IQ GLOBAL AGRIBUSINESS SMALL CAP ETF (CROP) Exchange: NYSE ARCA
Data as of May 2, 2025
$32.23 ($0.00) 0.00%
IQ GLOBAL AGRIBUSINESS SMALL CAP ETF - Daily Information
Click for more stock information on IQ GLOBAL AGRIBUSINESS SMALL CAP ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $32.23 |
Previous Close | $32.23 |
High | $32.23 |
Low | $32.23 |
Adjusted Open | $32.23 |
Previous Adjusted Close | $32.23 |
Adjusted High | $32.23 |
Adjusted Low | $32.23 |
About IQ GLOBAL AGRIBUSINESS SMALL CAP ETF (CROP)
DELISTED - The Fund employs a “passive management” — or indexing — investment approach designed to track the performance of the Underlying Index, which was developed by IndexIQ LLC (“IndexIQ”), an affiliate of IndexIQ Advisors LLC, the Fund’s investment advisor (the “Advisor”). The Underlying Index is a rules based, modified capitalization weighted, float adjusted index intended to give investors a means of tracking the overall performance of the global, small capitalization sector of publicly traded companies that are engaged primarily in the agribusiness sector, including crop production and farming, livestock operations, agricultural machinery, agricultural chemicals, agricultural supplies and logistics, and biofuels (“Agribusiness Companies”). The Fund invests, under normal circumstances, at least 80% of its net assets, plus the amount of any borrowings for investment purposes, in the investments included in its Underlying Index (“Underlying Index Components”). The Underlying Index Components that are eligible for inclusion in the Underlying Index include the following characteristics, measured as of each quarterly rebalance date: Issuers that are engaged in the agribusiness sector, as determined by Standard Industrial Classification (“SIC”) code classifications; Minimum average market capitalization of $150 million for the prior 90 days and as of the quarterly rebalance date; Maximum average market capitalization equal to the bottom 10 percent ranking of Agribusiness Companies globally based on market capitalization for the prior 90 days (the “Market Cap Ceiling”); Minimum average daily trading volume of at least $1 million for the prior 90 days; and Minimum monthly volume of 250,000 shares each month over the prior six months. Securities of issuers with recent stock exchange listings (i.e., recent initial public offerings) may be added to the Underlying Index on a quarterly basis, provided that the companies meet all eligibility criteria and have been trading for more than 10 trading days. Existing Underlying Index Components whose average market capitalization falls below $100 million or increases above the level 65% higher than the Market Cap Ceiling for the 90 days prior to any rebalancing date will no longer be eligible for inclusion. The Underlying Index Components are selected quarterly in connection with the reconstitution of the Underlying Index. Their respective weights are rebalanced quarterly in connection with the rebalance of the Underlying Index. As of June 30, 2019, the U.S. dollar-denominated market capitalizations of the Underlying Index Components ranged from approximately $174.3 million to approximately $5.9 billion. As of June 30, 2019, a significant portion of the Underlying Index is represented by securities of companies domiciled in Australia, Japan and the U.S. The Underlying Index may include as a component one or more ETFs advised by the Advisor (“Affiliated ETFs”) and the Fund will typically invest in any Affiliated ETF included in the Underlying Index. The Fund also may invest in Affiliated ETFs that are not components of the index if such an investment will help the Fund track the Underlying Index. For additional information about the Fund’s principal investment strategies, see “Description of the Principal Investment Strategies of the Funds.”
Invest in IQ GLOBAL AGRIBUSINESS SMALL CAP ETF (CROP)
Historical Stock Data for IQ GLOBAL AGRIBUSINESS SMALL CAP ETF (CROP)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2020-08-12 | $32.23 | $32.23 | $32.23 | $32.23 | $32.23 | 0 |
2020-08-11 | $32.23 | $32.23 | $32.23 | $32.23 | $32.23 | 0 |
2020-08-10 | $32.23 | $32.23 | $32.23 | $32.23 | $32.23 | 0 |
2020-08-07 | $32.23 | $32.23 | $32.23 | $32.23 | $32.23 | 0 |
2020-08-06 | $32.23 | $32.23 | $32.23 | $32.23 | $32.23 | 0 |
2020-08-05 | $32.31 | $32.47 | $32.18 | $32.23 | $32.23 | 5,396 |
2020-08-04 | $31.95 | $32.08 | $31.89 | $32.06 | $32.06 | 5,844 |
2020-08-03 | $31.66 | $31.84 | $31.66 | $31.84 | $31.84 | 1,469 |
2020-07-31 | $31.25 | $31.29 | $31.22 | $31.29 | $31.29 | 417 |
2020-07-30 | $31.49 | $31.65 | $31.49 | $31.61 | $31.61 | 1,256 |
2020-07-29 | $31.24 | $31.49 | $31.24 | $31.41 | $31.41 | 3,710 |
2020-07-28 | $31.24 | $31.24 | $31.08 | $31.08 | $31.08 | 833 |
2020-07-27 | $31.08 | $31.09 | $31.08 | $31.09 | $31.09 | 464 |
2020-07-24 | $31.08 | $31.08 | $30.91 | $30.91 | $30.91 | 530 |
2020-07-23 | $30.86 | $31.03 | $30.86 | $30.89 | $30.89 | 3,932 |
2020-07-22 | $31.02 | $31.02 | $30.92 | $30.92 | $30.92 | 2,274 |
2020-07-21 | $30.96 | $31.11 | $30.96 | $30.99 | $30.99 | 1,411 |
2020-07-20 | $30.75 | $30.81 | $30.75 | $30.81 | $30.81 | 464 |
2020-07-17 | $30.81 | $30.94 | $30.81 | $30.94 | $30.94 | 2,900 |
2020-07-16 | $30.82 | $30.85 | $30.76 | $30.76 | $30.76 | 340 |
2020-07-15 | $31.25 | $31.30 | $31.15 | $31.16 | $31.16 | 1,900 |
2020-07-14 | $30.44 | $30.83 | $30.44 | $30.83 | $30.83 | 600 |
2020-07-13 | $30.78 | $30.96 | $30.54 | $30.57 | $30.57 | 2,800 |
2020-07-10 | $30.08 | $30.30 | $30.08 | $30.30 | $30.30 | 810 |
2020-07-09 | $30.04 | $30.04 | $29.95 | $29.95 | $29.95 | 360 |
2020-07-08 | $30.28 | $30.35 | $30.28 | $30.35 | $30.35 | 500 |
2020-07-07 | $30.51 | $30.51 | $30.39 | $30.39 | $30.39 | 470 |
2020-07-06 | $30.65 | $30.87 | $30.65 | $30.83 | $30.83 | 1,600 |
2020-07-02 | $30.21 | $30.66 | $30.21 | $30.36 | $30.36 | 2,000 |
2020-07-01 | $30.16 | $30.25 | $30.11 | $30.11 | $30.11 | 2,000 |
2020-06-30 | $30.03 | $30.14 | $30.03 | $30.14 | $30.14 | 1,100 |
2020-06-29 | $29.88 | $30.11 | $29.81 | $30.11 | $30.11 | 2,100 |
2020-06-26 | $30.06 | $30.06 | $29.66 | $29.66 | $29.66 | 3,594 |
2020-06-25 | $29.89 | $30.24 | $29.89 | $30.22 | $30.22 | 518 |
2020-06-24 | $30.35 | $30.35 | $29.81 | $29.99 | $29.99 | 1,879 |
2020-06-23 | $30.97 | $31.03 | $30.79 | $30.79 | $30.79 | 2,125 |
2020-06-22 | $30.82 | $30.92 | $30.73 | $30.92 | $30.92 | 696 |
2020-06-19 | $31.07 | $31.07 | $30.67 | $30.67 | $30.67 | 1,281 |
2020-06-18 | $30.66 | $30.66 | $30.66 | $30.66 | $30.66 | 64 |
2020-06-17 | $30.70 | $30.72 | $30.61 | $30.61 | $30.61 | 201 |
2020-06-16 | $30.49 | $30.51 | $30.34 | $30.51 | $30.51 | 1,133 |
2020-06-15 | $30.16 | $30.16 | $30.16 | $30.16 | $30.16 | 148 |
2020-06-12 | $30.04 | $30.04 | $30.04 | $30.04 | $30.04 | 58 |
2020-06-11 | $29.46 | $29.46 | $29.46 | $29.46 | $29.46 | 56 |
2020-06-10 | $30.93 | $30.93 | $30.93 | $30.93 | $30.93 | 92 |
2020-06-09 | $31.01 | $31.07 | $31.01 | $31.07 | $31.07 | 487 |
2020-06-08 | $31.19 | $31.65 | $31.19 | $31.65 | $31.65 | 1,491 |
2020-06-05 | $31.22 | $31.22 | $31.15 | $31.15 | $31.15 | 627 |
2020-06-04 | $30.58 | $30.58 | $30.58 | $30.58 | $30.58 | 246 |
2020-06-03 | $30.70 | $30.71 | $30.66 | $30.66 | $30.66 | 2,409 |
2020-06-02 | $30.45 | $30.61 | $30.45 | $30.59 | $30.59 | 3,602 |
2020-06-01 | $29.97 | $30.32 | $29.97 | $30.32 | $30.32 | 2,038 |
2020-05-29 | $29.73 | $29.88 | $29.71 | $29.88 | $29.88 | 577 |
2020-05-28 | $29.88 | $29.88 | $29.88 | $29.88 | $29.88 | 51 |
2020-05-27 | $30.01 | $30.01 | $29.98 | $29.98 | $29.98 | 639 |
2020-05-26 | $29.66 | $29.66 | $29.66 | $29.66 | $29.66 | 14 |
2020-05-22 | $28.78 | $28.90 | $28.78 | $28.90 | $28.90 | 1,103 |
2020-05-21 | $28.97 | $28.97 | $28.97 | $28.97 | $28.97 | 0 |
2020-05-20 | $29.22 | $29.22 | $29.22 | $29.22 | $29.22 | 6 |
2020-05-19 | $28.80 | $28.80 | $28.75 | $28.75 | $28.75 | 492 |
2020-05-18 | $29.46 | $29.58 | $29.46 | $29.58 | $29.58 | 312 |
2020-05-15 | $28.03 | $28.03 | $28.03 | $28.03 | $28.03 | 1 |
2020-05-14 | $28.07 | $28.07 | $28.07 | $28.07 | $28.07 | 53 |
2020-05-13 | $27.76 | $27.86 | $27.76 | $27.86 | $27.86 | 201 |
2020-05-12 | $28.33 | $28.33 | $28.07 | $28.07 | $28.07 | 1,037 |
2020-05-11 | $28.49 | $28.49 | $28.45 | $28.45 | $28.45 | 442 |
2020-05-08 | $28.71 | $28.75 | $28.71 | $28.74 | $28.74 | 1,915 |
2020-05-07 | $28.38 | $28.41 | $28.34 | $28.37 | $28.37 | 751 |
2020-05-06 | $27.91 | $27.91 | $27.91 | $27.91 | $27.91 | 7 |
2020-05-05 | $28.12 | $28.12 | $28.12 | $28.12 | $28.12 | 2 |
2020-05-04 | $27.87 | $27.87 | $27.87 | $27.87 | $27.87 | 238 |
2020-05-01 | $27.83 | $27.83 | $27.83 | $27.83 | $27.83 | 330 |
2020-04-30 | $28.40 | $28.40 | $28.40 | $28.40 | $28.40 | 223 |
2020-04-29 | $29.12 | $29.16 | $28.98 | $28.98 | $28.98 | 1,386 |
2020-04-28 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 167 |
2020-04-27 | $28.12 | $28.22 | $28.10 | $28.22 | $28.22 | 1,011 |
2020-04-24 | $27.59 | $27.59 | $27.59 | $27.59 | $27.59 | 128 |
2020-04-23 | $27.46 | $27.46 | $27.46 | $27.46 | $27.46 | 47 |
2020-04-22 | $27.20 | $27.27 | $27.20 | $27.27 | $27.27 | 248 |
2020-04-21 | $26.73 | $26.85 | $26.48 | $26.62 | $26.62 | 22,553 |
2020-04-20 | $26.94 | $27.11 | $26.85 | $26.94 | $26.94 | 8,075 |
2020-04-17 | $27.08 | $27.32 | $27.08 | $27.32 | $27.32 | 309 |
2020-04-16 | $26.74 | $26.80 | $26.69 | $26.80 | $26.80 | 1,796 |
2020-04-15 | $26.38 | $26.57 | $26.34 | $26.57 | $26.57 | 5,755 |
2020-04-14 | $27.35 | $27.35 | $27.23 | $27.23 | $27.23 | 679 |
2020-04-13 | $26.86 | $26.91 | $26.86 | $26.91 | $26.91 | 313 |
2020-04-09 | $26.96 | $26.97 | $26.96 | $26.96 | $26.96 | 841 |
2020-04-08 | $26.32 | $26.62 | $26.12 | $26.51 | $26.51 | 26,623 |
2020-04-07 | $27.07 | $27.07 | $26.39 | $26.39 | $26.39 | 1,643 |
2020-04-06 | $25.83 | $26.42 | $25.83 | $26.42 | $26.42 | 250 |
2020-04-03 | $24.71 | $24.83 | $24.71 | $24.83 | $24.83 | 106 |
2020-04-02 | $25.29 | $25.63 | $25.29 | $25.63 | $25.63 | 200 |
2020-04-01 | $25.44 | $25.44 | $25.44 | $25.44 | $25.44 | 26 |
2020-03-31 | $26.98 | $26.98 | $26.67 | $26.81 | $26.81 | 1,410 |
2020-03-30 | $26.69 | $26.92 | $26.69 | $26.92 | $26.92 | 706 |
2020-03-27 | $25.86 | $26.37 | $25.84 | $25.96 | $25.96 | 1,798 |
2020-03-26 | $25.68 | $26.43 | $25.68 | $26.42 | $26.42 | 2,265 |
2020-03-25 | $24.70 | $25.03 | $24.63 | $25.03 | $25.03 | 1,981 |
2020-03-24 | $24.37 | $24.79 | $24.37 | $24.76 | $24.76 | 2,105 |
2020-03-23 | $23.41 | $23.41 | $22.99 | $23.03 | $23.03 | 1,237 |
2020-03-20 | $24.37 | $24.54 | $23.70 | $23.70 | $23.70 | 8,411 |
2020-03-19 | $22.88 | $23.99 | $22.66 | $23.99 | $23.99 | 730 |
2020-03-18 | $23.27 | $23.27 | $22.68 | $22.68 | $22.68 | 277 |
2020-03-17 | $23.50 | $24.19 | $23.50 | $24.19 | $24.19 | 1,287 |
2020-03-16 | $23.47 | $23.47 | $22.84 | $22.84 | $22.84 | 656 |
2020-03-13 | $24.59 | $25.18 | $24.59 | $25.18 | $25.18 | 313 |
2020-03-12 | $24.46 | $24.46 | $23.54 | $23.89 | $23.89 | 4,377 |
2020-03-11 | $26.63 | $26.63 | $26.55 | $26.55 | $26.55 | 257 |
2020-03-10 | $26.93 | $27.78 | $26.93 | $27.78 | $27.78 | 122 |
2020-03-09 | $26.89 | $26.89 | $26.78 | $26.78 | $26.78 | 1,518 |
2020-03-06 | $28.18 | $28.62 | $28.18 | $28.62 | $28.62 | 100 |
2020-03-05 | $28.64 | $28.86 | $28.61 | $28.61 | $28.61 | 379 |
2020-03-04 | $28.74 | $29.18 | $28.74 | $29.18 | $29.18 | 258 |
2020-03-03 | $28.45 | $28.45 | $28.45 | $28.45 | $28.45 | 4 |
2020-03-02 | $28.17 | $28.75 | $28.17 | $28.75 | $28.75 | 278 |
2020-02-28 | $27.51 | $28.03 | $27.50 | $28.03 | $28.03 | 1,898 |
2020-02-27 | $28.65 | $28.65 | $28.33 | $28.33 | $28.33 | 454 |
2020-02-26 | $28.87 | $28.87 | $28.87 | $28.87 | $28.87 | 20 |
2020-02-25 | $29.02 | $29.02 | $29.02 | $29.02 | $29.02 | 72 |
2020-02-24 | $29.56 | $29.69 | $29.56 | $29.58 | $29.58 | 899 |
2020-02-21 | $30.68 | $30.68 | $30.68 | $30.68 | $30.68 | 1 |
2020-02-20 | $30.84 | $30.87 | $30.84 | $30.87 | $30.87 | 210 |
2020-02-19 | $30.97 | $30.97 | $30.92 | $30.92 | $30.92 | 333 |
2020-02-18 | $30.93 | $30.93 | $30.91 | $30.91 | $30.91 | 1,013 |
2020-02-14 | $31.26 | $31.26 | $31.26 | $31.26 | $31.26 | 22 |
2020-02-13 | $31.45 | $31.45 | $31.40 | $31.40 | $31.40 | 534 |
2020-02-12 | $31.76 | $31.76 | $31.76 | $31.76 | $31.76 | 13 |
2020-02-11 | $31.75 | $31.75 | $31.75 | $31.75 | $31.75 | 15 |
2020-02-10 | $31.66 | $31.66 | $31.66 | $31.66 | $31.66 | 23 |
2020-02-07 | $31.48 | $31.48 | $31.48 | $31.48 | $31.48 | 32 |
2020-02-06 | $31.73 | $31.84 | $31.73 | $31.84 | $31.84 | 444 |
2020-02-05 | $31.98 | $31.98 | $31.98 | $31.98 | $31.98 | 142 |
2020-02-04 | $31.50 | $31.54 | $31.50 | $31.52 | $31.52 | 334 |
2020-02-03 | $30.86 | $30.86 | $30.86 | $30.86 | $30.86 | 1 |
2020-01-31 | $30.81 | $30.81 | $30.61 | $30.65 | $30.65 | 564 |
2020-01-30 | $30.86 | $31.04 | $30.80 | $31.04 | $31.04 | 237 |
2020-01-29 | $31.14 | $31.14 | $30.99 | $30.99 | $30.99 | 605 |
2020-01-28 | $31.24 | $31.24 | $31.24 | $31.24 | $31.24 | 2 |
2020-01-27 | $31.19 | $31.19 | $31.03 | $31.03 | $31.03 | 160 |
2020-01-24 | $31.68 | $31.68 | $31.68 | $31.68 | $31.68 | 22 |
2020-01-23 | $32.00 | $32.04 | $31.88 | $32.04 | $32.04 | 478 |
2020-01-22 | $32.05 | $32.05 | $32.05 | $32.05 | $32.05 | 5 |
2020-01-21 | $32.11 | $32.13 | $32.02 | $32.02 | $32.02 | 1,268 |
2020-01-17 | $32.47 | $32.47 | $32.47 | $32.47 | $32.47 | 2 |
2020-01-16 | $32.64 | $32.75 | $32.64 | $32.75 | $32.75 | 102 |
2020-01-15 | $32.60 | $32.60 | $32.60 | $32.60 | $32.60 | 63 |
2020-01-14 | $32.58 | $32.58 | $32.58 | $32.58 | $32.58 | 201 |
2020-01-13 | $32.74 | $32.74 | $32.74 | $32.74 | $32.74 | 2 |
2020-01-10 | $32.53 | $32.53 | $32.53 | $32.53 | $32.53 | 0 |
2020-01-09 | $32.51 | $32.51 | $32.51 | $32.51 | $32.51 | 0 |
2020-01-08 | $32.27 | $32.33 | $32.27 | $32.33 | $32.33 | 117 |
2020-01-07 | $32.28 | $32.28 | $32.24 | $32.24 | $32.24 | 1,282 |
2020-01-06 | $32.18 | $32.18 | $32.10 | $32.17 | $32.17 | 823 |
2020-01-03 | $32.54 | $32.54 | $32.54 | $32.54 | $32.54 | 7 |
2020-01-02 | $32.85 | $32.86 | $32.85 | $32.86 | $32.86 | 141 |
2019-12-31 | $32.62 | $32.62 | $32.62 | $32.62 | $32.62 | 14 |
2019-12-30 | $32.39 | $32.39 | $32.39 | $32.39 | $32.39 | 33 |
2019-12-27 | $33.02 | $33.03 | $33.00 | $33.00 | $32.63 | 755 |
2019-12-26 | $32.83 | $32.83 | $32.83 | $32.83 | $32.47 | 15 |
2019-12-24 | $32.79 | $32.79 | $32.79 | $32.79 | $32.43 | 75 |
2019-12-23 | $32.81 | $32.81 | $32.81 | $32.81 | $32.44 | 74 |
2019-12-20 | $32.66 | $32.66 | $32.66 | $32.66 | $32.30 | 0 |
2019-12-19 | $32.50 | $32.51 | $32.46 | $32.46 | $32.10 | 1,500 |
2019-12-18 | $32.36 | $32.36 | $32.36 | $32.36 | $32.00 | 5 |
2019-12-17 | $32.49 | $32.49 | $32.49 | $32.49 | $32.13 | 10 |
2019-12-16 | $32.65 | $32.65 | $32.59 | $32.59 | $32.23 | 178 |
2019-12-13 | $32.58 | $32.60 | $32.51 | $32.51 | $32.15 | 653 |
2019-12-12 | $32.50 | $32.61 | $32.50 | $32.61 | $32.25 | 301 |
2019-12-11 | $32.25 | $32.33 | $32.25 | $32.33 | $31.97 | 300 |
2019-12-10 | $32.31 | $32.31 | $32.31 | $32.31 | $31.94 | 32 |
2019-12-09 | $32.42 | $32.42 | $32.29 | $32.29 | $31.93 | 337 |
2019-12-06 | $32.35 | $32.50 | $32.35 | $32.46 | $32.09 | 1,434 |
2019-12-05 | $32.16 | $32.18 | $32.16 | $32.18 | $31.82 | 111 |
2019-12-04 | $32.09 | $32.25 | $32.09 | $32.25 | $31.89 | 604 |
2019-12-03 | $31.77 | $31.90 | $31.75 | $31.90 | $31.54 | 1,288 |
2019-12-02 | $32.31 | $32.31 | $32.12 | $32.18 | $31.82 | 1,223 |
2019-11-29 | $32.25 | $32.25 | $32.25 | $32.25 | $31.89 | 2 |
2019-11-27 | $32.58 | $32.58 | $32.58 | $32.58 | $32.21 | 197 |
2019-11-26 | $32.61 | $32.70 | $32.61 | $32.70 | $32.33 | 126 |
2019-11-25 | $32.68 | $32.81 | $32.68 | $32.81 | $32.44 | 402 |
2019-11-22 | $32.76 | $32.76 | $32.76 | $32.76 | $32.39 | 218 |
2019-11-21 | $32.86 | $32.87 | $32.86 | $32.87 | $32.50 | 267 |
2019-11-20 | $32.88 | $32.88 | $32.88 | $32.88 | $32.51 | 2 |
2019-11-19 | $33.07 | $33.07 | $33.07 | $33.07 | $32.70 | 33 |
2019-11-18 | $32.90 | $32.90 | $32.90 | $32.90 | $32.53 | 4 |
2019-11-15 | $33.19 | $33.19 | $33.19 | $33.19 | $32.82 | 106 |
2019-11-14 | $32.82 | $32.91 | $32.82 | $32.91 | $32.55 | 217 |
2019-11-13 | $32.76 | $32.83 | $32.76 | $32.83 | $32.47 | 110 |
2019-11-12 | $33.04 | $33.04 | $33.04 | $33.04 | $32.67 | 107 |
2019-11-11 | $32.96 | $33.01 | $32.96 | $33.01 | $32.64 | 363 |
2019-11-08 | $32.86 | $32.95 | $32.86 | $32.95 | $32.58 | 361 |
2019-11-07 | $32.94 | $32.94 | $32.78 | $32.78 | $32.42 | 176 |
2019-11-06 | $32.58 | $32.60 | $32.58 | $32.58 | $32.22 | 1,226 |
2019-11-05 | $32.56 | $32.59 | $32.56 | $32.59 | $32.23 | 103 |
2019-11-04 | $32.64 | $32.64 | $32.64 | $32.64 | $32.27 | 154 |
2019-11-01 | $32.39 | $32.41 | $32.39 | $32.41 | $32.05 | 202 |
2019-10-31 | $31.60 | $31.76 | $31.60 | $31.76 | $31.41 | 114 |
2019-10-30 | $31.90 | $31.90 | $31.90 | $31.90 | $31.54 | 208 |
2019-10-29 | $32.23 | $32.23 | $32.12 | $32.12 | $31.76 | 404 |
2019-10-28 | $32.37 | $32.51 | $32.37 | $32.51 | $32.15 | 705 |
2019-10-25 | $32.06 | $32.19 | $32.06 | $32.19 | $31.82 | 103 |
2019-10-24 | $31.98 | $32.03 | $31.98 | $32.03 | $31.67 | 122 |
2019-10-23 | $32.02 | $32.17 | $32.01 | $32.17 | $31.81 | 5,727 |
2019-10-22 | $31.97 | $32.03 | $31.97 | $32.03 | $31.67 | 103 |
2019-10-21 | $32.01 | $32.03 | $32.00 | $32.00 | $31.64 | 1,859 |
2019-10-18 | $31.87 | $31.87 | $31.87 | $31.87 | $31.52 | 102 |
2019-10-17 | $32.02 | $32.08 | $32.02 | $32.08 | $31.72 | 127 |
2019-10-16 | $31.98 | $31.98 | $31.98 | $31.98 | $31.62 | 148 |
2019-10-15 | $32.25 | $32.25 | $32.21 | $32.21 | $31.85 | 208 |
2019-10-14 | $31.92 | $31.92 | $31.91 | $31.91 | $31.56 | 104 |
2019-10-11 | $31.89 | $32.01 | $31.89 | $31.96 | $31.61 | 1,442 |
2019-10-10 | $31.64 | $31.73 | $31.64 | $31.67 | $31.32 | 603 |
2019-10-09 | $31.55 | $31.55 | $31.54 | $31.55 | $31.19 | 204 |
2019-10-08 | $31.31 | $31.31 | $31.21 | $31.21 | $30.86 | 118 |
2019-10-07 | $31.57 | $31.63 | $31.52 | $31.52 | $31.17 | 2,437 |
2019-10-04 | $31.33 | $31.65 | $31.33 | $31.65 | $31.30 | 136 |
2019-10-03 | $31.05 | $31.22 | $31.05 | $31.22 | $30.87 | 172 |
2019-10-02 | $31.27 | $31.27 | $31.27 | $31.27 | $30.92 | 101 |
2019-10-01 | $31.73 | $31.73 | $31.57 | $31.57 | $31.21 | 130 |
2019-09-30 | $31.71 | $31.72 | $31.71 | $31.72 | $31.36 | 455 |
2019-09-27 | $31.53 | $31.53 | $31.37 | $31.37 | $31.02 | 102 |
2019-09-26 | $31.80 | $31.80 | $31.77 | $31.77 | $31.41 | 117 |
2019-09-25 | $31.95 | $31.95 | $31.95 | $31.95 | $31.60 | 126 |
2019-09-24 | $31.94 | $31.94 | $31.80 | $31.80 | $31.44 | 103 |
2019-09-23 | $32.08 | $32.08 | $32.08 | $32.08 | $31.72 | 102 |
2019-09-20 | $32.24 | $32.24 | $32.19 | $32.19 | $31.83 | 290 |
2019-09-19 | $32.28 | $32.28 | $32.28 | $32.28 | $31.92 | 31 |
2019-09-18 | $32.17 | $32.21 | $32.09 | $32.16 | $31.80 | 1,390 |
2019-09-17 | $32.28 | $32.34 | $32.28 | $32.34 | $31.97 | 374 |
2019-09-16 | $32.30 | $32.30 | $32.18 | $32.24 | $31.88 | 1,347 |
2019-09-13 | $32.38 | $32.38 | $32.38 | $32.38 | $32.02 | 16 |
2019-09-12 | $32.19 | $32.19 | $32.05 | $32.10 | $31.74 | 367 |
2019-09-11 | $31.89 | $31.95 | $31.89 | $31.95 | $31.59 | 4,164 |
2019-09-10 | $31.69 | $31.75 | $31.69 | $31.75 | $31.39 | 165 |
2019-09-09 | $31.66 | $31.66 | $31.66 | $31.66 | $31.30 | 41 |
2019-09-06 | $31.32 | $31.32 | $31.32 | $31.32 | $30.97 | 172 |
2019-09-05 | $31.22 | $31.22 | $31.20 | $31.22 | $30.87 | 218 |
2019-09-04 | $30.86 | $31.05 | $30.86 | $31.04 | $30.70 | 1,477 |
2019-09-03 | $30.61 | $30.71 | $30.61 | $30.61 | $30.27 | 239 |
2019-08-30 | $30.99 | $30.99 | $30.99 | $30.99 | $30.64 | 100 |
2019-08-29 | $30.70 | $30.79 | $30.68 | $30.77 | $30.42 | 2,249 |
2019-08-28 | $30.33 | $30.33 | $30.31 | $30.31 | $29.97 | 151 |
2019-08-27 | $30.30 | $30.30 | $30.23 | $30.23 | $29.89 | 332 |
2019-08-26 | $30.68 | $30.68 | $30.56 | $30.61 | $30.27 | 3,906 |
2019-08-23 | $30.52 | $30.52 | $30.41 | $30.41 | $30.07 | 200 |
2019-08-22 | $31.07 | $31.07 | $31.07 | $31.07 | $30.72 | 102 |
2019-08-21 | $31.00 | $31.00 | $31.00 | $31.00 | $30.66 | 0 |
2019-08-20 | $30.90 | $30.90 | $30.87 | $30.87 | $30.52 | 184 |
2019-08-19 | $31.01 | $31.01 | $30.91 | $30.91 | $30.57 | 794 |
2019-08-16 | $30.84 | $30.84 | $30.83 | $30.83 | $30.48 | 125 |
2019-08-15 | $30.32 | $30.40 | $30.26 | $30.39 | $30.05 | 1,808 |
2019-08-14 | $30.59 | $30.59 | $30.36 | $30.36 | $30.02 | 769 |
2019-08-13 | $31.39 | $31.55 | $31.22 | $31.23 | $30.88 | 2,106 |
2019-08-12 | $31.15 | $31.15 | $30.86 | $30.88 | $30.53 | 1,197 |
2019-08-09 | $31.44 | $31.44 | $31.28 | $31.41 | $31.06 | 447 |
2019-08-08 | $31.10 | $31.50 | $31.10 | $31.50 | $31.15 | 261 |
2019-08-07 | $31.06 | $31.06 | $31.06 | $31.06 | $30.71 | 154 |
2019-08-06 | $30.87 | $30.87 | $30.65 | $30.85 | $30.51 | 5,176 |
2019-08-05 | $30.97 | $30.97 | $30.56 | $30.56 | $30.22 | 525 |
2019-08-02 | $31.54 | $31.66 | $31.54 | $31.66 | $31.30 | 1,390 |
2019-08-01 | $32.00 | $32.00 | $31.78 | $31.84 | $31.48 | 929 |
2019-07-31 | $32.45 | $32.48 | $32.13 | $32.13 | $31.77 | 1,241 |
2019-07-30 | $32.58 | $32.61 | $32.58 | $32.61 | $32.24 | 732 |
2019-07-29 | $32.53 | $32.54 | $32.53 | $32.54 | $32.18 | 107 |
2019-07-26 | $32.58 | $32.58 | $32.58 | $32.58 | $32.21 | 107 |
2019-07-25 | $32.54 | $32.54 | $32.54 | $32.54 | $32.18 | 86 |
2019-07-24 | $32.68 | $32.70 | $32.68 | $32.70 | $32.33 | 645 |
2019-07-23 | $32.65 | $32.68 | $32.58 | $32.68 | $32.32 | 467 |
2019-07-22 | $32.54 | $32.64 | $32.52 | $32.59 | $32.22 | 962 |
2019-07-19 | $32.90 | $32.90 | $32.74 | $32.74 | $32.38 | 574 |
2019-07-18 | $32.43 | $32.60 | $32.43 | $32.60 | $32.24 | 970 |
2019-07-17 | $32.70 | $32.70 | $32.56 | $32.58 | $32.22 | 6,841 |
2019-07-16 | $32.87 | $32.87 | $32.80 | $32.80 | $32.43 | 546 |
2019-07-15 | $32.85 | $32.85 | $32.65 | $32.73 | $32.37 | 1,837 |
2019-07-12 | $32.66 | $32.66 | $32.66 | $32.66 | $32.29 | 33 |
2019-07-11 | $32.67 | $32.67 | $32.67 | $32.67 | $32.30 | 43 |
2019-07-10 | $32.79 | $32.79 | $32.75 | $32.75 | $32.38 | 181 |
2019-07-09 | $32.74 | $32.74 | $32.74 | $32.74 | $32.38 | 5 |
2019-07-08 | $32.90 | $32.90 | $32.83 | $32.83 | $32.46 | 398 |
2019-07-05 | $33.10 | $33.17 | $33.10 | $33.17 | $32.80 | 197 |
2019-07-03 | $33.32 | $33.39 | $33.32 | $33.39 | $33.02 | 421 |
2019-07-02 | $32.89 | $32.97 | $32.89 | $32.97 | $32.60 | 123 |
2019-07-01 | $33.02 | $33.02 | $32.91 | $32.93 | $32.56 | 784 |
2019-06-28 | $32.67 | $32.73 | $32.67 | $32.73 | $32.37 | 432 |
2019-06-27 | $32.55 | $32.58 | $32.55 | $32.58 | $32.21 | 157 |
2019-06-26 | $32.43 | $32.43 | $32.43 | $32.43 | $32.07 | 90 |
2019-06-25 | $32.52 | $32.52 | $32.33 | $32.33 | $31.97 | 8,829 |
2019-06-24 | $32.45 | $32.45 | $32.42 | $32.42 | $32.06 | 180 |
2019-06-21 | $32.57 | $32.57 | $32.51 | $32.51 | $32.14 | 217 |
2019-06-20 | $32.65 | $32.65 | $32.65 | $32.65 | $32.29 | 45 |
2019-06-19 | $32.36 | $32.50 | $32.36 | $32.47 | $32.11 | 377 |
2019-06-18 | $32.34 | $32.43 | $32.34 | $32.37 | $32.01 | 1,359 |
2019-06-17 | $32.09 | $32.13 | $31.98 | $32.03 | $31.67 | 2,483 |
2019-06-14 | $32.07 | $32.07 | $32.07 | $32.07 | $31.71 | 62 |
2019-06-13 | $32.36 | $32.36 | $32.36 | $32.36 | $32.00 | 2 |
2019-06-12 | $32.35 | $32.35 | $32.21 | $32.21 | $31.85 | 405 |
2019-06-11 | $32.35 | $32.35 | $32.19 | $32.19 | $31.83 | 466 |
2019-06-10 | $32.13 | $32.13 | $32.08 | $32.08 | $31.72 | 906 |
2019-06-07 | $31.93 | $31.93 | $31.92 | $31.92 | $31.56 | 103 |
2019-06-06 | $31.38 | $31.45 | $31.38 | $31.45 | $31.10 | 107 |
2019-06-05 | $31.51 | $31.51 | $31.47 | $31.47 | $31.12 | 132 |
2019-06-04 | $31.23 | $31.54 | $31.23 | $31.54 | $31.19 | 860 |
2019-06-03 | $31.14 | $31.19 | $31.10 | $31.17 | $30.83 | 2,586 |
2019-05-31 | $31.05 | $31.09 | $31.01 | $31.02 | $30.67 | 1,046 |
2019-05-30 | $31.08 | $31.25 | $31.08 | $31.20 | $30.85 | 1,077 |
2019-05-29 | $31.55 | $31.56 | $31.46 | $31.50 | $31.15 | 1,165 |
2019-05-28 | $31.75 | $31.75 | $31.75 | $31.75 | $31.40 | 34 |
2019-05-24 | $31.94 | $31.97 | $31.94 | $31.97 | $31.61 | 110 |
2019-05-23 | $31.75 | $31.75 | $31.75 | $31.75 | $31.39 | 106 |
2019-05-22 | $31.91 | $31.94 | $31.91 | $31.94 | $31.59 | 430 |
2019-05-21 | $32.22 | $32.22 | $32.22 | $32.22 | $31.86 | 309 |
2019-05-20 | $32.06 | $32.07 | $31.97 | $31.97 | $31.61 | 344 |
2019-05-17 | $32.52 | $32.59 | $32.33 | $32.33 | $31.96 | 1,114 |
2019-05-16 | $32.68 | $32.78 | $32.64 | $32.64 | $32.27 | 608 |
2019-05-15 | $32.28 | $32.42 | $32.28 | $32.42 | $32.06 | 234 |
2019-05-14 | $32.22 | $32.26 | $32.15 | $32.18 | $31.82 | 401 |
2019-05-13 | $31.81 | $31.83 | $31.71 | $31.83 | $31.48 | 419 |
2019-05-10 | $32.24 | $32.67 | $32.24 | $32.62 | $32.25 | 2,740 |
2019-05-09 | $31.93 | $32.31 | $31.93 | $32.31 | $31.95 | 363 |
2019-05-08 | $32.67 | $32.79 | $32.67 | $32.69 | $32.32 | 698 |
2019-05-07 | $33.03 | $33.08 | $32.79 | $32.79 | $32.42 | 337 |
2019-05-06 | $32.83 | $33.08 | $32.83 | $33.08 | $32.71 | 485 |
2019-05-03 | $33.29 | $33.43 | $33.29 | $33.43 | $33.06 | 397 |
2019-05-02 | $32.82 | $33.10 | $32.82 | $33.10 | $32.73 | 485 |
2019-05-01 | $32.97 | $33.01 | $32.69 | $32.69 | $32.32 | 609 |
2019-04-30 | $32.88 | $32.88 | $32.85 | $32.87 | $32.50 | 237 |
2019-04-29 | $32.93 | $32.93 | $32.93 | $32.93 | $32.57 | 190 |
2019-04-26 | $32.69 | $32.79 | $32.69 | $32.79 | $32.43 | 458 |
2019-04-25 | $32.54 | $32.54 | $32.48 | $32.48 | $32.11 | 629 |
2019-04-24 | $32.48 | $32.48 | $32.48 | $32.48 | $32.12 | 201 |
2019-04-23 | $32.61 | $32.64 | $32.60 | $32.61 | $32.24 | 1,173 |
2019-04-22 | $32.59 | $32.59 | $32.55 | $32.55 | $32.18 | 209 |
2019-04-18 | $32.67 | $32.67 | $32.63 | $32.63 | $32.27 | 369 |
2019-04-17 | $32.87 | $32.87 | $32.87 | $32.87 | $32.50 | 172 |
2019-04-16 | $32.77 | $32.80 | $32.77 | $32.80 | $32.43 | 248 |
2019-04-15 | $32.71 | $32.71 | $32.71 | $32.71 | $32.35 | 61 |
2019-04-12 | $32.68 | $32.73 | $32.66 | $32.73 | $32.36 | 1,852 |
2019-04-11 | $32.33 | $32.33 | $32.33 | $32.33 | $31.97 | 55 |
2019-04-10 | $32.30 | $32.41 | $32.30 | $32.41 | $32.05 | 530 |
2019-04-09 | $32.28 | $32.28 | $32.28 | $32.28 | $31.92 | 3 |
2019-04-08 | $32.65 | $32.65 | $32.65 | $32.65 | $32.28 | 71 |
2019-04-05 | $32.63 | $32.63 | $32.63 | $32.63 | $32.26 | 247 |
2019-04-04 | $32.36 | $32.47 | $32.36 | $32.47 | $32.11 | 429 |
2019-04-03 | $32.39 | $32.39 | $32.26 | $32.26 | $31.89 | 703 |
2019-04-02 | $32.23 | $32.26 | $32.18 | $32.26 | $31.90 | 514 |
2019-04-01 | $32.44 | $32.52 | $32.44 | $32.52 | $32.16 | 2,436 |
2019-03-29 | $32.07 | $32.15 | $32.07 | $32.14 | $31.78 | 758 |
2019-03-28 | $31.91 | $32.02 | $31.91 | $32.02 | $31.66 | 304 |
2019-03-27 | $31.82 | $31.82 | $31.64 | $31.77 | $31.41 | 1,668 |
2019-03-26 | $31.97 | $31.97 | $31.82 | $31.87 | $31.51 | 800 |
2019-03-25 | $31.59 | $31.74 | $31.59 | $31.74 | $31.38 | 115 |
2019-03-22 | $31.63 | $31.65 | $31.59 | $31.59 | $31.24 | 358 |
2019-03-21 | $31.85 | $32.13 | $31.85 | $32.13 | $31.77 | 1,585 |
2019-03-20 | $31.67 | $32.00 | $31.67 | $31.81 | $31.46 | 3,461 |
2019-03-19 | $31.94 | $32.07 | $31.94 | $32.00 | $31.64 | 1,013 |
2019-03-18 | $31.98 | $32.01 | $31.98 | $32.01 | $31.65 | 160 |
2019-03-15 | $31.82 | $31.89 | $31.82 | $31.89 | $31.53 | 276 |
2019-03-14 | $31.64 | $31.64 | $31.59 | $31.59 | $31.24 | 448 |
2019-03-13 | $31.96 | $31.96 | $31.92 | $31.95 | $31.60 | 421 |
2019-03-12 | $31.85 | $31.85 | $31.81 | $31.81 | $31.45 | 223 |
2019-03-11 | $31.66 | $31.92 | $31.66 | $31.92 | $31.56 | 1,184 |
2019-03-08 | $31.38 | $31.44 | $31.38 | $31.44 | $31.09 | 170 |
2019-03-07 | $31.58 | $31.58 | $31.42 | $31.47 | $31.12 | 765 |
2019-03-06 | $31.88 | $31.89 | $31.78 | $31.78 | $31.42 | 721 |
2019-03-05 | $31.91 | $31.91 | $31.89 | $31.89 | $31.53 | 183 |
2019-03-04 | $32.00 | $32.00 | $31.91 | $31.91 | $31.55 | 138 |
2019-03-01 | $31.98 | $31.98 | $31.97 | $31.97 | $31.61 | 463 |
2019-02-28 | $31.93 | $31.93 | $31.86 | $31.86 | $31.50 | 232 |
2019-02-27 | $32.16 | $32.18 | $32.16 | $32.18 | $31.81 | 485 |
2019-02-26 | $32.33 | $32.35 | $32.25 | $32.25 | $31.89 | 1,240 |
2019-02-25 | $32.30 | $32.30 | $32.30 | $32.30 | $31.94 | 1 |
2019-02-22 | $32.48 | $32.48 | $32.38 | $32.43 | $32.06 | 731 |
2019-02-21 | $32.13 | $32.13 | $32.11 | $32.11 | $31.75 | 256 |
2019-02-20 | $32.14 | $32.14 | $32.07 | $32.07 | $31.72 | 476 |
2019-02-19 | $31.91 | $31.93 | $31.91 | $31.93 | $31.57 | 378 |
2019-02-15 | $31.85 | $31.89 | $31.85 | $31.89 | $31.54 | 236 |
2019-02-14 | $31.59 | $31.66 | $31.59 | $31.66 | $31.31 | 411 |
2019-02-13 | $31.74 | $31.74 | $31.74 | $31.74 | $31.39 | 42 |
2019-02-12 | $31.71 | $31.76 | $31.71 | $31.76 | $31.40 | 861 |
2019-02-11 | $31.37 | $31.39 | $31.36 | $31.39 | $31.03 | 644 |
2019-02-08 | $31.42 | $31.51 | $31.42 | $31.51 | $31.16 | 316 |
2019-02-07 | $31.48 | $31.57 | $31.48 | $31.57 | $31.22 | 707 |
2019-02-06 | $32.24 | $32.24 | $32.10 | $32.10 | $31.75 | 493 |
2019-02-05 | $32.46 | $32.46 | $32.46 | $32.46 | $32.09 | 133 |
2019-02-04 | $32.28 | $32.41 | $32.28 | $32.41 | $32.04 | 207 |
2019-02-01 | $32.43 | $32.43 | $32.43 | $32.43 | $32.07 | 235 |
2019-01-31 | $32.41 | $32.43 | $32.33 | $32.42 | $32.06 | 481 |
2019-01-30 | $32.29 | $32.53 | $32.05 | $32.53 | $32.16 | 10,459 |
2019-01-29 | $32.31 | $32.37 | $32.31 | $32.33 | $31.96 | 328 |
2019-01-28 | $32.13 | $32.15 | $31.94 | $32.15 | $31.79 | 1,302 |
2019-01-25 | $32.27 | $32.29 | $32.25 | $32.25 | $31.89 | 1,174 |
2019-01-24 | $32.03 | $32.03 | $32.03 | $32.03 | $31.67 | 2 |
2019-01-23 | $31.76 | $31.82 | $31.76 | $31.82 | $31.47 | 100 |
2019-01-22 | $31.88 | $31.88 | $31.72 | $31.72 | $31.37 | 1,196 |
2019-01-18 | $31.86 | $32.08 | $31.86 | $32.07 | $31.71 | 1,307 |
2019-01-17 | $31.50 | $31.67 | $31.50 | $31.67 | $31.32 | 1,263 |
2019-01-16 | $31.59 | $31.65 | $31.59 | $31.60 | $31.25 | 1,411 |
2019-01-15 | $31.42 | $31.45 | $31.35 | $31.37 | $31.01 | 1,460 |
2019-01-14 | $31.41 | $31.41 | $31.31 | $31.31 | $30.96 | 1,246 |
2019-01-11 | $31.47 | $31.47 | $31.47 | $31.47 | $31.12 | 62 |
2019-01-10 | $31.41 | $31.77 | $31.41 | $31.77 | $31.42 | 2,418 |
2019-01-09 | $31.67 | $31.90 | $31.67 | $31.90 | $31.54 | 245 |
2019-01-08 | $31.48 | $31.60 | $31.48 | $31.60 | $31.24 | 455 |
2019-01-07 | $31.32 | $31.49 | $31.32 | $31.49 | $31.14 | 533 |
2019-01-04 | $30.78 | $31.19 | $30.78 | $31.14 | $30.79 | 1,302 |
2019-01-03 | $29.97 | $29.99 | $29.97 | $29.99 | $29.65 | 654 |
2019-01-02 | $30.29 | $30.29 | $30.26 | $30.28 | $29.94 | 251 |
2018-12-31 | $30.13 | $30.17 | $29.97 | $30.17 | $29.83 | 818 |
2018-12-28 | $30.04 | $30.07 | $29.96 | $30.03 | $29.70 | 1,040 |
2018-12-27 | $29.41 | $29.84 | $29.28 | $29.84 | $29.50 | 361 |
2018-12-26 | $29.24 | $29.89 | $29.13 | $29.89 | $29.28 | 1,873 |
2018-12-24 | $29.32 | $29.32 | $29.04 | $29.05 | $28.46 | 815 |
2018-12-21 | $29.87 | $29.87 | $29.32 | $29.38 | $28.78 | 2,667 |
2018-12-20 | $30.41 | $30.42 | $30.19 | $30.19 | $29.57 | 1,104 |
2018-12-19 | $30.92 | $31.04 | $30.33 | $30.33 | $29.71 | 528 |
2018-12-18 | $31.04 | $31.04 | $30.91 | $30.91 | $30.28 | 110 |
2018-12-17 | $31.01 | $31.14 | $30.62 | $30.68 | $30.05 | 843 |
2018-12-14 | $31.16 | $31.16 | $31.02 | $31.02 | $30.38 | 342 |
2018-12-13 | $31.27 | $31.34 | $31.17 | $31.22 | $30.58 | 1,858 |
2018-12-12 | $31.21 | $31.23 | $31.04 | $31.04 | $30.40 | 2,160 |
2018-12-11 | $31.03 | $31.05 | $30.77 | $30.77 | $30.14 | 978 |
2018-12-10 | $31.09 | $31.09 | $30.62 | $30.90 | $30.26 | 1,371 |
2018-12-07 | $31.55 | $31.55 | $31.21 | $31.21 | $30.57 | 4,435 |
2018-12-06 | $31.25 | $31.40 | $31.25 | $31.40 | $30.76 | 983 |
2018-12-04 | $31.80 | $31.80 | $31.80 | $31.80 | $31.15 | 554 |
2018-12-03 | $32.30 | $32.31 | $32.10 | $32.10 | $31.44 | 1,429 |
2018-11-30 | $31.30 | $31.51 | $31.25 | $31.51 | $30.86 | 29,025 |
2018-11-29 | $31.34 | $31.34 | $31.27 | $31.27 | $30.63 | 841 |
2018-11-28 | $31.00 | $31.35 | $30.90 | $31.33 | $30.69 | 3,210 |
2018-11-27 | $31.05 | $31.05 | $30.98 | $30.98 | $30.35 | 485 |
2018-11-26 | $31.07 | $31.07 | $31.02 | $31.07 | $30.43 | 594 |
2018-11-23 | $30.87 | $30.87 | $30.87 | $30.87 | $30.24 | 30 |
2018-11-21 | $30.82 | $30.88 | $30.81 | $30.87 | $30.24 | 1,302 |
2018-11-20 | $30.67 | $30.67 | $30.58 | $30.58 | $29.95 | 270 |
2018-11-19 | $30.84 | $30.90 | $30.78 | $30.90 | $30.27 | 328 |
2018-11-16 | $30.72 | $30.99 | $30.72 | $30.99 | $30.35 | 4,354 |
2018-11-15 | $30.30 | $30.61 | $30.30 | $30.61 | $29.98 | 1,268 |
2018-11-14 | $30.21 | $30.30 | $30.15 | $30.15 | $29.53 | 671 |
2018-11-13 | $30.33 | $30.55 | $30.33 | $30.43 | $29.81 | 899 |
2018-11-12 | $30.61 | $30.61 | $30.61 | $30.61 | $29.98 | 103 |
2018-11-09 | $30.68 | $30.69 | $30.57 | $30.58 | $29.96 | 1,200 |
2018-11-08 | $30.69 | $30.69 | $30.58 | $30.58 | $29.95 | 1,822 |
2018-11-07 | $30.55 | $30.68 | $30.55 | $30.68 | $30.05 | 1,132 |
2018-11-06 | $30.12 | $30.14 | $30.11 | $30.14 | $29.52 | 1,127 |
2018-11-05 | $29.96 | $30.00 | $29.88 | $29.92 | $29.31 | 1,017 |
2018-11-02 | $30.00 | $30.00 | $29.76 | $29.84 | $29.23 | 360 |
2018-11-01 | $29.93 | $29.99 | $29.92 | $29.94 | $29.33 | 1,145 |
2018-10-31 | $29.52 | $29.67 | $29.52 | $29.64 | $29.04 | 2,199 |
2018-10-30 | $29.12 | $29.17 | $29.04 | $29.14 | $28.54 | 2,869 |
2018-10-29 | $29.27 | $29.27 | $29.22 | $29.22 | $28.62 | 519 |
2018-10-26 | $29.63 | $29.63 | $29.63 | $29.63 | $29.02 | 20 |
2018-10-25 | $29.21 | $29.63 | $29.21 | $29.63 | $29.02 | 1,850 |
2018-10-24 | $29.69 | $29.73 | $28.98 | $29.00 | $28.41 | 2,014 |
2018-10-23 | $29.66 | $29.90 | $29.52 | $29.88 | $29.27 | 2,371 |
2018-10-22 | $30.39 | $30.39 | $30.15 | $30.21 | $29.59 | 3,163 |
2018-10-19 | $30.15 | $30.26 | $30.15 | $30.17 | $29.55 | 2,735 |
2018-10-18 | $30.42 | $30.42 | $29.98 | $29.98 | $29.37 | 915 |
2018-10-17 | $30.50 | $30.50 | $30.39 | $30.39 | $29.77 | 968 |
2018-10-16 | $30.36 | $30.37 | $30.36 | $30.37 | $29.75 | 410 |
2018-10-15 | $29.94 | $30.02 | $29.89 | $29.98 | $29.37 | 3,090 |
2018-10-12 | $30.15 | $30.15 | $29.87 | $29.98 | $29.36 | 720 |
2018-10-11 | $30.38 | $30.38 | $30.05 | $30.05 | $29.43 | 1,067 |
2018-10-10 | $30.58 | $30.58 | $30.28 | $30.28 | $29.66 | 500 |
2018-10-09 | $30.88 | $30.88 | $30.83 | $30.83 | $30.20 | 912 |
2018-10-08 | $30.87 | $30.87 | $30.87 | $30.87 | $30.24 | 191 |
2018-10-05 | $31.00 | $31.00 | $31.00 | $31.00 | $30.36 | 233 |
2018-10-04 | $31.25 | $31.25 | $31.20 | $31.20 | $30.56 | 401 |
2018-10-03 | $31.63 | $31.77 | $31.63 | $31.63 | $30.98 | 1,469 |
2018-10-02 | $31.70 | $31.76 | $31.65 | $31.72 | $31.07 | 1,180 |
2018-10-01 | $31.79 | $31.83 | $31.71 | $31.73 | $31.08 | 2,450 |
2018-09-28 | $31.93 | $31.93 | $31.79 | $31.86 | $31.21 | 12,291 |
2018-09-27 | $31.97 | $31.98 | $31.97 | $31.98 | $31.32 | 851 |
2018-09-26 | $31.96 | $32.10 | $31.96 | $32.02 | $31.36 | 1,299 |
2018-09-25 | $31.91 | $31.91 | $31.88 | $31.88 | $31.23 | 524 |
2018-09-24 | $31.91 | $31.93 | $31.82 | $31.84 | $31.19 | 2,818 |
2018-09-21 | $31.94 | $32.03 | $31.93 | $31.93 | $31.28 | 1,823 |
2018-09-20 | $31.88 | $31.93 | $31.88 | $31.93 | $31.28 | 2,118 |
2018-09-19 | $31.48 | $31.68 | $31.48 | $31.57 | $30.92 | 6,247 |
2018-09-18 | $31.43 | $31.54 | $31.31 | $31.51 | $30.86 | 6,371 |
2018-09-17 | $31.17 | $31.28 | $31.11 | $31.11 | $30.47 | 2,849 |
2018-09-14 | $31.29 | $31.29 | $31.20 | $31.23 | $30.59 | 2,166 |
2018-09-13 | $31.44 | $31.44 | $31.26 | $31.26 | $30.62 | 2,177 |
2018-09-12 | $31.14 | $31.32 | $31.14 | $31.32 | $30.68 | 3,730 |
2018-09-11 | $31.00 | $31.12 | $31.00 | $31.09 | $30.45 | 5,047 |
2018-09-10 | $31.06 | $31.06 | $31.05 | $31.05 | $30.41 | 734 |
2018-09-07 | $31.15 | $31.25 | $31.15 | $31.19 | $30.55 | 4,134 |
2018-09-06 | $31.35 | $31.35 | $31.33 | $31.33 | $30.69 | 644 |
2018-09-05 | $31.47 | $31.47 | $31.37 | $31.43 | $30.79 | 2,000 |
2018-09-04 | $32.11 | $32.11 | $32.11 | $32.11 | $31.45 | 60 |
2018-08-31 | $32.20 | $32.20 | $32.11 | $32.11 | $31.45 | 1,492 |
2018-08-30 | $32.32 | $32.33 | $32.20 | $32.20 | $31.54 | 3,179 |
2018-08-29 | $32.30 | $32.44 | $32.30 | $32.43 | $31.76 | 2,678 |
2018-08-28 | $32.36 | $32.44 | $32.29 | $32.29 | $31.63 | 1,463 |
2018-08-27 | $32.47 | $32.50 | $32.47 | $32.50 | $31.83 | 1,231 |
2018-08-24 | $32.43 | $32.48 | $32.43 | $32.48 | $31.81 | 378 |
2018-08-23 | $32.27 | $32.27 | $32.27 | $32.27 | $31.61 | 238 |
2018-08-22 | $32.35 | $32.41 | $32.35 | $32.41 | $31.75 | 725 |
2018-08-21 | $32.29 | $32.38 | $32.29 | $32.38 | $31.72 | 1,246 |
2018-08-20 | $32.06 | $32.06 | $31.99 | $32.05 | $31.39 | 3,185 |
2018-08-17 | $31.72 | $32.05 | $31.62 | $32.05 | $31.40 | 8,102 |
2018-08-16 | $31.62 | $31.62 | $31.61 | $31.61 | $30.96 | 878 |
2018-08-15 | $31.25 | $31.33 | $31.25 | $31.33 | $30.69 | 6,466 |
2018-08-14 | $31.53 | $31.53 | $31.42 | $31.42 | $30.78 | 2,145 |
2018-08-13 | $31.45 | $31.45 | $31.44 | $31.44 | $30.80 | 653 |
2018-08-10 | $32.01 | $32.01 | $32.00 | $32.00 | $31.34 | 614 |
2018-08-09 | $32.38 | $32.38 | $32.38 | $32.38 | $31.72 | 354 |
2018-08-08 | $32.48 | $32.54 | $32.48 | $32.54 | $31.87 | 1,205 |
2018-08-07 | $32.60 | $32.60 | $32.55 | $32.55 | $31.88 | 1,441 |
2018-08-06 | $32.43 | $32.43 | $32.33 | $32.33 | $31.67 | 238 |
2018-08-03 | $32.40 | $32.40 | $32.40 | $32.40 | $31.74 | 136 |
2018-08-02 | $32.68 | $32.68 | $32.68 | $32.68 | $32.01 | 7 |
2018-08-01 | $32.67 | $32.67 | $32.67 | $32.67 | $32.00 | 43 |
2018-07-31 | $32.54 | $32.70 | $32.54 | $32.68 | $32.01 | 4,945 |
2018-07-30 | $32.65 | $32.65 | $32.65 | $32.65 | $31.98 | 218 |
2018-07-27 | $32.87 | $32.87 | $32.87 | $32.87 | $32.20 | 175 |
2018-07-26 | $32.67 | $32.67 | $32.67 | $32.67 | $32.00 | 581 |
2018-07-25 | $32.33 | $32.33 | $32.17 | $32.20 | $31.54 | 3,476 |
2018-07-24 | $32.24 | $32.24 | $32.24 | $32.24 | $31.58 | 71 |
2018-07-23 | $32.19 | $32.24 | $32.19 | $32.24 | $31.58 | 588 |
2018-07-20 | $32.37 | $32.40 | $32.33 | $32.33 | $31.67 | 900 |
2018-07-19 | $32.20 | $32.34 | $32.20 | $32.34 | $31.68 | 625 |
2018-07-18 | $32.50 | $32.56 | $32.47 | $32.51 | $31.84 | 876 |
2018-07-17 | $32.44 | $32.61 | $32.44 | $32.60 | $31.93 | 1,065 |
2018-07-16 | $32.13 | $32.23 | $32.13 | $32.23 | $31.57 | 347 |
2018-07-13 | $32.23 | $32.23 | $32.06 | $32.12 | $31.46 | 861 |
2018-07-12 | $32.10 | $32.11 | $32.10 | $32.11 | $31.45 | 1,623 |
2018-07-11 | $32.01 | $32.01 | $32.01 | $32.01 | $31.35 | 474 |
2018-07-10 | $32.76 | $32.76 | $32.76 | $32.76 | $32.09 | 44 |
2018-07-09 | $32.76 | $32.76 | $32.76 | $32.76 | $32.09 | 300 |
2018-07-06 | $32.34 | $32.55 | $32.34 | $32.55 | $31.88 | 434 |
2018-07-05 | $32.54 | $32.65 | $32.54 | $32.55 | $31.88 | 14,284 |
2018-07-03 | $32.47 | $32.52 | $32.44 | $32.44 | $31.78 | 1,843 |
2018-07-02 | $32.58 | $32.58 | $32.58 | $32.58 | $31.91 | 523 |
2018-06-29 | $33.18 | $33.20 | $33.16 | $33.16 | $32.48 | 1,662 |
2018-06-28 | $32.92 | $33.00 | $32.83 | $33.00 | $32.32 | 1,127 |
2018-06-27 | $33.53 | $33.53 | $33.24 | $33.25 | $32.57 | 7,114 |
2018-06-26 | $33.35 | $33.35 | $33.34 | $33.34 | $32.66 | 837 |
2018-06-25 | $33.33 | $33.33 | $33.00 | $33.00 | $32.32 | 957 |
2018-06-22 | $33.36 | $33.43 | $33.36 | $33.43 | $32.75 | 1,082 |
2018-06-21 | $33.36 | $33.36 | $33.29 | $33.29 | $32.61 | 1,309 |
2018-06-20 | $33.21 | $33.21 | $33.21 | $33.21 | $32.53 | 108 |
2018-06-19 | $33.07 | $33.21 | $33.04 | $33.21 | $32.53 | 2,117 |
2018-06-18 | $33.48 | $33.58 | $33.48 | $33.58 | $32.89 | 965 |
2018-06-15 | $33.63 | $33.63 | $33.60 | $33.60 | $32.91 | 346 |
2018-06-14 | $33.96 | $33.96 | $33.96 | $33.96 | $33.26 | 776 |
2018-06-13 | $34.21 | $34.21 | $34.21 | $34.21 | $33.51 | 80 |
2018-06-12 | $34.21 | $34.21 | $34.21 | $34.21 | $33.51 | 134 |
2018-06-11 | $34.21 | $34.21 | $34.21 | $34.21 | $33.51 | 100 |
2018-06-08 | $33.96 | $33.96 | $33.96 | $33.96 | $33.26 | 588 |
2018-06-07 | $34.03 | $34.04 | $34.03 | $34.04 | $33.34 | 1,386 |
2018-06-06 | $34.29 | $34.29 | $34.29 | $34.29 | $33.59 | 333 |
2018-06-05 | $33.95 | $33.95 | $33.95 | $33.95 | $33.25 | 526 |
2018-06-04 | $33.88 | $33.88 | $33.88 | $33.88 | $33.19 | 1,613 |
2018-06-01 | $33.86 | $33.88 | $33.86 | $33.88 | $33.19 | 659 |
2018-05-31 | $33.82 | $33.82 | $33.82 | $33.82 | $33.13 | 595 |
2018-05-30 | $33.63 | $33.76 | $33.63 | $33.76 | $33.07 | 1,394 |
2018-05-29 | $33.39 | $33.39 | $33.34 | $33.35 | $32.67 | 1,445 |
2018-05-25 | $33.66 | $33.66 | $33.66 | $33.66 | $32.97 | 2 |
2018-05-24 | $33.59 | $33.66 | $33.46 | $33.66 | $32.97 | 2,308 |
2018-05-23 | $33.44 | $33.48 | $33.44 | $33.46 | $32.77 | 1,260 |
2018-05-22 | $33.82 | $33.82 | $33.77 | $33.77 | $33.08 | 1,322 |
2018-05-21 | $33.63 | $33.71 | $33.63 | $33.66 | $32.97 | 2,186 |
2018-05-18 | $33.54 | $33.54 | $33.54 | $33.54 | $32.85 | 223 |
2018-05-17 | $33.69 | $33.70 | $33.69 | $33.70 | $33.01 | 901 |
2018-05-16 | $33.64 | $33.74 | $33.63 | $33.74 | $33.05 | 3,783 |
2018-05-15 | $33.91 | $33.91 | $33.91 | $33.91 | $33.21 | 39 |
2018-05-14 | $33.91 | $33.91 | $33.91 | $33.91 | $33.21 | 446 |
2018-05-11 | $33.82 | $33.86 | $33.73 | $33.78 | $33.08 | 2,935 |
2018-05-10 | $33.53 | $33.65 | $33.50 | $33.52 | $32.83 | 5,589 |
2018-05-09 | $33.50 | $33.55 | $33.50 | $33.55 | $32.86 | 2,114 |
2018-05-08 | $33.81 | $33.81 | $33.81 | $33.81 | $33.12 | 110 |
2018-05-07 | $33.81 | $33.81 | $33.81 | $33.81 | $33.12 | 3 |
2018-05-04 | $33.56 | $33.81 | $33.55 | $33.81 | $33.12 | 1,736 |
2018-05-03 | $33.57 | $33.65 | $33.57 | $33.65 | $32.96 | 300 |
2018-05-02 | $33.53 | $33.53 | $33.53 | $33.53 | $32.84 | 526 |
2018-05-01 | $33.72 | $33.72 | $33.47 | $33.47 | $32.78 | 651 |
2018-04-30 | $34.10 | $34.10 | $34.10 | $34.10 | $33.40 | 271 |
2018-04-27 | $34.22 | $34.22 | $34.22 | $34.22 | $33.52 | 76 |
2018-04-26 | $34.11 | $34.22 | $34.10 | $34.22 | $33.52 | 1,162 |
2018-04-25 | $33.80 | $33.80 | $33.80 | $33.80 | $33.11 | 11,927 |
2018-04-24 | $33.94 | $33.97 | $33.51 | $33.65 | $32.96 | 29,796 |
2018-04-23 | $34.08 | $34.08 | $34.08 | $34.08 | $33.38 | 136 |
2018-04-20 | $34.14 | $34.18 | $34.14 | $34.18 | $33.48 | 1,467 |
2018-04-19 | $34.57 | $34.57 | $34.57 | $34.57 | $33.86 | 1,212 |
2018-04-18 | $34.57 | $34.57 | $34.57 | $34.57 | $33.86 | 390 |
2018-04-17 | $34.31 | $34.31 | $34.31 | $34.31 | $33.61 | 239 |
2018-04-16 | $34.16 | $34.22 | $34.11 | $34.22 | $33.52 | 1,668 |
2018-04-13 | $33.79 | $33.79 | $33.69 | $33.72 | $33.03 | 3,943 |
2018-04-12 | $33.72 | $33.73 | $33.72 | $33.73 | $33.04 | 777 |
2018-04-11 | $33.68 | $33.71 | $33.60 | $33.60 | $32.91 | 6,963 |
2018-04-10 | $33.87 | $33.99 | $33.86 | $33.95 | $33.25 | 4,102 |
2018-04-09 | $33.76 | $33.94 | $33.74 | $33.75 | $33.06 | 3,957 |
2018-04-06 | $33.58 | $33.58 | $33.42 | $33.50 | $32.81 | 1,172 |
2018-04-05 | $33.49 | $33.66 | $33.49 | $33.66 | $32.97 | 2,046 |
2018-04-04 | $32.72 | $33.33 | $32.71 | $33.33 | $32.65 | 1,807 |
2018-04-03 | $32.87 | $32.90 | $32.85 | $32.85 | $32.18 | 558 |
2018-04-02 | $32.97 | $32.98 | $32.44 | $32.46 | $31.79 | 3,044 |
2018-03-29 | $32.92 | $33.15 | $32.90 | $33.15 | $32.47 | 3,892 |
2018-03-28 | $32.60 | $32.71 | $32.57 | $32.69 | $32.02 | 2,710 |
2018-03-27 | $32.83 | $32.83 | $32.50 | $32.52 | $31.85 | 2,746 |
2018-03-26 | $32.39 | $32.39 | $32.36 | $32.36 | $31.70 | 581 |
2018-03-23 | $32.28 | $32.29 | $32.13 | $32.21 | $31.55 | 1,900 |
2018-03-22 | $32.65 | $32.70 | $32.38 | $32.38 | $31.71 | 3,385 |
2018-03-21 | $32.97 | $32.97 | $32.97 | $32.97 | $32.29 | 451 |
2018-03-20 | $32.95 | $32.95 | $32.92 | $32.92 | $32.25 | 1,344 |
2018-03-19 | $32.99 | $33.01 | $32.78 | $32.78 | $32.11 | 1,982 |
2018-03-16 | $33.41 | $33.41 | $33.31 | $33.37 | $32.69 | 1,412 |
2018-03-15 | $33.52 | $33.53 | $33.36 | $33.41 | $32.73 | 1,127 |
2018-03-14 | $33.71 | $33.71 | $33.54 | $33.54 | $32.85 | 683 |
2018-03-13 | $33.75 | $33.82 | $33.46 | $33.46 | $32.77 | 1,681 |
2018-03-12 | $33.84 | $33.84 | $33.64 | $33.64 | $32.95 | 2,334 |
2018-03-09 | $33.76 | $33.90 | $33.76 | $33.90 | $33.21 | 2,100 |
2018-03-08 | $33.40 | $33.41 | $33.35 | $33.35 | $32.67 | 2,110 |
2018-03-07 | $33.27 | $33.33 | $33.27 | $33.33 | $32.65 | 798 |
2018-03-06 | $33.56 | $33.56 | $33.39 | $33.39 | $32.71 | 774 |
2018-03-05 | $33.07 | $33.28 | $33.07 | $33.28 | $32.60 | 2,337 |
2018-03-02 | $32.57 | $32.93 | $32.57 | $32.92 | $32.25 | 1,257 |
2018-03-01 | $33.02 | $33.08 | $32.68 | $32.70 | $32.03 | 3,571 |
2018-02-28 | $33.54 | $33.54 | $33.54 | $33.54 | $32.85 | 870 |
2018-02-27 | $33.68 | $33.80 | $33.50 | $33.51 | $32.82 | 2,657 |
2018-02-26 | $33.68 | $33.68 | $33.67 | $33.68 | $32.99 | 918 |
2018-02-23 | $33.32 | $33.52 | $33.32 | $33.52 | $32.83 | 682 |
2018-02-22 | $33.44 | $33.51 | $33.29 | $33.29 | $32.61 | 2,450 |
2018-02-21 | $33.66 | $33.88 | $33.43 | $33.43 | $32.75 | 4,699 |
2018-02-20 | $33.41 | $33.61 | $33.36 | $33.36 | $32.68 | 2,861 |
2018-02-16 | $33.52 | $33.73 | $33.52 | $33.52 | $32.83 | 3,019 |
2018-02-15 | $33.25 | $33.25 | $33.19 | $33.20 | $32.52 | 2,867 |
2018-02-14 | $32.55 | $33.25 | $32.53 | $33.25 | $32.57 | 5,679 |
2018-02-13 | $32.51 | $32.73 | $32.48 | $32.67 | $32.00 | 16,731 |
2018-02-12 | $32.61 | $32.82 | $32.48 | $32.82 | $32.15 | 2,551 |
2018-02-09 | $32.46 | $32.46 | $31.64 | $31.91 | $31.26 | 3,158 |
2018-02-08 | $32.85 | $32.85 | $32.15 | $32.15 | $31.49 | 20,124 |
2018-02-07 | $33.21 | $33.36 | $33.00 | $33.00 | $32.32 | 1,593 |
2018-02-06 | $32.80 | $33.45 | $32.74 | $33.45 | $32.76 | 36,582 |
2018-02-05 | $34.23 | $34.25 | $33.22 | $33.23 | $32.55 | 9,023 |
2018-02-02 | $35.09 | $35.09 | $34.74 | $34.74 | $34.03 | 5,384 |
2018-02-01 | $35.23 | $35.23 | $35.17 | $35.17 | $34.45 | 2,626 |
2018-01-31 | $35.41 | $35.41 | $35.22 | $35.22 | $34.50 | 777 |
2018-01-30 | $35.31 | $35.31 | $35.29 | $35.29 | $34.56 | 571 |
2018-01-29 | $35.81 | $35.81 | $35.69 | $35.70 | $34.97 | 1,397 |
2018-01-26 | $35.98 | $35.99 | $35.98 | $35.99 | $35.25 | 486 |
2018-01-25 | $35.64 | $35.82 | $35.54 | $35.63 | $34.90 | 3,739 |
2018-01-24 | $35.85 | $35.85 | $35.66 | $35.83 | $35.10 | 927 |
2018-01-23 | $35.63 | $35.65 | $35.63 | $35.65 | $34.92 | 255 |
2018-01-22 | $35.54 | $35.59 | $35.46 | $35.59 | $34.86 | 631 |
2018-01-19 | $35.38 | $35.38 | $35.38 | $35.38 | $34.66 | 126 |
2018-01-18 | $35.27 | $35.27 | $35.27 | $35.27 | $34.55 | 432 |
2018-01-17 | $35.39 | $35.52 | $35.35 | $35.44 | $34.71 | 1,226 |
2018-01-16 | $35.41 | $35.41 | $35.26 | $35.27 | $34.55 | 3,020 |
2018-01-12 | $35.28 | $35.39 | $35.24 | $35.39 | $34.67 | 590 |
2018-01-11 | $35.22 | $35.34 | $35.22 | $35.33 | $34.61 | 8,210 |
2018-01-10 | $35.32 | $35.32 | $35.32 | $35.32 | $34.60 | 238 |
2018-01-09 | $35.53 | $35.53 | $35.53 | $35.53 | $34.80 | 225 |
2018-01-08 | $35.44 | $35.50 | $35.44 | $35.50 | $34.77 | 487 |
2018-01-05 | $35.54 | $35.54 | $35.43 | $35.44 | $34.72 | 665 |
2018-01-04 | $35.31 | $35.31 | $35.31 | $35.31 | $34.59 | 196 |
2018-01-03 | $35.25 | $35.31 | $35.25 | $35.31 | $34.59 | 758 |
2018-01-02 | $35.08 | $35.08 | $35.06 | $35.06 | $34.34 | 802 |
2017-12-29 | $35.07 | $35.07 | $34.93 | $34.93 | $34.21 | 211 |
2017-12-28 | $35.09 | $35.09 | $35.08 | $35.08 | $34.36 | 206 |
2017-12-27 | $35.45 | $35.47 | $35.36 | $35.36 | $34.33 | 11,481 |
2017-12-26 | $35.19 | $35.19 | $35.19 | $35.19 | $34.16 | 309 |
2017-12-22 | $35.15 | $35.17 | $35.15 | $35.17 | $34.14 | 396 |
2017-12-21 | $35.10 | $35.10 | $35.10 | $35.10 | $34.08 | 480 |
2017-12-20 | $34.95 | $34.97 | $34.95 | $34.97 | $33.95 | 1,032 |
2017-12-19 | $35.40 | $35.40 | $35.11 | $35.12 | $34.10 | 640 |
2017-12-18 | $35.37 | $35.47 | $35.37 | $35.47 | $34.44 | 1,212 |
2017-12-15 | $35.34 | $35.36 | $35.32 | $35.32 | $34.29 | 705 |
2017-12-14 | $35.35 | $35.35 | $35.14 | $35.14 | $34.12 | 1,213 |
2017-12-13 | $35.28 | $35.32 | $35.28 | $35.32 | $34.29 | 236 |
2017-12-12 | $35.09 | $35.10 | $35.07 | $35.09 | $34.07 | 660 |
2017-12-11 | $35.08 | $35.08 | $35.00 | $35.06 | $34.04 | 1,425 |
2017-12-08 | $35.00 | $35.00 | $35.00 | $35.00 | $33.98 | 253 |
2017-12-07 | $34.90 | $34.90 | $34.90 | $34.90 | $33.88 | 321 |
2017-12-06 | $34.81 | $34.81 | $34.81 | $34.81 | $33.79 | 534 |
2017-12-05 | $34.96 | $35.06 | $34.96 | $35.01 | $33.99 | 2,014 |
2017-12-04 | $35.05 | $35.05 | $35.05 | $35.05 | $34.03 | 552 |
2017-12-01 | $34.87 | $34.87 | $34.87 | $34.87 | $33.85 | 100 |
2017-11-30 | $35.03 | $35.03 | $35.03 | $35.03 | $34.00 | 311 |
2017-11-29 | $34.74 | $34.74 | $34.74 | $34.74 | $33.73 | 269 |
2017-11-28 | $34.72 | $34.72 | $34.72 | $34.72 | $33.71 | 501 |
2017-11-27 | $34.59 | $34.59 | $34.59 | $34.59 | $33.58 | 376 |
2017-11-24 | $34.72 | $34.72 | $34.72 | $34.72 | $33.71 | 15 |
2017-11-22 | $34.72 | $34.72 | $34.72 | $34.72 | $33.71 | 300 |
2017-11-21 | $34.86 | $34.86 | $34.86 | $34.86 | $33.84 | 247 |
2017-11-20 | $34.43 | $34.43 | $34.43 | $34.43 | $33.43 | 254 |
2017-11-17 | $34.40 | $34.40 | $34.40 | $34.40 | $33.40 | 112 |
2017-11-16 | $34.37 | $34.55 | $34.37 | $34.55 | $33.54 | 625 |
2017-11-15 | $33.96 | $33.99 | $33.96 | $33.98 | $32.99 | 1,284 |
2017-11-14 | $34.24 | $34.27 | $34.23 | $34.23 | $33.23 | 1,099 |
2017-11-13 | $34.21 | $34.21 | $34.21 | $34.21 | $33.21 | 325 |
2017-11-10 | $34.36 | $34.37 | $34.33 | $34.33 | $33.33 | 1,674 |
2017-11-09 | $34.85 | $34.85 | $34.85 | $34.85 | $33.83 | 270 |
2017-11-08 | $34.79 | $34.85 | $34.79 | $34.85 | $33.83 | 822 |
2017-11-07 | $34.53 | $34.53 | $34.53 | $34.53 | $33.52 | 204 |
2017-11-06 | $34.75 | $34.79 | $34.70 | $34.79 | $33.78 | 6,412 |
2017-11-03 | $34.82 | $34.82 | $34.78 | $34.81 | $33.80 | 1,017 |
2017-11-02 | $34.86 | $34.86 | $34.80 | $34.80 | $33.79 | 1,133 |
2017-11-01 | $35.43 | $35.43 | $35.31 | $35.31 | $34.28 | 1,636 |
2017-10-31 | $35.02 | $35.02 | $35.02 | $35.02 | $33.99 | 215 |
2017-10-30 | $35.20 | $35.20 | $35.05 | $35.05 | $34.03 | 469 |
2017-10-27 | $35.12 | $35.28 | $35.12 | $35.28 | $34.25 | 1,773 |
2017-10-26 | $35.13 | $35.26 | $35.13 | $35.19 | $34.16 | 1,557 |
2017-10-25 | $34.84 | $34.90 | $34.81 | $34.90 | $33.88 | 2,114 |
2017-10-24 | $35.29 | $35.29 | $35.27 | $35.27 | $34.24 | 2,015 |
2017-10-23 | $35.24 | $35.24 | $35.24 | $35.24 | $34.21 | 1,035 |
2017-10-20 | $35.19 | $35.19 | $35.19 | $35.19 | $34.16 | 427 |
2017-10-19 | $35.13 | $35.18 | $35.06 | $35.16 | $34.14 | 5,000 |
2017-10-18 | $35.33 | $35.41 | $35.33 | $35.40 | $34.37 | 1,615 |
2017-10-17 | $35.38 | $35.38 | $35.32 | $35.34 | $34.31 | 2,619 |
2017-10-16 | $35.65 | $35.65 | $35.57 | $35.57 | $34.53 | 1,498 |
2017-10-13 | $35.58 | $35.58 | $35.58 | $35.58 | $34.54 | 312 |
2017-10-12 | $35.44 | $35.51 | $35.44 | $35.50 | $34.47 | 1,518 |
2017-10-11 | $35.37 | $35.37 | $35.37 | $35.37 | $34.34 | 200 |
2017-10-10 | $35.16 | $35.16 | $35.15 | $35.15 | $34.13 | 950 |
2017-10-09 | $34.93 | $34.93 | $34.93 | $34.93 | $33.91 | 224 |
2017-10-06 | $34.86 | $34.86 | $34.68 | $34.76 | $33.74 | 349 |
2017-10-05 | $34.70 | $34.70 | $34.70 | $34.70 | $33.69 | 3 |
2017-10-04 | $34.70 | $34.70 | $34.70 | $34.70 | $33.69 | 0 |
2017-10-03 | $34.70 | $34.70 | $34.70 | $34.70 | $33.69 | 86 |
2017-10-02 | $34.64 | $34.70 | $34.58 | $34.70 | $33.69 | 630 |
2017-09-29 | $34.58 | $34.58 | $34.58 | $34.58 | $33.57 | 308 |
2017-09-28 | $34.39 | $34.39 | $34.39 | $34.39 | $33.38 | 0 |
2017-09-27 | $34.43 | $34.43 | $34.08 | $34.39 | $33.38 | 1,400 |
2017-09-26 | $34.70 | $34.70 | $34.70 | $34.70 | $33.69 | 98 |
2017-09-25 | $34.70 | $34.70 | $34.70 | $34.70 | $33.69 | 389 |
2017-09-22 | $34.81 | $34.81 | $34.78 | $34.78 | $33.77 | 406 |
2017-09-21 | $34.75 | $34.75 | $34.75 | $34.75 | $33.74 | 260 |
2017-09-20 | $34.99 | $34.99 | $34.87 | $34.92 | $33.90 | 1,447 |
2017-09-19 | $34.86 | $34.94 | $34.82 | $34.94 | $33.92 | 4,926 |
2017-09-18 | $34.83 | $34.84 | $34.75 | $34.84 | $33.82 | 3,682 |
2017-09-15 | $34.54 | $34.69 | $34.54 | $34.69 | $33.68 | 894 |
2017-09-14 | $34.57 | $34.58 | $34.57 | $34.58 | $33.57 | 640 |
2017-09-13 | $34.46 | $34.46 | $34.46 | $34.46 | $33.46 | 458 |
2017-09-12 | $34.67 | $34.70 | $34.67 | $34.67 | $33.66 | 384 |
2017-09-11 | $34.54 | $34.66 | $34.54 | $34.61 | $33.60 | 2,062 |
2017-09-08 | $34.37 | $34.41 | $34.37 | $34.41 | $33.41 | 1,006 |
2017-09-07 | $34.31 | $34.34 | $34.31 | $34.34 | $33.34 | 1,005 |
2017-09-06 | $34.35 | $34.35 | $34.33 | $34.34 | $33.34 | 1,435 |
2017-09-05 | $34.19 | $34.19 | $34.00 | $34.01 | $33.02 | 763 |
2017-09-01 | $34.49 | $34.55 | $34.46 | $34.55 | $33.54 | 1,000 |
2017-08-31 | $33.83 | $33.83 | $33.83 | $33.83 | $32.84 | 18 |
2017-08-30 | $33.83 | $33.83 | $33.83 | $33.83 | $32.84 | 290 |
2017-08-29 | $33.86 | $33.86 | $33.86 | $33.86 | $32.87 | 563 |
2017-08-28 | $33.98 | $33.98 | $33.95 | $33.95 | $32.96 | 358 |
2017-08-25 | $33.89 | $33.89 | $33.89 | $33.89 | $32.90 | 203 |
2017-08-24 | $33.97 | $34.00 | $33.97 | $34.00 | $33.01 | 348 |
2017-08-23 | $33.91 | $33.91 | $33.91 | $33.91 | $32.92 | 243 |
2017-08-22 | $33.91 | $33.91 | $33.91 | $33.91 | $32.92 | 2 |
2017-08-21 | $33.90 | $33.93 | $33.90 | $33.91 | $32.92 | 702 |
2017-08-18 | $34.04 | $34.05 | $34.01 | $34.01 | $33.02 | 1,837 |
2017-08-17 | $34.40 | $34.40 | $34.40 | $34.40 | $33.40 | 25 |
2017-08-16 | $34.26 | $34.40 | $34.26 | $34.40 | $33.40 | 7,069 |
2017-08-15 | $34.28 | $34.28 | $34.28 | $34.28 | $33.28 | 109 |
2017-08-14 | $34.29 | $34.31 | $34.27 | $34.28 | $33.28 | 1,952 |
2017-08-11 | $33.87 | $33.94 | $33.87 | $33.94 | $32.96 | 712 |
2017-08-10 | $34.03 | $34.03 | $34.03 | $34.03 | $33.04 | 578 |
2017-08-09 | $34.25 | $34.25 | $34.25 | $34.25 | $33.25 | 135 |
2017-08-08 | $34.25 | $34.25 | $34.25 | $34.25 | $33.25 | 27 |
2017-08-07 | $34.28 | $34.28 | $34.25 | $34.25 | $33.25 | 674 |
2017-08-04 | $34.27 | $34.30 | $34.18 | $34.24 | $33.24 | 1,958 |
2017-08-03 | $34.09 | $34.17 | $33.99 | $34.09 | $33.10 | 27,920 |
2017-08-02 | $34.35 | $34.35 | $34.35 | $34.35 | $33.35 | 604 |
2017-08-01 | $34.74 | $34.74 | $34.64 | $34.64 | $33.63 | 958 |
2017-07-31 | $34.38 | $34.47 | $34.38 | $34.47 | $33.47 | 1,017 |
2017-07-28 | $34.47 | $34.50 | $34.47 | $34.50 | $33.49 | 628 |
2017-07-27 | $34.45 | $34.45 | $34.45 | $34.45 | $33.44 | 1 |
2017-07-26 | $34.45 | $34.45 | $34.45 | $34.45 | $33.44 | 0 |
2017-07-25 | $34.45 | $34.45 | $34.45 | $34.45 | $33.44 | 28 |
2017-07-24 | $34.45 | $34.52 | $34.45 | $34.45 | $33.44 | 569 |
2017-07-21 | $34.40 | $34.40 | $34.40 | $34.40 | $33.40 | 35 |
2017-07-20 | $34.40 | $34.40 | $34.40 | $34.40 | $33.40 | 0 |
2017-07-19 | $34.40 | $34.40 | $34.40 | $34.40 | $33.40 | 246 |
2017-07-18 | $34.09 | $34.19 | $34.09 | $34.15 | $33.15 | 1,432 |
2017-07-17 | $34.20 | $34.25 | $34.20 | $34.25 | $33.25 | 667 |
2017-07-14 | $34.28 | $34.28 | $34.28 | $34.28 | $33.28 | 139 |
2017-07-13 | $33.90 | $33.90 | $33.90 | $33.90 | $32.91 | 27 |
2017-07-12 | $33.87 | $33.91 | $33.87 | $33.90 | $32.91 | 801 |
2017-07-11 | $33.59 | $33.68 | $33.59 | $33.68 | $32.70 | 645 |
2017-07-10 | $33.40 | $33.70 | $33.40 | $33.68 | $32.70 | 1,591 |
2017-07-07 | $33.56 | $33.56 | $33.56 | $33.56 | $32.58 | 304 |
2017-07-06 | $33.63 | $33.63 | $33.47 | $33.47 | $32.49 | 1,821 |
2017-07-05 | $33.63 | $33.76 | $33.63 | $33.71 | $32.73 | 387 |
2017-07-03 | $33.85 | $33.97 | $33.85 | $33.97 | $32.98 | 657 |
2017-06-30 | $33.97 | $33.97 | $33.97 | $33.97 | $32.98 | 23 |
2017-06-29 | $33.97 | $33.98 | $33.84 | $33.97 | $32.98 | 1,311 |
2017-06-28 | $34.14 | $34.26 | $34.14 | $34.26 | $33.26 | 302 |
2017-06-27 | $34.31 | $34.31 | $34.23 | $34.28 | $33.28 | 665 |
2017-06-26 | $34.51 | $34.51 | $34.43 | $34.43 | $33.43 | 443 |
2017-06-23 | $34.35 | $34.39 | $34.25 | $34.39 | $33.39 | 855 |
2017-06-22 | $34.61 | $34.62 | $34.61 | $34.61 | $33.60 | 404 |
2017-06-21 | $34.54 | $34.55 | $34.51 | $34.52 | $33.51 | 4,520 |
2017-06-20 | $34.58 | $34.58 | $34.50 | $34.50 | $33.49 | 742 |
2017-06-19 | $34.70 | $34.78 | $34.70 | $34.76 | $33.75 | 511 |
2017-06-16 | $34.73 | $34.73 | $34.55 | $34.64 | $33.63 | 402 |
2017-06-15 | $34.90 | $34.95 | $34.86 | $34.95 | $33.93 | 2,830 |
2017-06-14 | $35.30 | $35.31 | $35.09 | $35.17 | $34.14 | 1,748 |
2017-06-13 | $34.89 | $35.01 | $34.89 | $35.01 | $33.99 | 3,188 |
2017-06-12 | $34.76 | $34.76 | $34.70 | $34.70 | $33.69 | 2,543 |
2017-06-09 | $34.76 | $34.76 | $34.76 | $34.76 | $33.74 | 189 |
2017-06-08 | $34.59 | $34.69 | $34.59 | $34.69 | $33.68 | 1,576 |
2017-06-07 | $34.67 | $34.67 | $34.67 | $34.67 | $33.66 | 75 |
2017-06-06 | $34.64 | $34.68 | $34.53 | $34.67 | $33.66 | 4,591 |
2017-06-05 | $34.62 | $34.65 | $34.62 | $34.65 | $33.64 | 298 |
2017-06-02 | $34.41 | $34.41 | $34.41 | $34.41 | $33.40 | 424 |
2017-06-01 | $34.30 | $34.30 | $34.30 | $34.30 | $33.30 | 143 |
2017-05-31 | $34.19 | $34.19 | $34.12 | $34.13 | $33.14 | 1,819 |
2017-05-30 | $34.27 | $34.27 | $34.18 | $34.18 | $33.18 | 362 |
2017-05-26 | $34.26 | $34.29 | $34.26 | $34.29 | $33.29 | 347 |
2017-05-25 | $34.42 | $34.42 | $34.32 | $34.32 | $33.32 | 379 |
2017-05-24 | $34.29 | $34.39 | $34.29 | $34.39 | $33.39 | 633 |
2017-05-23 | $34.17 | $34.19 | $34.17 | $34.19 | $33.19 | 472 |
2017-05-22 | $34.01 | $34.06 | $33.98 | $34.06 | $33.07 | 1,367 |
2017-05-19 | $33.67 | $33.96 | $33.67 | $33.96 | $32.97 | 833 |
2017-05-18 | $33.47 | $33.57 | $33.46 | $33.57 | $32.59 | 1,248 |
2017-05-17 | $33.51 | $33.51 | $33.38 | $33.38 | $32.41 | 1,348 |
2017-05-16 | $33.36 | $33.40 | $33.33 | $33.40 | $32.43 | 1,253 |
2017-05-15 | $33.26 | $33.42 | $33.26 | $33.42 | $32.45 | 1,300 |
2017-05-12 | $32.86 | $32.86 | $32.86 | $32.86 | $31.90 | 674 |
2017-05-11 | $32.93 | $32.93 | $32.93 | $32.93 | $31.97 | 145 |
2017-05-10 | $33.07 | $33.07 | $33.07 | $33.07 | $32.11 | 568 |
2017-05-09 | $33.08 | $33.08 | $33.05 | $33.05 | $32.09 | 1,203 |
2017-05-08 | $33.07 | $33.07 | $33.07 | $33.07 | $32.11 | 88 |
2017-05-05 | $32.87 | $33.07 | $32.87 | $33.07 | $32.11 | 2,140 |
2017-05-04 | $32.82 | $32.90 | $32.80 | $32.90 | $31.94 | 2,056 |
2017-05-03 | $32.94 | $32.94 | $32.82 | $32.86 | $31.90 | 1,855 |
2017-05-02 | $33.02 | $33.02 | $33.00 | $33.00 | $32.04 | 1,669 |
2017-05-01 | $33.07 | $33.07 | $33.07 | $33.07 | $32.11 | 247 |
2017-04-28 | $32.92 | $32.92 | $32.92 | $32.92 | $31.96 | 7 |
2017-04-27 | $32.91 | $32.92 | $32.91 | $32.92 | $31.96 | 299 |
2017-04-26 | $32.85 | $33.07 | $32.85 | $33.06 | $32.10 | 3,565 |
2017-04-25 | $32.99 | $33.04 | $32.94 | $32.98 | $32.01 | 7,688 |
2017-04-24 | $32.62 | $32.81 | $32.62 | $32.75 | $31.79 | 6,108 |
2017-04-21 | $32.27 | $32.27 | $32.27 | $32.27 | $31.33 | 171 |
2017-04-20 | $32.27 | $32.27 | $32.27 | $32.27 | $31.33 | 92 |
2017-04-19 | $32.38 | $32.38 | $32.27 | $32.27 | $31.33 | 1,545 |
2017-04-18 | $32.24 | $32.30 | $32.20 | $32.26 | $31.32 | 2,238 |
2017-04-17 | $32.32 | $32.32 | $32.32 | $32.32 | $31.38 | 0 |
2017-04-13 | $32.31 | $32.36 | $32.26 | $32.32 | $31.38 | 21,616 |
2017-04-12 | $32.38 | $32.40 | $32.32 | $32.32 | $31.38 | 4,708 |
2017-04-11 | $32.26 | $32.39 | $32.23 | $32.39 | $31.44 | 6,010 |
2017-04-10 | $32.23 | $32.32 | $32.23 | $32.31 | $31.37 | 2,867 |
2017-04-07 | $32.39 | $32.39 | $32.38 | $32.38 | $31.44 | 1,105 |
2017-04-06 | $32.25 | $32.39 | $32.25 | $32.38 | $31.44 | 14,760 |
2017-04-05 | $32.53 | $32.57 | $32.53 | $32.57 | $31.62 | 2,510 |
2017-04-04 | $32.46 | $32.50 | $32.46 | $32.50 | $31.55 | 864 |
2017-04-03 | $32.52 | $32.52 | $32.43 | $32.50 | $31.55 | 1,186 |
2017-03-31 | $32.28 | $32.41 | $32.28 | $32.39 | $31.45 | 1,423 |
2017-03-30 | $32.78 | $32.82 | $32.75 | $32.77 | $31.82 | 21,897 |
2017-03-29 | $33.01 | $33.03 | $33.01 | $33.03 | $32.07 | 1,073 |
2017-03-28 | $32.90 | $33.05 | $32.90 | $33.05 | $32.09 | 593 |
2017-03-27 | $32.84 | $32.84 | $32.84 | $32.84 | $31.88 | 156 |
2017-03-24 | $32.92 | $32.92 | $32.76 | $32.76 | $31.80 | 1,202 |
2017-03-23 | $33.31 | $33.31 | $33.31 | $33.31 | $32.33 | 239 |
2017-03-22 | $33.30 | $33.31 | $33.30 | $33.31 | $32.33 | 1,887 |
2017-03-21 | $33.29 | $33.29 | $33.16 | $33.20 | $32.23 | 697 |
2017-03-20 | $33.28 | $33.28 | $33.28 | $33.28 | $32.31 | 321 |
2017-03-17 | $33.33 | $33.33 | $33.33 | $33.33 | $32.36 | 393 |
2017-03-16 | $33.17 | $33.25 | $33.17 | $33.25 | $32.28 | 576 |
2017-03-15 | $32.91 | $33.24 | $32.91 | $33.22 | $32.25 | 2,115 |
2017-03-14 | $32.91 | $32.91 | $32.91 | $32.91 | $31.95 | 20 |
2017-03-13 | $32.89 | $33.00 | $32.89 | $32.91 | $31.95 | 1,238 |
2017-03-10 | $32.71 | $32.76 | $32.70 | $32.76 | $31.81 | 1,962 |
2017-03-09 | $32.67 | $32.67 | $32.67 | $32.67 | $31.72 | 20 |
2017-03-08 | $32.65 | $32.67 | $32.65 | $32.67 | $31.72 | 546 |
2017-03-07 | $32.80 | $32.86 | $32.76 | $32.77 | $31.81 | 18,901 |
2017-03-06 | $32.85 | $32.92 | $32.83 | $32.83 | $31.87 | 605 |
2017-03-03 | $32.87 | $32.94 | $32.87 | $32.94 | $31.98 | 1,531 |
2017-03-02 | $32.91 | $32.95 | $32.91 | $32.95 | $31.99 | 332 |
2017-03-01 | $33.17 | $33.27 | $33.16 | $33.27 | $32.30 | 2,688 |
2017-02-28 | $32.98 | $33.03 | $32.94 | $32.95 | $31.99 | 10,766 |
2017-02-27 | $33.04 | $33.04 | $33.04 | $33.04 | $32.08 | 94 |
2017-02-24 | $33.11 | $33.11 | $33.00 | $33.04 | $32.08 | 5,085 |
2017-02-23 | $32.98 | $32.98 | $32.98 | $32.98 | $32.02 | 45 |
2017-02-22 | $33.01 | $33.01 | $32.98 | $32.98 | $32.02 | 941 |
2017-02-21 | $33.05 | $33.09 | $33.05 | $33.09 | $32.13 | 257 |
2017-02-17 | $33.07 | $33.18 | $33.07 | $33.18 | $32.21 | 1,677 |
2017-02-16 | $33.08 | $33.08 | $33.08 | $33.08 | $32.11 | 488 |
2017-02-15 | $33.06 | $33.17 | $33.06 | $33.17 | $32.20 | 250 |
2017-02-14 | $32.92 | $32.95 | $32.91 | $32.91 | $31.95 | 821 |
2017-02-13 | $33.02 | $33.17 | $33.02 | $33.17 | $32.20 | 3,607 |
2017-02-10 | $32.92 | $33.03 | $32.91 | $33.01 | $32.05 | 11,634 |
2017-02-09 | $32.73 | $32.95 | $32.71 | $32.92 | $31.96 | 37,767 |
2017-02-08 | $32.65 | $32.65 | $32.51 | $32.59 | $31.64 | 22,787 |
2017-02-07 | $32.59 | $32.67 | $32.52 | $32.66 | $31.71 | 2,203 |
2017-02-06 | $32.52 | $32.59 | $32.43 | $32.59 | $31.64 | 1,288 |
2017-02-03 | $32.60 | $32.78 | $32.60 | $32.78 | $31.82 | 441 |
2017-02-02 | $32.46 | $32.58 | $32.46 | $32.58 | $31.63 | 335 |
2017-02-01 | $32.62 | $32.64 | $32.62 | $32.64 | $31.69 | 766 |
2017-01-31 | $32.35 | $32.35 | $32.34 | $32.34 | $31.40 | 413 |
2017-01-30 | $32.22 | $32.22 | $32.17 | $32.17 | $31.23 | 319 |
2017-01-27 | $32.24 | $32.24 | $32.24 | $32.24 | $31.30 | 149 |
2017-01-26 | $32.26 | $32.26 | $32.24 | $32.24 | $31.30 | 1,620 |
2017-01-25 | $32.16 | $32.40 | $32.16 | $32.40 | $31.46 | 1,227 |
2017-01-24 | $32.23 | $32.38 | $32.22 | $32.35 | $31.40 | 1,603 |
2017-01-23 | $31.95 | $32.13 | $31.95 | $32.13 | $31.19 | 1,725 |
2017-01-20 | $32.00 | $32.00 | $31.87 | $31.87 | $30.94 | 702 |
2017-01-19 | $32.05 | $32.05 | $32.05 | $32.05 | $31.12 | 101 |
2017-01-18 | $32.05 | $32.05 | $32.05 | $32.05 | $31.12 | 6 |
2017-01-17 | $32.04 | $32.05 | $32.03 | $32.05 | $31.12 | 685 |
2017-01-13 | $32.09 | $32.09 | $32.09 | $32.09 | $31.15 | 0 |
2017-01-12 | $32.09 | $32.09 | $32.09 | $32.09 | $31.15 | 572 |
2017-01-11 | $32.15 | $32.27 | $32.02 | $32.26 | $31.32 | 12,179 |
2017-01-10 | $32.23 | $32.23 | $32.01 | $32.03 | $31.10 | 4,221 |
2017-01-09 | $32.33 | $32.33 | $32.18 | $32.25 | $31.31 | 700 |
2017-01-06 | $32.20 | $32.30 | $32.17 | $32.25 | $31.31 | 2,325 |
2017-01-05 | $32.19 | $32.34 | $32.19 | $32.30 | $31.36 | 8,040 |
2017-01-04 | $31.96 | $32.01 | $31.88 | $31.95 | $31.02 | 6,395 |
2017-01-03 | $31.55 | $31.61 | $31.53 | $31.56 | $30.64 | 12,405 |
2016-12-30 | $31.46 | $31.60 | $31.42 | $31.44 | $30.52 | 4,693 |
2016-12-29 | $31.34 | $31.34 | $31.34 | $31.34 | $30.43 | 0 |
2016-12-28 | $31.35 | $31.35 | $31.28 | $31.34 | $30.43 | 2,830 |
2016-12-27 | $31.72 | $31.72 | $31.71 | $31.71 | $30.42 | 882 |
2016-12-23 | $31.48 | $31.48 | $31.48 | $31.48 | $30.19 | 946 |
2016-12-22 | $31.42 | $31.43 | $31.42 | $31.43 | $30.14 | 604 |
2016-12-21 | $31.56 | $31.56 | $31.56 | $31.56 | $30.28 | 409 |
2016-12-20 | $31.61 | $31.70 | $31.61 | $31.65 | $30.36 | 10,204 |
2016-12-19 | $31.51 | $31.51 | $31.45 | $31.50 | $30.21 | 1,504 |
2016-12-16 | $31.28 | $31.28 | $31.28 | $31.28 | $30.00 | 2,962 |
2016-12-15 | $31.09 | $31.22 | $31.09 | $31.09 | $29.82 | 2,069 |
2016-12-14 | $31.79 | $31.79 | $31.20 | $31.20 | $29.93 | 1,103 |
2016-12-13 | $31.92 | $31.96 | $31.88 | $31.88 | $30.58 | 10,767 |
2016-12-12 | $31.44 | $31.69 | $31.44 | $31.69 | $30.40 | 791 |
2016-12-09 | $31.15 | $31.32 | $31.15 | $31.32 | $30.04 | 259 |
2016-12-08 | $31.43 | $31.52 | $31.43 | $31.50 | $30.22 | 1,800 |
2016-12-07 | $31.15 | $31.37 | $31.15 | $31.37 | $30.09 | 972 |
2016-12-06 | $31.08 | $31.15 | $31.06 | $31.14 | $29.87 | 32,030 |
2016-12-05 | $30.93 | $30.93 | $30.93 | $30.93 | $29.66 | 11 |
2016-12-02 | $30.93 | $30.93 | $30.93 | $30.93 | $29.66 | 1,006 |
2016-12-01 | $31.12 | $31.12 | $30.87 | $30.87 | $29.61 | 1,209 |
2016-11-30 | $31.13 | $31.15 | $31.05 | $31.06 | $29.79 | 18,519 |
2016-11-29 | $31.09 | $31.14 | $31.01 | $31.06 | $29.79 | 4,750 |
2016-11-28 | $31.05 | $31.10 | $31.03 | $31.09 | $29.82 | 2,582 |
2016-11-25 | $30.63 | $30.79 | $30.63 | $30.77 | $29.51 | 3,499 |
2016-11-23 | $30.80 | $30.88 | $30.79 | $30.88 | $29.62 | 22,141 |
2016-11-22 | $30.91 | $30.91 | $30.89 | $30.89 | $29.63 | 508 |
2016-11-21 | $30.51 | $30.51 | $30.51 | $30.51 | $29.27 | 278 |
2016-11-18 | $30.55 | $30.55 | $30.53 | $30.53 | $29.29 | 12,043 |
2016-11-17 | $30.73 | $30.73 | $30.64 | $30.69 | $29.44 | 2,594 |
2016-11-16 | $30.55 | $30.55 | $30.46 | $30.46 | $29.22 | 5,894 |
2016-11-15 | $30.47 | $30.68 | $30.47 | $30.68 | $29.43 | 1,836 |
2016-11-14 | $30.50 | $30.52 | $30.41 | $30.42 | $29.17 | 774 |
2016-11-11 | $30.48 | $30.54 | $30.48 | $30.50 | $29.25 | 920 |
2016-11-10 | $30.83 | $30.96 | $30.72 | $30.72 | $29.47 | 2,852 |
2016-11-09 | $31.33 | $31.64 | $31.25 | $31.48 | $30.20 | 25,031 |
2016-11-08 | $31.59 | $31.72 | $31.59 | $31.71 | $30.42 | 539 |
2016-11-07 | $31.73 | $31.76 | $31.70 | $31.76 | $30.46 | 5,713 |
2016-11-04 | $31.44 | $31.55 | $31.39 | $31.39 | $30.11 | 2,457 |
2016-11-03 | $31.83 | $31.83 | $31.56 | $31.56 | $30.27 | 2,294 |
2016-11-02 | $31.81 | $31.81 | $31.68 | $31.70 | $30.41 | 1,100 |
2016-11-01 | $31.43 | $31.43 | $31.18 | $31.19 | $29.92 | 3,966 |
2016-10-31 | $31.43 | $31.43 | $31.43 | $31.43 | $30.15 | 196 |
2016-10-28 | $31.47 | $31.47 | $31.41 | $31.41 | $30.13 | 390 |
2016-10-27 | $31.53 | $31.53 | $31.47 | $31.47 | $30.19 | 419 |
2016-10-26 | $31.77 | $31.77 | $31.77 | $31.77 | $30.47 | 264 |
2016-10-25 | $32.01 | $32.01 | $32.01 | $32.01 | $30.70 | 46 |
2016-10-24 | $32.05 | $32.05 | $32.01 | $32.01 | $30.70 | 306 |
2016-10-21 | $31.64 | $31.64 | $31.43 | $31.57 | $30.28 | 1,325 |
2016-10-20 | $31.88 | $31.88 | $31.65 | $31.74 | $30.44 | 744 |
2016-10-19 | $31.95 | $31.95 | $31.95 | $31.95 | $30.65 | 100 |
2016-10-18 | $31.76 | $31.77 | $31.75 | $31.77 | $30.47 | 4,760 |
2016-10-17 | $31.46 | $31.46 | $31.46 | $31.46 | $30.18 | 135 |
2016-10-14 | $31.26 | $31.26 | $31.26 | $31.26 | $29.99 | 36 |
2016-10-13 | $31.26 | $31.31 | $30.94 | $31.26 | $29.99 | 2,671 |
2016-10-12 | $31.38 | $31.44 | $31.38 | $31.44 | $30.15 | 895 |
2016-10-11 | $31.72 | $31.72 | $31.25 | $31.25 | $29.98 | 986 |
2016-10-10 | $31.56 | $31.79 | $31.56 | $31.73 | $30.44 | 944 |
2016-10-07 | $31.42 | $31.42 | $31.42 | $31.42 | $30.14 | 218 |
2016-10-06 | $31.66 | $31.66 | $31.66 | $31.66 | $30.37 | 53 |
2016-10-05 | $31.66 | $31.66 | $31.66 | $31.66 | $30.37 | 105 |
2016-10-04 | $32.00 | $32.00 | $31.59 | $31.66 | $30.37 | 1,527 |
2016-10-03 | $32.04 | $32.04 | $32.03 | $32.03 | $30.72 | 418 |
2016-09-30 | $31.97 | $31.97 | $31.97 | $31.97 | $30.67 | 285 |
2016-09-29 | $32.04 | $32.04 | $31.85 | $31.91 | $30.61 | 648 |
2016-09-28 | $31.97 | $32.45 | $31.97 | $32.45 | $31.13 | 1,033 |
2016-09-27 | $32.16 | $32.16 | $31.93 | $31.94 | $30.64 | 2,760 |
2016-09-26 | $31.79 | $31.79 | $31.79 | $31.79 | $30.49 | 42 |
2016-09-23 | $31.94 | $31.94 | $31.79 | $31.79 | $30.49 | 1,769 |
2016-09-22 | $31.84 | $31.94 | $31.84 | $31.94 | $30.64 | 1,000 |
2016-09-21 | $31.36 | $31.85 | $31.34 | $31.85 | $30.55 | 6,296 |
2016-09-20 | $31.02 | $31.02 | $31.02 | $31.02 | $29.75 | 176 |
2016-09-19 | $30.91 | $30.91 | $30.91 | $30.91 | $29.65 | 150 |
2016-09-16 | $30.66 | $30.66 | $30.66 | $30.66 | $29.41 | 37 |
2016-09-15 | $30.66 | $30.66 | $30.66 | $30.66 | $29.41 | 26 |
2016-09-14 | $30.55 | $30.66 | $30.55 | $30.66 | $29.41 | 347 |
2016-09-13 | $30.71 | $30.73 | $30.53 | $30.54 | $29.29 | 3,299 |
2016-09-12 | $30.49 | $31.15 | $30.49 | $31.13 | $29.86 | 4,905 |
2016-09-09 | $31.10 | $31.10 | $30.74 | $30.74 | $29.49 | 1,467 |
2016-09-08 | $31.80 | $31.86 | $31.80 | $31.82 | $30.52 | 2,524 |
2016-09-07 | $31.68 | $31.78 | $31.62 | $31.74 | $30.44 | 4,559 |
2016-09-06 | $31.23 | $31.23 | $31.23 | $31.23 | $29.96 | 22 |
2016-09-02 | $31.02 | $31.23 | $31.02 | $31.23 | $29.96 | 56,663 |
2016-09-01 | $30.97 | $30.97 | $30.97 | $30.97 | $29.71 | 298 |
2016-08-31 | $30.97 | $30.97 | $30.97 | $30.97 | $29.71 | 4 |
2016-08-30 | $30.97 | $30.97 | $30.97 | $30.97 | $29.71 | 219 |
2016-08-29 | $31.23 | $31.23 | $31.08 | $31.20 | $29.93 | 550 |
2016-08-26 | $31.47 | $31.47 | $31.19 | $31.19 | $29.92 | 1,252 |
2016-08-25 | $31.65 | $31.65 | $31.65 | $31.65 | $30.36 | 1 |
2016-08-24 | $31.59 | $31.70 | $31.59 | $31.65 | $30.36 | 1,058 |
2016-08-23 | $31.15 | $31.15 | $31.15 | $31.15 | $29.88 | 1 |
2016-08-22 | $31.15 | $31.15 | $31.15 | $31.15 | $29.88 | 17 |
2016-08-19 | $31.04 | $31.24 | $31.04 | $31.15 | $29.88 | 3,801 |
2016-08-18 | $31.27 | $31.27 | $31.27 | $31.27 | $30.00 | 103 |
2016-08-17 | $31.40 | $31.40 | $31.17 | $31.27 | $30.00 | 2,604 |
2016-08-16 | $31.53 | $31.53 | $31.53 | $31.53 | $30.25 | 1 |
2016-08-15 | $31.64 | $31.64 | $31.48 | $31.53 | $30.25 | 1,290 |
2016-08-12 | $31.33 | $31.33 | $31.25 | $31.25 | $29.98 | 841 |
2016-08-11 | $31.23 | $31.23 | $31.23 | $31.23 | $29.95 | 92 |
2016-08-10 | $31.40 | $31.40 | $31.15 | $31.23 | $29.95 | 924 |
2016-08-09 | $30.99 | $30.99 | $30.99 | $30.99 | $29.73 | 270 |
2016-08-08 | $30.87 | $30.87 | $30.62 | $30.62 | $29.37 | 2,462 |
2016-08-05 | $30.85 | $30.85 | $30.85 | $30.85 | $29.59 | 70 |
2016-08-04 | $30.71 | $30.88 | $30.71 | $30.85 | $29.59 | 1,298 |
2016-08-03 | $31.21 | $31.26 | $31.11 | $31.26 | $29.98 | 883 |
2016-08-02 | $31.31 | $31.31 | $31.31 | $31.31 | $30.03 | 2,863 |
2016-08-01 | $31.25 | $31.29 | $31.24 | $31.25 | $29.97 | 524 |
2016-07-29 | $31.34 | $31.34 | $31.22 | $31.22 | $29.95 | 319 |
2016-07-28 | $31.10 | $31.10 | $31.05 | $31.05 | $29.78 | 550 |
2016-07-27 | $30.82 | $30.82 | $30.82 | $30.82 | $29.56 | 0 |
2016-07-26 | $30.87 | $30.90 | $30.80 | $30.82 | $29.56 | 1,527 |
2016-07-25 | $30.93 | $30.93 | $30.65 | $30.65 | $29.40 | 366 |
2016-07-22 | $30.84 | $30.85 | $30.84 | $30.85 | $29.59 | 207 |
2016-07-21 | $30.77 | $30.84 | $30.74 | $30.75 | $29.50 | 8,534 |
2016-07-20 | $30.78 | $30.78 | $30.78 | $30.78 | $29.52 | 1,601 |
2016-07-19 | $30.72 | $30.72 | $30.72 | $30.72 | $29.46 | 22 |
2016-07-18 | $30.72 | $30.72 | $30.72 | $30.72 | $29.46 | 398 |
2016-07-15 | $30.65 | $30.65 | $30.65 | $30.65 | $29.40 | 244 |
2016-07-14 | $31.02 | $31.02 | $31.02 | $31.02 | $29.75 | 103 |
2016-07-13 | $31.26 | $31.26 | $31.02 | $31.02 | $29.75 | 1,154 |
2016-07-12 | $31.42 | $31.42 | $31.42 | $31.42 | $30.14 | 5 |
2016-07-11 | $31.09 | $31.42 | $31.09 | $31.42 | $30.14 | 388 |
2016-07-08 | $31.22 | $31.22 | $31.22 | $31.22 | $29.94 | 178 |
2016-07-07 | $30.96 | $30.96 | $30.96 | $30.96 | $29.70 | 272 |
2016-07-06 | $30.85 | $30.85 | $30.85 | $30.85 | $29.59 | 205 |
2016-07-05 | $31.00 | $31.00 | $30.85 | $30.85 | $29.59 | 1,426 |
2016-07-01 | $30.63 | $30.74 | $30.63 | $30.74 | $29.48 | 381 |
2016-06-30 | $30.24 | $30.25 | $30.24 | $30.25 | $29.02 | 1,000 |
2016-06-29 | $30.31 | $30.37 | $30.31 | $30.37 | $29.13 | 1,595 |
2016-06-28 | $29.96 | $30.10 | $29.91 | $30.10 | $28.87 | 2,944 |
2016-06-27 | $28.94 | $29.20 | $28.94 | $29.09 | $27.90 | 1,395 |
2016-06-24 | $29.59 | $29.59 | $29.03 | $29.03 | $27.85 | 3,842 |
2016-06-23 | $30.30 | $30.30 | $30.30 | $30.30 | $29.06 | 145 |
2016-06-22 | $30.43 | $30.43 | $30.30 | $30.30 | $29.06 | 3,939 |
2016-06-21 | $30.25 | $30.25 | $30.25 | $30.25 | $29.02 | 117 |
2016-06-20 | $30.38 | $30.49 | $30.25 | $30.25 | $29.02 | 4,769 |
2016-06-17 | $29.77 | $29.86 | $29.77 | $29.86 | $28.64 | 3,191 |
2016-06-16 | $29.75 | $29.89 | $29.75 | $29.89 | $28.67 | 1,418 |
2016-06-15 | $29.87 | $29.87 | $29.87 | $29.87 | $28.65 | 70 |
2016-06-14 | $30.14 | $30.14 | $29.80 | $29.87 | $28.65 | 1,012 |
2016-06-13 | $30.28 | $30.32 | $30.24 | $30.24 | $29.00 | 1,264 |
2016-06-10 | $30.66 | $30.66 | $30.66 | $30.66 | $29.41 | 396 |
2016-06-09 | $31.37 | $31.37 | $31.37 | $31.37 | $30.09 | 11 |
2016-06-08 | $31.25 | $31.47 | $31.25 | $31.37 | $30.09 | 2,887 |
2016-06-07 | $31.20 | $31.38 | $31.15 | $31.15 | $29.88 | 17,672 |
2016-06-06 | $31.00 | $31.07 | $30.93 | $31.07 | $29.81 | 3,746 |
2016-06-03 | $30.60 | $30.73 | $30.60 | $30.73 | $29.48 | 1,165 |
2016-06-02 | $30.23 | $30.36 | $30.23 | $30.25 | $29.02 | 2,688 |
2016-06-01 | $30.18 | $30.18 | $29.99 | $30.09 | $28.86 | 4,799 |
2016-05-31 | $30.33 | $30.33 | $30.17 | $30.20 | $28.97 | 22,810 |
2016-05-27 | $30.35 | $30.35 | $30.35 | $30.35 | $29.11 | 304 |
2016-05-26 | $30.30 | $30.30 | $30.30 | $30.30 | $29.06 | 281 |
2016-05-25 | $30.05 | $30.20 | $30.05 | $30.12 | $28.90 | 421 |
2016-05-24 | $29.78 | $29.78 | $29.78 | $29.78 | $28.56 | 14 |
2016-05-23 | $29.85 | $29.85 | $29.78 | $29.78 | $28.56 | 2,389 |
2016-05-20 | $29.72 | $29.72 | $29.64 | $29.64 | $28.43 | 990 |
2016-05-19 | $29.37 | $29.37 | $29.13 | $29.13 | $27.94 | 1,126 |
2016-05-18 | $29.49 | $29.49 | $29.37 | $29.37 | $28.17 | 768 |
2016-05-17 | $29.71 | $29.77 | $29.71 | $29.77 | $28.55 | 1,024 |
2016-05-16 | $29.60 | $29.72 | $29.60 | $29.72 | $28.51 | 601 |
2016-05-13 | $29.66 | $29.66 | $29.41 | $29.41 | $28.21 | 12,218 |
2016-05-12 | $29.98 | $29.98 | $29.98 | $29.98 | $28.75 | 242 |
2016-05-11 | $29.78 | $29.96 | $29.78 | $29.85 | $28.63 | 1,496 |
2016-05-10 | $29.89 | $29.97 | $29.88 | $29.97 | $28.74 | 1,711 |
2016-05-09 | $29.75 | $29.78 | $29.75 | $29.77 | $28.56 | 7,890 |
2016-05-06 | $29.72 | $29.72 | $29.72 | $29.72 | $28.51 | 47 |
2016-05-05 | $29.72 | $29.72 | $29.72 | $29.72 | $28.51 | 266 |
2016-05-04 | $29.72 | $29.72 | $29.72 | $29.72 | $28.51 | 44 |
2016-05-03 | $29.46 | $29.72 | $29.46 | $29.72 | $28.51 | 2,767 |
2016-05-02 | $30.11 | $30.11 | $29.78 | $29.78 | $28.57 | 934 |
2016-04-29 | $29.71 | $29.71 | $29.33 | $29.52 | $28.32 | 8,196 |
2016-04-28 | $29.88 | $29.90 | $29.66 | $29.68 | $28.47 | 6,567 |
2016-04-27 | $29.78 | $29.79 | $29.77 | $29.77 | $28.56 | 755 |
2016-04-26 | $30.77 | $30.77 | $29.77 | $29.77 | $28.56 | 1,448 |
2016-04-25 | $29.58 | $29.64 | $29.52 | $29.52 | $28.32 | 756 |
2016-04-22 | $30.00 | $30.00 | $30.00 | $30.00 | $28.78 | 117 |
2016-04-21 | $30.14 | $30.14 | $30.14 | $30.14 | $28.91 | 1,350 |
2016-04-20 | $30.14 | $30.44 | $30.14 | $30.44 | $29.20 | 3,086 |
2016-04-19 | $30.27 | $30.27 | $30.27 | $30.27 | $29.04 | 225 |
2016-04-18 | $29.99 | $30.00 | $29.99 | $30.00 | $28.78 | 529 |
2016-04-15 | $29.84 | $29.84 | $29.84 | $29.84 | $28.62 | 0 |
2016-04-14 | $29.91 | $29.91 | $29.84 | $29.84 | $28.62 | 1,423 |
2016-04-13 | $29.82 | $29.90 | $29.69 | $29.90 | $28.68 | 819 |
2016-04-12 | $29.75 | $29.75 | $29.75 | $29.75 | $28.54 | 113 |
2016-04-11 | $29.73 | $29.93 | $29.73 | $29.75 | $28.54 | 2,153 |
2016-04-08 | $29.66 | $29.66 | $29.66 | $29.66 | $28.45 | 136 |
2016-04-07 | $29.41 | $29.41 | $29.41 | $29.41 | $28.21 | 870 |
2016-04-06 | $29.38 | $29.56 | $29.38 | $29.56 | $28.35 | 876 |
2016-04-05 | $29.08 | $29.08 | $29.08 | $29.08 | $27.89 | 246 |
2016-04-04 | $29.96 | $29.96 | $29.68 | $29.68 | $28.47 | 685 |
2016-04-01 | $29.61 | $29.64 | $29.61 | $29.64 | $28.43 | 360 |
2016-03-31 | $30.07 | $30.07 | $30.07 | $30.07 | $28.84 | 4 |
2016-03-30 | $30.13 | $30.14 | $30.04 | $30.07 | $28.84 | 535 |
2016-03-29 | $29.10 | $30.00 | $28.95 | $29.79 | $28.57 | 18,222 |
2016-03-28 | $29.49 | $29.49 | $29.49 | $29.49 | $28.29 | 266 |
2016-03-24 | $29.49 | $29.49 | $29.49 | $29.49 | $28.29 | 151 |
2016-03-23 | $29.57 | $29.83 | $29.49 | $29.71 | $28.49 | 918 |
2016-03-22 | $29.86 | $29.86 | $29.86 | $29.86 | $28.64 | 570 |
2016-03-21 | $29.85 | $29.86 | $29.85 | $29.86 | $28.64 | 1,128 |
2016-03-18 | $29.70 | $30.03 | $29.70 | $30.03 | $28.80 | 1,036 |
2016-03-17 | $29.60 | $29.98 | $29.60 | $29.89 | $28.67 | 3,344 |
2016-03-16 | $28.85 | $28.85 | $28.85 | $28.85 | $27.67 | 27 |
2016-03-15 | $28.85 | $28.85 | $28.85 | $28.85 | $27.67 | 375 |
2016-03-14 | $28.73 | $28.75 | $28.73 | $28.75 | $27.57 | 465 |
2016-03-11 | $29.38 | $29.62 | $29.38 | $29.50 | $28.30 | 808 |
2016-03-10 | $28.75 | $28.94 | $28.68 | $28.94 | $27.76 | 1,200 |
2016-03-09 | $28.72 | $28.74 | $28.72 | $28.74 | $27.57 | 742 |
2016-03-08 | $28.61 | $28.61 | $28.61 | $28.61 | $27.44 | 537 |
2016-03-07 | $28.96 | $28.96 | $28.96 | $28.96 | $27.78 | 311 |
2016-03-04 | $29.16 | $29.16 | $29.03 | $29.11 | $27.92 | 622 |
2016-03-03 | $28.54 | $28.78 | $28.54 | $28.68 | $27.51 | 5,056 |
2016-03-02 | $28.17 | $28.43 | $28.17 | $28.43 | $27.27 | 4,565 |
2016-03-01 | $27.78 | $28.20 | $27.78 | $28.19 | $27.04 | 14,701 |
2016-02-29 | $27.63 | $27.63 | $27.63 | $27.63 | $26.50 | 1,268 |
2016-02-26 | $27.94 | $27.94 | $27.94 | $27.94 | $26.80 | 67 |
2016-02-25 | $27.87 | $27.94 | $27.86 | $27.94 | $26.80 | 9,242 |
2016-02-24 | $27.31 | $27.39 | $27.24 | $27.39 | $26.27 | 4,831 |
2016-02-23 | $27.65 | $27.65 | $27.56 | $27.56 | $26.44 | 576 |
2016-02-22 | $28.02 | $28.02 | $28.02 | $28.02 | $26.88 | 1,405 |
2016-02-19 | $27.39 | $27.57 | $27.39 | $27.55 | $26.43 | 1,358 |
2016-02-18 | $28.01 | $28.01 | $27.41 | $27.59 | $26.46 | 789 |
2016-02-17 | $27.75 | $27.96 | $27.75 | $27.77 | $26.63 | 6,376 |
2016-02-16 | $27.44 | $27.44 | $27.19 | $27.37 | $26.25 | 12,844 |
2016-02-12 | $27.09 | $27.43 | $26.96 | $27.43 | $26.31 | 7,097 |
2016-02-11 | $27.26 | $27.26 | $26.89 | $26.89 | $25.79 | 3,434 |
2016-02-10 | $27.50 | $27.50 | $27.25 | $27.47 | $26.35 | 6,330 |
2016-02-09 | $27.59 | $27.59 | $27.48 | $27.48 | $26.36 | 1,401 |
2016-02-08 | $27.48 | $27.49 | $27.15 | $27.49 | $26.37 | 1,946 |
2016-02-05 | $27.75 | $27.75 | $27.45 | $27.45 | $26.33 | 1,644 |
2016-02-04 | $27.77 | $27.77 | $27.77 | $27.77 | $26.64 | 285 |
2016-02-03 | $27.18 | $27.43 | $27.16 | $27.16 | $26.05 | 581 |
2016-02-02 | $27.45 | $27.45 | $27.16 | $27.33 | $26.21 | 1,146 |
2016-02-01 | $27.24 | $27.59 | $27.24 | $27.59 | $26.46 | 14,093 |
2016-01-29 | $27.01 | $27.01 | $27.01 | $27.01 | $25.91 | 142 |
2016-01-28 | $26.50 | $26.50 | $26.50 | $26.50 | $25.42 | 1,112 |
2016-01-27 | $26.08 | $26.47 | $26.05 | $26.38 | $25.30 | 2,304 |
2016-01-26 | $25.94 | $26.30 | $25.94 | $26.30 | $25.23 | 1,955 |
2016-01-25 | $26.24 | $26.24 | $26.24 | $26.24 | $25.17 | 120 |
2016-01-22 | $25.94 | $26.16 | $25.93 | $26.16 | $25.09 | 440 |
2016-01-21 | $25.40 | $25.40 | $25.36 | $25.36 | $24.33 | 471 |
2016-01-20 | $25.11 | $25.39 | $24.98 | $25.39 | $24.35 | 2,333 |
2016-01-19 | $26.34 | $26.34 | $25.38 | $25.67 | $24.62 | 1,419 |
2016-01-15 | $25.83 | $25.84 | $25.66 | $25.72 | $24.67 | 12,935 |
2016-01-14 | $26.33 | $26.47 | $26.15 | $26.47 | $25.39 | 2,419 |
2016-01-13 | $27.00 | $27.11 | $26.47 | $26.48 | $25.40 | 4,704 |
2016-01-12 | $26.95 | $27.09 | $26.86 | $26.87 | $25.77 | 3,882 |
2016-01-11 | $27.10 | $27.10 | $26.83 | $26.83 | $25.74 | 1,193 |
2016-01-08 | $26.75 | $26.99 | $26.74 | $26.83 | $25.74 | 2,363 |
2016-01-07 | $26.92 | $26.92 | $26.90 | $26.90 | $25.80 | 1,698 |
2016-01-06 | $27.95 | $27.95 | $27.95 | $27.95 | $26.81 | 227 |
2016-01-05 | $27.95 | $27.95 | $27.95 | $27.95 | $26.81 | 170 |
2016-01-04 | $27.38 | $27.38 | $27.38 | $27.38 | $26.26 | 366 |
2015-12-31 | $27.95 | $27.95 | $27.85 | $27.85 | $26.71 | 534 |
2015-12-30 | $28.15 | $28.15 | $27.99 | $28.00 | $26.86 | 1,046 |
2015-12-29 | $28.25 | $28.39 | $28.25 | $28.39 | $27.23 | 1,223 |
2015-12-28 | $28.42 | $28.42 | $28.15 | $28.31 | $26.81 | 3,538 |
2015-12-24 | $28.29 | $28.29 | $28.29 | $28.29 | $26.79 | 197 |
2015-12-23 | $28.12 | $28.26 | $28.12 | $28.21 | $26.71 | 1,518 |
2015-12-22 | $27.85 | $27.85 | $27.83 | $27.83 | $26.35 | 284 |
2015-12-21 | $28.31 | $28.31 | $27.52 | $27.52 | $26.06 | 1,539 |
2015-12-18 | $27.32 | $27.41 | $27.23 | $27.41 | $25.95 | 2,295 |
2015-12-17 | $27.65 | $27.65 | $27.51 | $27.51 | $26.05 | 458 |
2015-12-16 | $27.20 | $27.47 | $27.20 | $27.47 | $26.01 | 1,451 |
2015-12-15 | $26.87 | $26.97 | $26.87 | $26.97 | $25.54 | 1,147 |
2015-12-14 | $26.76 | $26.76 | $26.65 | $26.65 | $25.23 | 717 |
2015-12-11 | $26.73 | $26.73 | $26.73 | $26.73 | $25.31 | 301 |
2015-12-10 | $27.09 | $27.09 | $27.09 | $27.09 | $25.65 | 74 |
2015-12-09 | $27.09 | $27.09 | $27.09 | $27.09 | $25.65 | 200 |
2015-12-08 | $27.38 | $27.38 | $27.38 | $27.38 | $25.92 | 198 |
2015-12-07 | $27.52 | $27.52 | $27.52 | $27.52 | $26.05 | 493 |
2015-12-04 | $27.54 | $27.54 | $27.54 | $27.54 | $26.08 | 218 |
2015-12-03 | $27.60 | $27.60 | $27.60 | $27.60 | $26.13 | 140 |
2015-12-02 | $28.00 | $28.00 | $27.56 | $27.56 | $26.10 | 3,654 |
2015-12-01 | $27.99 | $27.99 | $27.99 | $27.99 | $26.50 | 314 |
2015-11-30 | $27.52 | $27.60 | $27.52 | $27.58 | $26.11 | 2,015 |
2015-11-27 | $27.95 | $27.95 | $27.95 | $27.95 | $26.46 | 0 |
2015-11-25 | $27.95 | $27.95 | $27.95 | $27.95 | $26.46 | 100 |
2015-11-24 | $27.57 | $27.99 | $27.57 | $27.95 | $26.46 | 1,411 |
2015-11-23 | $27.86 | $28.00 | $27.86 | $28.00 | $26.51 | 476 |
2015-11-20 | $27.79 | $27.79 | $27.79 | $27.79 | $26.31 | 600 |
2015-11-19 | $27.66 | $27.82 | $27.66 | $27.72 | $26.24 | 748 |
2015-11-18 | $27.45 | $27.58 | $27.44 | $27.58 | $26.11 | 1,063 |
2015-11-17 | $27.22 | $27.36 | $27.22 | $27.36 | $25.91 | 612 |
2015-11-16 | $27.06 | $27.27 | $27.06 | $27.26 | $25.81 | 600 |
2015-11-13 | $26.96 | $27.06 | $26.96 | $27.06 | $25.62 | 626 |
2015-11-12 | $26.60 | $26.95 | $26.60 | $26.83 | $25.40 | 4,255 |
2015-11-11 | $27.24 | $27.26 | $27.24 | $27.26 | $25.81 | 650 |
2015-11-10 | $26.91 | $26.91 | $26.91 | $26.91 | $25.48 | 1 |
2015-11-09 | $26.96 | $26.96 | $26.91 | $26.91 | $25.48 | 500 |
2015-11-06 | $26.93 | $27.08 | $26.93 | $27.08 | $25.64 | 411 |
2015-11-05 | $27.47 | $27.47 | $27.47 | $27.47 | $26.01 | 379 |
2015-11-04 | $27.37 | $27.37 | $27.37 | $27.37 | $25.92 | 61 |
2015-11-03 | $27.37 | $27.37 | $27.37 | $27.37 | $25.92 | 1 |
2015-11-02 | $27.37 | $27.37 | $27.37 | $27.37 | $25.92 | 304 |
2015-10-30 | $27.44 | $27.44 | $27.44 | $27.44 | $25.98 | 123 |
2015-10-29 | $27.35 | $27.35 | $27.02 | $27.09 | $25.65 | 912 |
2015-10-28 | $27.32 | $27.32 | $27.32 | $27.32 | $25.87 | 4 |
2015-10-27 | $27.50 | $27.50 | $27.18 | $27.32 | $25.87 | 4,199 |
2015-10-26 | $27.59 | $27.61 | $27.55 | $27.61 | $26.14 | 1,298 |
2015-10-23 | $27.62 | $27.76 | $27.42 | $27.67 | $26.20 | 16,058 |
2015-10-22 | $27.00 | $27.35 | $27.00 | $27.35 | $25.90 | 306 |
2015-10-21 | $26.81 | $26.81 | $26.77 | $26.77 | $25.35 | 221 |
2015-10-20 | $26.85 | $26.85 | $26.85 | $26.85 | $25.42 | 1 |
2015-10-19 | $26.85 | $26.85 | $26.85 | $26.85 | $25.42 | 79 |
2015-10-16 | $26.85 | $26.85 | $26.85 | $26.85 | $25.42 | 200 |
2015-10-15 | $26.94 | $26.96 | $26.94 | $26.95 | $25.52 | 609 |
2015-10-14 | $26.59 | $26.59 | $26.59 | $26.59 | $25.18 | 300 |
2015-10-13 | $26.89 | $26.89 | $26.89 | $26.89 | $25.46 | 53 |
2015-10-12 | $26.62 | $27.00 | $26.62 | $26.89 | $25.46 | 1,553 |
2015-10-09 | $26.59 | $26.59 | $26.59 | $26.59 | $25.18 | 1 |
2015-10-08 | $26.35 | $26.59 | $26.34 | $26.59 | $25.18 | 1,441 |
2015-10-07 | $26.88 | $26.88 | $26.72 | $26.72 | $25.30 | 1,434 |
2015-10-06 | $26.69 | $26.94 | $26.69 | $26.88 | $25.45 | 6,088 |
2015-10-05 | $26.78 | $26.90 | $26.68 | $26.87 | $25.44 | 2,853 |
2015-10-02 | $25.76 | $25.76 | $25.76 | $25.76 | $24.39 | 551 |
2015-10-01 | $25.63 | $25.63 | $25.40 | $25.59 | $24.23 | 36,866 |
2015-09-30 | $25.51 | $25.67 | $25.39 | $25.39 | $24.04 | 1,523 |
2015-09-29 | $25.10 | $25.20 | $24.94 | $25.08 | $23.75 | 21,162 |
2015-09-28 | $25.17 | $25.17 | $25.17 | $25.17 | $23.83 | 79 |
2015-09-25 | $25.35 | $25.58 | $25.17 | $25.17 | $23.83 | 3,153 |
2015-09-24 | $25.21 | $25.21 | $25.21 | $25.21 | $23.87 | 0 |
2015-09-23 | $25.21 | $25.21 | $25.21 | $25.21 | $23.87 | 89 |
2015-09-22 | $25.21 | $25.21 | $25.21 | $25.21 | $23.87 | 101 |
2015-09-21 | $25.18 | $25.25 | $25.14 | $25.21 | $23.87 | 833 |
2015-09-18 | $25.14 | $25.14 | $25.00 | $25.00 | $23.67 | 1,396 |
2015-09-17 | $25.38 | $25.38 | $25.38 | $25.38 | $24.03 | 92 |
2015-09-16 | $25.38 | $25.38 | $25.38 | $25.38 | $24.03 | 617 |
2015-09-15 | $25.14 | $25.28 | $25.14 | $25.28 | $23.94 | 3,279 |
2015-09-14 | $24.77 | $24.77 | $24.77 | $24.77 | $23.45 | 1 |
2015-09-11 | $24.84 | $24.85 | $24.76 | $24.77 | $23.45 | 1,087 |
2015-09-10 | $24.53 | $24.74 | $24.53 | $24.74 | $23.43 | 967 |
2015-09-09 | $25.00 | $25.00 | $24.84 | $24.84 | $23.52 | 50,812 |
2015-09-08 | $24.81 | $25.06 | $24.81 | $25.06 | $23.73 | 853 |
2015-09-04 | $24.41 | $24.41 | $24.36 | $24.36 | $23.07 | 1,631 |
2015-09-03 | $24.82 | $25.24 | $24.82 | $25.24 | $23.90 | 4,270 |
IQ GLOBAL AGRIBUSINESS SMALL CAP ETF (CROP) News Headlines
India's Crompton Greaves misses quarterly profit view on soft demand for electrical goods
None
reuters.com Feb. 12, 2025Havells India beats quarterly profit estimates on high demand for air conditioners
None
reuters.com April 22, 2025India's Orient Electric posts quarterly profit rise on strong demand
None
reuters.com April 25, 2025Recent IQ GLOBAL AGRIBUSINESS SMALL CAP ETF (CROP) News
Similar Companies to IQ GLOBAL AGRIBUSINESS SMALL CAP ETF (CROP) 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 | -- | -- | -- |