 |
2024-03-19 | $23.67 | $23.67 | $23.67 | $23.67 | $23.67 | 0 |
2024-03-18 | $23.67 | $23.67 | $23.67 | $23.67 | $23.67 | 0 |
2024-03-15 | $23.67 | $23.67 | $23.67 | $23.67 | $23.67 | 0 |
2024-03-14 | $23.67 | $23.67 | $23.67 | $23.67 | $23.67 | 0 |
2024-03-13 | $23.63 | $23.67 | $23.63 | $23.67 | $23.67 | 159 |
2024-03-12 | $23.63 | $23.67 | $23.63 | $23.67 | $23.67 | 1,150 |
2024-03-11 | $23.68 | $23.72 | $23.66 | $23.69 | $23.69 | 2,985 |
2024-03-08 | $23.71 | $23.71 | $23.71 | $23.71 | $23.71 | 169 |
2024-03-07 | $23.64 | $23.72 | $23.64 | $23.72 | $23.72 | 214 |
2024-03-06 | $23.87 | $23.87 | $23.87 | $23.87 | $23.87 | 33 |
2024-03-05 | $23.69 | $23.69 | $23.65 | $23.65 | $23.65 | 2,045 |
2024-03-04 | $23.83 | $23.83 | $23.77 | $23.77 | $23.77 | 4,082 |
2024-03-01 | $24.05 | $24.05 | $24.05 | $24.05 | $24.05 | 74 |
2024-02-29 | $23.83 | $23.83 | $23.71 | $23.72 | $23.72 | 216 |
2024-02-28 | $23.52 | $23.52 | $23.52 | $23.52 | $23.52 | 4 |
2024-02-27 | $24.10 | $24.10 | $24.08 | $24.08 | $24.08 | 3,526 |
2024-02-26 | $23.86 | $23.86 | $23.78 | $23.78 | $23.78 | 170 |
2024-02-23 | $24.01 | $24.01 | $24.01 | $24.01 | $24.01 | 232 |
2024-02-22 | $23.90 | $23.96 | $23.89 | $23.93 | $23.93 | 5,861 |
2024-02-21 | $23.58 | $23.58 | $23.58 | $23.58 | $23.58 | 4 |
2024-02-20 | $23.30 | $23.30 | $23.20 | $23.20 | $23.20 | 1,326 |
2024-02-16 | $23.37 | $23.37 | $23.37 | $23.37 | $23.37 | 52 |
2024-02-15 | $23.03 | $23.03 | $23.03 | $23.03 | $23.03 | 61 |
2024-02-14 | $22.86 | $22.91 | $22.86 | $22.91 | $22.91 | 211 |
2024-02-13 | $22.70 | $22.70 | $22.70 | $22.70 | $22.70 | 182 |
2024-02-12 | $22.78 | $23.09 | $22.78 | $23.02 | $23.02 | 1,347 |
2024-02-09 | $22.52 | $22.72 | $22.52 | $22.72 | $22.72 | 1,597 |
2024-02-08 | $22.60 | $22.60 | $22.60 | $22.60 | $22.60 | 497 |
2024-02-07 | $22.83 | $22.85 | $22.83 | $22.85 | $22.85 | 360 |
2024-02-06 | $22.84 | $22.88 | $22.83 | $22.87 | $22.87 | 831 |
2024-02-05 | $21.79 | $21.79 | $21.79 | $21.79 | $21.79 | 106 |
2024-02-02 | $21.67 | $21.67 | $21.55 | $21.60 | $21.60 | 492 |
2024-02-01 | $22.00 | $22.10 | $22.00 | $22.06 | $22.06 | 861 |
2024-01-31 | $22.01 | $22.01 | $22.01 | $22.01 | $22.01 | 214 |
2024-01-30 | $22.18 | $22.18 | $22.18 | $22.18 | $22.18 | 417 |
2024-01-29 | $22.88 | $22.88 | $22.59 | $22.59 | $22.59 | 1,351 |
2024-01-26 | $22.99 | $23.08 | $22.99 | $23.03 | $23.03 | 1,236 |
2024-01-25 | $23.32 | $23.32 | $23.15 | $23.15 | $23.15 | 1,336 |
2024-01-24 | $23.20 | $23.20 | $23.09 | $23.13 | $23.13 | 3,690 |
2024-01-23 | $22.49 | $22.58 | $22.49 | $22.56 | $22.56 | 996 |
2024-01-22 | $21.81 | $21.97 | $21.81 | $21.97 | $21.97 | 1,421 |
2024-01-19 | $22.31 | $22.53 | $22.30 | $22.53 | $22.53 | 622 |
2024-01-18 | $22.44 | $22.44 | $22.39 | $22.41 | $22.41 | 561 |
2024-01-17 | $22.23 | $22.32 | $22.23 | $22.30 | $22.30 | 1,580 |
2024-01-16 | $22.90 | $22.92 | $22.79 | $22.79 | $22.79 | 1,776 |
2024-01-12 | $23.26 | $23.26 | $23.25 | $23.25 | $23.25 | 509 |
2024-01-11 | $23.34 | $23.34 | $23.31 | $23.31 | $23.31 | 294 |
2024-01-10 | $23.03 | $23.09 | $23.03 | $23.08 | $23.08 | 982 |
2024-01-09 | $23.12 | $23.12 | $23.11 | $23.11 | $23.11 | 430 |
2024-01-08 | $23.36 | $23.36 | $23.36 | $23.36 | $23.36 | 24 |
2024-01-05 | $23.70 | $23.70 | $23.65 | $23.65 | $23.65 | 595 |
2024-01-04 | $23.87 | $23.87 | $23.79 | $23.79 | $23.79 | 1,790 |
2024-01-03 | $24.11 | $24.11 | $24.11 | $24.11 | $24.11 | 146 |
2024-01-02 | $23.90 | $23.90 | $23.90 | $23.90 | $23.90 | 121 |
2023-12-29 | $24.43 | $24.43 | $24.43 | $24.43 | $24.43 | 18 |
2023-12-28 | $24.32 | $24.32 | $24.27 | $24.27 | $24.27 | 270 |
2023-12-27 | $23.64 | $23.71 | $23.64 | $23.71 | $23.71 | 328 |
2023-12-26 | $23.78 | $23.81 | $23.71 | $23.72 | $23.72 | 1,139 |
2023-12-22 | $23.65 | $23.65 | $23.65 | $23.65 | $23.65 | 159 |
2023-12-21 | $23.98 | $24.05 | $23.91 | $24.05 | $24.05 | 523 |
2023-12-20 | $23.75 | $23.75 | $23.53 | $23.53 | $23.53 | 478 |
2023-12-19 | $24.11 | $24.12 | $24.11 | $24.11 | $24.11 | 432 |
2023-12-18 | $24.00 | $24.00 | $23.86 | $23.86 | $23.86 | 251 |
2023-12-15 | $24.07 | $24.19 | $24.00 | $24.00 | $24.00 | 1,248 |
2023-12-14 | $25.26 | $25.26 | $25.26 | $25.26 | $24.26 | 366 |
2023-12-13 | $24.91 | $25.06 | $24.76 | $25.06 | $24.07 | 1,663 |
2023-12-12 | $25.09 | $25.15 | $25.06 | $25.15 | $24.16 | 2,471 |
2023-12-11 | $25.09 | $25.11 | $25.08 | $25.09 | $24.10 | 1,246 |
2023-12-08 | $24.86 | $24.86 | $24.86 | $24.86 | $24.86 | 53 |
2023-12-07 | $25.07 | $25.07 | $25.07 | $25.07 | $25.07 | 7 |
2023-12-06 | $25.17 | $25.17 | $25.02 | $25.02 | $25.02 | 489 |
2023-12-05 | $25.03 | $25.03 | $25.03 | $25.03 | $25.03 | 6 |
2023-12-04 | $25.48 | $25.48 | $25.48 | $25.48 | $25.48 | 15 |
2023-12-01 | $25.73 | $25.84 | $25.65 | $25.84 | $25.84 | 2,340 |
2023-11-30 | $25.85 | $25.97 | $25.85 | $25.97 | $25.97 | 2,946 |
2023-11-29 | $25.95 | $25.95 | $25.87 | $25.87 | $25.87 | 236 |
2023-11-28 | $26.27 | $26.27 | $26.21 | $26.27 | $26.27 | 702 |
2023-11-27 | $26.16 | $26.16 | $26.16 | $26.16 | $26.16 | 17 |
2023-11-24 | $26.41 | $26.41 | $26.41 | $26.41 | $26.41 | 8 |
2023-11-22 | $26.30 | $26.30 | $26.30 | $26.30 | $26.30 | 100 |
2023-11-21 | $26.43 | $26.56 | $26.43 | $26.44 | $26.44 | 878 |
2023-11-20 | $26.73 | $26.73 | $26.73 | $26.73 | $26.73 | 9 |
2023-11-17 | $26.26 | $26.26 | $26.26 | $26.26 | $26.26 | 15 |
2023-11-16 | $26.14 | $26.16 | $26.11 | $26.12 | $26.12 | 451 |
2023-11-15 | $26.89 | $26.89 | $26.89 | $26.89 | $26.89 | 10 |
2023-11-14 | $26.41 | $26.56 | $26.41 | $26.56 | $26.56 | 2,463 |
2023-11-13 | $26.09 | $26.09 | $26.09 | $26.09 | $26.09 | 186 |
2023-11-10 | $25.85 | $25.85 | $25.85 | $25.85 | $25.85 | 214 |
2023-11-09 | $26.03 | $26.03 | $25.92 | $25.92 | $25.92 | 456 |
2023-11-08 | $26.15 | $26.15 | $26.15 | $26.15 | $26.15 | 1 |
2023-11-07 | $26.27 | $26.27 | $26.27 | $26.27 | $26.27 | 141 |
2023-11-06 | $26.30 | $26.30 | $26.30 | $26.30 | $26.30 | 31 |
2023-11-03 | $26.14 | $26.14 | $26.14 | $26.14 | $26.14 | 52 |
2023-11-02 | $25.68 | $25.68 | $25.57 | $25.57 | $25.57 | 226 |
2023-11-01 | $25.41 | $25.52 | $25.41 | $25.52 | $25.52 | 347 |
2023-10-31 | $25.37 | $25.51 | $25.22 | $25.51 | $25.51 | 4,131 |
2023-10-30 | $25.74 | $25.74 | $25.74 | $25.74 | $25.74 | 7 |
2023-10-27 | $25.71 | $25.72 | $25.48 | $25.48 | $25.48 | 1,166 |
2023-10-26 | $25.27 | $25.27 | $25.27 | $25.27 | $25.27 | 82 |
2023-10-25 | $25.22 | $25.22 | $25.22 | $25.22 | $25.22 | 51 |
2023-10-24 | $25.55 | $25.56 | $25.55 | $25.56 | $25.56 | 219 |
2023-10-23 | $24.98 | $24.98 | $24.98 | $24.98 | $24.98 | 2 |
2023-10-20 | $24.98 | $24.98 | $24.98 | $24.98 | $24.98 | 199 |
2023-10-19 | $25.27 | $25.27 | $25.27 | $25.27 | $25.27 | 1,331 |
2023-10-18 | $25.71 | $25.71 | $25.71 | $25.71 | $25.71 | 1 |
2023-10-17 | $26.18 | $26.18 | $26.09 | $26.09 | $26.09 | 201 |
2023-10-16 | $26.20 | $26.24 | $26.19 | $26.24 | $26.24 | 468 |
2023-10-13 | $26.23 | $26.23 | $26.23 | $26.23 | $26.23 | 1 |
2023-10-12 | $26.40 | $26.40 | $26.40 | $26.40 | $26.40 | 7 |
2023-10-11 | $26.78 | $26.78 | $26.74 | $26.74 | $26.74 | 390 |
2023-10-10 | $26.63 | $26.63 | $26.63 | $26.63 | $26.63 | 60 |
2023-10-09 | $26.32 | $26.32 | $26.32 | $26.32 | $26.32 | 0 |
2023-10-06 | $26.32 | $26.32 | $26.32 | $26.32 | $26.32 | 28 |
2023-10-05 | $25.91 | $25.91 | $25.91 | $25.91 | $25.91 | 14 |
2023-10-04 | $25.77 | $25.77 | $25.77 | $25.77 | $25.77 | 7 |
2023-10-03 | $25.95 | $25.95 | $25.95 | $25.95 | $25.95 | 25 |
2023-10-02 | $26.27 | $26.32 | $26.25 | $26.32 | $26.32 | 3,112 |
2023-09-29 | $26.72 | $26.73 | $26.48 | $26.48 | $26.48 | 947 |
2023-09-28 | $26.30 | $26.30 | $26.30 | $26.30 | $26.30 | 188 |
2023-09-27 | $26.39 | $26.39 | $26.31 | $26.31 | $26.31 | 520 |
2023-09-26 | $26.24 | $26.24 | $26.24 | $26.24 | $26.24 | 1 |
2023-09-25 | $26.47 | $26.48 | $26.47 | $26.48 | $26.48 | 220 |
2023-09-22 | $26.82 | $26.82 | $26.77 | $26.81 | $26.81 | 311 |
2023-09-21 | $26.09 | $26.09 | $26.09 | $26.09 | $26.09 | 0 |
2023-09-20 | $26.54 | $26.54 | $26.54 | $26.54 | $26.54 | 35 |
2023-09-19 | $26.78 | $26.78 | $26.69 | $26.69 | $26.69 | 771 |
2023-09-18 | $26.84 | $26.84 | $26.84 | $26.84 | $26.84 | 2 |
2023-09-15 | $26.78 | $26.78 | $26.78 | $26.78 | $26.78 | 6 |
2023-09-14 | $27.03 | $27.11 | $27.01 | $27.01 | $27.01 | 4,622 |
2023-09-13 | $26.90 | $26.95 | $26.90 | $26.94 | $26.94 | 285 |
2023-09-12 | $27.11 | $27.11 | $27.11 | $27.11 | $27.11 | 14 |
2023-09-11 | $27.09 | $27.09 | $27.09 | $27.09 | $27.09 | 0 |
2023-09-08 | $26.60 | $26.64 | $26.54 | $26.64 | $26.64 | 615 |
2023-09-07 | $26.72 | $26.72 | $26.72 | $26.72 | $26.72 | 5 |
2023-09-06 | $27.43 | $27.43 | $27.43 | $27.43 | $27.43 | 1 |
2023-09-05 | $27.49 | $27.49 | $27.49 | $27.49 | $27.49 | 53 |
2023-09-01 | $27.70 | $27.72 | $27.70 | $27.72 | $27.72 | 394 |
2023-08-31 | $27.25 | $27.25 | $27.25 | $27.25 | $27.25 | 4 |
2023-08-30 | $27.17 | $27.42 | $27.17 | $27.42 | $27.42 | 1,429 |
2023-08-29 | $27.40 | $27.56 | $27.40 | $27.56 | $27.56 | 493 |
2023-08-28 | $27.05 | $27.05 | $27.05 | $27.05 | $27.05 | 42 |
2023-08-25 | $26.60 | $26.60 | $26.60 | $26.60 | $26.60 | 2 |
2023-08-24 | $26.79 | $26.80 | $26.64 | $26.67 | $26.67 | 1,342 |
2023-08-23 | $26.59 | $26.59 | $26.59 | $26.59 | $26.59 | 6 |
2023-08-22 | $26.38 | $26.46 | $26.38 | $26.46 | $26.46 | 356 |
2023-08-21 | $26.29 | $26.53 | $26.29 | $26.53 | $26.53 | 989 |
2023-08-18 | $26.58 | $26.58 | $26.58 | $26.58 | $26.58 | 0 |
2023-08-17 | $27.13 | $27.13 | $27.13 | $27.13 | $27.13 | 91 |
2023-08-16 | $26.97 | $26.97 | $26.87 | $26.87 | $26.87 | 550 |
2023-08-15 | $27.33 | $27.33 | $27.24 | $27.24 | $27.24 | 423 |
2023-08-14 | $27.42 | $27.65 | $27.42 | $27.65 | $27.65 | 238 |
2023-08-11 | $27.96 | $27.96 | $27.67 | $27.78 | $27.78 | 4,735 |
2023-08-10 | $28.99 | $28.99 | $28.65 | $28.65 | $28.65 | 1,350 |
2023-08-09 | $28.51 | $28.51 | $28.43 | $28.51 | $28.51 | 755 |
2023-08-08 | $28.30 | $28.48 | $28.30 | $28.48 | $28.48 | 363 |
2023-08-07 | $28.89 | $28.91 | $28.73 | $28.83 | $28.83 | 953 |
2023-08-04 | $29.35 | $29.35 | $29.12 | $29.12 | $29.12 | 1,577 |
2023-08-03 | $29.31 | $29.32 | $29.31 | $29.32 | $29.32 | 176 |
2023-08-02 | $28.99 | $28.99 | $28.63 | $28.69 | $28.69 | 1,283 |
2023-08-01 | $29.32 | $29.39 | $29.30 | $29.30 | $29.30 | 2,509 |
2023-07-31 | $29.44 | $29.83 | $29.44 | $29.83 | $29.83 | 2,254 |
2023-07-28 | $29.41 | $29.74 | $29.25 | $29.70 | $29.70 | 37,918 |
2023-07-27 | $28.74 | $28.80 | $28.40 | $28.40 | $28.40 | 6,257 |
2023-07-26 | $28.44 | $28.78 | $28.44 | $28.78 | $28.78 | 1,402 |
2023-07-25 | $28.75 | $28.84 | $28.46 | $28.46 | $28.46 | 15,207 |
2023-07-24 | $27.60 | $28.13 | $27.60 | $28.07 | $28.07 | 14,609 |
2023-07-21 | $27.62 | $27.62 | $27.62 | $27.62 | $27.62 | 243 |
2023-07-20 | $27.70 | $27.70 | $27.70 | $27.70 | $27.70 | 532 |
2023-07-19 | $27.78 | $27.78 | $27.78 | $27.78 | $27.78 | 23 |
2023-07-18 | $27.75 | $27.75 | $27.75 | $27.75 | $27.75 | 4 |
2023-07-17 | $28.09 | $28.15 | $28.09 | $28.15 | $28.15 | 339 |
2023-07-14 | $28.34 | $28.36 | $28.31 | $28.32 | $28.32 | 788 |
2023-07-13 | $28.72 | $28.72 | $28.72 | $28.72 | $28.72 | 82 |
2023-07-12 | $28.20 | $28.20 | $28.20 | $28.20 | $28.20 | 66 |
2023-07-11 | $27.74 | $27.74 | $27.74 | $27.74 | $27.74 | 103 |
2023-07-10 | $27.55 | $27.55 | $27.55 | $27.55 | $27.55 | 34 |
2023-07-07 | $27.24 | $27.45 | $27.23 | $27.45 | $27.45 | 5,181 |
2023-07-06 | $27.23 | $27.23 | $27.03 | $27.08 | $27.08 | 2,591 |
2023-07-05 | $27.63 | $27.63 | $27.57 | $27.57 | $27.57 | 247 |
2023-07-03 | $27.89 | $27.89 | $27.70 | $27.73 | $27.73 | 1,173 |
2023-06-30 | $27.50 | $27.50 | $27.37 | $27.37 | $27.37 | 607 |
2023-06-29 | $27.11 | $27.11 | $27.11 | $27.11 | $27.11 | 154 |
2023-06-28 | $27.28 | $27.42 | $27.28 | $27.42 | $27.42 | 246 |
2023-06-27 | $27.51 | $27.55 | $27.38 | $27.55 | $27.55 | 12,209 |
2023-06-26 | $27.22 | $27.22 | $27.09 | $27.09 | $27.09 | 2,406 |
2023-06-23 | $27.10 | $27.22 | $27.10 | $27.18 | $27.18 | 4,399 |
2023-06-22 | $27.60 | $27.61 | $27.58 | $27.58 | $27.58 | 607 |
2023-06-21 | $27.63 | $27.70 | $27.62 | $27.70 | $27.70 | 1,763 |
2023-06-20 | $28.25 | $28.35 | $28.00 | $28.00 | $28.00 | 9,807 |
2023-06-16 | $28.95 | $28.95 | $28.78 | $28.86 | $28.86 | 3,144 |
2023-06-15 | $28.64 | $28.87 | $28.64 | $28.87 | $28.87 | 6,197 |
2023-06-14 | $28.23 | $28.27 | $28.23 | $28.27 | $28.27 | 204 |
2023-06-13 | $27.99 | $28.01 | $27.97 | $27.97 | $27.97 | 1,304 |
2023-06-12 | $27.72 | $27.72 | $27.72 | $27.72 | $27.72 | 6 |
2023-06-09 | $27.69 | $27.69 | $27.69 | $27.69 | $27.69 | 80 |
2023-06-08 | $27.71 | $27.71 | $27.71 | $27.71 | $27.71 | 9 |
2023-06-07 | $27.63 | $27.63 | $27.41 | $27.41 | $27.41 | 210 |
2023-06-06 | $27.37 | $27.78 | $27.36 | $27.78 | $27.78 | 2,157 |
2023-06-05 | $27.63 | $27.66 | $27.57 | $27.66 | $27.66 | 300 |
2023-06-02 | $27.79 | $27.85 | $27.72 | $27.72 | $27.72 | 4,700 |
2023-06-01 | $27.22 | $27.22 | $27.21 | $27.21 | $27.21 | 616 |
2023-05-31 | $26.76 | $26.76 | $26.76 | $26.76 | $26.76 | 37 |
2023-05-30 | $27.14 | $27.19 | $26.88 | $26.93 | $26.93 | 4,408 |
2023-05-26 | $27.37 | $27.40 | $27.27 | $27.40 | $27.40 | 9,151 |
2023-05-25 | $27.08 | $27.08 | $27.08 | $27.08 | $27.08 | 58 |
2023-05-24 | $27.60 | $27.60 | $27.45 | $27.49 | $27.49 | 3,187 |
2023-05-23 | $28.17 | $28.17 | $27.86 | $27.86 | $27.86 | 1,223 |
2023-05-22 | $28.53 | $28.53 | $28.53 | $28.53 | $28.53 | 101 |
2023-05-19 | $28.39 | $28.39 | $28.25 | $28.29 | $28.29 | 857 |
2023-05-18 | $28.28 | $28.28 | $28.28 | $28.28 | $28.28 | 0 |
2023-05-17 | $28.67 | $28.67 | $28.67 | $28.67 | $28.67 | 13,347 |
2023-05-16 | $28.87 | $29.01 | $28.87 | $28.89 | $28.89 | 13,347 |
2023-05-15 | $28.89 | $29.18 | $28.73 | $29.18 | $29.18 | 6,254 |
2023-05-12 | $28.60 | $28.60 | $28.26 | $28.27 | $28.27 | 737 |
2023-05-11 | $28.95 | $28.95 | $28.95 | $28.95 | $28.95 | 0 |
2023-05-10 | $28.91 | $28.91 | $28.81 | $28.86 | $28.86 | 1,325 |
2023-05-09 | $28.93 | $29.07 | $28.91 | $29.07 | $29.07 | 3,408 |
2023-05-08 | $29.39 | $29.39 | $29.31 | $29.34 | $29.34 | 1,573 |
2023-05-05 | $29.17 | $29.22 | $29.14 | $29.22 | $29.22 | 920 |
2023-05-04 | $28.98 | $29.10 | $28.97 | $29.05 | $29.05 | 6,346 |
2023-05-03 | $28.81 | $28.81 | $28.73 | $28.73 | $28.73 | 455 |
2023-05-02 | $28.74 | $28.74 | $28.74 | $28.74 | $28.74 | 5 |
2023-05-01 | $29.20 | $29.23 | $29.10 | $29.10 | $29.10 | 814 |
2023-04-28 | $29.22 | $29.22 | $29.22 | $29.22 | $29.22 | 78 |
2023-04-27 | $28.91 | $29.03 | $28.91 | $29.00 | $29.00 | 399 |
2023-04-26 | $28.84 | $28.84 | $28.59 | $28.59 | $28.59 | 4,608 |
2023-04-25 | $28.58 | $28.58 | $28.37 | $28.41 | $28.41 | 7,650 |
2023-04-24 | $29.14 | $29.14 | $28.89 | $28.96 | $28.96 | 1,267 |
2023-04-21 | $29.35 | $29.51 | $29.31 | $29.36 | $29.36 | 17,220 |
2023-04-20 | $29.81 | $29.81 | $29.81 | $29.81 | $29.81 | 21 |
2023-04-19 | $29.93 | $30.04 | $29.93 | $30.01 | $30.01 | 10,589 |
2023-04-18 | $30.35 | $30.35 | $30.35 | $30.35 | $30.35 | 746 |
2023-04-17 | $30.34 | $30.35 | $30.24 | $30.35 | $30.35 | 1,678 |
2023-04-14 | $29.94 | $29.94 | $29.84 | $29.86 | $29.86 | 9,128 |
2023-04-13 | $30.00 | $30.04 | $30.00 | $30.04 | $30.04 | 1,584 |
2023-04-12 | $29.58 | $29.58 | $29.58 | $29.58 | $29.58 | 94 |
2023-04-11 | $30.22 | $30.22 | $30.11 | $30.11 | $30.11 | 101 |
2023-04-10 | $30.05 | $30.09 | $30.05 | $30.09 | $30.09 | 215 |
2023-04-06 | $30.23 | $30.23 | $30.23 | $30.23 | $30.23 | 86 |
2023-04-05 | $30.04 | $30.08 | $30.04 | $30.08 | $30.08 | 296 |
2023-04-04 | $30.34 | $30.34 | $30.34 | $30.34 | $30.34 | 3 |
2023-04-03 | $30.33 | $30.36 | $30.26 | $30.34 | $30.34 | 10,078 |
2023-03-31 | $30.27 | $30.27 | $30.27 | $30.27 | $30.27 | 54 |
2023-03-30 | $30.47 | $30.47 | $30.44 | $30.44 | $30.44 | 323 |
2023-03-29 | $30.03 | $30.03 | $30.03 | $30.03 | $30.03 | 225 |
2023-03-28 | $30.00 | $30.07 | $30.00 | $30.07 | $30.07 | 232 |
2023-03-27 | $29.35 | $29.46 | $29.34 | $29.46 | $29.46 | 3,821 |
2023-03-24 | $29.78 | $29.96 | $29.76 | $29.85 | $29.85 | 14,528 |
2023-03-23 | $30.05 | $30.10 | $29.92 | $29.92 | $29.92 | 6,920 |
2023-03-22 | $29.42 | $29.42 | $29.39 | $29.39 | $29.39 | 323 |
2023-03-21 | $29.21 | $29.31 | $29.13 | $29.31 | $29.31 | 1,109 |
2023-03-20 | $28.75 | $29.00 | $28.75 | $28.92 | $28.92 | 4,267 |
2023-03-17 | $28.93 | $28.95 | $28.93 | $28.95 | $28.95 | 285 |
2023-03-16 | $28.65 | $28.96 | $28.51 | $28.96 | $28.96 | 13,311 |
2023-03-15 | $28.80 | $28.90 | $28.79 | $28.90 | $28.90 | 10,745 |
2023-03-14 | $29.23 | $29.34 | $29.18 | $29.34 | $29.34 | 4,101 |
2023-03-13 | $29.05 | $29.31 | $28.99 | $29.22 | $29.22 | 9,382 |
2023-03-10 | $28.81 | $28.92 | $28.81 | $28.92 | $28.92 | 491 |
2023-03-09 | $28.88 | $28.88 | $28.88 | $28.88 | $28.88 | 10 |
2023-03-08 | $29.59 | $29.61 | $29.59 | $29.61 | $29.61 | 407 |
2023-03-07 | $29.98 | $30.01 | $29.71 | $29.71 | $29.71 | 7,281 |
2023-03-06 | $30.54 | $30.54 | $30.30 | $30.30 | $30.30 | 218 |
2023-03-03 | $30.62 | $30.74 | $30.62 | $30.74 | $30.74 | 324 |
2023-03-02 | $30.60 | $30.69 | $30.60 | $30.69 | $30.69 | 210 |
2023-03-01 | $30.56 | $30.64 | $30.50 | $30.50 | $30.50 | 7,641 |
2023-02-28 | $29.56 | $29.69 | $29.56 | $29.60 | $29.60 | 5,108 |
2023-02-27 | $29.65 | $29.65 | $29.60 | $29.63 | $29.63 | 2,702 |
2023-02-24 | $29.50 | $29.50 | $29.21 | $29.29 | $29.29 | 323 |
2023-02-23 | $30.46 | $30.46 | $30.15 | $30.15 | $30.15 | 1,493 |
2023-02-22 | $30.41 | $30.46 | $30.27 | $30.27 | $30.27 | 7,859 |
2023-02-21 | $30.45 | $30.58 | $30.30 | $30.38 | $30.38 | 16,512 |
2023-02-17 | $30.49 | $30.49 | $30.27 | $30.40 | $30.40 | 4,499 |
2023-02-16 | $30.88 | $30.96 | $30.88 | $30.96 | $30.96 | 421 |
2023-02-15 | $31.05 | $31.16 | $31.05 | $31.16 | $31.16 | 5,609 |
2023-02-14 | $31.48 | $31.48 | $31.29 | $31.39 | $31.39 | 1,051 |
2023-02-13 | $31.49 | $31.61 | $31.49 | $31.61 | $31.61 | 402 |
2023-02-10 | $31.34 | $31.39 | $31.12 | $31.12 | $31.12 | 10,300 |
2023-02-09 | $31.91 | $31.91 | $31.63 | $31.65 | $31.65 | 18,178 |
2023-02-08 | $31.16 | $31.16 | $31.16 | $31.16 | $31.16 | 17 |
2023-02-07 | $31.38 | $31.41 | $31.34 | $31.41 | $31.41 | 793 |
2023-02-06 | $31.01 | $31.27 | $31.01 | $31.27 | $31.27 | 1,421 |
2023-02-03 | $31.80 | $31.92 | $31.66 | $31.66 | $31.66 | 9,394 |
2023-02-02 | $32.62 | $32.62 | $32.31 | $32.31 | $32.31 | 1,061 |
2023-02-01 | $32.56 | $32.87 | $32.55 | $32.81 | $32.81 | 697 |
2023-01-31 | $32.09 | $32.22 | $32.09 | $32.22 | $32.22 | 422 |
2023-01-30 | $32.46 | $32.46 | $32.41 | $32.41 | $32.41 | 259 |
2023-01-27 | $33.45 | $33.45 | $33.23 | $33.38 | $33.38 | 1,141 |
2023-01-26 | $33.33 | $33.46 | $33.33 | $33.46 | $33.46 | 515 |
2023-01-25 | $32.98 | $32.98 | $32.98 | $32.98 | $32.98 | 39 |
2023-01-24 | $32.78 | $32.86 | $32.78 | $32.86 | $32.86 | 452 |
2023-01-23 | $32.89 | $32.99 | $32.86 | $32.89 | $32.89 | 1,252 |
2023-01-20 | $32.44 | $32.62 | $32.35 | $32.62 | $32.62 | 3,072 |
2023-01-19 | $31.99 | $32.15 | $31.93 | $32.05 | $32.05 | 2,495 |
2023-01-18 | $31.76 | $31.76 | $31.69 | $31.69 | $31.69 | 1,403 |
2023-01-17 | $31.88 | $31.88 | $31.88 | $31.88 | $31.88 | 195 |
2023-01-13 | $31.87 | $32.17 | $31.87 | $32.17 | $32.17 | 401 |
2023-01-12 | $31.63 | $31.63 | $31.63 | $31.63 | $31.63 | 51 |
2023-01-11 | $31.72 | $31.72 | $31.71 | $31.71 | $31.71 | 155 |
2023-01-10 | $31.29 | $31.53 | $31.29 | $31.53 | $31.53 | 152 |
2023-01-09 | $31.67 | $31.67 | $31.31 | $31.31 | $31.31 | 218 |
2023-01-06 | $31.12 | $31.14 | $31.12 | $31.14 | $31.14 | 118 |
2023-01-05 | $30.76 | $30.84 | $30.73 | $30.84 | $30.84 | 1,496 |
2023-01-04 | $30.63 | $30.63 | $30.63 | $30.63 | $30.63 | 231 |
2023-01-03 | $29.52 | $29.52 | $29.51 | $29.51 | $29.51 | 298 |
2022-12-30 | $29.08 | $29.08 | $28.77 | $28.85 | $28.85 | 2,176 |
2022-12-29 | $28.92 | $29.08 | $28.92 | $29.06 | $29.06 | 1,513 |
2022-12-28 | $29.05 | $29.24 | $28.57 | $28.60 | $28.60 | 6,750 |
2022-12-27 | $28.92 | $29.42 | $28.91 | $29.21 | $29.21 | 7,385 |
2022-12-23 | $28.56 | $28.56 | $28.22 | $28.22 | $28.22 | 3,333 |
2022-12-22 | $28.67 | $28.67 | $28.30 | $28.31 | $28.31 | 2,188 |
2022-12-21 | $28.54 | $28.61 | $28.49 | $28.60 | $28.60 | 2,820 |
2022-12-20 | $28.49 | $28.49 | $28.19 | $28.32 | $28.32 | 3,470 |
2022-12-19 | $28.75 | $28.76 | $28.53 | $28.59 | $28.59 | 5,655 |
2022-12-16 | $29.09 | $29.09 | $28.87 | $28.87 | $28.87 | 1,996 |
2022-12-15 | $29.65 | $29.65 | $29.26 | $29.36 | $28.84 | 2,156 |
2022-12-14 | $29.67 | $29.80 | $29.67 | $29.78 | $29.25 | 2,384 |
2022-12-13 | $29.65 | $29.67 | $29.65 | $29.67 | $29.15 | 600 |
2022-12-12 | $29.45 | $29.50 | $29.34 | $29.50 | $28.97 | 1,924 |
2022-12-09 | $29.91 | $29.91 | $29.75 | $29.75 | $29.23 | 270 |
2022-12-08 | $29.86 | $29.86 | $29.86 | $29.86 | $29.33 | 191 |
2022-12-07 | $29.26 | $29.37 | $29.26 | $29.37 | $28.85 | 214 |
2022-12-06 | $29.80 | $29.80 | $29.52 | $29.65 | $29.13 | 1,279 |
2022-12-05 | $29.80 | $29.80 | $29.30 | $29.31 | $28.79 | 1,495 |
2022-12-02 | $29.32 | $29.32 | $29.32 | $29.32 | $28.80 | 65 |
2022-12-01 | $28.74 | $28.74 | $28.74 | $28.74 | $28.23 | 44 |
2022-11-30 | $28.86 | $28.89 | $28.78 | $28.89 | $28.38 | 303 |
2022-11-29 | $27.68 | $27.83 | $27.65 | $27.83 | $27.34 | 5,507 |
2022-11-28 | $26.73 | $26.73 | $26.73 | $26.73 | $26.25 | 3 |
2022-11-25 | $26.65 | $26.65 | $26.65 | $26.65 | $26.65 | 3 |
2022-11-23 | $27.08 | $27.09 | $27.08 | $27.09 | $27.09 | 608 |
2022-11-22 | $26.93 | $26.93 | $26.93 | $26.93 | $26.93 | 55 |
2022-11-21 | $27.14 | $27.23 | $27.06 | $27.08 | $27.08 | 3,408 |
2022-11-18 | $27.50 | $27.50 | $27.45 | $27.45 | $27.45 | 233 |
2022-11-17 | $27.26 | $27.95 | $27.25 | $27.95 | $27.95 | 5,541 |
2022-11-16 | $27.99 | $27.99 | $27.71 | $27.71 | $27.71 | 919 |
2022-11-15 | $28.08 | $28.22 | $28.08 | $28.22 | $28.22 | 261 |
2022-11-14 | $27.17 | $27.26 | $27.16 | $27.20 | $27.20 | 5,022 |
2022-11-11 | $26.94 | $27.06 | $26.94 | $27.06 | $27.06 | 1,916 |
2022-11-10 | $26.01 | $26.36 | $25.87 | $26.36 | $26.36 | 15,422 |
2022-11-09 | $25.28 | $25.28 | $25.16 | $25.16 | $25.16 | 2,321 |
2022-11-08 | $25.93 | $25.96 | $25.93 | $25.96 | $25.96 | 202 |
2022-11-07 | $26.34 | $26.34 | $25.94 | $26.03 | $26.03 | 4,424 |
2022-11-04 | $26.09 | $26.21 | $25.90 | $26.21 | $26.21 | 1,458 |
2022-11-03 | $24.43 | $24.58 | $24.43 | $24.58 | $24.58 | 579 |
2022-11-02 | $24.40 | $24.61 | $24.30 | $24.30 | $24.30 | 1,307 |
2022-11-01 | $24.40 | $24.44 | $24.15 | $24.15 | $24.15 | 2,672 |
2022-10-31 | $23.33 | $23.40 | $23.29 | $23.29 | $23.29 | 5,200 |
2022-10-28 | $23.70 | $23.74 | $23.70 | $23.74 | $23.74 | 360 |
2022-10-27 | $24.57 | $24.67 | $24.39 | $24.39 | $24.39 | 9,576 |
2022-10-26 | $24.42 | $25.00 | $24.42 | $25.00 | $25.00 | 12,821 |
2022-10-25 | $24.20 | $24.20 | $24.09 | $24.17 | $24.17 | 5,021 |
2022-10-24 | $24.13 | $24.13 | $23.54 | $23.92 | $23.92 | 1,890 |
2022-10-21 | $25.66 | $25.74 | $25.64 | $25.74 | $25.74 | 643 |
2022-10-20 | $25.52 | $25.85 | $25.52 | $25.54 | $25.54 | 2,500 |
2022-10-19 | $25.77 | $25.77 | $25.47 | $25.47 | $25.47 | 2,112 |
2022-10-18 | $26.60 | $26.61 | $26.23 | $26.30 | $26.30 | 13,139 |
2022-10-17 | $26.31 | $26.45 | $26.31 | $26.40 | $26.40 | 950 |
2022-10-14 | $26.24 | $26.24 | $25.86 | $25.86 | $25.86 | 3,247 |
2022-10-13 | $25.30 | $25.93 | $25.30 | $25.92 | $25.92 | 7,192 |
2022-10-12 | $25.86 | $26.00 | $25.83 | $25.87 | $25.87 | 5,116 |
2022-10-11 | $25.82 | $26.04 | $25.81 | $25.83 | $25.83 | 2,486 |
2022-10-10 | $26.50 | $26.50 | $26.19 | $26.21 | $26.21 | 942 |
2022-10-07 | $27.13 | $27.13 | $27.13 | $27.13 | $27.13 | 5 |
2022-10-06 | $27.94 | $27.94 | $27.77 | $27.77 | $27.77 | 332 |
2022-10-05 | $27.96 | $27.99 | $27.96 | $27.99 | $27.99 | 105 |
2022-10-04 | $27.96 | $27.97 | $27.86 | $27.86 | $27.86 | 1,546 |
2022-10-03 | $26.79 | $26.95 | $26.65 | $26.95 | $26.95 | 484 |
2022-09-30 | $26.89 | $26.98 | $26.78 | $26.80 | $26.80 | 2,518 |
2022-09-29 | $27.01 | $27.08 | $27.01 | $27.08 | $27.08 | 190 |
2022-09-28 | $27.09 | $27.49 | $27.00 | $27.49 | $27.49 | 3,713 |
2022-09-27 | $27.55 | $27.67 | $27.38 | $27.38 | $27.38 | 6,696 |
2022-09-26 | $27.38 | $27.39 | $27.32 | $27.39 | $27.39 | 1,335 |
2022-09-23 | $27.37 | $27.38 | $27.29 | $27.38 | $27.38 | 1,847 |
2022-09-22 | $28.00 | $28.00 | $27.85 | $27.90 | $27.90 | 1,059 |
2022-09-21 | $28.41 | $28.41 | $28.04 | $28.04 | $28.04 | 570 |
2022-09-20 | $28.74 | $28.74 | $28.58 | $28.58 | $28.58 | 2,447 |
2022-09-19 | $28.74 | $28.74 | $28.74 | $28.74 | $28.74 | 330 |
2022-09-16 | $28.89 | $28.89 | $28.67 | $28.68 | $28.68 | 862 |
2022-09-15 | $29.41 | $29.46 | $29.25 | $29.28 | $29.28 | 8,102 |
2022-09-14 | $29.65 | $29.67 | $29.61 | $29.64 | $29.64 | 5,202 |
2022-09-13 | $29.90 | $29.90 | $29.66 | $29.66 | $29.66 | 794 |
2022-09-12 | $30.32 | $30.43 | $30.32 | $30.43 | $30.43 | 134 |
2022-09-09 | $30.21 | $30.21 | $30.13 | $30.13 | $30.13 | 312 |
2022-09-08 | $29.68 | $29.68 | $29.68 | $29.68 | $29.68 | 43 |
2022-09-07 | $29.60 | $29.95 | $29.60 | $29.95 | $29.95 | 221 |
2022-09-06 | $29.79 | $29.80 | $29.60 | $29.60 | $29.60 | 3,189 |
2022-09-02 | $30.08 | $30.12 | $29.93 | $29.93 | $29.93 | 3,393 |
2022-09-01 | $30.30 | $30.30 | $30.30 | $30.30 | $30.30 | 14 |
2022-08-31 | $30.50 | $30.50 | $30.50 | $30.50 | $30.50 | 16 |
2022-08-30 | $30.24 | $30.27 | $30.17 | $30.22 | $30.22 | 1,999 |
2022-08-29 | $30.74 | $30.74 | $30.74 | $30.74 | $30.74 | 2,448 |
2022-08-26 | $31.60 | $31.82 | $30.96 | $30.96 | $30.96 | 2,448 |
2022-08-25 | $30.88 | $31.26 | $30.85 | $31.26 | $31.26 | 3,409 |
2022-08-24 | $30.17 | $30.48 | $30.13 | $30.48 | $30.48 | 5,731 |
2022-08-23 | $30.68 | $30.72 | $30.67 | $30.72 | $30.72 | 3,829 |
2022-08-22 | $30.65 | $30.68 | $30.65 | $30.66 | $30.66 | 580 |
2022-08-19 | $30.67 | $30.67 | $30.34 | $30.55 | $30.55 | 7,837 |
2022-08-18 | $30.81 | $30.89 | $30.81 | $30.89 | $30.89 | 1,044 |
2022-08-17 | $31.06 | $31.25 | $31.06 | $31.14 | $31.14 | 1,734 |
2022-08-16 | $31.06 | $31.10 | $31.06 | $31.10 | $31.10 | 305 |
2022-08-15 | $31.17 | $31.17 | $31.15 | $31.15 | $31.15 | 218 |
2022-08-12 | $31.15 | $31.42 | $31.15 | $31.42 | $31.42 | 1,477 |
2022-08-11 | $31.23 | $31.56 | $31.22 | $31.25 | $31.25 | 8,155 |
2022-08-10 | $30.84 | $30.89 | $30.84 | $30.89 | $30.89 | 103 |
2022-08-09 | $30.87 | $30.88 | $30.87 | $30.88 | $30.88 | 3,354 |
2022-08-08 | $30.94 | $30.94 | $30.94 | $30.94 | $30.94 | 78 |
2022-08-05 | $30.90 | $31.00 | $30.87 | $31.00 | $31.00 | 2,529 |
2022-08-04 | $31.19 | $31.19 | $30.95 | $31.00 | $31.00 | 6,055 |
2022-08-03 | $30.58 | $30.70 | $30.58 | $30.70 | $30.70 | 221 |
2022-08-02 | $30.51 | $30.84 | $30.50 | $30.72 | $30.72 | 2,682 |
2022-08-01 | $30.96 | $30.99 | $30.75 | $30.89 | $30.89 | 2,168 |
2022-07-29 | $31.09 | $31.20 | $31.00 | $31.20 | $31.20 | 20,859 |
2022-07-28 | $31.92 | $31.92 | $31.76 | $31.80 | $31.80 | 2,223 |
2022-07-27 | $31.96 | $32.05 | $31.96 | $32.05 | $32.05 | 1,386 |
2022-07-26 | $32.07 | $32.08 | $31.81 | $31.81 | $31.81 | 1,467 |
2022-07-25 | $31.75 | $31.83 | $31.75 | $31.83 | $31.83 | 11,463 |
2022-07-22 | $31.78 | $31.78 | $31.78 | $31.78 | $31.78 | 74 |
2022-07-21 | $32.08 | $32.25 | $32.08 | $32.25 | $32.25 | 204 |
2022-07-20 | $32.30 | $32.34 | $32.22 | $32.22 | $32.22 | 842 |
2022-07-19 | $32.27 | $32.39 | $32.27 | $32.39 | $32.39 | 1,692 |
2022-07-18 | $32.26 | $32.40 | $32.16 | $32.16 | $32.16 | 3,690 |
2022-07-15 | $31.75 | $31.79 | $31.32 | $31.78 | $31.78 | 13,669 |
2022-07-14 | $32.14 | $32.14 | $32.04 | $32.11 | $32.11 | 2,325 |
2022-07-13 | $32.17 | $32.43 | $32.17 | $32.43 | $32.43 | 361 |
2022-07-12 | $32.38 | $32.41 | $32.36 | $32.41 | $32.41 | 725 |
2022-07-11 | $32.98 | $32.98 | $32.69 | $32.69 | $32.69 | 2,081 |
2022-07-08 | $33.77 | $33.84 | $33.72 | $33.84 | $33.84 | 564 |
2022-07-07 | $34.12 | $34.12 | $34.12 | $34.12 | $34.12 | 143 |
2022-07-06 | $33.71 | $33.72 | $33.37 | $33.54 | $33.54 | 2,122 |
2022-07-05 | $34.08 | $34.08 | $34.08 | $34.08 | $34.08 | 415 |
2022-07-01 | $34.05 | $34.07 | $34.05 | $34.07 | $34.07 | 778 |
2022-06-30 | $33.83 | $34.09 | $33.83 | $34.09 | $34.09 | 336 |
2022-06-29 | $33.79 | $33.80 | $33.79 | $33.80 | $33.80 | 2,534 |
2022-06-28 | $34.32 | $34.38 | $33.99 | $34.00 | $34.00 | 455 |
2022-06-27 | $34.21 | $34.21 | $33.97 | $33.97 | $33.97 | 1,717 |
2022-06-24 | $33.47 | $33.82 | $33.47 | $33.82 | $33.82 | 4,207 |
2022-06-23 | $33.12 | $33.12 | $33.12 | $33.12 | $33.12 | 33 |
2022-06-22 | $32.54 | $32.57 | $32.54 | $32.57 | $32.57 | 1,689 |
2022-06-21 | $33.08 | $33.08 | $33.04 | $33.04 | $33.04 | 364 |
2022-06-17 | $32.41 | $32.45 | $32.38 | $32.43 | $32.43 | 3,047 |
2022-06-16 | $31.84 | $31.98 | $31.81 | $31.98 | $31.98 | 290 |
2022-06-15 | $32.49 | $32.84 | $32.49 | $32.82 | $32.82 | 500 |
2022-06-14 | $32.07 | $32.11 | $32.07 | $32.11 | $32.11 | 810 |
2022-06-13 | $31.32 | $31.32 | $31.32 | $31.32 | $31.32 | 39 |
2022-06-10 | $32.38 | $32.38 | $32.19 | $32.34 | $32.34 | 563 |
2022-06-09 | $32.64 | $32.64 | $32.16 | $32.16 | $32.16 | 4,056 |
2022-06-08 | $33.16 | $33.16 | $33.16 | $33.16 | $33.16 | 35 |
2022-06-07 | $32.59 | $32.59 | $32.59 | $32.59 | $32.59 | 18 |
2022-06-06 | $32.03 | $32.09 | $32.03 | $32.09 | $32.09 | 1,516 |
2022-06-03 | $31.46 | $31.46 | $31.46 | $31.46 | $31.46 | 17 |
2022-06-02 | $31.25 | $31.83 | $31.25 | $31.83 | $31.83 | 165 |
2022-06-01 | $31.06 | $31.09 | $31.01 | $31.01 | $31.01 | 553 |
2022-05-31 | $31.51 | $31.51 | $31.29 | $31.29 | $31.29 | 1,784 |
2022-05-27 | $30.36 | $30.36 | $30.22 | $30.32 | $30.32 | 13,626 |
2022-05-26 | $30.22 | $30.25 | $30.09 | $30.25 | $30.25 | 623 |
2022-05-25 | $29.65 | $29.66 | $29.48 | $29.65 | $29.65 | 744 |
2022-05-24 | $29.45 | $29.60 | $29.43 | $29.43 | $29.43 | 3,720 |
2022-05-23 | $30.45 | $30.45 | $30.43 | $30.43 | $30.43 | 2,984 |
2022-05-20 | $30.77 | $30.77 | $30.16 | $30.47 | $30.47 | 851 |
2022-05-19 | $30.25 | $30.25 | $30.19 | $30.22 | $30.22 | 496 |
2022-05-18 | $29.67 | $29.67 | $29.45 | $29.45 | $29.45 | 462 |
2022-05-17 | $30.12 | $30.12 | $30.12 | $30.12 | $30.12 | 37 |
2022-05-16 | $29.42 | $29.42 | $29.42 | $29.42 | $29.42 | 74 |
2022-05-13 | $29.06 | $29.49 | $29.06 | $29.49 | $29.49 | 8,353 |
2022-05-12 | $28.86 | $28.86 | $28.58 | $28.75 | $28.75 | 448 |
2022-05-11 | $29.16 | $29.31 | $28.75 | $28.75 | $28.75 | 1,259 |
2022-05-10 | $28.44 | $28.64 | $28.43 | $28.64 | $28.64 | 492 |
2022-05-09 | $28.62 | $28.63 | $28.24 | $28.26 | $28.26 | 2,288 |
2022-05-06 | $29.27 | $29.27 | $29.03 | $29.08 | $29.08 | 1,122 |
2022-05-05 | $29.84 | $29.84 | $29.66 | $29.78 | $29.78 | 679 |
2022-05-04 | $30.41 | $30.97 | $30.41 | $30.97 | $30.97 | 442 |
2022-05-03 | $30.82 | $30.82 | $30.82 | $30.82 | $30.82 | 1,378 |
2022-05-02 | $30.41 | $30.44 | $30.26 | $30.44 | $30.44 | 1,378 |
2022-04-29 | $30.75 | $30.97 | $30.41 | $30.41 | $30.41 | 4,440 |
2022-04-28 | $29.17 | $29.50 | $29.17 | $29.50 | $29.50 | 671 |
2022-04-27 | $29.37 | $29.49 | $29.22 | $29.37 | $29.37 | 9,265 |
2022-04-26 | $28.48 | $28.53 | $28.40 | $28.40 | $28.40 | 752 |
2022-04-25 | $28.73 | $28.91 | $28.72 | $28.91 | $28.91 | 4,511 |
2022-04-22 | $30.29 | $30.29 | $29.99 | $30.01 | $30.01 | 547 |
2022-04-21 | $30.53 | $30.53 | $29.93 | $29.97 | $29.97 | 9,216 |
2022-04-20 | $31.41 | $31.41 | $30.99 | $30.99 | $30.99 | 5,456 |
2022-04-19 | $31.51 | $31.74 | $31.47 | $31.74 | $31.74 | 3,356 |
2022-04-18 | $31.75 | $32.00 | $31.75 | $31.98 | $31.98 | 1,829 |
2022-04-14 | $32.20 | $32.22 | $32.16 | $32.16 | $32.16 | 530 |
2022-04-13 | $32.29 | $32.29 | $32.29 | $32.29 | $32.29 | 42 |
2022-04-12 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 91 |
2022-04-11 | $31.94 | $31.98 | $31.80 | $31.82 | $31.82 | 5,680 |
2022-04-08 | $32.49 | $32.69 | $32.49 | $32.69 | $32.69 | 313 |
2022-04-07 | $32.68 | $32.68 | $32.50 | $32.63 | $32.63 | 439 |
2022-04-06 | $32.98 | $33.07 | $32.98 | $33.07 | $33.07 | 1,571 |
2022-04-05 | $33.78 | $33.78 | $33.40 | $33.40 | $33.40 | 836 |
2022-04-04 | $33.91 | $34.08 | $33.86 | $34.08 | $34.08 | 1,683 |
2022-04-01 | $33.54 | $33.54 | $33.37 | $33.41 | $33.41 | 950 |
2022-03-31 | $32.63 | $32.63 | $32.63 | $32.63 | $32.63 | 244 |
2022-03-30 | $33.39 | $33.66 | $33.39 | $33.40 | $33.40 | 1,865 |
2022-03-29 | $33.17 | $33.17 | $33.03 | $33.03 | $33.03 | 255 |
2022-03-28 | $32.50 | $32.68 | $32.44 | $32.68 | $32.68 | 696 |
2022-03-25 | $32.46 | $32.58 | $32.42 | $32.57 | $32.57 | 3,192 |
2022-03-24 | $33.18 | $33.18 | $33.18 | $33.18 | $33.18 | 345 |
2022-03-23 | $33.22 | $33.70 | $33.17 | $33.37 | $33.37 | 7,414 |
2022-03-22 | $33.49 | $33.61 | $33.49 | $33.50 | $33.50 | 548 |
2022-03-21 | $32.93 | $32.93 | $32.57 | $32.76 | $32.76 | 608 |
2022-03-18 | $32.95 | $33.64 | $32.95 | $33.64 | $33.64 | 960 |
2022-03-17 | $32.33 | $32.57 | $32.31 | $32.57 | $32.57 | 1,073 |
2022-03-16 | $31.87 | $33.39 | $31.76 | $33.39 | $33.39 | 24,278 |
2022-03-15 | $28.70 | $29.18 | $28.70 | $28.93 | $28.93 | 15,171 |
2022-03-14 | $30.10 | $30.38 | $29.65 | $29.68 | $29.68 | 1,086 |
2022-03-11 | $31.76 | $31.81 | $31.43 | $31.44 | $31.44 | 1,238 |
2022-03-10 | $32.24 | $32.32 | $32.24 | $32.32 | $32.32 | 349 |
2022-03-09 | $32.79 | $32.98 | $32.67 | $32.98 | $32.98 | 18,326 |
2022-03-08 | $32.75 | $32.94 | $32.65 | $32.80 | $32.80 | 35,517 |
2022-03-07 | $33.78 | $33.80 | $33.27 | $33.27 | $33.27 | 2,250 |
2022-03-04 | $34.54 | $34.54 | $34.43 | $34.48 | $34.48 | 1,197 |
2022-03-03 | $35.34 | $35.38 | $35.10 | $35.12 | $35.12 | 1,078 |
2022-03-02 | $35.53 | $35.83 | $35.53 | $35.83 | $35.83 | 1,045 |
2022-03-01 | $36.14 | $36.14 | $35.93 | $35.93 | $35.93 | 1,374 |
2022-02-28 | $36.12 | $36.12 | $36.04 | $36.10 | $36.10 | 408 |
2022-02-25 | $35.82 | $36.23 | $35.82 | $36.23 | $36.23 | 1,369 |
2022-02-24 | $35.20 | $35.91 | $35.15 | $35.91 | $35.91 | 2,122 |
2022-02-23 | $36.22 | $36.22 | $36.22 | $36.22 | $36.22 | 91 |
2022-02-22 | $36.57 | $36.63 | $36.44 | $36.44 | $36.44 | 1,935 |
2022-02-18 | $37.21 | $37.21 | $37.10 | $37.10 | $37.10 | 187 |
2022-02-17 | $37.42 | $37.42 | $37.42 | $37.42 | $37.42 | 37 |
2022-02-16 | $37.33 | $37.68 | $37.33 | $37.64 | $37.64 | 4,278 |
2022-02-15 | $37.22 | $37.51 | $37.19 | $37.50 | $37.50 | 15,085 |
2022-02-14 | $36.77 | $36.81 | $36.38 | $36.69 | $36.69 | 16,447 |
2022-02-11 | $37.50 | $37.50 | $37.03 | $37.03 | $37.03 | 156 |
2022-02-10 | $38.00 | $38.06 | $37.64 | $37.72 | $37.72 | 1,971 |
2022-02-09 | $37.85 | $37.94 | $37.82 | $37.94 | $37.94 | 1,957 |
2022-02-08 | $37.05 | $37.17 | $36.81 | $37.10 | $37.10 | 3,318 |
2022-02-07 | $37.04 | $37.07 | $37.03 | $37.03 | $37.03 | 515 |
2022-02-04 | $37.24 | $37.24 | $37.12 | $37.13 | $37.13 | 488 |
2022-02-03 | $37.00 | $37.14 | $36.97 | $36.97 | $36.97 | 746 |
2022-02-02 | $37.48 | $37.48 | $36.94 | $37.14 | $37.14 | 4,689 |
2022-02-01 | $37.32 | $37.32 | $37.04 | $37.14 | $37.14 | 13,526 |
2022-01-31 | $36.97 | $37.12 | $36.97 | $37.12 | $37.12 | 1,364 |
2022-01-28 | $35.92 | $36.03 | $35.92 | $36.03 | $36.03 | 378 |
2022-01-27 | $36.49 | $36.52 | $36.35 | $36.35 | $36.35 | 1,355 |
2022-01-26 | $37.50 | $37.50 | $37.13 | $37.13 | $37.13 | 393 |
2022-01-25 | $37.32 | $37.43 | $37.25 | $37.43 | $37.43 | 3,131 |
2022-01-24 | $37.53 | $37.85 | $37.42 | $37.85 | $37.85 | 1,799 |
2022-01-21 | $38.51 | $38.51 | $38.12 | $38.13 | $38.13 | 685 |
2022-01-20 | $39.25 | $39.25 | $38.76 | $38.76 | $38.76 | 218 |
2022-01-19 | $38.16 | $38.16 | $38.12 | $38.12 | $38.12 | 636 |
2022-01-18 | $37.86 | $38.17 | $37.86 | $38.09 | $38.09 | 2,676 |
2022-01-14 | $38.09 | $38.12 | $38.09 | $38.12 | $38.12 | 158 |
2022-01-13 | $38.53 | $38.53 | $38.05 | $38.05 | $38.05 | 1,544 |
2022-01-12 | $38.95 | $39.08 | $38.74 | $39.07 | $39.07 | 26,397 |
2022-01-11 | $38.23 | $38.33 | $38.23 | $38.33 | $38.33 | 235 |
2022-01-10 | $37.81 | $37.82 | $37.63 | $37.82 | $37.82 | 480 |
2022-01-07 | $37.62 | $37.85 | $37.62 | $37.75 | $37.75 | 2,114 |
2022-01-06 | $37.45 | $37.54 | $37.27 | $37.38 | $37.38 | 2,485 |
2022-01-05 | $37.52 | $37.67 | $37.22 | $37.22 | $37.22 | 1,507 |
2022-01-04 | $38.08 | $38.09 | $37.89 | $37.96 | $37.96 | 2,129 |
2022-01-03 | $38.23 | $38.50 | $38.23 | $38.50 | $38.50 | 2,779 |
2021-12-31 | $38.76 | $38.76 | $38.56 | $38.56 | $38.56 | 1,061 |
2021-12-30 | $38.02 | $38.67 | $37.99 | $38.62 | $38.62 | 137,325 |
2021-12-29 | $37.83 | $37.83 | $37.59 | $37.66 | $37.66 | 1,958 |
2021-12-28 | $38.23 | $38.24 | $38.23 | $38.24 | $38.24 | 2,278 |
2021-12-27 | $38.31 | $38.63 | $38.31 | $38.44 | $38.44 | 5,595 |
2021-12-23 | $38.58 | $38.65 | $38.58 | $38.62 | $38.62 | 1,600 |
2021-12-22 | $38.20 | $38.34 | $38.14 | $38.32 | $38.32 | 1,368 |
2021-12-21 | $38.16 | $38.36 | $38.12 | $38.36 | $38.36 | 635 |
2021-12-20 | $37.74 | $37.74 | $37.45 | $37.59 | $37.59 | 2,214 |
2021-12-17 | $38.12 | $38.35 | $38.06 | $38.22 | $38.22 | 73,076 |
2021-12-16 | $39.52 | $39.55 | $39.49 | $39.53 | $38.75 | 8,485 |
2021-12-15 | $39.27 | $39.42 | $39.27 | $39.42 | $38.64 | 516 |
2021-12-14 | $40.05 | $40.05 | $40.05 | $40.05 | $39.26 | 162 |
2021-12-13 | $40.21 | $40.23 | $40.15 | $40.21 | $39.41 | 13,268 |
2021-12-10 | $40.57 | $40.57 | $40.47 | $40.55 | $39.75 | 2,450 |
2021-12-09 | $40.65 | $40.65 | $40.59 | $40.61 | $39.81 | 805 |
2021-12-08 | $40.46 | $40.57 | $40.46 | $40.57 | $39.77 | 235 |
2021-12-07 | $40.05 | $40.05 | $40.02 | $40.02 | $39.23 | 1,192 |
2021-12-06 | $39.40 | $39.70 | $39.40 | $39.70 | $38.92 | 1,712 |
2021-12-03 | $39.09 | $39.26 | $39.09 | $39.26 | $38.49 | 713 |
2021-12-02 | $40.12 | $40.12 | $39.77 | $39.77 | $38.98 | 695 |
2021-12-01 | $40.09 | $40.09 | $39.66 | $39.66 | $38.88 | 782 |
2021-11-30 | $39.76 | $39.91 | $39.72 | $39.91 | $39.13 | 1,192 |
2021-11-29 | $40.01 | $40.01 | $40.01 | $40.01 | $39.22 | 81 |
2021-11-26 | $40.28 | $40.28 | $40.09 | $40.09 | $39.30 | 525 |
2021-11-24 | $40.85 | $40.92 | $40.76 | $40.92 | $40.12 | 544 |
2021-11-23 | $40.79 | $40.79 | $40.79 | $40.79 | $39.99 | 48 |
2021-11-22 | $41.20 | $41.26 | $41.02 | $41.02 | $40.21 | 875 |
2021-11-19 | $41.25 | $41.25 | $41.09 | $41.09 | $40.28 | 483 |
2021-11-18 | $40.95 | $40.95 | $40.81 | $40.84 | $40.03 | 499 |
2021-11-17 | $41.68 | $41.68 | $41.68 | $41.68 | $40.86 | 188 |
2021-11-16 | $41.86 | $41.87 | $41.86 | $41.86 | $41.03 | 485 |
2021-11-15 | $41.85 | $41.85 | $41.61 | $41.61 | $40.79 | 1,119 |
2021-11-12 | $41.82 | $41.94 | $41.70 | $41.87 | $41.04 | 886 |
2021-11-11 | $41.89 | $41.89 | $41.81 | $41.85 | $41.02 | 3,000 |
2021-11-10 | $41.00 | $41.00 | $40.78 | $40.83 | $40.03 | 907 |
2021-11-09 | $40.79 | $40.79 | $40.67 | $40.67 | $39.87 | 1,397 |
2021-11-08 | $40.84 | $40.96 | $40.81 | $40.96 | $40.15 | 1,274 |
2021-11-05 | $40.59 | $40.59 | $40.59 | $40.59 | $39.79 | 25 |
2021-11-04 | $41.04 | $41.07 | $41.04 | $41.07 | $40.26 | 399 |
2021-11-03 | $40.91 | $41.14 | $40.86 | $41.14 | $40.33 | 647 |
2021-11-02 | $41.18 | $41.18 | $40.84 | $40.84 | $40.03 | 2,019 |
2021-11-01 | $41.70 | $41.75 | $41.66 | $41.75 | $40.93 | 334 |
2021-10-29 | $41.43 | $41.57 | $41.27 | $41.30 | $40.49 | 113,658 |
2021-10-28 | $41.65 | $41.76 | $41.65 | $41.76 | $40.93 | 503 |
2021-10-27 | $42.04 | $42.04 | $41.78 | $41.78 | $40.96 | 537 |
2021-10-26 | $42.64 | $42.64 | $42.26 | $42.26 | $41.42 | 404 |
2021-10-25 | $42.90 | $42.90 | $42.90 | $42.90 | $42.05 | 42 |
2021-10-22 | $43.05 | $43.05 | $42.63 | $42.67 | $41.83 | 472 |
2021-10-21 | $42.49 | $42.73 | $42.49 | $42.62 | $41.77 | 5,159 |
2021-10-20 | $42.80 | $42.80 | $42.69 | $42.69 | $41.85 | 812 |
2021-10-19 | $42.33 | $42.79 | $42.33 | $42.79 | $41.94 | 1,274 |
2021-10-18 | $41.60 | $41.83 | $41.60 | $41.81 | $40.99 | 1,334 |
2021-10-15 | $41.73 | $41.73 | $41.73 | $41.73 | $40.91 | 261 |
2021-10-14 | $41.29 | $41.41 | $41.28 | $41.41 | $40.59 | 1,405 |
2021-10-13 | $41.67 | $41.70 | $41.67 | $41.70 | $40.88 | 218 |
2021-10-12 | $40.76 | $40.76 | $40.76 | $40.76 | $39.95 | 20 |
2021-10-11 | $41.46 | $41.46 | $41.07 | $41.07 | $40.26 | 281 |
2021-10-08 | $41.17 | $41.27 | $41.17 | $41.23 | $40.42 | 1,063 |
2021-10-07 | $40.81 | $40.91 | $40.81 | $40.82 | $40.01 | 246 |
2021-10-06 | $39.35 | $39.58 | $39.30 | $39.58 | $38.80 | 7,117 |
2021-10-05 | $39.56 | $39.72 | $39.56 | $39.65 | $38.87 | 559 |
2021-10-04 | $39.43 | $39.44 | $39.23 | $39.33 | $38.56 | 6,578 |
2021-10-01 | $40.02 | $40.02 | $39.82 | $40.01 | $39.22 | 645 |
2021-09-30 | $40.44 | $40.46 | $40.30 | $40.43 | $39.63 | 4,761 |
2021-09-29 | $40.21 | $40.25 | $39.87 | $39.87 | $39.08 | 3,006 |
2021-09-28 | $40.23 | $40.31 | $40.23 | $40.31 | $39.51 | 512 |
2021-09-27 | $40.52 | $40.52 | $40.52 | $40.52 | $39.72 | 10 |
2021-09-24 | $40.16 | $40.16 | $40.07 | $40.11 | $39.32 | 2,232 |
2021-09-23 | $40.53 | $40.72 | $40.53 | $40.72 | $39.91 | 999 |
2021-09-22 | $40.74 | $40.74 | $40.74 | $40.74 | $39.93 | 175 |
2021-09-21 | $39.92 | $39.99 | $39.70 | $39.70 | $38.92 | 15,534 |
2021-09-20 | $39.75 | $39.84 | $39.31 | $39.51 | $38.73 | 808 |
2021-09-17 | $41.04 | $41.04 | $40.89 | $40.95 | $40.15 | 3,079 |
2021-09-16 | $40.66 | $40.76 | $40.58 | $40.75 | $39.94 | 3,332 |
2021-09-15 | $41.14 | $41.42 | $41.14 | $41.40 | $40.58 | 1,023 |
2021-09-14 | $41.69 | $41.69 | $41.68 | $41.68 | $40.86 | 231 |
2021-09-13 | $42.48 | $42.48 | $42.48 | $42.48 | $41.64 | 185 |
2021-09-10 | $42.59 | $42.59 | $42.59 | $42.59 | $41.75 | 169 |
2021-09-09 | $42.55 | $42.55 | $42.55 | $42.55 | $41.71 | 27 |
2021-09-08 | $42.72 | $42.72 | $42.70 | $42.70 | $41.86 | 1,020 |
2021-09-07 | $42.86 | $43.16 | $42.86 | $43.13 | $42.28 | 6,483 |
2021-09-03 | $42.19 | $42.19 | $42.15 | $42.16 | $41.33 | 2,546 |
2021-09-02 | $42.21 | $42.21 | $42.18 | $42.19 | $41.36 | 1,734 |
2021-09-01 | $41.99 | $42.46 | $41.99 | $42.33 | $41.49 | 2,504 |
2021-08-31 | $41.50 | $41.58 | $41.50 | $41.58 | $40.76 | 2,395 |
2021-08-30 | $41.04 | $41.04 | $41.04 | $41.04 | $40.23 | 720 |
2021-08-27 | $40.90 | $40.98 | $40.90 | $40.98 | $40.17 | 1,129 |
2021-08-26 | $41.07 | $41.07 | $40.85 | $40.85 | $40.04 | 1,132 |
2021-08-25 | $41.49 | $41.49 | $41.49 | $41.49 | $40.67 | 40 |
2021-08-24 | $41.18 | $41.64 | $41.18 | $41.64 | $40.82 | 591 |
2021-08-23 | $40.13 | $40.37 | $39.96 | $40.37 | $39.57 | 1,060 |
2021-08-20 | $39.82 | $39.82 | $39.58 | $39.58 | $38.80 | 187 |
2021-08-19 | $40.03 | $40.06 | $39.98 | $39.99 | $39.20 | 1,215 |
2021-08-18 | $40.66 | $40.66 | $40.61 | $40.61 | $39.81 | 584 |
2021-08-17 | $40.34 | $40.49 | $40.23 | $40.28 | $39.48 | 5,417 |
2021-08-16 | $41.43 | $41.44 | $41.43 | $41.43 | $40.61 | 687 |
2021-08-13 | $42.08 | $42.08 | $42.04 | $42.04 | $41.21 | 286 |
2021-08-12 | $42.22 | $42.22 | $42.10 | $42.18 | $41.34 | 1,582 |
2021-08-11 | $42.65 | $42.73 | $42.57 | $42.73 | $41.88 | 1,676 |
2021-08-10 | $42.52 | $42.54 | $42.52 | $42.54 | $41.70 | 315 |
2021-08-09 | $42.01 | $42.21 | $42.01 | $42.21 | $41.38 | 671 |
2021-08-06 | $41.56 | $41.63 | $41.56 | $41.63 | $40.81 | 579 |
2021-08-05 | $42.13 | $42.13 | $42.05 | $42.05 | $41.22 | 163 |
2021-08-04 | $42.39 | $42.41 | $42.39 | $42.41 | $41.57 | 486 |
2021-08-03 | $41.75 | $41.81 | $41.75 | $41.81 | $40.99 | 212 |
2021-08-02 | $42.14 | $42.19 | $42.14 | $42.17 | $41.34 | 1,130 |
2021-07-30 | $41.59 | $41.64 | $41.47 | $41.54 | $40.72 | 8,725 |
2021-07-29 | $42.05 | $42.05 | $41.75 | $41.77 | $40.95 | 1,969 |
2021-07-28 | $41.31 | $41.88 | $41.30 | $41.88 | $41.05 | 2,279 |
2021-07-27 | $39.82 | $39.95 | $39.12 | $39.82 | $39.04 | 17,386 |
2021-07-26 | $41.92 | $42.02 | $41.50 | $41.54 | $40.72 | 6,827 |
2021-07-23 | $43.36 | $43.63 | $43.36 | $43.63 | $42.77 | 402 |
2021-07-22 | $44.77 | $44.77 | $44.77 | $44.77 | $43.88 | 11 |
2021-07-21 | $44.71 | $44.82 | $44.67 | $44.82 | $43.93 | 1,832 |
2021-07-20 | $44.07 | $44.37 | $44.07 | $44.37 | $43.49 | 1,025 |
2021-07-19 | $44.20 | $44.20 | $44.14 | $44.20 | $43.33 | 2,467 |
2021-07-16 | $44.98 | $44.98 | $44.74 | $44.74 | $43.86 | 552 |
2021-07-15 | $45.38 | $45.38 | $45.16 | $45.29 | $44.40 | 961 |
2021-07-14 | $44.83 | $44.83 | $44.81 | $44.83 | $43.94 | 428 |
2021-07-13 | $45.14 | $45.14 | $44.97 | $44.97 | $44.08 | 731 |
2021-07-12 | $44.61 | $44.63 | $44.61 | $44.63 | $43.74 | 769 |
2021-07-09 | $44.25 | $44.62 | $44.25 | $44.62 | $43.73 | 1,125 |
2021-07-08 | $43.63 | $43.77 | $43.60 | $43.77 | $42.90 | 1,212 |
2021-07-07 | $44.75 | $44.75 | $44.75 | $44.75 | $43.87 | 123 |
2021-07-06 | $44.67 | $44.69 | $44.54 | $44.58 | $43.70 | 1,906 |
2021-07-02 | $45.46 | $45.46 | $45.29 | $45.43 | $44.53 | 2,231 |
2021-07-01 | $46.32 | $46.32 | $46.02 | $46.07 | $45.16 | 1,019 |
2021-06-30 | $46.56 | $46.56 | $46.55 | $46.55 | $45.63 | 231 |
2021-06-29 | $46.75 | $46.75 | $46.75 | $46.75 | $45.82 | 111 |
2021-06-28 | $46.94 | $46.94 | $46.94 | $46.94 | $46.01 | 6 |
2021-06-25 | $46.55 | $46.68 | $46.55 | $46.68 | $45.76 | 687 |
2021-06-24 | $45.95 | $45.95 | $45.95 | $45.95 | $45.05 | 232 |
2021-06-23 | $45.70 | $45.70 | $45.53 | $45.53 | $44.64 | 693 |
2021-06-22 | $45.03 | $45.10 | $45.03 | $45.09 | $44.20 | 299 |
2021-06-21 | $45.00 | $45.25 | $45.00 | $45.25 | $44.36 | 463 |
2021-06-18 | $45.31 | $45.31 | $45.17 | $45.19 | $44.30 | 260 |
2021-06-17 | $45.35 | $45.40 | $45.33 | $45.33 | $44.44 | 576 |
2021-06-16 | $44.74 | $44.74 | $44.74 | $44.74 | $43.86 | 15 |
2021-06-15 | $45.47 | $45.47 | $45.47 | $45.47 | $44.57 | 208 |
2021-06-14 | $46.13 | $46.13 | $46.05 | $46.10 | $45.19 | 485 |
2021-06-11 | $46.03 | $46.03 | $46.03 | $46.03 | $45.13 | 130 |
2021-06-10 | $46.36 | $46.39 | $46.29 | $46.37 | $45.45 | 1,395 |
2021-06-09 | $45.96 | $45.96 | $45.96 | $45.96 | $45.06 | 164 |
2021-06-08 | $46.00 | $46.02 | $46.00 | $46.02 | $45.11 | 769 |
2021-06-07 | $46.18 | $46.35 | $46.18 | $46.35 | $45.43 | 904 |
2021-06-04 | $46.62 | $46.65 | $46.62 | $46.65 | $45.73 | 361 |
2021-06-03 | $46.40 | $46.40 | $46.15 | $46.18 | $45.27 | 1,267 |
2021-06-02 | $46.91 | $46.95 | $46.91 | $46.95 | $46.02 | 336 |
2021-06-01 | $47.29 | $47.31 | $47.06 | $47.17 | $46.24 | 5,971 |
2021-05-28 | $46.44 | $46.44 | $46.44 | $46.44 | $45.52 | 22 |
2021-05-27 | $46.34 | $46.46 | $46.34 | $46.46 | $45.54 | 721 |
2021-05-26 | $46.23 | $46.35 | $46.23 | $46.35 | $45.43 | 10,520 |
2021-05-25 | $46.00 | $46.37 | $46.00 | $46.06 | $45.15 | 6,231 |
2021-05-24 | $44.96 | $45.05 | $44.72 | $44.97 | $44.09 | 4,821 |
2021-05-21 | $44.67 | $44.68 | $44.67 | $44.68 | $43.80 | 807 |
2021-05-20 | $45.32 | $45.32 | $45.32 | $45.32 | $44.43 | 151 |
2021-05-19 | $44.58 | $44.99 | $44.58 | $44.98 | $44.10 | 625 |
2021-05-18 | $44.87 | $45.24 | $44.87 | $45.06 | $44.17 | 3,288 |
2021-05-17 | $44.71 | $44.71 | $44.71 | $44.71 | $43.83 | 599 |
2021-05-14 | $44.25 | $44.29 | $44.25 | $44.29 | $43.42 | 2,244 |
2021-05-13 | $43.27 | $43.30 | $43.27 | $43.27 | $42.41 | 938 |
2021-05-12 | $44.10 | $44.10 | $43.83 | $43.83 | $42.97 | 1,223 |
2021-05-11 | $44.03 | $44.29 | $44.02 | $44.22 | $43.35 | 1,558 |
2021-05-10 | $44.11 | $44.16 | $43.94 | $43.99 | $43.12 | 4,452 |
2021-05-07 | $44.96 | $44.96 | $44.96 | $44.96 | $44.08 | 1,583 |
2021-05-06 | $44.89 | $45.06 | $44.87 | $44.98 | $44.09 | 2,854 |
2021-05-05 | $45.16 | $45.16 | $45.07 | $45.07 | $44.18 | 331 |
2021-05-04 | $44.87 | $44.94 | $44.75 | $44.94 | $44.05 | 3,231 |
2021-05-03 | $45.28 | $45.60 | $45.26 | $45.33 | $44.43 | 4,093 |
2021-04-30 | $45.53 | $45.53 | $45.51 | $45.51 | $44.61 | 2,936 |
2021-04-29 | $45.86 | $46.09 | $45.86 | $46.09 | $45.18 | 187 |
2021-04-28 | $46.15 | $46.30 | $46.15 | $46.19 | $45.28 | 760 |
2021-04-27 | $45.84 | $45.84 | $45.81 | $45.81 | $44.91 | 323 |
2021-04-26 | $45.52 | $45.71 | $45.52 | $45.67 | $44.77 | 3,995 |
2021-04-23 | $46.04 | $46.29 | $46.04 | $46.23 | $45.31 | 1,615 |
2021-04-22 | $45.37 | $45.61 | $45.37 | $45.47 | $44.57 | 630 |
2021-04-21 | $45.00 | $45.41 | $45.00 | $45.41 | $44.51 | 686 |
2021-04-20 | $45.30 | $45.33 | $44.96 | $45.00 | $44.11 | 5,255 |
2021-04-19 | $45.18 | $45.25 | $45.09 | $45.20 | $44.30 | 7,954 |
2021-04-16 | $44.88 | $45.03 | $44.88 | $44.98 | $44.09 | 973 |
2021-04-15 | $44.78 | $44.86 | $44.78 | $44.80 | $43.92 | 8,317 |
2021-04-14 | $44.95 | $44.95 | $44.66 | $44.66 | $43.77 | 2,128 |
2021-04-13 | $44.60 | $44.70 | $44.59 | $44.68 | $43.80 | 4,035 |
2021-04-12 | $44.46 | $44.56 | $44.43 | $44.55 | $43.67 | 4,951 |
2021-04-09 | $44.68 | $44.76 | $44.64 | $44.76 | $43.88 | 3,196 |
2021-04-08 | $45.38 | $45.51 | $45.35 | $45.37 | $44.47 | 7,057 |
2021-04-07 | $44.88 | $45.00 | $44.88 | $44.90 | $44.01 | 5,627 |
2021-04-06 | $46.04 | $46.09 | $45.99 | $45.99 | $45.08 | 5,874 |
2021-04-05 | $45.85 | $45.89 | $45.63 | $45.75 | $44.85 | 16,143 |
2021-04-01 | $45.57 | $45.62 | $45.46 | $45.51 | $44.62 | 14,960 |
2021-03-31 | $44.82 | $44.87 | $44.80 | $44.80 | $43.91 | 882 |
2021-03-30 | $44.31 | $44.76 | $44.31 | $44.75 | $43.86 | 9,687 |
2021-03-29 | $44.20 | $44.39 | $44.17 | $44.30 | $43.42 | 6,360 |
2021-03-26 | $43.91 | $44.61 | $43.89 | $44.61 | $43.72 | 9,779 |
2021-03-25 | $43.51 | $43.73 | $43.36 | $43.50 | $42.64 | 6,230 |
2021-03-24 | $44.48 | $44.48 | $43.59 | $43.59 | $42.73 | 2,434 |
2021-03-23 | $45.21 | $45.26 | $45.08 | $45.08 | $44.19 | 1,519 |
2021-03-22 | $45.82 | $45.93 | $45.82 | $45.89 | $44.99 | 1,288 |
2021-03-19 | $45.70 | $45.88 | $45.70 | $45.88 | $44.97 | 693 |
2021-03-18 | $45.96 | $45.96 | $45.73 | $45.73 | $44.82 | 474 |
2021-03-17 | $45.77 | $46.29 | $45.58 | $46.29 | $45.38 | 40,520 |
2021-03-16 | $46.01 | $46.15 | $46.01 | $46.15 | $45.24 | 504 |
2021-03-15 | $45.52 | $45.79 | $45.47 | $45.79 | $44.89 | 1,362 |
2021-03-12 | $45.94 | $46.08 | $45.86 | $46.05 | $45.14 | 2,465 |
2021-03-11 | $46.68 | $47.21 | $46.57 | $47.21 | $46.28 | 2,103 |
2021-03-10 | $45.30 | $45.30 | $45.15 | $45.26 | $44.37 | 1,734 |
2021-03-09 | $45.77 | $45.97 | $45.58 | $45.84 | $44.93 | 2,597 |
2021-03-08 | $45.22 | $45.22 | $44.63 | $44.63 | $43.75 | 3,091 |
2021-03-05 | $46.99 | $46.99 | $45.90 | $46.72 | $45.80 | 4,825 |
2021-03-04 | $46.60 | $46.61 | $46.52 | $46.52 | $45.60 | 1,841 |
2021-03-03 | $48.23 | $48.23 | $47.98 | $47.98 | $47.03 | 984 |
2021-03-02 | $48.04 | $48.04 | $48.04 | $48.04 | $47.09 | 46 |
2021-03-01 | $48.87 | $48.93 | $48.87 | $48.93 | $47.97 | 389 |
2021-02-26 | $47.76 | $47.81 | $47.63 | $47.71 | $46.77 | 2,773 |
2021-02-25 | $49.02 | $49.02 | $48.21 | $48.21 | $47.26 | 1,427 |
2021-02-24 | $49.09 | $49.30 | $49.03 | $49.30 | $48.33 | 1,485 |
2021-02-23 | $49.24 | $50.22 | $49.23 | $50.22 | $49.23 | 3,735 |
2021-02-22 | $50.45 | $50.55 | $50.23 | $50.23 | $49.24 | 1,930 |
2021-02-19 | $52.51 | $52.54 | $52.33 | $52.33 | $51.29 | 1,610 |
2021-02-18 | $51.66 | $51.95 | $51.59 | $51.95 | $50.92 | 2,450 |
2021-02-17 | $53.28 | $53.31 | $53.07 | $53.31 | $52.26 | 1,739 |
2021-02-16 | $53.20 | $53.32 | $53.00 | $53.01 | $51.96 | 3,616 |
2021-02-12 | $52.64 | $52.99 | $52.64 | $52.82 | $51.78 | 2,481 |
2021-02-11 | $52.86 | $53.06 | $52.69 | $52.72 | $51.68 | 22,987 |
2021-02-10 | $52.61 | $52.62 | $51.97 | $52.19 | $51.16 | 21,328 |
2021-02-09 | $51.62 | $51.83 | $51.62 | $51.74 | $50.72 | 3,245 |
2021-02-08 | $50.51 | $50.64 | $50.51 | $50.64 | $49.64 | 775 |
2021-02-05 | $49.97 | $50.24 | $49.97 | $50.22 | $49.23 | 1,192 |
2021-02-04 | $49.93 | $49.97 | $49.92 | $49.97 | $48.99 | 1,298 |
2021-02-03 | $50.07 | $50.10 | $50.07 | $50.10 | $49.12 | 681 |
2021-02-02 | $49.65 | $49.86 | $49.65 | $49.82 | $48.84 | 2,702 |
2021-02-01 | $49.00 | $49.19 | $49.00 | $49.19 | $48.22 | 380 |
2021-01-29 | $48.17 | $48.17 | $47.92 | $48.10 | $47.15 | 796 |
2021-01-28 | $48.32 | $48.79 | $48.32 | $48.79 | $47.83 | 2,896 |
2021-01-27 | $49.46 | $49.46 | $48.66 | $48.92 | $47.96 | 4,312 |
2021-01-26 | $50.31 | $50.31 | $50.18 | $50.18 | $49.19 | 887 |
2021-01-25 | $51.14 | $51.14 | $50.54 | $50.66 | $49.66 | 2,898 |
2021-01-22 | $49.40 | $49.87 | $49.40 | $49.83 | $48.85 | 940 |
2021-01-21 | $49.82 | $49.93 | $49.81 | $49.93 | $48.94 | 585 |
2021-01-20 | $49.77 | $49.77 | $49.72 | $49.72 | $48.73 | 2,227 |
2021-01-19 | $48.50 | $48.58 | $48.43 | $48.51 | $47.56 | 8,898 |
2021-01-15 | $47.43 | $47.43 | $47.43 | $47.43 | $46.50 | 159 |
2021-01-14 | $48.00 | $48.00 | $47.67 | $47.67 | $46.73 | 1,243 |
2021-01-13 | $47.44 | $47.66 | $47.42 | $47.66 | $46.72 | 2,183 |
2021-01-12 | $47.60 | $47.60 | $47.50 | $47.57 | $46.63 | 856 |
2021-01-11 | $46.78 | $46.98 | $46.75 | $46.75 | $45.83 | 772 |
2021-01-08 | $46.90 | $47.56 | $46.90 | $47.56 | $46.62 | 1,108 |
2021-01-07 | $46.43 | $46.83 | $46.43 | $46.81 | $45.89 | 1,572 |
2021-01-06 | $46.72 | $47.00 | $46.31 | $46.31 | $45.39 | 735 |
2021-01-05 | $46.41 | $46.86 | $46.41 | $46.86 | $45.94 | 3,434 |
2021-01-04 | $45.88 | $45.94 | $45.48 | $45.50 | $44.60 | 4,731 |
2020-12-31 | $45.14 | $45.14 | $44.89 | $45.07 | $44.18 | 3,471 |
2020-12-30 | $44.83 | $44.89 | $44.69 | $44.89 | $44.00 | 2,136 |
2020-12-29 | $43.75 | $44.03 | $43.71 | $43.97 | $43.10 | 4,651 |
2020-12-28 | $43.45 | $43.45 | $43.35 | $43.35 | $42.50 | 1,561 |
2020-12-24 | $43.52 | $43.52 | $43.14 | $43.30 | $42.45 | 9,509 |
2020-12-23 | $44.13 | $44.13 | $44.13 | $44.13 | $43.26 | 403 |
2020-12-22 | $43.89 | $43.89 | $43.85 | $43.85 | $42.98 | 274 |
2020-12-21 | $44.18 | $44.27 | $44.18 | $44.26 | $43.39 | 3,089 |
2020-12-18 | $44.30 | $44.30 | $44.30 | $44.30 | $43.43 | 301 |
2020-12-17 | $44.81 | $44.81 | $44.60 | $44.71 | $43.49 | 3,165 |
2020-12-16 | $44.32 | $44.33 | $44.31 | $44.31 | $43.10 | 564 |
2020-12-15 | $43.89 | $44.04 | $43.84 | $44.04 | $42.83 | 4,078 |
2020-12-14 | $43.72 | $43.91 | $43.72 | $43.80 | $42.60 | 2,716 |
2020-12-11 | $43.92 | $43.95 | $43.77 | $43.77 | $42.57 | 1,485 |
2020-12-10 | $44.23 | $44.30 | $44.23 | $44.30 | $43.08 | 644 |
2020-12-09 | $44.21 | $44.21 | $43.76 | $43.76 | $42.56 | 430 |
2020-12-08 | $44.50 | $44.55 | $44.50 | $44.55 | $43.32 | 239 |
2020-12-07 | $44.31 | $44.60 | $44.31 | $44.53 | $43.31 | 3,098 |
2020-12-04 | $44.62 | $44.71 | $44.61 | $44.71 | $43.48 | 23,243 |
2020-12-03 | $44.50 | $44.72 | $44.50 | $44.52 | $43.30 | 4,406 |
2020-12-02 | $44.10 | $44.30 | $44.10 | $44.26 | $43.04 | 3,742 |
2020-12-01 | $44.48 | $44.58 | $44.42 | $44.42 | $43.20 | 821 |
2020-11-30 | $44.39 | $44.39 | $43.86 | $43.86 | $42.65 | 48,906 |
2020-11-27 | $44.90 | $45.00 | $44.90 | $44.94 | $43.70 | 471 |
2020-11-25 | $44.29 | $44.36 | $44.23 | $44.36 | $43.14 | 774 |
2020-11-24 | $44.38 | $44.79 | $44.38 | $44.79 | $43.56 | 45,855 |
2020-11-23 | $44.36 | $44.38 | $44.35 | $44.35 | $43.14 | 660 |
2020-11-20 | $44.50 | $44.50 | $44.50 | $44.50 | $43.28 | 49 |
2020-11-19 | $43.86 | $43.95 | $43.86 | $43.95 | $42.74 | 305 |
2020-11-18 | $43.64 | $43.76 | $43.62 | $43.66 | $42.47 | 1,296 |
2020-11-17 | $43.80 | $44.06 | $43.80 | $43.93 | $42.73 | 10,273 |
2020-11-16 | $44.30 | $46.09 | $43.99 | $44.06 | $42.85 | 3,905 |
2020-11-13 | $43.57 | $43.75 | $43.57 | $43.74 | $42.54 | 749 |
2020-11-12 | $43.90 | $44.01 | $43.50 | $43.50 | $42.31 | 2,131 |
2020-11-11 | $43.14 | $43.63 | $42.92 | $43.63 | $42.44 | 697 |
2020-11-10 | $43.70 | $43.79 | $43.61 | $43.63 | $42.44 | 7,024 |
2020-11-09 | $46.02 | $46.02 | $44.62 | $44.62 | $43.40 | 1,940 |
2020-11-06 | $44.50 | $44.85 | $44.50 | $44.76 | $43.53 | 1,050 |
2020-11-05 | $44.70 | $44.88 | $44.47 | $44.78 | $43.55 | 8,502 |
2020-11-04 | $43.91 | $44.29 | $43.84 | $44.15 | $42.94 | 5,169 |
2020-11-03 | $42.54 | $42.54 | $42.53 | $42.53 | $41.36 | 305 |
2020-11-02 | $42.65 | $42.75 | $42.65 | $42.75 | $41.58 | 386 |
2020-10-30 | $42.41 | $42.41 | $42.17 | $42.20 | $41.04 | 3,071 |
2020-10-29 | $42.55 | $42.93 | $42.55 | $42.89 | $41.71 | 1,617 |
2020-10-28 | $42.20 | $42.20 | $42.07 | $42.07 | $40.92 | 1,807 |
2020-10-27 | $42.49 | $42.76 | $42.49 | $42.68 | $41.51 | 4,055 |
2020-10-26 | $42.10 | $42.15 | $41.86 | $42.09 | $40.93 | 787 |
2020-10-23 | $42.58 | $42.58 | $42.58 | $42.58 | $41.42 | 71 |
2020-10-22 | $42.90 | $42.90 | $42.60 | $42.60 | $41.44 | 939 |
2020-10-21 | $43.00 | $43.04 | $42.75 | $42.75 | $41.58 | 2,217 |
2020-10-20 | $42.73 | $42.78 | $42.69 | $42.78 | $41.61 | 813 |
2020-10-19 | $42.46 | $42.46 | $42.20 | $42.20 | $41.05 | 2,495 |
2020-10-16 | $42.58 | $42.58 | $42.53 | $42.53 | $41.36 | 247 |
2020-10-15 | $41.92 | $42.11 | $41.90 | $42.11 | $40.96 | 923 |
2020-10-14 | $42.68 | $42.77 | $42.44 | $42.44 | $41.27 | 1,890 |
2020-10-13 | $42.60 | $42.87 | $42.60 | $42.87 | $41.69 | 2,253 |
2020-10-12 | $42.50 | $42.70 | $42.50 | $42.70 | $41.53 | 1,815 |
2020-10-09 | $41.85 | $41.94 | $41.80 | $41.89 | $40.74 | 909 |
2020-10-08 | $41.45 | $41.58 | $41.40 | $41.57 | $40.43 | 787 |
2020-10-07 | $41.42 | $41.44 | $41.31 | $41.37 | $40.24 | 1,889 |
2020-10-06 | $41.13 | $41.13 | $41.01 | $41.01 | $39.88 | 516 |
2020-10-05 | $40.49 | $40.69 | $40.49 | $40.69 | $39.57 | 806 |
2020-10-02 | $40.77 | $40.77 | $40.42 | $40.42 | $39.31 | 1,015 |
2020-10-01 | $40.75 | $40.94 | $40.75 | $40.94 | $39.82 | 606 |
2020-09-30 | $40.43 | $40.53 | $40.43 | $40.53 | $39.42 | 324 |
2020-09-29 | $39.72 | $39.87 | $39.72 | $39.85 | $38.76 | 299 |
2020-09-28 | $39.58 | $39.71 | $39.58 | $39.71 | $38.62 | 560 |
2020-09-25 | $38.86 | $39.37 | $38.86 | $39.37 | $38.29 | 893 |
2020-09-24 | $39.46 | $39.57 | $39.37 | $39.49 | $38.41 | 2,359 |
2020-09-23 | $40.05 | $40.05 | $39.80 | $39.84 | $38.75 | 1,843 |
2020-09-22 | $40.44 | $40.44 | $40.09 | $40.23 | $39.13 | 1,479 |
2020-09-21 | $40.19 | $40.57 | $40.03 | $40.57 | $39.46 | 661 |
2020-09-18 | $40.87 | $40.87 | $40.76 | $40.76 | $39.64 | 402 |
2020-09-17 | $40.49 | $40.74 | $40.38 | $40.74 | $39.63 | 1,638 |
2020-09-16 | $40.97 | $40.97 | $40.81 | $40.81 | $39.69 | 466 |
2020-09-15 | $40.97 | $40.97 | $40.94 | $40.94 | $39.81 | 665 |
2020-09-14 | $40.38 | $40.48 | $40.38 | $40.46 | $39.35 | 241 |
2020-09-11 | $40.03 | $40.03 | $39.85 | $39.85 | $38.76 | 1,005 |
2020-09-10 | $39.79 | $39.80 | $39.40 | $39.40 | $38.32 | 522 |
2020-09-09 | $39.94 | $40.19 | $39.94 | $40.19 | $39.09 | 827 |
2020-09-08 | $40.01 | $40.16 | $39.93 | $39.98 | $38.89 | 4,129 |
2020-09-04 | $41.28 | $41.28 | $40.72 | $41.24 | $40.11 | 2,717 |
2020-09-03 | $41.75 | $41.75 | $41.21 | $41.36 | $40.23 | 2,677 |
2020-09-02 | $42.50 | $42.50 | $42.00 | $42.30 | $41.14 | 2,474 |
2020-09-01 | $42.15 | $42.33 | $42.12 | $42.33 | $41.17 | 1,199 |
2020-08-31 | $42.00 | $42.00 | $41.44 | $41.61 | $40.47 | 3,917 |
2020-08-28 | $42.00 | $42.21 | $42.00 | $42.21 | $41.06 | 1,024 |
2020-08-27 | $41.81 | $41.81 | $41.37 | $41.52 | $40.38 | 3,611 |
2020-08-26 | $41.61 | $41.63 | $41.61 | $41.61 | $40.47 | 2,386 |
2020-08-25 | $41.24 | $41.69 | $41.24 | $41.69 | $40.54 | 2,439 |
2020-08-24 | $41.31 | $41.31 | $41.18 | $41.22 | $40.09 | 893 |
2020-08-21 | $40.70 | $40.70 | $40.68 | $40.68 | $39.57 | 1,351 |
2020-08-20 | $40.03 | $40.37 | $40.03 | $40.37 | $39.26 | 141 |
2020-08-19 | $40.50 | $40.51 | $40.34 | $40.34 | $39.23 | 1,990 |
2020-08-18 | $40.72 | $40.84 | $40.72 | $40.76 | $39.65 | 1,256 |
2020-08-17 | $40.49 | $40.76 | $40.49 | $40.72 | $39.60 | 2,496 |
2020-08-14 | $39.85 | $39.85 | $39.73 | $39.81 | $38.72 | 1,625 |
2020-08-13 | $39.91 | $39.91 | $39.69 | $39.72 | $38.63 | 434 |
2020-08-12 | $39.99 | $39.99 | $39.99 | $39.99 | $38.89 | 153 |
2020-08-11 | $39.84 | $39.97 | $39.58 | $39.58 | $38.50 | 2,247 |
2020-08-10 | $39.89 | $39.89 | $39.59 | $39.79 | $38.70 | 1,824 |
2020-08-07 | $39.96 | $40.14 | $39.74 | $39.90 | $38.81 | 2,868 |
2020-08-06 | $40.91 | $41.10 | $40.79 | $41.10 | $39.97 | 1,007 |
2020-08-05 | $40.98 | $41.12 | $40.98 | $41.00 | $39.88 | 3,401 |
2020-08-04 | $40.48 | $40.62 | $40.48 | $40.62 | $39.51 | 425 |
2020-08-03 | $40.40 | $40.40 | $40.27 | $40.27 | $39.17 | 1,080 |
2020-07-31 | $39.39 | $39.39 | $39.25 | $39.38 | $38.30 | 1,143 |
2020-07-30 | $39.23 | $39.37 | $39.23 | $39.37 | $38.29 | 623 |
2020-07-29 | $38.89 | $39.63 | $38.89 | $39.59 | $38.50 | 658 |
2020-07-28 | $38.79 | $38.79 | $38.69 | $38.69 | $37.63 | 1,787 |
2020-07-27 | $38.58 | $38.84 | $38.58 | $38.81 | $37.74 | 2,292 |
2020-07-24 | $38.35 | $38.74 | $38.25 | $38.74 | $37.68 | 2,815 |
2020-07-23 | $39.55 | $39.55 | $39.55 | $39.55 | $38.47 | 56 |
2020-07-22 | $39.78 | $39.78 | $39.61 | $39.61 | $38.52 | 1,167 |
2020-07-21 | $40.20 | $40.20 | $40.07 | $40.08 | $38.98 | 551 |
2020-07-20 | $39.66 | $39.84 | $39.66 | $39.84 | $38.74 | 3,893 |
2020-07-17 | $38.89 | $38.91 | $38.72 | $38.89 | $37.83 | 8,078 |
2020-07-16 | $38.55 | $38.73 | $38.53 | $38.73 | $37.67 | 8,145 |
2020-07-15 | $40.22 | $40.30 | $40.09 | $40.23 | $39.12 | 3,653 |
2020-07-14 | $40.04 | $40.42 | $39.84 | $40.42 | $39.31 | 5,100 |
2020-07-13 | $41.13 | $41.37 | $40.57 | $40.57 | $39.45 | 4,300 |
2020-07-10 | $40.68 | $40.68 | $40.43 | $40.64 | $39.52 | 1,100 |
2020-07-09 | $41.49 | $41.49 | $40.75 | $40.96 | $39.83 | 5,000 |
2020-07-08 | $39.98 | $40.75 | $39.98 | $40.75 | $39.64 | 3,061 |
2020-07-07 | $39.54 | $39.72 | $39.28 | $39.28 | $38.21 | 3,771 |
2020-07-06 | $38.70 | $39.90 | $38.70 | $39.90 | $38.81 | 8,117 |
2020-07-02 | $36.76 | $36.96 | $36.76 | $36.86 | $35.85 | 1,970 |
2020-07-01 | $35.89 | $35.89 | $35.77 | $35.89 | $34.91 | 808 |
2020-06-30 | $35.43 | $35.49 | $35.42 | $35.49 | $34.52 | 4,215 |
2020-06-29 | $35.38 | $35.39 | $35.15 | $35.35 | $34.38 | 3,130 |
2020-06-26 | $35.24 | $35.30 | $35.24 | $35.30 | $34.34 | 202 |
2020-06-25 | $35.33 | $35.47 | $35.33 | $35.47 | $34.50 | 1,704 |
2020-06-24 | $35.80 | $35.80 | $35.60 | $35.60 | $34.62 | 868 |
2020-06-23 | $36.00 | $36.03 | $35.94 | $35.94 | $34.95 | 415 |
2020-06-22 | $35.22 | $35.49 | $35.22 | $35.47 | $34.49 | 1,492 |
2020-06-19 | $35.05 | $35.05 | $35.05 | $35.05 | $34.09 | 135 |
2020-06-18 | $35.00 | $35.12 | $34.97 | $35.01 | $34.05 | 2,024 |
2020-06-17 | $34.80 | $34.85 | $34.80 | $34.85 | $33.89 | 3,788 |
2020-06-16 | $34.87 | $34.87 | $34.45 | $34.45 | $33.51 | 4,681 |
2020-06-15 | $33.73 | $34.22 | $33.73 | $34.22 | $33.28 | 420 |
2020-06-12 | $34.37 | $34.37 | $34.15 | $34.26 | $33.32 | 1,747 |
2020-06-11 | $33.95 | $33.95 | $33.79 | $33.79 | $32.86 | 890 |
2020-06-10 | $34.62 | $34.89 | $34.62 | $34.89 | $33.93 | 1,384 |
2020-06-09 | $34.31 | $34.49 | $34.31 | $34.49 | $33.54 | 1,821 |
2020-06-08 | $34.48 | $34.48 | $34.24 | $34.47 | $33.53 | 4,866 |
2020-06-05 | $34.60 | $34.65 | $34.53 | $34.56 | $33.61 | 1,807 |
2020-06-04 | $34.11 | $34.11 | $33.90 | $33.98 | $33.04 | 1,239 |
2020-06-03 | $34.35 | $34.37 | $34.27 | $34.37 | $33.43 | 862 |
2020-06-02 | $33.98 | $33.99 | $33.93 | $33.99 | $33.06 | 545 |
2020-06-01 | $32.90 | $33.42 | $32.90 | $33.42 | $32.50 | 682 |
2020-05-29 | $32.22 | $32.74 | $32.22 | $32.74 | $31.84 | 38,356 |
2020-05-28 | $32.24 | $32.26 | $31.98 | $31.98 | $31.11 | 1,887 |
2020-05-27 | $32.17 | $32.20 | $31.92 | $32.05 | $31.17 | 381,212 |
2020-05-26 | $32.66 | $32.81 | $32.39 | $32.39 | $31.51 | 3,624 |
2020-05-22 | $32.08 | $32.10 | $31.94 | $31.94 | $31.07 | 6,657 |
2020-05-21 | $33.08 | $33.09 | $32.90 | $32.90 | $32.00 | 2,552 |
2020-05-20 | $33.94 | $33.94 | $33.48 | $33.66 | $32.74 | 3,574 |
2020-05-19 | $33.51 | $33.51 | $33.51 | $33.51 | $32.59 | 584 |
2020-05-18 | $33.36 | $33.64 | $33.36 | $33.63 | $32.71 | 8,410 |
2020-05-15 | $32.55 | $32.60 | $32.48 | $32.60 | $31.70 | 985 |
2020-05-14 | $32.38 | $32.92 | $32.29 | $32.92 | $32.02 | 3,789 |
2020-05-13 | $33.17 | $33.31 | $32.78 | $32.96 | $32.05 | 2,332 |
2020-05-12 | $33.38 | $33.38 | $32.95 | $32.95 | $32.04 | 599 |
2020-05-11 | $33.06 | $33.11 | $33.01 | $33.06 | $32.15 | 6,851 |
2020-05-08 | $33.00 | $33.11 | $33.00 | $33.09 | $32.19 | 1,279 |
2020-05-07 | $32.35 | $32.50 | $32.35 | $32.44 | $31.55 | 6,216 |
2020-05-06 | $32.44 | $32.44 | $32.10 | $32.11 | $31.23 | 2,617 |
2020-05-05 | $31.68 | $31.71 | $31.64 | $31.64 | $30.77 | 1,005 |
2020-05-04 | $31.11 | $31.20 | $31.02 | $31.20 | $30.35 | 6,948 |
2020-05-01 | $31.46 | $31.46 | $31.05 | $31.07 | $30.22 | 2,837 |
2020-04-30 | $32.88 | $32.95 | $32.16 | $32.24 | $31.36 | 3,477 |
2020-04-29 | $32.87 | $32.92 | $32.61 | $32.92 | $32.02 | 5,283 |
2020-04-28 | $32.78 | $32.78 | $32.46 | $32.46 | $31.57 | 1,653 |
2020-04-27 | $32.36 | $32.48 | $32.36 | $32.48 | $31.59 | 97,065 |
2020-04-24 | $32.23 | $32.23 | $31.93 | $32.11 | $31.23 | 876 |
2020-04-23 | $32.49 | $32.49 | $32.07 | $32.07 | $31.19 | 6,105 |
2020-04-22 | $32.32 | $32.39 | $32.29 | $32.32 | $31.43 | 4,271 |
2020-04-21 | $31.86 | $31.86 | $31.60 | $31.65 | $30.78 | 2,399 |
2020-04-20 | $32.14 | $32.55 | $32.14 | $32.29 | $31.40 | 4,384 |
2020-04-17 | $32.40 | $32.40 | $32.15 | $32.32 | $31.43 | 1,011 |
2020-04-16 | $31.97 | $32.06 | $31.96 | $32.06 | $31.18 | 7,943 |
2020-04-15 | $31.57 | $31.72 | $31.57 | $31.72 | $30.85 | 1,302 |
2020-04-14 | $32.18 | $32.18 | $32.09 | $32.15 | $31.27 | 1,137 |
2020-04-13 | $31.36 | $31.52 | $31.26 | $31.51 | $30.65 | 1,504 |
2020-04-09 | $31.94 | $31.95 | $31.67 | $31.67 | $30.80 | 5,308 |
2020-04-08 | $31.40 | $31.64 | $31.40 | $31.60 | $30.73 | 4,988 |
2020-04-07 | $32.32 | $32.32 | $31.53 | $31.53 | $30.67 | 3,897 |
2020-04-06 | $31.37 | $31.53 | $31.29 | $31.48 | $30.62 | 3,344 |
2020-04-03 | $30.37 | $30.51 | $30.37 | $30.51 | $29.67 | 3,534 |
2020-04-02 | $30.53 | $30.78 | $30.42 | $30.78 | $29.94 | 6,812 |
2020-04-01 | $30.39 | $30.39 | $29.92 | $29.92 | $29.10 | 1,918 |
2020-03-31 | $31.00 | $31.00 | $30.61 | $30.73 | $29.89 | 4,148 |
2020-03-30 | $30.34 | $30.76 | $30.17 | $30.75 | $29.91 | 13,957 |
2020-03-27 | $30.32 | $30.37 | $30.20 | $30.23 | $29.40 | 3,758 |
2020-03-26 | $30.89 | $31.61 | $30.77 | $31.61 | $30.75 | 4,725 |
2020-03-25 | $30.59 | $31.10 | $30.59 | $30.98 | $30.13 | 1,512 |
2020-03-24 | $30.24 | $30.30 | $29.99 | $30.30 | $29.47 | 3,721 |
2020-03-23 | $28.86 | $29.12 | $28.47 | $28.95 | $28.16 | 4,561 |
2020-03-20 | $29.81 | $29.94 | $28.85 | $28.85 | $28.06 | 7,780 |
2020-03-19 | $28.76 | $29.37 | $28.76 | $29.19 | $28.39 | 9,060 |
2020-03-18 | $28.91 | $29.19 | $28.25 | $28.77 | $27.98 | 6,098 |
2020-03-17 | $29.45 | $30.21 | $29.45 | $30.12 | $29.29 | 7,168 |
2020-03-16 | $28.71 | $29.88 | $28.00 | $28.95 | $28.16 | 6,906 |
2020-03-13 | $31.74 | $31.93 | $31.35 | $31.93 | $31.05 | 3,889 |
2020-03-12 | $30.88 | $30.88 | $30.34 | $30.47 | $29.64 | 15,756 |
2020-03-11 | $33.33 | $33.36 | $32.91 | $33.01 | $32.11 | 4,718 |
2020-03-10 | $33.93 | $34.10 | $33.47 | $34.10 | $33.17 | 9,416 |
2020-03-09 | $32.62 | $32.79 | $32.52 | $32.78 | $31.88 | 3,977 |
2020-03-06 | $33.98 | $34.12 | $33.83 | $33.99 | $33.06 | 5,567 |
2020-03-05 | $34.84 | $34.97 | $34.70 | $34.70 | $33.75 | 1,365 |
2020-03-04 | $34.67 | $34.77 | $34.51 | $34.74 | $33.79 | 1,761 |
2020-03-03 | $34.20 | $34.44 | $34.20 | $34.26 | $33.32 | 988 |
2020-03-02 | $33.87 | $34.29 | $33.76 | $34.29 | $33.35 | 4,445 |
2020-02-28 | $32.94 | $33.40 | $32.54 | $33.40 | $32.49 | 8,976 |
2020-02-27 | $33.99 | $34.01 | $33.77 | $33.81 | $32.88 | 2,248 |
2020-02-26 | $34.09 | $34.43 | $34.09 | $34.09 | $33.15 | 1,359 |
2020-02-25 | $34.31 | $34.40 | $33.81 | $33.81 | $32.88 | 2,216 |
2020-02-24 | $33.53 | $33.92 | $33.53 | $33.89 | $32.96 | 3,374 |
2020-02-21 | $34.88 | $34.90 | $34.76 | $34.77 | $33.81 | 4,604 |
2020-02-20 | $34.99 | $35.03 | $34.58 | $34.77 | $33.81 | 1,938 |
2020-02-19 | $35.02 | $35.03 | $34.97 | $34.97 | $34.01 | 2,856 |
2020-02-18 | $34.81 | $34.84 | $34.77 | $34.77 | $33.82 | 2,890 |
2020-02-14 | $34.60 | $34.63 | $34.49 | $34.49 | $33.54 | 2,588 |
2020-02-13 | $34.45 | $34.71 | $34.45 | $34.50 | $33.55 | 2,889 |
2020-02-12 | $34.74 | $35.04 | $34.74 | $35.01 | $34.05 | 4,541 |
2020-02-11 | $34.35 | $34.58 | $34.35 | $34.38 | $33.44 | 2,959 |
2020-02-10 | $33.82 | $33.95 | $33.82 | $33.93 | $33.00 | 820 |
2020-02-07 | $33.61 | $33.65 | $33.45 | $33.47 | $32.55 | 3,851 |
2020-02-06 | $34.00 | $34.00 | $33.75 | $33.75 | $32.83 | 1,549 |
2020-02-05 | $34.01 | $34.01 | $33.57 | $33.63 | $32.71 | 3,899 |
2020-02-04 | $33.26 | $33.58 | $33.26 | $33.50 | $32.58 | 2,974 |
2020-02-03 | $31.87 | $32.15 | $31.87 | $32.12 | $31.23 | 2,884 |
2020-01-31 | $32.17 | $32.17 | $31.66 | $31.97 | $31.10 | 10,936 |
2020-01-30 | $32.43 | $32.59 | $32.13 | $32.59 | $31.70 | 8,581 |
2020-01-29 | $33.19 | $33.19 | $33.08 | $33.08 | $32.17 | 4,549 |
2020-01-28 | $32.55 | $32.84 | $32.41 | $32.76 | $31.86 | 61,224 |
2020-01-27 | $31.95 | $32.48 | $31.68 | $32.39 | $31.50 | 7,745 |
2020-01-24 | $34.44 | $34.44 | $33.79 | $33.94 | $33.01 | 6,163 |
2020-01-23 | $34.20 | $34.50 | $34.00 | $34.39 | $33.45 | 4,722 |
2020-01-22 | $35.44 | $35.52 | $35.16 | $35.28 | $34.31 | 9,470 |
2020-01-21 | $35.23 | $35.29 | $35.09 | $35.09 | $34.12 | 6,900 |
2020-01-17 | $36.24 | $36.27 | $36.19 | $36.27 | $35.28 | 3,164 |
2020-01-16 | $36.08 | $36.08 | $35.99 | $36.04 | $35.05 | 7,750 |
2020-01-15 | $36.02 | $36.02 | $35.87 | $35.93 | $34.95 | 2,185 |
2020-01-14 | $36.22 | $36.22 | $35.95 | $36.06 | $35.07 | 10,110 |
2020-01-13 | $36.07 | $36.42 | $36.07 | $36.41 | $35.41 | 2,437 |
2020-01-10 | $35.79 | $35.79 | $35.68 | $35.73 | $34.75 | 2,847 |
2020-01-09 | $35.58 | $35.58 | $35.53 | $35.54 | $34.57 | 16,568 |
2020-01-08 | $35.12 | $35.44 | $35.12 | $35.26 | $34.30 | 2,572 |
2020-01-07 | $35.22 | $35.23 | $35.19 | $35.23 | $34.26 | 1,119 |
2020-01-06 | $34.94 | $35.05 | $34.94 | $35.03 | $34.07 | 21,243 |
2020-01-03 | $35.08 | $35.15 | $35.02 | $35.09 | $34.13 | 42,144 |
2020-01-02 | $35.27 | $35.49 | $35.27 | $35.49 | $34.52 | 3,529 |
2019-12-31 | $34.50 | $34.53 | $34.46 | $34.53 | $33.58 | 5,985 |
2019-12-30 | $34.50 | $34.53 | $34.33 | $34.35 | $33.40 | 5,503 |
2019-12-27 | $34.41 | $34.43 | $34.35 | $34.35 | $33.41 | 2,031 |
2019-12-26 | $34.19 | $34.35 | $34.19 | $34.35 | $33.41 | 2,968 |
2019-12-24 | $34.04 | $34.04 | $33.99 | $33.99 | $33.06 | 1,135 |
2019-12-23 | $34.15 | $34.15 | $33.76 | $33.94 | $33.01 | 3,568 |
2019-12-20 | $34.10 | $34.15 | $34.06 | $34.11 | $33.17 | 3,064 |
2019-12-19 | $33.89 | $34.03 | $33.89 | $34.01 | $33.08 | 2,013 |
2019-12-18 | $34.15 | $34.15 | $34.04 | $34.13 | $33.19 | 3,055 |
2019-12-17 | $35.36 | $35.50 | $35.34 | $35.50 | $33.12 | 7,246 |
2019-12-16 | $34.87 | $35.17 | $34.87 | $35.05 | $32.71 | 2,235 |
2019-12-13 | $34.92 | $34.92 | $34.57 | $34.57 | $32.26 | 2,528 |
2019-12-12 | $34.39 | $34.70 | $34.29 | $34.70 | $32.38 | 5,698 |
2019-12-11 | $33.93 | $34.11 | $33.93 | $34.11 | $31.83 | 2,744 |
2019-12-10 | $33.72 | $33.79 | $33.72 | $33.78 | $31.52 | 2,060 |
2019-12-09 | $33.65 | $33.75 | $33.54 | $33.54 | $31.29 | 1,167 |
2019-12-06 | $33.76 | $33.82 | $33.76 | $33.79 | $31.53 | 1,706 |
2019-12-05 | $33.40 | $33.50 | $33.38 | $33.49 | $31.25 | 2,385 |
2019-12-04 | $33.22 | $33.30 | $33.20 | $33.20 | $30.98 | 4,947 |
2019-12-03 | $32.82 | $32.96 | $32.82 | $32.96 | $30.76 | 2,270 |
2019-12-02 | $33.26 | $33.26 | $33.11 | $33.11 | $30.90 | 1,151 |
2019-11-29 | $33.30 | $33.40 | $33.23 | $33.26 | $31.03 | 2,739 |
2019-11-27 | $33.67 | $33.83 | $33.67 | $33.81 | $31.55 | 6,160 |
2019-11-26 | $33.51 | $33.68 | $33.50 | $33.68 | $31.42 | 5,086 |
2019-11-25 | $33.33 | $33.58 | $33.33 | $33.52 | $31.28 | 4,730 |
2019-11-22 | $33.07 | $33.09 | $33.01 | $33.08 | $30.87 | 5,889 |
2019-11-21 | $33.15 | $33.23 | $33.14 | $33.23 | $31.01 | 1,440 |
2019-11-20 | $33.37 | $33.40 | $33.11 | $33.20 | $30.98 | 3,795 |
2019-11-19 | $33.55 | $33.56 | $33.46 | $33.49 | $31.25 | 9,657 |
2019-11-18 | $33.20 | $33.26 | $33.18 | $33.19 | $30.97 | 1,399 |
2019-11-15 | $33.14 | $33.21 | $33.09 | $33.10 | $30.89 | 3,869 |
2019-11-14 | $33.05 | $33.13 | $33.02 | $33.13 | $30.91 | 2,012 |
2019-11-13 | $33.19 | $33.19 | $33.11 | $33.11 | $30.90 | 849 |
2019-11-12 | $33.51 | $33.53 | $33.41 | $33.44 | $31.20 | 1,241 |
2019-11-11 | $33.59 | $33.73 | $33.56 | $33.73 | $31.48 | 3,422 |
2019-11-08 | $34.25 | $34.28 | $34.03 | $34.12 | $31.84 | 2,710 |
2019-11-07 | $34.28 | $34.50 | $34.28 | $34.35 | $32.06 | 2,171 |
2019-11-06 | $34.11 | $34.11 | $33.93 | $33.95 | $31.68 | 2,914 |
2019-11-05 | $34.06 | $34.06 | $33.99 | $34.04 | $31.77 | 1,793 |
2019-11-04 | $33.95 | $33.95 | $33.81 | $33.87 | $31.60 | 2,493 |
2019-11-01 | $33.41 | $33.42 | $33.37 | $33.40 | $31.17 | 1,919 |
2019-10-31 | $32.86 | $32.86 | $32.75 | $32.81 | $30.62 | 3,139 |
2019-10-30 | $32.79 | $33.00 | $32.74 | $33.00 | $30.79 | 10,652 |
2019-10-29 | $33.07 | $33.07 | $33.02 | $33.02 | $30.81 | 492 |
2019-10-28 | $33.34 | $33.35 | $33.28 | $33.35 | $31.12 | 2,020 |
2019-10-25 | $32.82 | $33.01 | $32.81 | $33.01 | $30.80 | 2,702 |
2019-10-24 | $32.66 | $32.70 | $32.62 | $32.65 | $30.46 | 1,222 |
2019-10-23 | $32.57 | $32.58 | $32.44 | $32.54 | $30.36 | 22,777 |
2019-10-22 | $32.80 | $32.80 | $32.70 | $32.70 | $30.52 | 2,346 |
2019-10-21 | $32.89 | $32.89 | $32.78 | $32.86 | $30.66 | 1,000 |
2019-10-18 | $32.91 | $32.91 | $32.62 | $32.62 | $30.44 | 2,562 |
2019-10-17 | $33.05 | $33.11 | $33.05 | $33.09 | $30.88 | 1,610 |
2019-10-16 | $32.95 | $33.02 | $32.95 | $33.02 | $30.81 | 1,436 |
2019-10-15 | $32.95 | $33.09 | $32.95 | $33.01 | $30.80 | 24,686 |
2019-10-14 | $32.86 | $32.93 | $32.86 | $32.87 | $30.67 | 1,164 |
2019-10-11 | $32.75 | $32.98 | $32.75 | $32.89 | $30.69 | 1,184 |
2019-10-10 | $32.04 | $32.46 | $32.04 | $32.33 | $30.17 | 3,353 |
2019-10-09 | $31.80 | $31.94 | $31.80 | $31.83 | $29.70 | 2,711 |
2019-10-08 | $31.57 | $31.57 | $31.39 | $31.39 | $29.29 | 3,665 |
2019-10-07 | $31.82 | $31.89 | $31.74 | $31.78 | $29.66 | 1,672 |
2019-10-04 | $31.78 | $31.95 | $31.78 | $31.95 | $29.81 | 2,080 |
2019-10-03 | $31.82 | $31.93 | $31.82 | $31.93 | $29.80 | 751 |
2019-10-02 | $31.44 | $31.55 | $31.39 | $31.52 | $29.41 | 5,410 |
2019-10-01 | $31.53 | $31.54 | $31.53 | $31.54 | $29.43 | 587 |
2019-09-30 | $31.83 | $31.83 | $31.72 | $31.72 | $29.60 | 938 |
2019-09-27 | $32.15 | $32.15 | $31.37 | $31.51 | $29.40 | 6,947 |
2019-09-26 | $32.09 | $32.10 | $32.07 | $32.10 | $29.96 | 575 |
2019-09-25 | $32.27 | $32.41 | $32.27 | $32.34 | $30.18 | 2,017 |
2019-09-24 | $32.61 | $32.61 | $32.33 | $32.37 | $30.21 | 8,353 |
2019-09-23 | $32.61 | $32.71 | $32.61 | $32.65 | $30.47 | 1,753 |
2019-09-20 | $33.12 | $33.12 | $32.81 | $32.81 | $30.62 | 2,163 |
2019-09-19 | $33.26 | $33.26 | $33.09 | $33.09 | $30.87 | 1,309 |
2019-09-18 | $33.13 | $33.14 | $32.94 | $33.08 | $30.87 | 2,162 |
2019-09-17 | $33.08 | $33.20 | $32.97 | $33.18 | $30.96 | 5,741 |
2019-09-16 | $33.52 | $33.52 | $33.39 | $33.39 | $31.16 | 8,489 |
2019-09-13 | $33.76 | $33.83 | $33.71 | $33.71 | $31.46 | 5,349 |
2019-09-12 | $33.37 | $33.65 | $33.37 | $33.55 | $31.31 | 1,847 |
2019-09-11 | $33.14 | $33.24 | $33.14 | $33.16 | $30.94 | 6,712 |
2019-09-10 | $33.23 | $33.23 | $33.00 | $33.07 | $30.86 | 2,302 |
2019-09-09 | $33.24 | $33.24 | $33.12 | $33.17 | $30.96 | 3,509 |
2019-09-06 | $33.11 | $33.12 | $33.05 | $33.05 | $30.84 | 2,124 |
2019-09-05 | $32.91 | $32.97 | $32.91 | $32.94 | $30.74 | 5,657 |
2019-09-04 | $32.41 | $32.49 | $32.41 | $32.43 | $30.26 | 3,650 |
2019-09-03 | $31.88 | $31.94 | $31.85 | $31.93 | $29.79 | 3,538 |
2019-08-30 | $32.07 | $32.07 | $31.80 | $31.89 | $29.75 | 1,394 |
2019-08-29 | $31.83 | $32.00 | $31.83 | $31.95 | $29.81 | 26,884 |
2019-08-28 | $31.49 | $31.61 | $31.49 | $31.57 | $29.46 | 2,638 |
2019-08-27 | $31.79 | $31.79 | $31.64 | $31.66 | $29.54 | 4,940 |
2019-08-26 | $31.40 | $31.48 | $31.40 | $31.46 | $29.36 | 1,642 |
2019-08-23 | $31.61 | $31.61 | $31.12 | $31.12 | $29.04 | 4,054 |
2019-08-22 | $31.99 | $31.99 | $31.75 | $31.84 | $29.71 | 1,837 |
2019-08-21 | $32.17 | $32.17 | $32.06 | $32.09 | $29.94 | 2,565 |
2019-08-20 | $31.95 | $32.06 | $31.93 | $31.95 | $29.81 | 3,104 |
2019-08-19 | $32.10 | $32.10 | $31.88 | $31.95 | $29.82 | 1,055 |
2019-08-16 | $31.22 | $31.43 | $31.22 | $31.39 | $29.29 | 11,368 |
2019-08-15 | $30.92 | $30.93 | $30.74 | $30.81 | $28.75 | 14,060 |
2019-08-14 | $30.76 | $30.76 | $30.55 | $30.59 | $28.54 | 11,203 |
2019-08-13 | $30.88 | $31.61 | $30.84 | $31.27 | $29.18 | 17,228 |
2019-08-12 | $30.55 | $30.67 | $30.50 | $30.55 | $28.51 | 14,909 |
2019-08-09 | $30.92 | $30.92 | $30.86 | $30.86 | $28.80 | 1,870 |
2019-08-08 | $31.11 | $31.21 | $31.02 | $31.20 | $29.11 | 16,661 |
2019-08-07 | $30.50 | $30.81 | $30.50 | $30.81 | $28.75 | 7,604 |
2019-08-06 | $31.05 | $31.05 | $30.55 | $30.67 | $28.62 | 12,094 |
2019-08-05 | $30.97 | $30.97 | $30.26 | $30.29 | $28.26 | 17,847 |
2019-08-02 | $32.10 | $32.10 | $31.68 | $31.74 | $29.62 | 12,632 |
2019-08-01 | $33.11 | $33.29 | $32.00 | $32.05 | $29.91 | 3,508 |
2019-07-31 | $33.33 | $33.34 | $32.79 | $33.04 | $30.83 | 7,442 |
2019-07-30 | $33.32 | $33.39 | $33.29 | $33.35 | $31.12 | 2,709 |
2019-07-29 | $33.62 | $33.63 | $33.62 | $33.62 | $31.38 | 701 |
2019-07-26 | $33.80 | $33.80 | $33.69 | $33.71 | $31.46 | 1,270 |
2019-07-25 | $33.79 | $33.81 | $33.55 | $33.60 | $31.35 | 131,155 |
2019-07-24 | $33.51 | $33.74 | $33.51 | $33.74 | $31.48 | 56,273 |
2019-07-23 | $33.17 | $33.56 | $33.17 | $33.56 | $31.32 | 55,354 |
2019-07-22 | $33.13 | $33.14 | $33.02 | $33.08 | $30.87 | 25,915 |
2019-07-19 | $33.40 | $33.40 | $33.20 | $33.20 | $30.98 | 8,243 |
2019-07-18 | $33.14 | $33.19 | $32.96 | $33.10 | $30.89 | 132,424 |
2019-07-17 | $33.44 | $33.44 | $33.30 | $33.30 | $31.07 | 1,860 |
2019-07-16 | $33.38 | $33.47 | $33.34 | $33.35 | $31.12 | 1,774 |
2019-07-15 | $33.26 | $33.37 | $33.26 | $33.36 | $31.13 | 9,504 |
2019-07-12 | $33.09 | $33.11 | $33.04 | $33.09 | $30.88 | 4,609 |
2019-07-11 | $32.98 | $33.06 | $32.87 | $32.97 | $30.77 | 4,051 |
2019-07-10 | $33.24 | $33.28 | $33.08 | $33.10 | $30.88 | 18,886 |
2019-07-09 | $32.82 | $33.05 | $32.75 | $33.05 | $30.84 | 9,486 |
2019-07-08 | $33.28 | $33.28 | $33.08 | $33.14 | $30.92 | 6,885 |
2019-07-05 | $33.68 | $33.76 | $33.54 | $33.63 | $31.38 | 3,610 |
2019-07-03 | $34.05 | $34.08 | $34.00 | $34.01 | $31.74 | 2,665 |
2019-07-02 | $34.17 | $34.21 | $34.08 | $34.09 | $31.81 | 1,496 |
2019-07-01 | $34.36 | $34.50 | $34.15 | $34.21 | $31.92 | 4,181 |
2019-06-28 | $33.37 | $33.49 | $33.33 | $33.39 | $31.16 | 57,076 |
2019-06-27 | $33.26 | $33.43 | $33.26 | $33.42 | $31.19 | 2,540 |
2019-06-26 | $32.89 | $33.23 | $32.89 | $33.16 | $30.94 | 169,629 |
2019-06-25 | $32.96 | $33.02 | $32.62 | $32.63 | $30.45 | 16,383 |
2019-06-24 | $33.22 | $33.22 | $33.09 | $33.16 | $30.94 | 5,721 |
2019-06-21 | $33.22 | $33.22 | $33.07 | $33.13 | $30.91 | 2,044 |
2019-06-20 | $33.30 | $33.30 | $33.16 | $33.26 | $31.04 | 19,593 |
2019-06-19 | $32.38 | $32.67 | $32.34 | $32.57 | $30.39 | 25,985 |
2019-06-18 | $32.37 | $32.48 | $32.28 | $32.32 | $30.16 | 20,674 |
2019-06-17 | $31.38 | $31.58 | $31.38 | $31.54 | $29.43 | 15,579 |
2019-06-14 | $31.26 | $31.39 | $31.25 | $31.33 | $29.24 | 89,561 |
2019-06-13 | $31.69 | $31.87 | $31.62 | $31.67 | $29.55 | 5,592,420 |
2019-06-12 | $31.86 | $31.86 | $31.52 | $31.62 | $29.51 | 5,230,349 |
2019-06-11 | $32.22 | $32.27 | $32.06 | $32.11 | $29.96 | 2,746 |
2019-06-10 | $31.47 | $31.65 | $31.47 | $31.51 | $29.41 | 3,606 |
2019-06-07 | $31.05 | $31.27 | $31.05 | $31.13 | $29.05 | 5,320 |
2019-06-06 | $30.84 | $30.85 | $30.75 | $30.85 | $28.78 | 1,231 |
2019-06-05 | $31.22 | $31.22 | $30.81 | $30.91 | $28.84 | 2,357 |
2019-06-04 | $30.99 | $31.19 | $30.99 | $31.19 | $29.10 | 8,956 |
2019-06-03 | $31.12 | $31.28 | $31.12 | $31.20 | $29.11 | 8,224 |
2019-05-31 | $30.99 | $31.08 | $30.95 | $31.04 | $28.96 | 7,023 |
2019-05-30 | $31.16 | $31.17 | $31.10 | $31.13 | $29.05 | 1,217 |
2019-05-29 | $31.05 | $31.24 | $31.03 | $31.24 | $29.15 | 21,258 |
2019-05-28 | $31.17 | $31.41 | $31.09 | $31.09 | $29.01 | 27,251 |
2019-05-24 | $30.82 | $30.82 | $30.77 | $30.77 | $28.71 | 2,144 |
2019-05-23 | $31.01 | $31.01 | $30.81 | $30.98 | $28.91 | 9,071 |
2019-05-22 | $31.57 | $31.57 | $31.41 | $31.52 | $29.42 | 13,040 |
2019-05-21 | $31.52 | $31.69 | $31.52 | $31.61 | $29.50 | 12,003 |
2019-05-20 | $31.50 | $31.50 | $31.19 | $31.27 | $29.18 | 7,354 |
2019-05-17 | $31.89 | $32.17 | $31.84 | $31.93 | $29.80 | 7,250 |
2019-05-16 | $32.91 | $33.20 | $32.91 | $32.94 | $30.74 | 22,349 |
2019-05-15 | $32.52 | $32.81 | $32.52 | $32.71 | $30.52 | 10,121 |
2019-05-14 | $32.45 | $32.65 | $32.30 | $32.43 | $30.26 | 11,510 |
2019-05-13 | $31.96 | $32.00 | $31.61 | $31.81 | $29.68 | 4,693 |
2019-05-10 | $32.88 | $33.16 | $32.45 | $33.00 | $30.79 | 36,825 |
2019-05-09 | $32.52 | $32.77 | $32.02 | $32.63 | $30.45 | 41,869 |
2019-05-08 | $33.28 | $33.28 | $33.15 | $33.18 | $30.96 | 4,814 |
2019-05-07 | $33.98 | $33.98 | $33.07 | $33.23 | $31.01 | 9,674 |
2019-05-06 | $33.78 | $34.30 | $33.53 | $34.25 | $31.96 | 19,524 |
2019-05-03 | $35.44 | $35.59 | $35.43 | $35.57 | $33.19 | 21,254 |
2019-05-02 | $35.09 | $35.27 | $34.97 | $35.04 | $32.70 | 19,574 |
2019-05-01 | $35.20 | $35.38 | $35.07 | $35.07 | $32.73 | 1,642 |
2019-04-30 | $35.12 | $35.16 | $34.97 | $35.11 | $32.76 | 11,857 |
2019-04-29 | $35.33 | $35.36 | $35.22 | $35.30 | $32.94 | 4,758,589 |
2019-04-26 | $35.22 | $35.36 | $35.16 | $35.32 | $32.96 | 13,129 |
2019-04-25 | $35.31 | $35.31 | $35.03 | $35.22 | $32.86 | 16,146 |
2019-04-24 | $35.80 | $35.82 | $35.59 | $35.68 | $33.29 | 3,576 |
2019-04-23 | $35.91 | $36.04 | $35.89 | $36.01 | $33.61 | 26,935 |
2019-04-22 | $35.88 | $35.95 | $35.84 | $35.95 | $33.55 | 4,696 |
2019-04-18 | $36.25 | $36.33 | $36.25 | $36.31 | $33.88 | 1,798 |
2019-04-17 | $36.50 | $36.52 | $36.33 | $36.33 | $33.90 | 43,007 |
2019-04-16 | $36.49 | $36.49 | $36.14 | $36.20 | $33.78 | 95,351 |
2019-04-15 | $36.15 | $36.15 | $35.67 | $35.75 | $33.36 | 11,979 |
2019-04-12 | $36.38 | $36.59 | $36.37 | $36.38 | $33.95 | 35,540 |
2019-04-11 | $36.19 | $36.19 | $35.87 | $35.92 | $33.52 | 8,720 |
2019-04-10 | $36.61 | $36.61 | $36.39 | $36.52 | $34.08 | 8,688 |
2019-04-09 | $36.42 | $36.43 | $36.35 | $36.40 | $33.96 | 43,174 |
2019-04-08 | $36.40 | $36.52 | $36.31 | $36.48 | $34.04 | 14,999 |
2019-04-05 | $36.37 | $36.63 | $36.37 | $36.62 | $34.17 | 10,205 |
2019-04-04 | $36.01 | $36.21 | $36.01 | $36.14 | $33.72 | 153,598 |
2019-04-03 | $35.80 | $36.06 | $35.75 | $35.81 | $33.41 | 7,211 |
2019-04-02 | $35.52 | $35.52 | $35.43 | $35.48 | $33.11 | 2,701 |
2019-04-01 | $35.67 | $35.67 | $35.47 | $35.65 | $33.26 | 12,103 |
2019-03-29 | $34.78 | $34.93 | $34.75 | $34.90 | $32.56 | 20,515 |
2019-03-28 | $33.99 | $34.10 | $33.94 | $34.08 | $31.80 | 2,576 |
2019-03-27 | $34.09 | $34.11 | $33.81 | $33.93 | $31.66 | 4,406,195 |
2019-03-26 | $34.01 | $34.03 | $33.89 | $34.03 | $31.75 | 10,013 |
2019-03-25 | $33.85 | $34.12 | $33.85 | $34.05 | $31.77 | 6,588 |
2019-03-22 | $34.35 | $34.35 | $34.08 | $34.10 | $31.82 | 218,165 |
2019-03-21 | $34.73 | $35.03 | $34.73 | $35.03 | $32.69 | 7,981 |
2019-03-20 | $34.78 | $35.15 | $34.67 | $35.01 | $32.67 | 3,030 |
2019-03-19 | $35.07 | $35.13 | $35.02 | $35.02 | $32.68 | 3,040 |
2019-03-18 | $34.92 | $35.09 | $34.92 | $35.07 | $32.73 | 13,029 |
2019-03-15 | $34.35 | $34.44 | $34.32 | $34.39 | $32.09 | 6,560 |
2019-03-14 | $34.00 | $34.00 | $33.80 | $33.94 | $31.67 | 11,239 |
2019-03-13 | $34.31 | $34.31 | $34.19 | $34.25 | $31.96 | 22,494 |
2019-03-12 | $34.33 | $34.54 | $34.33 | $34.54 | $32.23 | 31,861 |
2019-03-11 | $33.90 | $34.20 | $33.90 | $34.19 | $31.90 | 5,710 |
2019-03-08 | $33.05 | $33.15 | $32.98 | $33.15 | $30.93 | 5,982 |
2019-03-07 | $34.46 | $34.46 | $33.85 | $33.86 | $31.59 | 3,235,425 |
2019-03-06 | $34.96 | $34.96 | $34.76 | $34.76 | $32.44 | 6,488 |
2019-03-05 | $34.74 | $35.01 | $34.73 | $35.01 | $32.67 | 11,904 |
2019-03-04 | $34.70 | $34.70 | $34.35 | $34.41 | $32.11 | 3,345,164 |
2019-03-01 | $34.06 | $34.15 | $34.06 | $34.08 | $31.80 | 2,919 |
2019-02-28 | $33.62 | $33.75 | $33.60 | $33.60 | $31.36 | 5,446 |
2019-02-27 | $33.81 | $33.86 | $33.70 | $33.82 | $31.56 | 2,153 |
2019-02-26 | $34.17 | $34.20 | $34.00 | $34.18 | $31.90 | 6,176 |
2019-02-25 | $34.45 | $34.57 | $34.38 | $34.45 | $32.15 | 12,247 |
2019-02-22 | $32.97 | $33.31 | $32.97 | $33.25 | $31.03 | 4,954 |
2019-02-21 | $32.61 | $32.61 | $32.52 | $32.55 | $30.37 | 2,715 |
2019-02-20 | $32.70 | $32.88 | $32.69 | $32.69 | $30.51 | 2,918 |
2019-02-19 | $31.96 | $32.52 | $31.96 | $32.52 | $30.34 | 3,334 |
2019-02-15 | $32.09 | $32.09 | $31.83 | $31.90 | $29.77 | 6,126 |
2019-02-14 | $32.00 | $32.19 | $32.00 | $32.17 | $30.02 | 1,571 |
2019-02-13 | $32.32 | $32.44 | $32.22 | $32.25 | $30.09 | 2,605 |
2019-02-12 | $32.06 | $32.06 | $31.93 | $31.96 | $29.83 | 2,323 |
2019-02-11 | $31.95 | $31.95 | $31.74 | $31.75 | $29.62 | 2,048 |
2019-02-08 | $31.25 | $31.36 | $31.17 | $31.36 | $29.26 | 2,031 |
2019-02-07 | $31.67 | $31.67 | $31.20 | $31.37 | $29.27 | 2,549 |
2019-02-06 | $32.03 | $32.03 | $31.78 | $31.79 | $29.66 | 1,185 |
2019-02-05 | $31.94 | $32.10 | $31.93 | $32.10 | $29.95 | 3,211 |
2019-02-04 | $31.59 | $31.65 | $31.46 | $31.64 | $29.52 | 3,204 |
2019-02-01 | $31.55 | $31.66 | $31.55 | $31.61 | $29.50 | 3,546 |
2019-01-31 | $31.52 | $31.74 | $31.49 | $31.74 | $29.61 | 4,022 |
2019-01-30 | $30.99 | $31.35 | $30.98 | $31.35 | $29.25 | 2,718 |
2019-01-29 | $30.88 | $30.88 | $30.80 | $30.80 | $28.74 | 1,877 |
2019-01-28 | $30.72 | $30.83 | $30.69 | $30.81 | $28.75 | 3,717 |
2019-01-25 | $31.03 | $31.15 | $31.03 | $31.07 | $28.99 | 2,517 |
2019-01-24 | $30.37 | $30.52 | $30.37 | $30.52 | $28.48 | 3,481 |
2019-01-23 | $30.18 | $30.26 | $30.04 | $30.16 | $28.14 | 3,275 |
2019-01-22 | $30.23 | $30.23 | $29.83 | $29.93 | $27.93 | 2,146 |
2019-01-18 | $30.54 | $30.79 | $30.54 | $30.65 | $28.60 | 919 |
2019-01-17 | $30.07 | $30.37 | $30.06 | $30.34 | $28.31 | 5,328 |
2019-01-16 | $30.16 | $30.35 | $30.16 | $30.26 | $28.23 | 925 |
2019-01-15 | $29.66 | $29.94 | $29.66 | $29.84 | $27.84 | 3,271 |
2019-01-14 | $29.40 | $29.57 | $29.39 | $29.51 | $27.54 | 2,460 |
2019-01-11 | $29.79 | $29.80 | $29.79 | $29.80 | $27.81 | 1,662 |
2019-01-10 | $29.55 | $29.90 | $29.55 | $29.90 | $27.90 | 3,951 |
2019-01-09 | $29.36 | $29.82 | $29.36 | $29.72 | $27.74 | 6,603 |
2019-01-08 | $29.11 | $29.20 | $28.91 | $29.15 | $27.20 | 7,394 |
2019-01-07 | $28.72 | $29.04 | $28.72 | $29.00 | $27.06 | 5,520 |
2019-01-04 | $28.15 | $28.91 | $28.15 | $28.81 | $26.88 | 10,253 |
2019-01-03 | $27.78 | $27.83 | $27.72 | $27.72 | $25.87 | 1,580 |
2019-01-02 | $28.05 | $28.27 | $28.05 | $28.27 | $26.38 | 5,827 |
2018-12-31 | $28.86 | $28.86 | $28.38 | $28.38 | $26.49 | 5,706 |
2018-12-28 | $28.60 | $28.60 | $28.43 | $28.49 | $26.59 | 2,571 |
2018-12-27 | $28.10 | $28.34 | $27.98 | $28.34 | $26.45 | 4,598 |
2018-12-26 | $28.01 | $28.53 | $27.96 | $28.53 | $26.62 | 5,293 |
2018-12-24 | $28.18 | $28.26 | $28.02 | $28.02 | $26.15 | 4,075 |
2018-12-21 | $28.44 | $28.56 | $28.12 | $28.12 | $26.24 | 6,637 |
2018-12-20 | $28.43 | $28.60 | $28.40 | $28.40 | $26.50 | 7,640 |
2018-12-19 | $28.91 | $29.14 | $28.24 | $28.38 | $26.48 | 6,894 |
2018-12-18 | $29.84 | $29.93 | $29.75 | $29.75 | $27.19 | 2,783 |
2018-12-17 | $30.15 | $30.15 | $29.67 | $29.72 | $27.16 | 11,126 |
2018-12-14 | $30.41 | $30.41 | $30.14 | $30.34 | $27.73 | 22,273 |
2018-12-13 | $30.84 | $30.87 | $30.77 | $30.82 | $28.17 | 24,320 |
2018-12-12 | $30.90 | $30.96 | $30.68 | $30.68 | $28.04 | 15,062 |
2018-12-11 | $30.53 | $30.53 | $30.30 | $30.37 | $27.76 | 3,099 |
2018-12-10 | $30.01 | $30.19 | $29.75 | $30.15 | $27.55 | 5,763 |
2018-12-07 | $30.64 | $30.80 | $30.25 | $30.25 | $27.65 | 7,887 |
2018-12-06 | $30.47 | $30.69 | $30.29 | $30.69 | $28.05 | 13,339 |
2018-12-04 | $31.91 | $31.91 | $31.18 | $31.22 | $28.53 | 5,714 |
2018-12-03 | $32.00 | $32.00 | $31.68 | $31.76 | $29.02 | 11,864 |
2018-11-30 | $30.71 | $30.76 | $30.68 | $30.70 | $28.06 | 1,285 |
2018-11-29 | $30.75 | $30.75 | $30.41 | $30.68 | $28.04 | 3,257 |
2018-11-28 | $30.62 | $31.13 | $30.55 | $31.13 | $28.45 | 3,623 |
2018-11-27 | $30.22 | $30.38 | $30.16 | $30.35 | $27.74 | 4,493 |
2018-11-26 | $30.43 | $30.43 | $30.35 | $30.40 | $27.78 | 1,045 |
2018-11-23 | $29.98 | $30.02 | $29.98 | $30.02 | $27.44 | 5,278 |
2018-11-21 | $30.37 | $30.71 | $30.37 | $30.58 | $27.95 | 5,952 |
2018-11-20 | $30.00 | $30.06 | $29.83 | $29.83 | $27.26 | 2,772 |
2018-11-19 | $30.78 | $30.78 | $30.48 | $30.52 | $27.90 | 2,412 |
2018-11-16 | $30.88 | $31.13 | $30.84 | $31.12 | $28.44 | 3,442 |
2018-11-15 | $30.54 | $31.17 | $30.46 | $30.85 | $28.20 | 3,695 |
2018-11-14 | $30.38 | $30.44 | $30.09 | $30.21 | $27.61 | 186,037 |
2018-11-13 | $30.00 | $30.09 | $30.00 | $30.06 | $27.48 | 648 |
2018-11-12 | $29.50 | $29.62 | $29.37 | $29.59 | $27.04 | 2,448 |
2018-11-09 | $29.79 | $29.79 | $29.37 | $29.60 | $27.06 | 16,915 |
2018-11-08 | $30.66 | $30.66 | $30.19 | $30.26 | $27.66 | 42,736 |
2018-11-07 | $30.73 | $31.06 | $30.73 | $31.06 | $28.39 | 1,878 |
2018-11-06 | $30.58 | $30.58 | $30.43 | $30.43 | $27.81 | 803 |
2018-11-05 | $30.57 | $30.63 | $30.47 | $30.56 | $27.93 | 4,806 |
2018-11-02 | $31.28 | $31.28 | $30.37 | $30.73 | $28.09 | 7,692 |
2018-11-01 | $29.91 | $30.57 | $29.91 | $30.57 | $27.94 | 5,876 |
2018-10-31 | $29.02 | $29.43 | $29.02 | $29.43 | $26.90 | 6,492 |
2018-10-30 | $28.26 | $28.38 | $28.26 | $28.38 | $25.94 | 2,895 |
2018-10-29 | $28.93 | $28.93 | $27.93 | $27.93 | $25.53 | 8,433 |
2018-10-26 | $28.91 | $29.31 | $28.76 | $29.10 | $26.60 | 7,767 |
2018-10-25 | $29.45 | $29.68 | $29.45 | $29.65 | $27.10 | 1,971 |
2018-10-24 | $29.52 | $29.53 | $28.95 | $28.95 | $26.46 | 4,200 |
2018-10-23 | $29.41 | $29.42 | $29.35 | $29.38 | $26.85 | 4,114 |
2018-10-22 | $30.33 | $30.33 | $30.18 | $30.29 | $27.69 | 10,885 |
2018-10-19 | $29.43 | $29.56 | $29.19 | $29.26 | $26.74 | 6,373 |
2018-10-18 | $29.02 | $29.02 | $28.63 | $28.63 | $26.17 | 4,106 |
2018-10-17 | $29.65 | $29.67 | $29.46 | $29.50 | $26.96 | 4,457 |
2018-10-16 | $29.61 | $29.94 | $29.61 | $29.84 | $27.27 | 9,945 |
2018-10-15 | $29.42 | $29.62 | $29.42 | $29.60 | $27.05 | 8,376 |
2018-10-12 | $29.68 | $29.96 | $29.68 | $29.96 | $27.38 | 5,335 |
2018-10-11 | $29.31 | $29.45 | $28.96 | $29.45 | $26.92 | 6,950 |
2018-10-10 | $30.00 | $30.01 | $29.60 | $29.75 | $27.19 | 2,789 |
2018-10-09 | $30.45 | $30.57 | $30.45 | $30.57 | $27.94 | 2,053 |
2018-10-08 | $30.53 | $30.75 | $30.45 | $30.75 | $28.11 | 3,954 |
2018-10-05 | $31.07 | $31.18 | $30.87 | $30.88 | $28.22 | 4,459 |
2018-10-04 | $31.39 | $31.42 | $30.97 | $30.97 | $28.31 | 3,869 |
2018-10-03 | $32.06 | $32.06 | $31.81 | $31.81 | $29.08 | 20,069 |
2018-10-02 | $32.04 | $32.04 | $31.90 | $32.04 | $29.29 | 1,127 |
2018-10-01 | $32.55 | $32.70 | $32.55 | $32.60 | $29.80 | 5,530 |
2018-09-28 | $32.65 | $32.65 | $32.53 | $32.56 | $29.76 | 1,911 |
2018-09-27 | $32.66 | $32.71 | $32.53 | $32.69 | $29.88 | 2,612 |
2018-09-26 | $32.82 | $33.00 | $32.82 | $33.00 | $30.16 | 768 |
2018-09-25 | $32.48 | $32.49 | $32.44 | $32.49 | $29.70 | 1,774 |
2018-09-24 | $32.54 | $32.54 | $32.35 | $32.38 | $29.60 | 3,396 |
2018-09-21 | $32.88 | $32.98 | $32.86 | $32.86 | $30.03 | 3,225 |
2018-09-20 | $32.37 | $32.49 | $32.27 | $32.47 | $29.67 | 3,453 |
2018-09-19 | $32.00 | $32.16 | $32.00 | $32.15 | $29.39 | 739 |
2018-09-18 | $31.30 | $31.53 | $31.02 | $31.51 | $28.80 | 3,133 |
2018-09-17 | $31.20 | $31.20 | $30.96 | $31.01 | $28.34 | 4,845 |
2018-09-14 | $31.69 | $31.69 | $31.22 | $31.32 | $28.63 | 6,849 |
2018-09-13 | $31.58 | $31.76 | $31.58 | $31.76 | $29.03 | 5,396 |
2018-09-12 | $30.55 | $31.27 | $30.55 | $31.22 | $28.54 | 5,022 |
2018-09-11 | $30.46 | $30.71 | $30.30 | $30.70 | $28.06 | 4,221 |
2018-09-10 | $31.11 | $31.11 | $30.89 | $30.91 | $28.25 | 4,853 |
2018-09-07 | $31.32 | $31.55 | $31.18 | $31.32 | $28.63 | 6,144 |
2018-09-06 | $31.61 | $31.75 | $31.37 | $31.55 | $28.83 | 6,690 |
2018-09-05 | $31.95 | $31.95 | $31.62 | $31.62 | $28.90 | 4,618 |
2018-09-04 | $32.67 | $32.67 | $32.34 | $32.36 | $29.58 | 3,934 |
2018-08-31 | $32.53 | $32.61 | $32.38 | $32.61 | $29.81 | 6,552 |
2018-08-30 | $32.93 | $32.93 | $32.41 | $32.41 | $29.62 | 2,906 |
2018-08-29 | $33.25 | $33.44 | $33.25 | $33.44 | $30.56 | 2,297 |
2018-08-28 | $33.56 | $33.56 | $33.29 | $33.33 | $30.46 | 3,506 |
2018-08-27 | $33.31 | $33.64 | $33.31 | $33.62 | $30.73 | 1,346 |
2018-08-24 | $32.51 | $32.85 | $32.51 | $32.81 | $29.98 | 4,925 |
2018-08-23 | $32.78 | $32.78 | $32.32 | $32.32 | $29.54 | 8,824 |
2018-08-22 | $32.80 | $32.82 | $32.79 | $32.82 | $29.99 | 2,324 |
2018-08-21 | $32.75 | $32.80 | $32.74 | $32.77 | $29.95 | 4,658 |
2018-08-20 | $32.12 | $32.24 | $32.10 | $32.24 | $29.47 | 6,184 |
2018-08-17 | $31.38 | $32.11 | $31.38 | $32.11 | $29.35 | 7,362 |
2018-08-16 | $31.86 | $32.00 | $31.78 | $31.78 | $29.05 | 16,898 |
2018-08-15 | $31.26 | $31.29 | $31.00 | $31.18 | $28.50 | 6,211 |
2018-08-14 | $32.68 | $32.68 | $32.49 | $32.65 | $29.84 | 5,439 |
2018-08-13 | $33.11 | $33.15 | $32.90 | $32.92 | $30.09 | 6,326 |
2018-08-10 | $33.06 | $33.24 | $33.06 | $33.10 | $30.26 | 3,861 |
2018-08-09 | $33.52 | $33.76 | $33.52 | $33.56 | $30.67 | 5,500 |
2018-08-08 | $33.07 | $33.07 | $32.87 | $33.02 | $30.18 | 54,159 |
2018-08-07 | $33.22 | $33.43 | $33.22 | $33.38 | $30.51 | 5,470 |
2018-08-06 | $32.46 | $32.57 | $32.46 | $32.54 | $29.74 | 4,952 |
2018-08-03 | $32.96 | $33.01 | $32.95 | $33.01 | $30.17 | 4,031 |
2018-08-02 | $32.86 | $33.06 | $32.81 | $33.06 | $30.22 | 56,694 |
2018-08-01 | $33.83 | $33.89 | $33.50 | $33.58 | $30.69 | 15,588 |
2018-07-31 | $34.34 | $34.65 | $34.26 | $34.63 | $31.65 | 5,533 |
2018-07-30 | $34.68 | $34.68 | $34.32 | $34.33 | $31.38 | 3,000 |
2018-07-27 | $34.86 | $34.87 | $34.50 | $34.58 | $31.60 | 4,182 |
2018-07-26 | $34.70 | $34.92 | $34.70 | $34.82 | $31.83 | 6,713 |
2018-07-25 | $35.24 | $35.41 | $35.14 | $35.41 | $32.36 | 3,637 |
2018-07-24 | $35.06 | $35.12 | $34.98 | $35.01 | $32.00 | 3,245 |
2018-07-23 | $34.22 | $34.30 | $34.19 | $34.30 | $31.35 | 10,285 |
2018-07-20 | $34.37 | $34.38 | $34.32 | $34.35 | $31.40 | 3,362 |
2018-07-19 | $33.78 | $33.94 | $33.74 | $33.81 | $30.90 | 13,025 |
2018-07-18 | $34.24 | $34.32 | $34.23 | $34.32 | $31.36 | 2,117 |
2018-07-17 | $34.32 | $34.53 | $34.31 | $34.51 | $31.54 | 15,856 |
2018-07-16 | $34.50 | $34.52 | $34.48 | $34.52 | $31.55 | 747 |
2018-07-13 | $34.70 | $34.73 | $34.64 | $34.64 | $31.66 | 6,046 |
2018-07-12 | $34.92 | $34.92 | $34.69 | $34.78 | $31.79 | 3,809 |
2018-07-11 | $34.51 | $34.51 | $34.36 | $34.36 | $31.40 | 869 |
2018-07-10 | $34.86 | $34.90 | $34.82 | $34.86 | $31.86 | 2,503 |
2018-07-09 | $34.68 | $35.12 | $34.68 | $35.08 | $32.06 | 5,979 |
2018-07-06 | $33.79 | $34.32 | $33.79 | $34.23 | $31.29 | 10,260 |
2018-07-05 | $34.17 | $34.17 | $33.72 | $33.80 | $30.89 | 12,853 |
2018-07-03 | $34.60 | $34.60 | $34.30 | $34.30 | $31.35 | 2,162 |
2018-07-02 | $34.00 | $34.11 | $33.95 | $34.05 | $31.12 | 9,336 |
2018-06-29 | $34.80 | $35.10 | $34.80 | $35.03 | $32.01 | 4,469 |
2018-06-28 | $34.22 | $34.30 | $34.13 | $34.29 | $31.34 | 34,778 |
2018-06-27 | $34.94 | $35.03 | $34.24 | $34.27 | $31.32 | 6,849 |
2018-06-26 | $35.38 | $35.42 | $35.22 | $35.35 | $32.31 | 5,327 |
2018-06-25 | $35.89 | $35.89 | $35.24 | $35.32 | $32.28 | 3,528 |
2018-06-22 | $36.42 | $36.44 | $36.31 | $36.39 | $33.26 | 5,953 |
2018-06-21 | $36.47 | $36.47 | $36.04 | $36.04 | $32.94 | 3,533 |
2018-06-20 | $36.81 | $36.83 | $36.73 | $36.74 | $33.58 | 6,719 |
2018-06-19 | $36.64 | $36.67 | $36.38 | $36.67 | $33.52 | 5,559 |
2018-06-18 | $37.53 | $37.57 | $37.36 | $37.47 | $34.25 | 7,360 |
2018-06-15 | $38.03 | $38.03 | $37.56 | $38.00 | $34.73 | 2,857 |
2018-06-14 | $38.58 | $38.58 | $38.37 | $38.39 | $35.09 | 3,525 |
2018-06-13 | $38.69 | $38.69 | $38.46 | $38.46 | $35.15 | 1,801 |
2018-06-12 | $38.90 | $38.92 | $38.83 | $38.87 | $35.53 | 4,407 |
2018-06-11 | $38.71 | $38.75 | $38.68 | $38.73 | $35.40 | 1,829 |
2018-06-08 | $38.42 | $38.71 | $38.42 | $38.69 | $35.36 | 4,848 |
2018-06-07 | $39.18 | $39.18 | $38.85 | $38.85 | $35.51 | 4,618 |
2018-06-06 | $39.05 | $39.30 | $39.04 | $39.30 | $35.92 | 4,104 |
2018-06-05 | $38.97 | $38.99 | $38.86 | $38.86 | $35.52 | 3,092 |
2018-06-04 | $38.42 | $38.67 | $38.42 | $38.67 | $35.35 | 3,074 |
2018-06-01 | $38.13 | $38.32 | $38.13 | $38.29 | $34.99 | 1,803 |
2018-05-31 | $37.91 | $38.01 | $37.86 | $37.96 | $34.70 | 9,444 |
2018-05-30 | $37.49 | $37.68 | $37.49 | $37.68 | $34.44 | 3,264 |
2018-05-29 | $37.95 | $37.95 | $37.42 | $37.48 | $34.26 | 3,803 |
2018-05-25 | $38.06 | $38.18 | $38.06 | $38.13 | $34.85 | 1,572 |
2018-05-24 | $38.22 | $38.29 | $38.17 | $38.24 | $34.95 | 5,535 |
2018-05-23 | $38.23 | $38.42 | $38.22 | $38.42 | $35.12 | 5,167 |
2018-05-22 | $38.95 | $39.00 | $38.81 | $38.83 | $35.49 | 5,488 |
2018-05-21 | $39.00 | $39.00 | $38.83 | $38.87 | $35.53 | 5,729 |
2018-05-18 | $38.57 | $38.58 | $38.52 | $38.52 | $35.21 | 2,010 |
2018-05-17 | $38.78 | $38.78 | $38.57 | $38.57 | $35.26 | 2,848 |
2018-05-16 | $38.88 | $39.04 | $38.87 | $39.04 | $35.68 | 2,596 |
2018-05-15 | $38.52 | $38.52 | $38.38 | $38.42 | $35.11 | 1,710 |
2018-05-14 | $39.09 | $39.21 | $39.09 | $39.14 | $35.77 | 4,353 |
2018-05-11 | $38.75 | $38.75 | $38.68 | $38.70 | $35.37 | 4,291 |
2018-05-10 | $38.56 | $38.92 | $38.56 | $38.88 | $35.54 | 3,440 |
2018-05-09 | $38.20 | $38.30 | $38.14 | $38.28 | $34.99 | 5,434 |
2018-05-08 | $37.88 | $38.14 | $37.88 | $38.05 | $34.78 | 69,310 |
2018-05-07 | $37.34 | $37.69 | $37.34 | $37.59 | $34.35 | 6,113 |
2018-05-04 | $36.91 | $37.51 | $36.87 | $37.51 | $34.28 | 3,047 |
2018-05-03 | $36.82 | $37.25 | $36.81 | $37.23 | $34.03 | 5,602 |
2018-05-02 | $37.38 | $37.38 | $37.08 | $37.10 | $33.91 | 8,675 |
2018-05-01 | $37.15 | $37.24 | $36.96 | $37.24 | $34.03 | 4,790 |
2018-04-30 | $37.55 | $37.63 | $37.34 | $37.34 | $34.12 | 12,795 |
2018-04-27 | $37.13 | $37.26 | $36.97 | $37.24 | $34.03 | 6,625 |
2018-04-26 | $37.05 | $37.22 | $37.02 | $37.22 | $34.02 | 3,334 |
2018-04-25 | $37.21 | $37.21 | $36.92 | $37.12 | $33.93 | 6,750 |
2018-04-24 | $37.70 | $37.79 | $37.30 | $37.41 | $34.19 | 9,459 |
2018-04-23 | $37.05 | $37.22 | $36.99 | $37.00 | $33.82 | 11,425 |
2018-04-20 | $37.23 | $37.23 | $37.02 | $37.09 | $33.90 | 3,694 |
2018-04-19 | $38.02 | $38.02 | $37.66 | $37.76 | $34.51 | 11,630 |
2018-04-18 | $37.40 | $37.72 | $37.40 | $37.72 | $34.48 | 1,950 |
2018-04-17 | $37.52 | $37.80 | $37.52 | $37.73 | $34.49 | 11,556 |
2018-04-16 | $37.42 | $37.58 | $37.42 | $37.55 | $34.32 | 2,385 |
2018-04-13 | $38.23 | $38.23 | $37.84 | $37.84 | $34.59 | 3,127 |
2018-04-12 | $38.56 | $38.71 | $38.56 | $38.71 | $35.38 | 1,785 |
2018-04-11 | $38.64 | $38.74 | $38.62 | $38.62 | $35.30 | 7,718 |
2018-04-10 | $38.56 | $38.56 | $38.51 | $38.55 | $35.23 | 1,374 |
2018-04-09 | $37.53 | $37.95 | $37.53 | $37.75 | $34.50 | 14,149 |
2018-04-06 | $37.73 | $37.89 | $37.17 | $37.17 | $33.98 | 6,403 |
2018-04-05 | $38.24 | $38.33 | $38.17 | $38.17 | $34.88 | 6,463 |
2018-04-04 | $37.00 | $38.08 | $36.74 | $38.08 | $34.80 | 5,427 |
2018-04-03 | $37.77 | $38.00 | $37.68 | $38.00 | $34.73 | 5,990 |
2018-04-02 | $38.37 | $38.37 | $37.15 | $37.45 | $34.23 | 5,920 |
2018-03-29 | $38.26 | $38.56 | $38.26 | $38.49 | $35.18 | 5,298 |
2018-03-28 | $37.78 | $37.78 | $37.49 | $37.61 | $34.38 | 8,024 |
2018-03-27 | $38.94 | $38.94 | $38.06 | $38.06 | $34.79 | 8,658 |
2018-03-26 | $38.34 | $38.52 | $38.07 | $38.52 | $35.21 | 8,733 |
2018-03-23 | $38.00 | $38.08 | $37.45 | $37.45 | $34.23 | 10,310 |
2018-03-22 | $38.82 | $38.87 | $38.32 | $38.32 | $35.02 | 10,214 |
2018-03-21 | $39.79 | $39.90 | $39.79 | $39.90 | $36.47 | 2,660 |
2018-03-20 | $40.20 | $40.32 | $40.20 | $40.27 | $36.81 | 1,970 |
2018-03-19 | $40.00 | $40.00 | $39.58 | $39.58 | $36.18 | 847 |
2018-03-16 | $40.05 | $40.07 | $40.03 | $40.07 | $36.62 | 3,407 |
2018-03-15 | $40.19 | $40.36 | $40.12 | $40.20 | $36.74 | 4,089 |
2018-03-14 | $39.95 | $39.95 | $39.65 | $39.65 | $36.24 | 3,500 |
2018-03-13 | $40.28 | $40.28 | $39.78 | $39.78 | $36.36 | 4,283 |
2018-03-12 | $40.35 | $40.35 | $40.22 | $40.30 | $36.83 | 5,127 |
2018-03-09 | $39.86 | $40.25 | $39.86 | $40.24 | $36.78 | 19,270 |
2018-03-08 | $39.41 | $39.41 | $39.26 | $39.36 | $35.98 | 14,128 |
2018-03-07 | $39.00 | $39.13 | $38.83 | $39.13 | $35.77 | 5,441 |
2018-03-06 | $39.19 | $39.24 | $38.98 | $39.15 | $35.78 | 37,742 |
2018-03-05 | $38.18 | $38.74 | $38.18 | $38.74 | $35.41 | 4,364 |
2018-03-02 | $38.00 | $38.60 | $37.96 | $38.60 | $35.28 | 2,840 |
2018-03-01 | $39.01 | $39.08 | $38.33 | $38.51 | $35.20 | 11,884 |
2018-02-28 | $38.89 | $38.91 | $38.57 | $38.73 | $35.40 | 81,797 |
2018-02-27 | $39.57 | $39.57 | $38.89 | $38.89 | $35.55 | 5,516 |
2018-02-26 | $39.98 | $40.28 | $39.91 | $40.28 | $36.81 | 6,761 |
2018-02-23 | $39.48 | $39.72 | $39.44 | $39.72 | $36.31 | 3,048 |
2018-02-22 | $39.45 | $39.53 | $39.29 | $39.29 | $35.91 | 2,674 |
2018-02-21 | $39.59 | $39.87 | $39.59 | $39.79 | $36.37 | 2,276 |
2018-02-20 | $38.78 | $39.07 | $38.78 | $38.97 | $35.62 | 4,586 |
2018-02-16 | $39.42 | $39.64 | $39.42 | $39.44 | $36.05 | 3,948 |
2018-02-15 | $39.35 | $39.42 | $39.17 | $39.42 | $36.03 | 3,762 |
2018-02-14 | $37.74 | $38.60 | $37.74 | $38.60 | $35.28 | 9,620 |
2018-02-13 | $37.31 | $37.64 | $37.31 | $37.64 | $34.41 | 11,159 |
2018-02-12 | $36.97 | $37.32 | $36.87 | $37.32 | $34.11 | 5,284 |
2018-02-09 | $36.49 | $36.56 | $35.13 | $36.37 | $33.25 | 17,550 |
2018-02-08 | $38.08 | $38.08 | $36.76 | $36.76 | $33.60 | 10,649 |
2018-02-07 | $38.54 | $38.86 | $38.19 | $38.19 | $34.91 | 7,655 |
2018-02-06 | $38.59 | $40.04 | $38.54 | $39.79 | $36.37 | 10,188 |
2018-02-05 | $40.35 | $40.74 | $38.19 | $39.29 | $35.91 | 15,054 |
2018-02-02 | $40.73 | $40.73 | $40.20 | $40.20 | $36.74 | 6,396 |
2018-02-01 | $40.76 | $40.92 | $40.61 | $40.67 | $37.17 | 24,097 |
2018-01-31 | $41.53 | $41.53 | $41.24 | $41.35 | $37.79 | 4,330 |
2018-01-30 | $41.14 | $41.14 | $40.80 | $40.95 | $37.43 | 10,750 |
2018-01-29 | $41.65 | $41.65 | $41.37 | $41.53 | $37.96 | 9,734 |
2018-01-26 | $42.14 | $42.41 | $42.14 | $42.36 | $38.72 | 6,434 |
2018-01-25 | $41.67 | $41.82 | $41.43 | $41.62 | $38.04 | 7,024 |
2018-01-24 | $41.90 | $42.04 | $41.80 | $41.86 | $38.26 | 5,138 |
2018-01-23 | $41.43 | $41.66 | $41.35 | $41.66 | $38.08 | 7,554 |
2018-01-22 | $41.03 | $41.14 | $40.88 | $41.14 | $37.60 | 3,764 |
2018-01-19 | $40.58 | $40.79 | $40.58 | $40.79 | $37.28 | 4,088 |
2018-01-18 | $40.21 | $40.37 | $40.21 | $40.31 | $36.84 | 3,411 |
2018-01-17 | $39.95 | $40.26 | $39.95 | $40.23 | $36.77 | 7,249 |
2018-01-16 | $40.08 | $40.27 | $39.76 | $39.85 | $36.42 | 13,663 |
2018-01-12 | $39.81 | $40.01 | $39.81 | $40.01 | $36.57 | 4,097 |
2018-01-11 | $39.29 | $39.50 | $39.29 | $39.46 | $36.07 | 3,600 |
2018-01-10 | $39.28 | $39.34 | $39.23 | $39.27 | $35.89 | 9,583 |
2018-01-09 | $39.47 | $39.47 | $39.25 | $39.35 | $35.97 | 7,605 |
2018-01-08 | $39.30 | $39.39 | $39.30 | $39.37 | $35.99 | 15,334 |
2018-01-05 | $39.08 | $39.21 | $39.01 | $39.21 | $35.84 | 5,987 |
2018-01-04 | $38.88 | $39.04 | $38.00 | $38.96 | $35.61 | 10,073 |
2018-01-03 | $38.60 | $38.74 | $38.60 | $38.73 | $35.40 | 20,643 |
2018-01-02 | $38.15 | $38.26 | $38.02 | $38.26 | $34.97 | 36,402 |
2017-12-29 | $37.32 | $37.39 | $37.28 | $37.33 | $34.12 | 17,439 |
2017-12-28 | $37.28 | $37.35 | $37.12 | $37.13 | $33.94 | 32,676 |
2017-12-27 | $37.02 | $37.09 | $36.86 | $36.89 | $33.72 | 82,917 |
2017-12-26 | $37.57 | $37.61 | $37.29 | $37.41 | $34.19 | 15,673 |
2017-12-22 | $37.71 | $37.78 | $37.68 | $37.78 | $34.25 | 7,714 |
2017-12-21 | $37.63 | $37.74 | $37.63 | $37.70 | $34.18 | 5,578 |
2017-12-20 | $37.06 | $37.12 | $36.98 | $37.08 | $33.62 | 11,144 |
2017-12-19 | $37.20 | $37.20 | $37.05 | $37.06 | $33.60 | 4,634 |
2017-12-18 | $36.93 | $37.08 | $36.93 | $37.03 | $33.57 | 6,801 |
2017-12-15 | $36.69 | $36.88 | $36.69 | $36.81 | $33.38 | 6,614 |
2017-12-14 | $37.03 | $37.14 | $37.03 | $37.06 | $33.60 | 6,551 |
2017-12-13 | $37.28 | $37.42 | $37.26 | $37.41 | $33.92 | 5,633 |
2017-12-12 | $36.88 | $36.88 | $36.67 | $36.77 | $33.34 | 15,141 |
2017-12-11 | $37.05 | $37.36 | $37.05 | $37.35 | $33.86 | 12,259 |
2017-12-08 | $36.72 | $36.79 | $36.71 | $36.78 | $33.35 | 5,567 |
2017-12-07 | $35.93 | $36.25 | $35.93 | $36.19 | $32.82 | 7,148 |
2017-12-06 | $36.01 | $36.21 | $36.00 | $36.17 | $32.80 | 28,380 |
2017-12-05 | $36.51 | $36.85 | $36.51 | $36.71 | $33.28 | 6,466 |
2017-12-04 | $37.03 | $37.07 | $36.71 | $36.75 | $33.32 | 10,915 |
2017-12-01 | $36.95 | $36.95 | $36.40 | $36.68 | $33.26 | 24,888 |
2017-11-30 | $37.26 | $37.26 | $37.14 | $37.16 | $33.69 | 10,267 |
2017-11-29 | $37.87 | $37.87 | $37.18 | $37.36 | $33.87 | 40,876 |
2017-11-28 | $38.07 | $38.14 | $37.96 | $38.12 | $34.56 | 20,065 |
2017-11-27 | $38.12 | $38.12 | $37.90 | $37.94 | $34.40 | 28,327 |
2017-11-24 | $38.53 | $38.62 | $38.39 | $38.56 | $34.96 | 38,931 |
2017-11-22 | $39.16 | $39.16 | $39.00 | $39.11 | $35.46 | 10,189 |
2017-11-21 | $38.99 | $39.18 | $38.99 | $39.13 | $35.47 | 8,662 |
2017-11-20 | $38.25 | $38.32 | $38.18 | $38.32 | $34.74 | 12,402 |
2017-11-17 | $37.98 | $37.98 | $37.94 | $37.98 | $34.44 | 3,505 |
2017-11-16 | $37.91 | $38.17 | $37.84 | $38.11 | $34.55 | 12,360 |
2017-11-15 | $37.28 | $37.46 | $37.19 | $37.38 | $33.89 | 6,383 |
2017-11-14 | $37.94 | $37.94 | $37.60 | $37.65 | $34.14 | 9,741 |
2017-11-13 | $37.89 | $38.09 | $37.89 | $38.06 | $34.51 | 13,747 |
2017-11-10 | $37.90 | $37.99 | $37.90 | $37.99 | $34.45 | 5,785 |
2017-11-09 | $37.78 | $37.78 | $37.44 | $37.70 | $34.18 | 8,841 |
2017-11-08 | $37.74 | $37.75 | $37.65 | $37.72 | $34.20 | 8,029 |
2017-11-07 | $37.70 | $37.70 | $37.66 | $37.69 | $34.17 | 5,146 |
2017-11-06 | $37.21 | $37.54 | $37.21 | $37.44 | $33.95 | 13,691 |
2017-11-03 | $37.10 | $37.10 | $36.96 | $37.09 | $33.62 | 8,079 |
2017-11-02 | $37.10 | $37.14 | $37.04 | $37.09 | $33.63 | 3,683 |
2017-11-01 | $37.27 | $37.27 | $37.14 | $37.18 | $33.71 | 8,098 |
2017-10-31 | $36.83 | $37.00 | $36.83 | $37.00 | $33.55 | 10,119 |
2017-10-30 | $36.68 | $36.78 | $36.55 | $36.70 | $33.28 | 17,370 |
2017-10-27 | $36.75 | $37.00 | $36.73 | $37.00 | $33.55 | 7,039 |
2017-10-26 | $36.76 | $36.82 | $36.67 | $36.67 | $33.25 | 5,484 |
2017-10-25 | $36.86 | $36.86 | $36.40 | $36.61 | $33.19 | 9,255 |
2017-10-24 | $36.55 | $36.78 | $36.55 | $36.66 | $33.24 | 10,730 |
2017-10-23 | $36.80 | $36.80 | $36.51 | $36.51 | $33.10 | 11,932 |
2017-10-20 | $36.76 | $36.84 | $36.75 | $36.77 | $33.34 | 4,379 |
2017-10-19 | $36.60 | $36.60 | $36.42 | $36.55 | $33.14 | 13,537 |
2017-10-18 | $37.05 | $37.17 | $36.96 | $37.12 | $33.66 | 15,171 |
2017-10-17 | $37.00 | $37.00 | $36.79 | $36.83 | $33.39 | 8,678 |
2017-10-16 | $37.00 | $37.09 | $37.00 | $37.09 | $33.63 | 12,172 |
2017-10-13 | $36.99 | $37.15 | $36.99 | $37.09 | $33.63 | 4,711 |
2017-10-12 | $36.95 | $36.95 | $36.84 | $36.85 | $33.41 | 81,036 |
2017-10-11 | $36.82 | $36.94 | $36.80 | $36.94 | $33.49 | 12,525 |
2017-10-10 | $36.73 | $37.05 | $36.73 | $36.99 | $33.54 | 288,764 |
2017-10-09 | $36.41 | $36.64 | $36.41 | $36.63 | $33.21 | 12,083 |
2017-10-06 | $36.71 | $36.76 | $36.61 | $36.73 | $33.31 | 7,663 |
2017-10-05 | $36.72 | $36.87 | $36.68 | $36.86 | $33.42 | 15,146 |
2017-10-04 | $36.64 | $36.68 | $36.58 | $36.63 | $33.21 | 7,884 |
2017-10-03 | $36.34 | $36.55 | $36.34 | $36.55 | $33.14 | 22,422 |
2017-10-02 | $35.82 | $35.88 | $35.74 | $35.76 | $32.42 | 14,791 |
2017-09-29 | $35.35 | $35.62 | $35.35 | $35.61 | $32.28 | 8,870 |
2017-09-28 | $35.20 | $35.28 | $35.10 | $35.19 | $31.90 | 10,098 |
2017-09-27 | $35.40 | $35.40 | $35.27 | $35.38 | $32.08 | 12,333 |
2017-09-26 | $35.43 | $35.43 | $35.16 | $35.22 | $31.93 | 12,086 |
2017-09-25 | $35.56 | $35.56 | $35.00 | $35.07 | $31.80 | 36,660 |
2017-09-22 | $36.09 | $36.09 | $35.97 | $36.00 | $32.64 | 17,831 |
2017-09-21 | $36.24 | $36.29 | $36.15 | $36.23 | $32.85 | 10,344 |
2017-09-20 | $36.41 | $36.41 | $36.17 | $36.26 | $32.88 | 15,597 |
2017-09-19 | $36.22 | $36.22 | $36.10 | $36.17 | $32.80 | 13,865 |
2017-09-18 | $36.24 | $36.31 | $36.20 | $36.31 | $32.92 | 18,384 |
2017-09-15 | $35.97 | $36.08 | $35.90 | $36.07 | $32.70 | 28,198 |
2017-09-14 | $35.89 | $35.91 | $35.79 | $35.82 | $32.48 | 8,858 |
2017-09-13 | $35.95 | $36.02 | $35.93 | $35.98 | $32.62 | 21,026 |
2017-09-12 | $35.86 | $35.98 | $35.84 | $35.96 | $32.60 | 11,803 |
2017-09-11 | $35.80 | $35.90 | $35.72 | $35.84 | $32.50 | 34,776 |
2017-09-08 | $35.79 | $35.79 | $35.49 | $35.49 | $32.18 | 35,750 |
2017-09-07 | $35.68 | $35.68 | $35.53 | $35.66 | $32.33 | 69,096 |
2017-09-06 | $35.55 | $35.56 | $35.42 | $35.52 | $32.21 | 67,617 |
2017-09-05 | $35.53 | $35.59 | $35.31 | $35.40 | $32.10 | 26,375 |
2017-09-01 | $35.54 | $35.61 | $35.44 | $35.60 | $32.28 | 16,958 |
2017-08-31 | $35.36 | $35.44 | $35.30 | $35.39 | $32.09 | 19,385 |
2017-08-30 | $35.21 | $35.33 | $35.20 | $35.29 | $32.00 | 10,960 |
2017-08-29 | $35.05 | $35.21 | $34.91 | $35.16 | $31.88 | 18,318 |
2017-08-28 | $35.39 | $35.39 | $35.06 | $35.15 | $31.87 | 61,820 |
2017-08-25 | $35.02 | $35.09 | $34.96 | $35.00 | $31.73 | 1,513 |
2017-08-24 | $34.58 | $34.58 | $34.50 | $34.54 | $31.32 | 1,468 |
2017-08-23 | $34.43 | $34.66 | $34.43 | $34.63 | $31.40 | 5,620 |
2017-08-22 | $34.44 | $34.59 | $34.39 | $34.53 | $31.31 | 10,186 |
2017-08-21 | $34.07 | $34.23 | $34.07 | $34.23 | $31.03 | 16,826 |
2017-08-18 | $33.84 | $33.84 | $33.84 | $33.84 | $30.68 | 27 |
2017-08-17 | $34.09 | $34.09 | $33.84 | $33.84 | $30.68 | 869 |
2017-08-16 | $33.95 | $34.06 | $33.95 | $34.01 | $30.84 | 7,904 |
2017-08-15 | $33.69 | $33.69 | $33.57 | $33.59 | $30.46 | 7,057 |
2017-08-14 | $33.71 | $33.71 | $33.61 | $33.69 | $30.55 | 1,551 |
2017-08-11 | $33.13 | $33.20 | $33.05 | $33.20 | $30.10 | 2,940 |
2017-08-10 | $34.00 | $34.00 | $33.45 | $33.45 | $30.33 | 18,996 |
2017-08-09 | $34.27 | $34.31 | $34.12 | $34.31 | $31.11 | 12,513 |
2017-08-08 | $34.26 | $34.39 | $34.26 | $34.31 | $31.11 | 9,849 |
2017-08-07 | $34.01 | $34.06 | $33.91 | $34.06 | $30.88 | 6,424 |
2017-08-04 | $33.77 | $33.77 | $33.68 | $33.72 | $30.57 | 7,053 |
2017-08-03 | $33.66 | $33.78 | $33.64 | $33.75 | $30.60 | 2,193 |
2017-08-02 | $34.07 | $34.07 | $33.77 | $33.86 | $30.70 | 3,744 |
2017-08-01 | $34.28 | $34.28 | $34.02 | $34.11 | $30.93 | 18,100 |
2017-07-31 | $33.99 | $33.99 | $33.80 | $33.85 | $30.69 | 5,622 |
2017-07-28 | $33.57 | $33.65 | $33.42 | $33.65 | $30.51 | 1,237 |
2017-07-27 | $33.54 | $33.58 | $33.23 | $33.25 | $30.15 | 3,112 |
2017-07-26 | $33.05 | $33.29 | $33.05 | $33.29 | $30.18 | 952 |
2017-07-25 | $33.30 | $33.30 | $33.20 | $33.20 | $30.10 | 2,842 |
2017-07-24 | $33.33 | $33.33 | $33.25 | $33.27 | $30.16 | 1,069 |
2017-07-21 | $33.13 | $33.13 | $33.06 | $33.12 | $30.03 | 4,260 |
2017-07-20 | $33.29 | $33.29 | $33.16 | $33.16 | $30.06 | 2,410 |
2017-07-19 | $33.10 | $33.18 | $33.10 | $33.18 | $30.08 | 2,270 |
2017-07-18 | $32.50 | $32.63 | $32.49 | $32.63 | $29.59 | 2,307 |
2017-07-17 | $32.64 | $32.64 | $32.46 | $32.50 | $29.47 | 5,574 |
2017-07-14 | $32.78 | $32.92 | $32.77 | $32.91 | $29.84 | 9,892 |
2017-07-13 | $32.48 | $32.48 | $32.45 | $32.47 | $29.44 | 1,005 |
2017-07-12 | $32.24 | $32.43 | $32.24 | $32.43 | $29.40 | 4,096 |
2017-07-11 | $32.00 | $32.04 | $31.88 | $32.04 | $29.05 | 1,965 |
2017-07-10 | $31.24 | $31.61 | $31.24 | $31.57 | $28.62 | 2,301 |
2017-07-07 | $31.45 | $31.56 | $31.45 | $31.53 | $28.59 | 1,564 |
2017-07-06 | $31.51 | $31.56 | $31.47 | $31.47 | $28.53 | 3,731 |
2017-07-05 | $31.61 | $31.71 | $31.61 | $31.71 | $28.75 | 2,086 |
2017-07-03 | $32.00 | $32.00 | $31.69 | $31.71 | $28.75 | 1,245 |
2017-06-30 | $31.69 | $31.74 | $31.61 | $31.73 | $28.77 | 7,265 |
2017-06-29 | $31.74 | $31.74 | $31.42 | $31.45 | $28.52 | 1,941 |
2017-06-28 | $31.62 | $31.74 | $31.62 | $31.74 | $28.78 | 1,472 |
2017-06-27 | $31.75 | $31.75 | $31.64 | $31.64 | $28.69 | 1,901 |
2017-06-26 | $31.86 | $31.86 | $31.69 | $31.82 | $28.85 | 3,385 |
2017-06-23 | $31.47 | $31.50 | $31.43 | $31.50 | $28.56 | 1,008 |
2017-06-22 | $31.40 | $31.40 | $31.30 | $31.37 | $28.44 | 2,343 |
2017-06-21 | $31.19 | $31.19 | $31.19 | $31.19 | $28.28 | 265 |
2017-06-20 | $31.10 | $31.10 | $30.98 | $30.98 | $28.09 | 1,949 |
2017-06-19 | $31.12 | $31.20 | $31.10 | $31.20 | $28.29 | 2,179 |
2017-06-16 | $30.63 | $30.63 | $30.63 | $30.63 | $27.77 | 420 |
2017-06-15 | $30.64 | $30.66 | $30.64 | $30.66 | $27.80 | 664 |
2017-06-14 | $31.17 | $31.17 | $31.06 | $31.08 | $28.18 | 5,461 |
2017-06-13 | $31.19 | $31.19 | $31.15 | $31.17 | $28.26 | 1,911 |
2017-06-12 | $30.90 | $31.10 | $30.90 | $30.95 | $28.06 | 5,829 |
2017-06-09 | $31.48 | $31.48 | $31.35 | $31.35 | $28.42 | 1,401 |
2017-06-08 | $31.33 | $31.44 | $31.31 | $31.44 | $28.51 | 1,454 |
2017-06-07 | $30.97 | $30.98 | $30.92 | $30.92 | $28.04 | 2,131 |
2017-06-06 | $30.65 | $30.84 | $30.65 | $30.84 | $27.96 | 5,152 |
2017-06-05 | $30.57 | $30.57 | $30.57 | $30.57 | $27.72 | 245 |
2017-06-02 | $30.62 | $30.62 | $30.62 | $30.62 | $27.76 | 106 |
2017-06-01 | $30.60 | $30.65 | $30.60 | $30.65 | $27.79 | 439 |
2017-05-31 | $30.66 | $30.66 | $30.42 | $30.42 | $27.58 | 2,675 |
2017-05-30 | $30.42 | $30.55 | $30.42 | $30.54 | $27.69 | 1,681 |
2017-05-26 | $30.53 | $30.53 | $30.46 | $30.49 | $27.65 | 1,200 |
2017-05-25 | $30.63 | $30.63 | $30.35 | $30.51 | $27.66 | 13,807 |
2017-05-24 | $29.90 | $29.97 | $29.90 | $29.96 | $27.16 | 2,644 |
2017-05-23 | $30.10 | $30.10 | $29.96 | $29.96 | $27.16 | 3,185 |
2017-05-22 | $29.99 | $30.08 | $29.99 | $30.05 | $27.25 | 2,040 |
2017-05-19 | $29.87 | $29.92 | $29.86 | $29.88 | $27.09 | 2,162 |
2017-05-18 | $29.39 | $29.63 | $29.39 | $29.60 | $26.84 | 2,156 |
2017-05-17 | $29.68 | $29.68 | $29.68 | $29.68 | $26.91 | 1,050 |
2017-05-16 | $29.90 | $29.94 | $29.89 | $29.94 | $27.14 | 3,549 |
2017-05-15 | $29.67 | $29.70 | $29.67 | $29.70 | $26.93 | 699 |
2017-05-12 | $29.50 | $29.51 | $29.50 | $29.51 | $26.75 | 260 |
2017-05-11 | $29.36 | $29.36 | $29.14 | $29.14 | $26.42 | 1,726 |
2017-05-10 | $29.19 | $29.24 | $29.18 | $29.24 | $26.51 | 2,650 |
2017-05-09 | $29.21 | $29.22 | $29.17 | $29.19 | $26.47 | 1,713 |
2017-05-08 | $28.95 | $28.95 | $28.81 | $28.89 | $26.19 | 6,977 |
2017-05-05 | $28.93 | $28.93 | $28.88 | $28.88 | $26.18 | 899 |
2017-05-04 | $28.99 | $28.99 | $28.98 | $28.98 | $26.28 | 471 |
2017-05-03 | $29.23 | $29.23 | $29.23 | $29.23 | $26.50 | 552 |
2017-05-02 | $29.57 | $29.57 | $29.57 | $29.57 | $26.81 | 1,706 |
2017-05-01 | $29.53 | $29.53 | $29.53 | $29.53 | $26.77 | 4 |
2017-04-28 | $29.53 | $29.53 | $29.53 | $29.53 | $26.77 | 8 |
2017-04-27 | $29.45 | $29.45 | $29.45 | $29.45 | $26.71 | 0 |
2017-04-26 | $29.45 | $29.45 | $29.45 | $29.45 | $26.71 | 0 |
2017-04-25 | $29.43 | $29.47 | $29.43 | $29.45 | $26.71 | 524 |
2017-04-24 | $29.18 | $29.18 | $29.18 | $29.18 | $26.46 | 207 |
2017-04-21 | $29.17 | $29.18 | $29.17 | $29.18 | $26.46 | 458 |
2017-04-20 | $29.02 | $29.02 | $29.02 | $29.02 | $26.31 | 20 |
2017-04-19 | $29.01 | $29.03 | $29.01 | $29.02 | $26.31 | 913 |
2017-04-18 | $29.05 | $29.05 | $29.00 | $29.00 | $26.29 | 7 |
2017-04-17 | $29.39 | $29.39 | $29.39 | $29.39 | $26.65 | 124 |
2017-04-13 | $29.40 | $29.40 | $29.40 | $29.40 | $26.66 | 197 |
2017-04-12 | $29.35 | $29.40 | $29.35 | $29.40 | $26.66 | 306 |
2017-04-11 | $29.39 | $29.39 | $29.39 | $29.39 | $26.65 | 23 |
2017-04-10 | $29.39 | $29.39 | $29.39 | $29.39 | $26.65 | 1 |
2017-04-07 | $29.47 | $29.56 | $29.47 | $29.56 | $26.80 | 540 |
2017-04-06 | $29.49 | $29.49 | $29.47 | $29.47 | $26.72 | 655 |
2017-04-05 | $29.25 | $29.25 | $29.25 | $29.25 | $26.52 | 0 |
2017-04-04 | $29.25 | $29.25 | $29.25 | $29.25 | $26.52 | 11 |
2017-04-03 | $29.25 | $29.25 | $29.25 | $29.25 | $26.52 | 2 |
2017-03-31 | $29.10 | $29.10 | $29.10 | $29.10 | $26.38 | 239 |
2017-03-30 | $29.36 | $29.36 | $29.36 | $29.36 | $26.62 | 0 |
2017-03-29 | $29.35 | $29.36 | $29.35 | $29.36 | $26.62 | 727 |
2017-03-28 | $29.51 | $29.51 | $29.51 | $29.51 | $26.76 | 1 |
2017-03-27 | $29.51 | $29.51 | $29.51 | $29.51 | $26.76 | 7 |
2017-03-24 | $29.62 | $29.62 | $29.51 | $29.51 | $26.76 | 606 |
2017-03-23 | $29.36 | $29.36 | $29.36 | $29.36 | $26.62 | 0 |
2017-03-22 | $29.25 | $29.36 | $29.20 | $29.36 | $26.62 | 1,200 |
2017-03-21 | $29.37 | $29.37 | $29.28 | $29.28 | $26.55 | 8,929 |
2017-03-20 | $29.28 | $29.28 | $29.28 | $29.28 | $26.55 | 0 |
2017-03-17 | $29.28 | $29.28 | $29.28 | $29.28 | $26.55 | 1 |
2017-03-16 | $29.00 | $29.00 | $29.00 | $29.00 | $26.29 | 4 |
2017-03-15 | $28.90 | $29.00 | $28.90 | $29.00 | $26.29 | 1,097 |
2017-03-14 | $28.83 | $28.88 | $28.81 | $28.82 | $26.13 | 19,160 |
2017-03-13 | $28.83 | $28.83 | $28.83 | $28.83 | $26.14 | 398 |
2017-03-10 | $28.74 | $28.74 | $28.74 | $28.74 | $26.06 | 0 |
2017-03-09 | $28.74 | $28.74 | $28.74 | $28.74 | $26.06 | 1 |
2017-03-08 | $28.74 | $28.74 | $28.74 | $28.74 | $26.06 | 1 |
2017-03-07 | $28.74 | $28.74 | $28.74 | $28.74 | $26.06 | 354 |
2017-03-06 | $28.55 | $28.55 | $28.55 | $28.55 | $25.88 | 17 |
2017-03-03 | $28.55 | $28.55 | $28.55 | $28.55 | $25.88 | 2 |
2017-03-02 | $28.72 | $28.72 | $28.53 | $28.55 | $25.88 | 862 |
2017-03-01 | $28.95 | $28.95 | $28.95 | $28.95 | $26.25 | 118 |
2017-02-28 | $28.90 | $28.90 | $28.83 | $28.83 | $26.14 | 1,135 |
2017-02-27 | $28.86 | $28.86 | $28.80 | $28.80 | $26.11 | 783 |
2017-02-24 | $29.25 | $29.25 | $29.25 | $29.25 | $26.52 | 0 |
2017-02-23 | $29.40 | $29.40 | $29.25 | $29.25 | $26.52 | 1,332 |
2017-02-22 | $29.23 | $29.25 | $29.23 | $29.25 | $26.52 | 286 |
2017-02-21 | $29.00 | $29.07 | $29.00 | $29.03 | $26.32 | 2,451 |
2017-02-17 | $28.68 | $28.68 | $28.66 | $28.66 | $25.99 | 900 |
2017-02-16 | $28.93 | $28.93 | $28.85 | $28.85 | $26.16 | 779 |
2017-02-15 | $28.76 | $28.76 | $28.70 | $28.75 | $26.07 | 606 |
2017-02-14 | $28.52 | $28.52 | $28.52 | $28.52 | $25.86 | 452 |
2017-02-13 | $28.49 | $28.49 | $28.49 | $28.49 | $25.83 | 86 |
2017-02-10 | $28.51 | $28.51 | $28.49 | $28.49 | $25.83 | 9 |
2017-02-09 | $27.95 | $27.95 | $27.95 | $27.95 | $25.34 | 72 |
2017-02-08 | $27.95 | $27.95 | $27.95 | $27.95 | $25.34 | 28 |
2017-02-07 | $27.96 | $27.96 | $27.95 | $27.95 | $25.34 | 906 |
2017-02-06 | $28.10 | $28.10 | $28.10 | $28.10 | $25.48 | 131 |
2017-02-03 | $28.00 | $28.00 | $28.00 | $28.00 | $25.39 | 500 |
2017-02-02 | $28.09 | $28.09 | $28.03 | $28.03 | $25.41 | 586 |
2017-02-01 | $27.99 | $27.99 | $27.99 | $27.99 | $25.38 | 100 |
2017-01-31 | $27.96 | $27.97 | $27.96 | $27.97 | $25.36 | 307 |
2017-01-30 | $27.87 | $27.95 | $27.87 | $27.95 | $25.34 | 7,110 |
2017-01-27 | $27.99 | $28.01 | $27.99 | $28.00 | $25.39 | 2,430 |
2017-01-26 | $28.01 | $28.01 | $28.01 | $28.01 | $25.40 | 131 |
2017-01-25 | $27.91 | $27.99 | $27.91 | $27.99 | $25.38 | 867 |
2017-01-24 | $27.73 | $27.73 | $27.73 | $27.73 | $25.14 | 59 |
2017-01-23 | $27.60 | $27.73 | $27.58 | $27.73 | $25.14 | 743 |
2017-01-20 | $27.48 | $27.51 | $27.48 | $27.51 | $24.94 | 200 |
2017-01-19 | $27.46 | $27.46 | $27.46 | $27.46 | $24.90 | 94 |
2017-01-18 | $27.48 | $27.48 | $27.46 | $27.46 | $24.90 | 200 |
2017-01-17 | $27.38 | $27.42 | $27.35 | $27.35 | $24.80 | 1,320 |
2017-01-13 | $27.34 | $27.41 | $27.34 | $27.41 | $24.85 | 4,041 |
2017-01-12 | $27.22 | $27.29 | $27.20 | $27.28 | $24.73 | 910 |
2017-01-11 | $27.39 | $27.39 | $27.22 | $27.27 | $24.73 | 700 |
2017-01-10 | $27.35 | $27.47 | $27.33 | $27.47 | $24.91 | 1,241 |
2017-01-09 | $27.12 | $27.13 | $27.12 | $27.13 | $24.60 | 370 |
2017-01-06 | $27.30 | $27.30 | $27.04 | $27.10 | $24.57 | 3,817 |
2017-01-05 | $27.20 | $27.28 | $27.20 | $27.28 | $24.73 | 1,489 |
2017-01-04 | $26.84 | $26.91 | $26.84 | $26.89 | $24.38 | 1,138 |
2017-01-03 | $26.54 | $26.54 | $26.40 | $26.40 | $23.94 | 920 |
2016-12-30 | $26.21 | $26.22 | $26.19 | $26.19 | $23.75 | 618 |
2016-12-29 | $26.27 | $26.27 | $26.25 | $26.27 | $23.82 | 4,254 |
2016-12-28 | $26.05 | $26.05 | $26.00 | $26.00 | $23.57 | 1,912 |
2016-12-27 | $26.07 | $26.07 | $25.90 | $25.98 | $23.56 | 2,867 |
2016-12-23 | $28.94 | $28.94 | $28.83 | $28.84 | $23.45 | 1,064 |
2016-12-22 | $29.24 | $29.24 | $29.24 | $29.24 | $23.77 | 91 |
2016-12-21 | $29.31 | $29.31 | $29.24 | $29.24 | $23.77 | 1,911 |
2016-12-20 | $29.18 | $29.20 | $29.18 | $29.20 | $23.74 | 531 |
2016-12-19 | $29.13 | $29.26 | $29.13 | $29.26 | $23.79 | 777 |
2016-12-16 | $29.36 | $29.36 | $29.25 | $29.25 | $23.78 | 361 |
2016-12-15 | $29.14 | $29.46 | $29.14 | $29.46 | $23.95 | 629 |
2016-12-14 | $29.96 | $29.96 | $29.96 | $29.96 | $24.37 | 175 |
2016-12-13 | $30.17 | $30.20 | $30.17 | $30.20 | $24.56 | 728 |
2016-12-12 | $30.39 | $30.39 | $29.90 | $29.90 | $24.31 | 4,649 |
2016-12-09 | $30.71 | $30.76 | $30.71 | $30.76 | $25.01 | 508 |
2016-12-08 | $30.74 | $30.74 | $30.74 | $30.74 | $25.00 | 1,874 |
2016-12-07 | $30.80 | $30.85 | $30.80 | $30.85 | $25.09 | 352 |
2016-12-06 | $30.53 | $30.53 | $30.53 | $30.53 | $24.83 | 176 |
2016-12-05 | $31.16 | $31.16 | $31.16 | $31.16 | $25.34 | 85 |
2016-12-02 | $31.16 | $31.16 | $31.16 | $31.16 | $25.34 | 2 |
2016-12-01 | $31.20 | $31.21 | $31.13 | $31.16 | $25.34 | 1,301 |
2016-11-30 | $31.19 | $31.19 | $31.18 | $31.18 | $25.35 | 253 |
2016-11-29 | $31.12 | $31.12 | $31.12 | $31.12 | $25.31 | 80 |
2016-11-28 | $30.93 | $31.12 | $30.93 | $31.12 | $25.31 | 2,935 |
2016-11-25 | $30.51 | $30.51 | $30.51 | $30.51 | $24.81 | 0 |
2016-11-23 | $30.51 | $30.51 | $30.51 | $30.51 | $24.81 | 590 |
2016-11-22 | $30.66 | $30.66 | $30.62 | $30.62 | $24.90 | 1,089 |
2016-11-21 | $30.38 | $30.38 | $30.38 | $30.38 | $24.70 | 432 |
2016-11-18 | $30.13 | $30.13 | $30.13 | $30.13 | $24.50 | 0 |
2016-11-17 | $30.13 | $30.13 | $30.13 | $30.13 | $24.50 | 65 |
2016-11-16 | $30.13 | $30.13 | $30.13 | $30.13 | $24.50 | 111 |
2016-11-15 | $30.27 | $30.29 | $30.27 | $30.29 | $24.63 | 201 |
2016-11-14 | $30.08 | $30.08 | $30.00 | $30.00 | $24.39 | 1,033 |
2016-11-11 | $30.07 | $30.07 | $30.07 | $30.07 | $24.45 | 417 |
2016-11-10 | $30.55 | $30.55 | $30.29 | $30.29 | $24.63 | 512 |
2016-11-09 | $30.62 | $30.70 | $30.54 | $30.56 | $24.85 | 1,135 |
2016-11-08 | $30.69 | $31.08 | $30.69 | $31.08 | $25.27 | 766 |
2016-11-07 | $30.53 | $30.53 | $30.53 | $30.53 | $24.83 | 63 |
2016-11-04 | $30.53 | $30.53 | $30.53 | $30.53 | $24.83 | 0 |
2016-11-03 | $30.55 | $30.55 | $30.53 | $30.53 | $24.83 | 264 |
2016-11-02 | $30.83 | $30.83 | $30.83 | $30.83 | $25.07 | 0 |
2016-11-01 | $30.82 | $30.83 | $30.82 | $30.83 | $25.07 | 1,407 |
2016-10-31 | $30.92 | $30.92 | $30.92 | $30.92 | $25.14 | 10 |
2016-10-28 | $30.92 | $30.92 | $30.92 | $30.92 | $25.14 | 209 |
2016-10-27 | $31.12 | $31.12 | $31.12 | $31.12 | $25.31 | 0 |
2016-10-26 | $31.12 | $31.12 | $31.12 | $31.12 | $25.31 | 106 |
2016-10-25 | $31.07 | $31.07 | $31.07 | $31.07 | $25.26 | 4 |
2016-10-24 | $31.07 | $31.07 | $31.07 | $31.07 | $25.26 | 101 |
2016-10-21 | $31.26 | $31.26 | $31.26 | $31.26 | $25.42 | 0 |
2016-10-20 | $31.26 | $31.26 | $31.26 | $31.26 | $25.42 | 91 |
2016-10-19 | $31.26 | $31.26 | $31.26 | $31.26 | $25.42 | 240 |
2016-10-18 | $30.80 | $30.80 | $30.80 | $30.80 | $25.04 | 1 |
2016-10-17 | $30.64 | $30.80 | $30.64 | $30.80 | $25.04 | 671 |
2016-10-14 | $30.78 | $30.78 | $30.78 | $30.78 | $25.03 | 14 |
2016-10-13 | $30.59 | $30.78 | $30.59 | $30.78 | $25.03 | 1,586 |
2016-10-12 | $31.19 | $31.19 | $31.19 | $31.19 | $25.36 | 4 |
2016-10-11 | $31.24 | $31.24 | $31.18 | $31.19 | $25.36 | 967 |
2016-10-10 | $31.42 | $31.42 | $31.42 | $31.42 | $25.55 | 0 |
2016-10-07 | $31.42 | $31.42 | $31.42 | $31.42 | $25.55 | 99 |
2016-10-06 | $31.42 | $31.42 | $31.42 | $31.42 | $25.55 | 0 |
2016-10-05 | $31.41 | $31.42 | $31.41 | $31.42 | $25.55 | 412 |
2016-10-04 | $31.10 | $31.10 | $31.10 | $31.10 | $25.29 | 101 |
2016-10-03 | $31.11 | $31.11 | $31.10 | $31.10 | $25.29 | 750 |
2016-09-30 | $31.19 | $31.19 | $31.19 | $31.19 | $25.36 | 281 |
2016-09-29 | $31.15 | $31.15 | $31.15 | $31.15 | $25.33 | 201 |
2016-09-28 | $31.10 | $31.26 | $31.03 | $31.14 | $25.32 | 1,420 |
2016-09-27 | $31.04 | $31.14 | $31.04 | $31.10 | $25.29 | 5,786 |
2016-09-26 | $30.85 | $30.86 | $30.78 | $30.79 | $25.04 | 3,217 |
2016-09-23 | $31.40 | $31.45 | $31.40 | $31.45 | $25.57 | 1,480 |
2016-09-22 | $31.74 | $31.80 | $31.72 | $31.80 | $25.86 | 2,028 |
2016-09-21 | $31.31 | $31.34 | $31.28 | $31.28 | $25.44 | 2,330 |
2016-09-20 | $31.15 | $31.16 | $31.07 | $31.09 | $25.28 | 1,000 |
2016-09-19 | $31.10 | $31.22 | $31.10 | $31.11 | $25.30 | 2,521 |
2016-09-16 | $31.13 | $31.13 | $31.13 | $31.13 | $25.31 | 58 |
2016-09-15 | $30.94 | $31.13 | $30.94 | $31.13 | $25.31 | 14,800 |
2016-09-14 | $30.82 | $30.82 | $30.67 | $30.67 | $24.94 | 300 |
2016-09-13 | $30.80 | $30.80 | $30.80 | $30.80 | $25.04 | 210 |
2016-09-12 | $30.62 | $31.16 | $30.59 | $31.16 | $25.34 | 6,067 |
2016-09-09 | $31.39 | $31.39 | $31.08 | $31.15 | $25.33 | 14,585 |
2016-09-08 | $31.68 | $31.68 | $31.68 | $31.68 | $25.76 | 10 |
2016-09-07 | $31.68 | $31.68 | $31.68 | $31.68 | $25.76 | 5 |
2016-09-06 | $31.68 | $31.68 | $31.68 | $31.68 | $25.76 | 773 |
2016-09-02 | $31.09 | $31.09 | $31.06 | $31.09 | $25.28 | 1,805 |
2016-09-01 | $30.75 | $30.75 | $30.74 | $30.74 | $25.00 | 817 |
2016-08-31 | $30.76 | $30.76 | $30.64 | $30.70 | $24.96 | 1,516 |
2016-08-30 | $30.59 | $30.59 | $30.59 | $30.59 | $24.87 | 44 |
2016-08-29 | $30.59 | $30.59 | $30.59 | $30.59 | $24.87 | 0 |
2016-08-26 | $30.59 | $30.59 | $30.59 | $30.59 | $24.87 | 0 |
2016-08-25 | $30.45 | $30.59 | $30.45 | $30.59 | $24.87 | 1,129 |
2016-08-24 | $30.74 | $30.74 | $30.74 | $30.74 | $25.00 | 142 |
2016-08-23 | $30.96 | $30.96 | $30.96 | $30.96 | $25.17 | 0 |
2016-08-22 | $30.96 | $30.96 | $30.96 | $30.96 | $25.17 | 50 |
2016-08-19 | $30.96 | $30.96 | $30.96 | $30.96 | $25.17 | 65 |
2016-08-18 | $30.96 | $30.96 | $30.96 | $30.96 | $25.17 | 6 |
2016-08-17 | $31.07 | $31.07 | $30.94 | $30.96 | $25.17 | 922 |
2016-08-16 | $31.24 | $31.26 | $31.24 | $31.26 | $25.42 | 600 |
2016-08-15 | $30.53 | $30.53 | $30.53 | $30.53 | $24.83 | 0 |
2016-08-12 | $30.53 | $30.53 | $30.53 | $30.53 | $24.83 | 150 |
2016-08-11 | $30.05 | $30.16 | $30.04 | $30.15 | $24.52 | 900 |
2016-08-10 | $29.98 | $29.98 | $29.98 | $29.98 | $24.38 | 0 |
2016-08-09 | $29.90 | $29.98 | $29.90 | $29.98 | $24.38 | 417 |
2016-08-08 | $29.45 | $29.45 | $29.45 | $29.45 | $23.95 | 30 |
2016-08-05 | $29.45 | $29.45 | $29.45 | $29.45 | $23.95 | 134 |
2016-08-04 | $29.10 | $29.10 | $29.10 | $29.10 | $23.66 | 0 |
2016-08-03 | $29.10 | $29.10 | $29.10 | $29.10 | $23.66 | 331 |
2016-08-02 | $28.99 | $28.99 | $28.95 | $28.95 | $23.54 | 397 |
2016-08-01 | $29.05 | $29.05 | $29.05 | $29.05 | $23.62 | 414 |
2016-07-29 | $29.10 | $29.22 | $29.10 | $29.22 | $23.76 | 1,363 |
2016-07-28 | $29.24 | $29.24 | $29.24 | $29.24 | $23.78 | 0 |
2016-07-27 | $29.32 | $29.32 | $29.24 | $29.24 | $23.78 | 343 |
2016-07-26 | $29.29 | $29.29 | $29.29 | $29.29 | $23.82 | 43 |
2016-07-25 | $29.29 | $29.29 | $29.29 | $29.29 | $23.82 | 112 |
2016-07-22 | $29.45 | $29.45 | $29.45 | $29.45 | $23.95 | 85 |
2016-07-21 | $29.45 | $29.45 | $29.45 | $29.45 | $23.95 | 190 |
2016-07-20 | $29.36 | $29.37 | $29.35 | $29.37 | $23.88 | 334 |
2016-07-19 | $29.09 | $29.09 | $29.08 | $29.08 | $23.65 | 213 |
2016-07-18 | $29.30 | $29.30 | $29.30 | $29.30 | $23.83 | 176 |
2016-07-15 | $29.42 | $29.42 | $29.33 | $29.33 | $23.85 | 636 |
2016-07-14 | $29.42 | $29.42 | $29.40 | $29.42 | $23.92 | 1,357 |
2016-07-13 | $29.32 | $29.32 | $29.32 | $29.32 | $23.84 | 215 |
2016-07-12 | $29.34 | $29.34 | $29.34 | $29.34 | $23.86 | 275 |
2016-07-11 | $28.75 | $28.75 | $28.75 | $28.75 | $23.38 | 698 |
2016-07-08 | $28.44 | $28.44 | $28.44 | $28.44 | $23.13 | 88 |
2016-07-07 | $28.44 | $28.44 | $28.44 | $28.44 | $23.13 | 50 |
2016-07-06 | $28.44 | $28.44 | $28.44 | $28.44 | $23.13 | 33 |
2016-07-05 | $28.44 | $28.44 | $28.44 | $28.44 | $23.13 | 103 |
2016-07-01 | $28.41 | $28.44 | $28.41 | $28.44 | $23.13 | 1,390 |
2016-06-30 | $28.38 | $28.38 | $28.38 | $28.38 | $23.08 | 100 |
2016-06-29 | $28.10 | $28.10 | $28.10 | $28.10 | $22.85 | 337 |
2016-06-28 | $27.65 | $27.65 | $27.65 | $27.65 | $22.48 | 172 |
2016-06-27 | $27.12 | $27.19 | $27.01 | $27.01 | $21.96 | 817 |
2016-06-24 | $27.40 | $27.40 | $27.25 | $27.25 | $22.16 | 107,466 |
2016-06-23 | $28.02 | $28.02 | $28.02 | $28.02 | $22.78 | 4 |
2016-06-22 | $28.12 | $28.13 | $28.02 | $28.02 | $22.78 | 722 |
2016-06-21 | $27.43 | $27.43 | $27.43 | $27.43 | $22.30 | 6 |
2016-06-20 | $27.43 | $27.43 | $27.43 | $27.43 | $22.30 | 29 |
2016-06-17 | $27.35 | $27.43 | $27.34 | $27.43 | $22.30 | 3,176 |
2016-06-16 | $27.10 | $27.48 | $27.10 | $27.48 | $22.35 | 645 |
2016-06-15 | $27.24 | $27.24 | $27.24 | $27.24 | $22.15 | 0 |
2016-06-14 | $27.08 | $27.24 | $27.08 | $27.24 | $22.15 | 740 |
2016-06-13 | $27.19 | $27.19 | $27.03 | $27.03 | $21.98 | 1,424 |
2016-06-10 | $27.71 | $27.77 | $27.66 | $27.66 | $22.49 | 991 |
2016-06-09 | $28.22 | $28.29 | $28.19 | $28.29 | $23.00 | 1,192 |
2016-06-08 | $28.41 | $28.42 | $28.41 | $28.42 | $23.11 | 200 |
2016-06-07 | $28.50 | $28.60 | $28.50 | $28.55 | $23.22 | 2,326 |
2016-06-06 | $28.41 | $28.50 | $28.41 | $28.48 | $23.16 | 672 |
2016-06-03 | $28.16 | $28.25 | $28.16 | $28.25 | $22.97 | 1,310 |
2016-06-02 | $28.08 | $28.08 | $28.08 | $28.08 | $22.83 | 150 |
2016-06-01 | $27.72 | $27.99 | $27.72 | $27.96 | $22.74 | 790 |
2016-05-31 | $28.10 | $28.29 | $28.10 | $28.29 | $23.00 | 3,654 |
2016-05-27 | $27.27 | $27.27 | $27.27 | $27.27 | $22.17 | 1 |
2016-05-26 | $27.22 | $27.27 | $27.22 | $27.27 | $22.17 | 442 |
2016-05-25 | $27.30 | $27.31 | $27.17 | $27.17 | $22.09 | 767 |
2016-05-24 | $26.88 | $26.88 | $26.88 | $26.88 | $21.86 | 95 |
2016-05-23 | $26.88 | $26.88 | $26.88 | $26.88 | $21.86 | 0 |
2016-05-20 | $26.89 | $26.90 | $26.88 | $26.88 | $21.86 | 1,900 |
2016-05-19 | $26.84 | $26.84 | $26.84 | $26.84 | $21.82 | 27 |
2016-05-18 | $26.64 | $26.84 | $26.64 | $26.84 | $21.82 | 572 |
2016-05-17 | $26.48 | $26.48 | $26.48 | $26.48 | $21.53 | 0 |
2016-05-16 | $26.48 | $26.48 | $26.48 | $26.48 | $21.53 | 70 |
2016-05-13 | $26.76 | $26.76 | $26.48 | $26.48 | $21.53 | 900 |
2016-05-12 | $26.88 | $26.88 | $26.88 | $26.88 | $21.86 | 0 |
2016-05-11 | $26.93 | $26.95 | $26.88 | $26.88 | $21.86 | 2,321 |
2016-05-10 | $26.86 | $27.11 | $26.86 | $27.11 | $22.04 | 3,444 |
2016-05-09 | $26.94 | $26.94 | $26.71 | $26.72 | $21.72 | 1,651 |
2016-05-06 | $27.32 | $27.35 | $27.27 | $27.31 | $22.21 | 1,417 |
2016-05-05 | $27.86 | $27.87 | $27.86 | $27.87 | $22.66 | 327 |
2016-05-04 | $27.74 | $27.78 | $27.65 | $27.65 | $22.48 | 1,492 |
2016-05-03 | $28.00 | $28.00 | $28.00 | $28.00 | $22.77 | 286 |
2016-05-02 | $28.02 | $28.02 | $27.95 | $27.96 | $22.74 | 1,310 |
2016-04-29 | $28.00 | $28.06 | $27.92 | $27.92 | $22.70 | 2,000 |
2016-04-28 | $28.28 | $28.28 | $28.28 | $28.28 | $23.00 | 50 |
2016-04-27 | $28.28 | $28.28 | $28.28 | $28.28 | $23.00 | 241 |
2016-04-26 | $28.36 | $28.46 | $28.36 | $28.40 | $23.09 | 768 |
2016-04-25 | $28.25 | $28.25 | $28.23 | $28.23 | $22.96 | 300 |
2016-04-22 | $28.58 | $28.58 | $28.37 | $28.37 | $23.06 | 1,115 |
2016-04-21 | $28.50 | $28.51 | $28.49 | $28.50 | $23.17 | 1,163 |
2016-04-20 | $28.68 | $28.68 | $28.62 | $28.65 | $23.30 | 2,952 |
2016-04-19 | $29.17 | $29.35 | $29.17 | $29.35 | $23.87 | 729 |
2016-04-18 | $29.16 | $29.16 | $29.14 | $29.14 | $23.70 | 1,002 |
2016-04-15 | $29.12 | $29.12 | $29.09 | $29.12 | $23.68 | 1,788 |
2016-04-14 | $29.31 | $29.31 | $29.31 | $29.31 | $23.83 | 575 |
2016-04-13 | $29.29 | $29.43 | $29.29 | $29.39 | $23.90 | 1,318 |
2016-04-12 | $28.37 | $28.71 | $28.37 | $28.67 | $23.31 | 1,971 |
2016-04-11 | $28.52 | $28.54 | $28.52 | $28.54 | $23.20 | 958 |
2016-04-08 | $28.11 | $28.12 | $28.11 | $28.12 | $22.86 | 602 |
2016-04-07 | $27.97 | $27.97 | $27.97 | $27.97 | $22.74 | 458 |
2016-04-06 | $28.11 | $28.45 | $28.11 | $28.45 | $23.13 | 1,683 |
2016-04-05 | $28.50 | $28.50 | $28.50 | $28.50 | $23.17 | 36 |
2016-04-04 | $28.48 | $28.50 | $28.48 | $28.50 | $23.17 | 500 |
2016-04-01 | $28.30 | $28.40 | $28.30 | $28.40 | $23.09 | 306 |
2016-03-31 | $28.38 | $28.57 | $28.38 | $28.50 | $23.17 | 1,109 |
2016-03-30 | $27.99 | $27.99 | $27.99 | $27.99 | $22.76 | 50 |
2016-03-29 | $27.99 | $27.99 | $27.99 | $27.99 | $22.76 | 200 |
2016-03-28 | $27.47 | $27.47 | $27.47 | $27.47 | $22.34 | 0 |
2016-03-24 | $27.47 | $27.47 | $27.47 | $27.47 | $22.34 | 270 |
2016-03-23 | $28.07 | $28.07 | $28.00 | $28.00 | $22.77 | 1,566 |
2016-03-22 | $28.34 | $28.34 | $28.34 | $28.34 | $23.04 | 400 |
2016-03-21 | $28.34 | $28.34 | $28.34 | $28.34 | $23.04 | 35 |
2016-03-18 | $28.34 | $28.34 | $28.34 | $28.34 | $23.04 | 320 |
2016-03-17 | $27.64 | $28.67 | $27.64 | $27.79 | $22.60 | 1,039 |
2016-03-16 | $27.02 | $27.02 | $27.02 | $27.02 | $21.97 | 7 |
2016-03-15 | $27.03 | $27.03 | $27.02 | $27.02 | $21.97 | 320 |
2016-03-14 | $27.11 | $27.18 | $27.10 | $27.18 | $22.10 | 1,510 |
2016-03-11 | $26.58 | $26.58 | $26.58 | $26.58 | $21.62 | 0 |
2016-03-10 | $26.58 | $26.58 | $26.58 | $26.58 | $21.62 | 1 |
2016-03-09 | $26.66 | $26.67 | $26.58 | $26.58 | $21.62 | 980 |
2016-03-08 | $26.86 | $26.86 | $26.77 | $26.77 | $21.77 | 218 |
2016-03-07 | $27.19 | $27.19 | $27.19 | $27.19 | $22.11 | 500 |
2016-03-04 | $27.08 | $27.34 | $27.08 | $27.24 | $22.15 | 1,126 |
2016-03-03 | $26.63 | $26.63 | $26.63 | $26.63 | $21.65 | 0 |
2016-03-02 | $26.63 | $26.63 | $26.63 | $26.63 | $21.65 | 106 |
2016-03-01 | $25.99 | $26.02 | $25.99 | $26.02 | $21.16 | 731 |
2016-02-29 | $25.50 | $25.52 | $25.48 | $25.52 | $20.75 | 2,541 |
2016-02-26 | $25.83 | $25.83 | $25.83 | $25.83 | $21.00 | 100 |
2016-02-25 | $25.23 | $25.44 | $25.23 | $25.44 | $20.69 | 3,419 |
2016-02-24 | $25.99 | $25.99 | $25.99 | $25.99 | $21.13 | 40,056 |
2016-02-23 | $26.54 | $26.54 | $26.21 | $26.22 | $21.32 | 12,476 |
2016-02-22 | $26.92 | $26.96 | $26.92 | $26.96 | $21.92 | 540 |
2016-02-19 | $26.18 | $26.22 | $26.18 | $26.22 | $21.32 | 823 |
2016-02-18 | $26.22 | $26.22 | $26.21 | $26.21 | $21.31 | 566 |
2016-02-17 | $25.82 | $25.82 | $25.82 | $25.82 | $21.00 | 10 |
2016-02-16 | $25.62 | $25.82 | $25.62 | $25.82 | $21.00 | 1,015 |
2016-02-12 | $24.29 | $24.29 | $24.29 | $24.29 | $19.75 | 312 |
2016-02-11 | $24.57 | $24.57 | $24.57 | $24.57 | $19.98 | 0 |
2016-02-10 | $24.57 | $24.57 | $24.57 | $24.57 | $19.98 | 118 |
2016-02-09 | $24.00 | $24.28 | $24.00 | $24.28 | $19.74 | 3,330 |
2016-02-08 | $24.53 | $24.53 | $24.33 | $24.33 | $19.78 | 517 |
2016-02-05 | $24.89 | $24.89 | $24.89 | $24.89 | $20.24 | 541 |
2016-02-04 | $25.30 | $25.30 | $25.30 | $25.30 | $20.57 | 623 |
2016-02-03 | $24.84 | $24.84 | $24.84 | $24.84 | $20.20 | 500 |
2016-02-02 | $25.08 | $25.10 | $24.99 | $25.00 | $20.33 | 690 |
2016-02-01 | $24.98 | $25.00 | $24.93 | $25.00 | $20.33 | 601 |
2016-01-29 | $25.45 | $25.45 | $25.45 | $25.45 | $20.69 | 176 |
2016-01-28 | $25.02 | $25.02 | $24.81 | $24.81 | $20.17 | 770 |
2016-01-27 | $26.20 | $26.20 | $26.20 | $26.20 | $21.30 | 26 |
2016-01-26 | $26.20 | $26.20 | $26.20 | $26.20 | $21.30 | 20 |
2016-01-25 | $26.20 | $26.20 | $26.20 | $26.20 | $21.30 | 0 |
2016-01-22 | $26.14 | $26.20 | $26.14 | $26.20 | $21.30 | 1,155 |
2016-01-21 | $25.46 | $25.85 | $25.46 | $25.85 | $21.02 | 512 |
2016-01-20 | $25.53 | $25.53 | $25.30 | $25.39 | $20.65 | 4,462 |
2016-01-19 | $26.42 | $26.46 | $26.42 | $26.46 | $21.51 | 836 |
2016-01-15 | $25.45 | $25.45 | $25.11 | $25.42 | $20.67 | 21,546 |
2016-01-14 | $26.88 | $26.90 | $26.88 | $26.90 | $21.87 | 380 |
2016-01-13 | $26.92 | $26.92 | $26.92 | $26.92 | $21.89 | 128 |
2016-01-12 | $27.17 | $27.21 | $26.88 | $26.92 | $21.89 | 2,104 |
2016-01-11 | $27.06 | $27.06 | $26.68 | $26.68 | $21.69 | 260 |
2016-01-08 | $27.66 | $27.73 | $27.21 | $27.21 | $22.13 | 1,971 |
2016-01-07 | $27.79 | $28.09 | $27.34 | $27.40 | $22.28 | 3,300 |
2016-01-06 | $29.00 | $29.00 | $28.93 | $28.93 | $23.52 | 856 |
2016-01-05 | $29.35 | $29.35 | $29.20 | $29.22 | $23.76 | 8,927 |
2016-01-04 | $28.96 | $28.96 | $28.86 | $28.88 | $23.48 | 1,137 |
2015-12-31 | $31.01 | $31.08 | $31.01 | $31.01 | $25.22 | 856 |
2015-12-30 | $31.20 | $31.20 | $31.18 | $31.18 | $25.35 | 270 |
2015-12-29 | $31.53 | $31.53 | $31.42 | $31.44 | $25.57 | 7,375 |
2015-12-28 | $31.15 | $31.15 | $31.15 | $31.15 | $25.33 | 350 |
2015-12-24 | $31.75 | $32.01 | $31.75 | $32.01 | $26.03 | 620 |
2015-12-23 | $32.04 | $32.05 | $32.04 | $32.05 | $26.06 | 1,182 |
2015-12-22 | $31.97 | $32.11 | $31.82 | $32.06 | $26.07 | 3,081 |
2015-12-21 | $31.67 | $31.78 | $31.67 | $31.78 | $25.84 | 1,409 |
2015-12-18 | $31.15 | $31.15 | $31.15 | $31.15 | $25.33 | 0 |
2015-12-17 | $31.28 | $31.28 | $31.15 | $31.15 | $25.33 | 611 |
2015-12-16 | $31.68 | $32.64 | $30.94 | $31.15 | $25.33 | 1,386 |
2015-12-15 | $35.15 | $35.15 | $35.15 | $35.15 | $25.09 | 703 |
2015-12-14 | $34.52 | $34.52 | $34.52 | $34.52 | $24.64 | 294 |
2015-12-11 | $34.07 | $34.07 | $33.82 | $33.82 | $24.14 | 1,417 |
2015-12-10 | $35.24 | $35.24 | $35.24 | $35.24 | $25.15 | 0 |
2015-12-09 | $35.24 | $35.24 | $35.24 | $35.24 | $25.15 | 303 |
2015-12-08 | $35.66 | $35.66 | $35.66 | $35.66 | $25.45 | 103 |
2015-12-07 | $35.66 | $35.66 | $35.66 | $35.66 | $25.45 | 300 |
2015-12-04 | $35.64 | $35.90 | $35.64 | $35.90 | $25.62 | 1,006 |
2015-12-03 | $35.68 | $35.77 | $35.68 | $35.77 | $25.53 | 477 |
2015-12-02 | $36.06 | $36.07 | $36.06 | $36.06 | $25.74 | 941 |
2015-12-01 | $35.67 | $35.72 | $35.66 | $35.66 | $25.45 | 860 |
2015-11-30 | $35.24 | $35.24 | $35.23 | $35.23 | $25.15 | 388 |
2015-11-27 | $34.97 | $35.24 | $34.94 | $34.94 | $24.94 | 2,290 |
2015-11-25 | $36.87 | $36.87 | $36.86 | $36.86 | $26.30 | 640 |
2015-11-24 | $36.25 | $36.64 | $36.25 | $36.57 | $26.10 | 3,298 |
2015-11-23 | $36.65 | $36.65 | $36.65 | $36.65 | $26.16 | 168 |
2015-11-20 | $36.97 | $37.02 | $36.97 | $37.01 | $26.41 | 921 |
2015-11-19 | $36.25 | $36.25 | $36.25 | $36.25 | $25.87 | 91 |
2015-11-18 | $35.83 | $36.25 | $35.83 | $36.25 | $25.87 | 603 |
2015-11-17 | $36.25 | $36.25 | $36.25 | $36.25 | $25.87 | 203 |
2015-11-16 | $36.28 | $36.30 | $36.24 | $36.30 | $25.91 | 1,655 |
2015-11-13 | $36.59 | $36.59 | $36.59 | $36.59 | $26.11 | 0 |
2015-11-12 | $36.59 | $36.59 | $36.59 | $36.59 | $26.11 | 0 |
2015-11-11 | $36.59 | $36.59 | $36.59 | $36.59 | $26.11 | 0 |
2015-11-10 | $36.59 | $36.59 | $36.59 | $36.59 | $26.11 | 468 |
2015-11-09 | $36.40 | $36.40 | $36.34 | $36.34 | $25.94 | 574 |
2015-11-06 | $36.30 | $36.66 | $36.30 | $36.66 | $26.16 | 4,393 |
2015-11-05 | $36.41 | $36.41 | $36.28 | $36.28 | $25.89 | 885 |
2015-11-04 | $36.05 | $36.11 | $36.01 | $36.01 | $25.70 | 5,147 |
2015-11-03 | $34.80 | $34.80 | $34.80 | $34.80 | $24.83 | 287 |
2015-11-02 | $34.96 | $34.96 | $34.96 | $34.96 | $24.95 | 3 |
2015-10-30 | $35.04 | $35.04 | $34.94 | $34.96 | $24.95 | 3,304 |
2015-10-29 | $34.82 | $34.86 | $34.82 | $34.86 | $24.88 | 250 |
2015-10-28 | $34.98 | $34.98 | $34.90 | $34.90 | $24.91 | 700 |
2015-10-27 | $35.24 | $35.36 | $35.19 | $35.23 | $25.14 | 3,620 |
2015-10-26 | $35.45 | $35.45 | $35.44 | $35.44 | $25.29 | 1,338 |
2015-10-23 | $36.22 | $36.22 | $36.22 | $36.22 | $25.85 | 382 |
2015-10-22 | $34.98 | $34.98 | $34.96 | $34.96 | $24.95 | 1,816 |
2015-10-21 | $34.13 | $34.13 | $34.02 | $34.13 | $24.36 | 2,893 |
2015-10-20 | $34.83 | $34.83 | $34.83 | $34.83 | $24.86 | 139 |
2015-10-19 | $34.83 | $34.83 | $34.83 | $34.83 | $24.86 | 200 |
2015-10-16 | $35.00 | $35.25 | $34.99 | $35.25 | $25.16 | 10,873 |
2015-10-15 | $34.81 | $34.81 | $34.81 | $34.81 | $24.84 | 291 |
2015-10-14 | $33.70 | $33.70 | $33.70 | $33.70 | $24.05 | 107 |
2015-10-13 | $34.00 | $34.00 | $33.95 | $33.95 | $24.23 | 1,133 |
2015-10-12 | $34.08 | $34.16 | $34.08 | $34.08 | $24.32 | 947 |
2015-10-09 | $33.30 | $33.37 | $33.30 | $33.37 | $23.82 | 1,155 |
2015-10-08 | $33.11 | $33.11 | $32.89 | $32.89 | $23.47 | 1,202 |
2015-10-07 | $33.68 | $33.68 | $33.67 | $33.68 | $24.04 | 1,550 |
2015-10-06 | $32.98 | $32.98 | $32.98 | $32.98 | $23.54 | 30 |
2015-10-05 | $32.93 | $33.03 | $32.91 | $32.98 | $23.54 | 2,486 |
2015-10-02 | $31.89 | $31.89 | $31.89 | $31.89 | $22.76 | 383 |
2015-10-01 | $30.80 | $30.80 | $30.80 | $30.80 | $21.98 | 0 |
2015-09-30 | $30.80 | $30.80 | $30.80 | $30.80 | $21.98 | 3 |
2015-09-29 | $30.61 | $30.83 | $30.61 | $30.80 | $21.98 | 1,425 |
2015-09-28 | $30.80 | $30.83 | $30.65 | $30.69 | $21.90 | 600 |
2015-09-25 | $31.08 | $31.08 | $31.00 | $31.00 | $22.12 | 372 |
2015-09-24 | $31.00 | $31.25 | $31.00 | $31.25 | $22.30 | 1,692 |
2015-09-23 | $31.33 | $31.37 | $31.32 | $31.37 | $22.39 | 2,100 |
2015-09-22 | $31.28 | $31.47 | $31.28 | $31.47 | $22.46 | 495 |
2015-09-21 | $31.93 | $31.97 | $31.75 | $31.78 | $22.68 | 6,232 |
2015-09-18 | $31.25 | $31.25 | $30.94 | $30.94 | $22.08 | 2,878 |
2015-09-17 | $31.28 | $31.55 | $31.21 | $31.36 | $22.38 | 5,663 |
2015-09-16 | $31.88 | $32.18 | $31.88 | $32.18 | $22.97 | 550 |
2015-09-15 | $30.17 | $30.34 | $30.17 | $30.34 | $21.65 | 1,666 |
2015-09-14 | $30.59 | $30.78 | $30.59 | $30.71 | $21.92 | 903 |
2015-09-11 | $31.67 | $31.67 | $31.67 | $31.67 | $22.60 | 200 |
2015-09-10 | $31.74 | $32.00 | $31.74 | $31.94 | $22.80 | 2,630 |
2015-09-09 | $31.59 | $31.59 | $31.39 | $31.39 | $22.40 | 895 |
2015-09-08 | $30.63 | $31.87 | $30.63 | $31.86 | $22.74 | 1,915 |
2015-09-04 | $29.68 | $29.68 | $29.18 | $29.18 | $20.83 | 1,224 |
2015-09-03 | $30.62 | $30.62 | $30.28 | $30.28 | $21.61 | 500 |
2015-09-02 | $30.14 | $30.14 | $29.68 | $29.97 | $21.39 | 3,387 |
Xtrackers MSCI All China Equity ETF (CN) News Headlines
Recent Xtrackers MSCI All China Equity ETF (CN) News
Similar Companies to Xtrackers MSCI All China Equity ETF (CN) 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 | -- | -- | -- |