INVESCO BRIC ETF (EEB) Exchange: NYSE ARCA
Data as of May 2, 2025
$39.20 ($0.00) 0.00%
INVESCO BRIC ETF - Daily Information
Click for more stock information on INVESCO BRIC ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $39.20 |
Previous Close | $39.20 |
High | $39.20 |
Low | $39.20 |
Adjusted Open | $39.20 |
Previous Adjusted Close | $39.20 |
Adjusted High | $39.20 |
Adjusted Low | $39.20 |
About INVESCO BRIC ETF (EEB)
The Fund generally will invest at least 90% of its total assets in the securities that comprise the Underlying Index. Strictly in accordance with its guidelines and mandated procedures, S&P Dow Jones Indices LLC (“S&P DJI” or the “Index Provider”) compiles, maintains, and calculates the Underlying Index, which is composed of American depositary receipts (“ADRs”) and global depositary receipts (“GDRs”) trading on the New York Stock Exchange (“NYSE”), NYSE American, The Nasdaq Stock Market (“Nasdaq”) or the London Stock Exchange that represent securities of companies domiciled in Brazil, Russia, India and China and, when appropriate, China H-shares (securities issued by companies incorporated in mainland China and listed on the Hong Kong Stock Exchange). The depositary receipts that compose the Underlying Index are sponsored (i.e., the company’s equity serves as the underlying asset for the depositary receipt). As of June 30, 2019, the Underlying Index consisted of 116 securities with market capitalizations ranging from approximately $462 million to $439 billion. The Fund employs a “full replication” methodology in seeking to track the Underlying Index, meaning that the Fund generally invests in all of the securities comprising the Underlying Index in proportion to their weightings in the Underlying Index. The Fund is “non-diversified” and therefore is not required to meet certain diversification requirements under the Investment Company Act of 1940, as amended (the “1940 Act”). Concentration Policy. The Fund will concentrate its investments (i.e., invest more than 25% of the value of its net assets) in securities of issuers in any one industry or group of industries only to the extent that the Underlying Index reflects a concentration in that industry or group of industries. The Fund will not otherwise concentrate its investments in securities of issuers in any one industry or group of industries.
Invest in INVESCO BRIC ETF (EEB)
Historical Stock Data for INVESCO BRIC ETF (EEB)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2020-09-08 | $39.20 | $39.20 | $39.20 | $39.20 | $39.20 | 0 |
2020-09-04 | $39.20 | $39.20 | $39.20 | $39.20 | $39.20 | 0 |
2020-09-03 | $39.20 | $39.20 | $39.20 | $39.20 | $39.20 | 0 |
2020-09-02 | $39.20 | $39.20 | $39.20 | $39.20 | $39.20 | 0 |
2020-09-01 | $39.20 | $39.20 | $39.20 | $39.20 | $39.20 | 0 |
2020-08-31 | $39.20 | $39.20 | $39.20 | $39.20 | $39.20 | 0 |
2020-08-28 | $39.20 | $39.20 | $39.20 | $39.20 | $39.20 | 0 |
2020-08-27 | $39.20 | $39.20 | $39.20 | $39.20 | $39.20 | 0 |
2020-08-26 | $39.20 | $39.20 | $39.20 | $39.20 | $39.20 | 0 |
2020-08-25 | $39.20 | $39.20 | $39.20 | $39.20 | $39.20 | 0 |
2020-08-24 | $39.20 | $39.20 | $39.20 | $39.20 | $39.20 | 0 |
2020-08-21 | $39.20 | $39.20 | $39.20 | $39.20 | $39.20 | 0 |
2020-08-20 | $39.20 | $39.20 | $39.20 | $39.20 | $39.20 | 0 |
2020-08-19 | $39.20 | $39.20 | $39.20 | $39.20 | $39.20 | 0 |
2020-08-18 | $39.20 | $39.20 | $39.20 | $39.20 | $39.20 | 0 |
2020-08-17 | $39.20 | $39.20 | $39.20 | $39.20 | $39.20 | 0 |
2020-08-14 | $39.20 | $39.20 | $39.20 | $39.20 | $39.20 | 0 |
2020-08-13 | $39.20 | $39.20 | $39.20 | $39.20 | $39.20 | 0 |
2020-08-12 | $39.20 | $39.20 | $39.20 | $39.20 | $39.20 | 0 |
2020-08-11 | $39.20 | $39.20 | $39.20 | $39.20 | $39.20 | 0 |
2020-08-10 | $39.20 | $39.20 | $39.20 | $39.20 | $39.20 | 0 |
2020-08-07 | $39.20 | $39.20 | $39.20 | $39.20 | $39.20 | 0 |
2020-08-06 | $39.20 | $39.20 | $39.20 | $39.20 | $39.20 | 0 |
2020-08-05 | $39.20 | $39.20 | $39.20 | $39.20 | $39.20 | 0 |
2020-08-04 | $39.20 | $39.20 | $39.20 | $39.20 | $39.20 | 0 |
2020-08-03 | $39.20 | $39.20 | $39.20 | $39.20 | $39.20 | 0 |
2020-07-31 | $39.20 | $39.20 | $39.20 | $39.20 | $39.20 | 0 |
2020-07-30 | $39.20 | $39.20 | $39.20 | $39.20 | $39.20 | 0 |
2020-07-29 | $39.20 | $39.20 | $39.20 | $39.20 | $39.20 | 0 |
2020-07-28 | $39.20 | $39.20 | $39.20 | $39.20 | $39.20 | 0 |
2020-07-27 | $39.20 | $39.20 | $39.20 | $39.20 | $39.20 | 0 |
2020-07-24 | $39.20 | $39.20 | $39.20 | $39.20 | $39.20 | 0 |
2020-07-23 | $39.20 | $39.20 | $39.20 | $39.20 | $39.20 | 1,878 |
2020-07-22 | $39.20 | $39.20 | $39.20 | $39.20 | $39.20 | 0 |
2020-02-14 | $39.19 | $39.21 | $39.19 | $39.20 | $39.20 | 1,878 |
2020-02-13 | $39.03 | $39.24 | $38.35 | $39.10 | $39.10 | 12,644 |
2020-02-12 | $39.19 | $39.36 | $39.19 | $39.31 | $39.31 | 10,956 |
2020-02-11 | $38.88 | $39.19 | $38.86 | $38.89 | $38.71 | 7,181 |
2020-02-10 | $38.10 | $38.35 | $38.09 | $38.29 | $38.11 | 119,332 |
2020-02-07 | $38.41 | $38.44 | $38.27 | $38.35 | $38.17 | 5,485 |
2020-02-06 | $38.93 | $39.06 | $38.86 | $38.91 | $38.73 | 4,850 |
2020-02-05 | $39.07 | $39.10 | $38.81 | $38.87 | $38.70 | 8,197 |
2020-02-04 | $38.78 | $39.00 | $38.76 | $38.78 | $38.60 | 5,585 |
2020-02-03 | $37.59 | $38.15 | $37.59 | $38.00 | $37.83 | 8,148 |
2020-01-31 | $37.69 | $37.69 | $37.36 | $37.44 | $37.27 | 7,370 |
2020-01-30 | $37.96 | $38.21 | $37.65 | $38.21 | $38.03 | 3,395 |
2020-01-29 | $38.94 | $38.94 | $38.67 | $38.67 | $38.50 | 1,756 |
2020-01-28 | $38.67 | $38.82 | $38.42 | $38.81 | $38.64 | 6,483 |
2020-01-27 | $37.81 | $38.38 | $37.66 | $38.20 | $38.03 | 7,549 |
2020-01-24 | $39.97 | $39.97 | $39.19 | $39.34 | $39.16 | 7,366 |
2020-01-23 | $39.70 | $39.94 | $39.61 | $39.92 | $39.74 | 9,936 |
2020-01-22 | $40.47 | $40.59 | $40.19 | $40.19 | $40.01 | 5,452 |
2020-01-21 | $40.37 | $40.44 | $40.23 | $40.30 | $40.12 | 6,642 |
2020-01-17 | $41.06 | $41.08 | $40.90 | $41.08 | $40.89 | 17,255 |
2020-01-16 | $40.81 | $40.81 | $40.62 | $40.73 | $40.54 | 4,095 |
2020-01-15 | $40.73 | $40.75 | $40.63 | $40.63 | $40.45 | 3,543 |
2020-01-14 | $40.98 | $40.98 | $40.69 | $40.84 | $40.65 | 34,672 |
2020-01-13 | $40.87 | $41.21 | $40.87 | $41.21 | $41.02 | 1,769 |
2020-01-10 | $40.87 | $40.89 | $40.51 | $40.54 | $40.35 | 29,685 |
2020-01-09 | $40.55 | $40.63 | $40.48 | $40.53 | $40.35 | 7,888 |
2020-01-08 | $40.10 | $40.50 | $40.09 | $40.24 | $40.06 | 47,408 |
2020-01-07 | $40.03 | $40.21 | $40.03 | $40.13 | $39.95 | 5,465 |
2020-01-06 | $39.78 | $40.18 | $39.78 | $40.16 | $39.98 | 4,374 |
2020-01-03 | $40.02 | $40.36 | $40.02 | $40.16 | $39.98 | 5,600 |
2020-01-02 | $39.81 | $40.71 | $39.81 | $40.70 | $40.52 | 20,802 |
2019-12-31 | $39.45 | $39.48 | $39.38 | $39.48 | $39.30 | 3,327 |
2019-12-30 | $39.73 | $39.73 | $39.42 | $39.42 | $39.24 | 4,188 |
2019-12-27 | $39.63 | $39.70 | $39.58 | $39.59 | $39.41 | 5,050 |
2019-12-26 | $39.29 | $39.54 | $39.29 | $39.54 | $39.36 | 4,171 |
2019-12-24 | $39.26 | $39.30 | $39.23 | $39.24 | $39.06 | 1,725 |
2019-12-23 | $39.07 | $39.27 | $39.07 | $39.23 | $39.05 | 4,692 |
2019-12-20 | $39.75 | $39.98 | $39.73 | $39.87 | $38.80 | 9,470 |
2019-12-19 | $39.62 | $39.77 | $39.62 | $39.72 | $38.65 | 4,787 |
2019-12-18 | $39.50 | $39.69 | $39.50 | $39.66 | $38.60 | 4,318 |
2019-12-17 | $39.28 | $39.41 | $39.28 | $39.41 | $38.35 | 4,283 |
2019-12-16 | $39.16 | $39.38 | $39.16 | $39.25 | $38.19 | 2,432 |
2019-12-13 | $38.98 | $39.25 | $38.86 | $38.92 | $37.87 | 6,267 |
2019-12-12 | $38.30 | $38.92 | $38.30 | $38.74 | $37.70 | 8,668 |
2019-12-11 | $38.20 | $38.41 | $38.20 | $38.37 | $37.34 | 1,557 |
2019-12-10 | $37.95 | $37.98 | $37.95 | $37.98 | $36.95 | 826 |
2019-12-09 | $38.08 | $38.08 | $37.97 | $37.97 | $36.94 | 4,525 |
2019-12-06 | $37.98 | $38.03 | $37.95 | $38.02 | $36.99 | 1,304 |
2019-12-05 | $37.54 | $37.72 | $37.54 | $37.67 | $36.66 | 2,823 |
2019-12-04 | $37.40 | $37.42 | $37.32 | $37.32 | $36.31 | 657 |
2019-12-03 | $36.86 | $37.08 | $36.86 | $37.08 | $36.08 | 3,144 |
2019-12-02 | $37.43 | $37.43 | $37.21 | $37.34 | $36.34 | 3,139 |
2019-11-29 | $37.44 | $37.44 | $37.33 | $37.35 | $36.34 | 1,393 |
2019-11-27 | $37.49 | $37.69 | $37.41 | $37.69 | $36.68 | 14,044 |
2019-11-26 | $37.21 | $37.53 | $37.21 | $37.53 | $36.52 | 1,477 |
2019-11-25 | $37.52 | $37.67 | $37.52 | $37.63 | $36.62 | 1,583 |
2019-11-22 | $37.15 | $37.31 | $37.15 | $37.31 | $36.31 | 2,775 |
2019-11-21 | $36.92 | $37.06 | $36.89 | $37.06 | $36.06 | 1,088 |
2019-11-20 | $36.83 | $36.83 | $36.59 | $36.72 | $35.73 | 2,385 |
2019-11-19 | $37.25 | $37.25 | $37.02 | $37.10 | $36.10 | 1,218 |
2019-11-18 | $37.36 | $37.36 | $37.09 | $37.09 | $36.09 | 521 |
2019-11-15 | $37.41 | $37.49 | $37.41 | $37.44 | $36.43 | 3,376 |
2019-11-14 | $37.06 | $37.07 | $36.93 | $37.07 | $36.07 | 1,165 |
2019-11-13 | $37.31 | $37.31 | $37.09 | $37.20 | $36.20 | 9,125 |
2019-11-12 | $37.73 | $37.73 | $37.54 | $37.61 | $36.60 | 6,707 |
2019-11-11 | $37.84 | $37.97 | $37.64 | $37.96 | $36.94 | 2,139 |
2019-11-08 | $38.18 | $38.37 | $38.13 | $38.18 | $37.15 | 4,894 |
2019-11-07 | $38.54 | $38.73 | $38.54 | $38.59 | $37.55 | 3,599 |
2019-11-06 | $38.16 | $38.19 | $38.02 | $38.10 | $37.07 | 1,530 |
2019-11-05 | $38.26 | $38.31 | $38.18 | $38.25 | $37.22 | 3,159 |
2019-11-04 | $38.18 | $38.39 | $38.07 | $38.21 | $37.18 | 18,109 |
2019-11-01 | $37.85 | $37.96 | $37.62 | $37.83 | $36.81 | 162,285 |
2019-10-31 | $37.33 | $37.33 | $36.94 | $37.08 | $36.08 | 2,010 |
2019-10-30 | $37.13 | $37.44 | $37.08 | $37.44 | $36.43 | 5,069 |
2019-10-29 | $37.26 | $37.26 | $37.14 | $37.22 | $36.22 | 1,036 |
2019-10-28 | $37.28 | $37.45 | $37.28 | $37.36 | $36.36 | 3,625 |
2019-10-25 | $36.89 | $37.15 | $36.88 | $37.11 | $36.11 | 5,543 |
2019-10-24 | $36.63 | $36.72 | $36.55 | $36.69 | $35.71 | 7,611 |
2019-10-23 | $36.24 | $36.32 | $36.21 | $36.32 | $35.34 | 2,119 |
2019-10-22 | $36.13 | $36.21 | $36.07 | $36.08 | $35.11 | 6,552 |
2019-10-21 | $35.70 | $35.94 | $35.70 | $35.94 | $34.97 | 3,444 |
2019-10-18 | $35.95 | $35.95 | $35.55 | $35.60 | $34.64 | 4,320 |
2019-10-17 | $36.07 | $36.08 | $35.86 | $35.90 | $34.93 | 4,256 |
2019-10-16 | $35.63 | $35.93 | $35.61 | $35.93 | $34.96 | 4,010 |
2019-10-15 | $35.47 | $35.78 | $35.47 | $35.70 | $34.74 | 5,440 |
2019-10-14 | $35.22 | $35.45 | $35.22 | $35.36 | $34.41 | 1,764 |
2019-10-11 | $35.72 | $35.72 | $35.52 | $35.60 | $34.64 | 5,948 |
2019-10-10 | $34.75 | $34.85 | $34.66 | $34.85 | $33.91 | 2,827 |
2019-10-09 | $34.52 | $34.68 | $34.52 | $34.56 | $33.63 | 2,345 |
2019-10-08 | $34.48 | $34.48 | $34.20 | $34.20 | $33.28 | 6,955 |
2019-10-07 | $34.86 | $34.93 | $34.73 | $34.77 | $33.84 | 4,401 |
2019-10-04 | $34.84 | $35.05 | $34.84 | $35.05 | $34.11 | 1,527 |
2019-10-03 | $34.55 | $34.94 | $34.35 | $34.87 | $33.93 | 21,603 |
2019-10-02 | $34.52 | $34.52 | $34.45 | $34.49 | $33.56 | 4,572 |
2019-10-01 | $35.01 | $35.01 | $34.68 | $34.76 | $33.82 | 3,102 |
2019-09-30 | $35.18 | $35.18 | $35.04 | $35.04 | $34.10 | 2,020 |
2019-09-27 | $35.69 | $35.81 | $34.95 | $34.95 | $34.00 | 6,730 |
2019-09-26 | $35.77 | $35.77 | $35.57 | $35.70 | $34.74 | 2,024 |
2019-09-25 | $35.23 | $35.70 | $35.09 | $35.69 | $34.73 | 4,625 |
2019-09-24 | $35.69 | $35.69 | $35.25 | $35.31 | $34.36 | 3,481 |
2019-09-23 | $36.00 | $36.02 | $35.88 | $35.97 | $35.00 | 2,434 |
2019-09-20 | $36.25 | $36.25 | $35.94 | $36.09 | $35.12 | 5,399 |
2019-09-19 | $36.40 | $36.40 | $36.05 | $36.05 | $35.08 | 4,000 |
2019-09-18 | $36.32 | $36.32 | $36.09 | $36.27 | $35.29 | 5,678 |
2019-09-17 | $36.17 | $36.42 | $36.17 | $36.42 | $35.44 | 1,640 |
2019-09-16 | $36.28 | $36.54 | $36.28 | $36.45 | $35.47 | 1,900 |
2019-09-13 | $36.65 | $36.65 | $36.47 | $36.47 | $35.48 | 2,964 |
2019-09-12 | $36.33 | $36.51 | $36.33 | $36.46 | $35.48 | 3,848 |
2019-09-11 | $36.15 | $36.36 | $36.11 | $36.24 | $35.26 | 4,537 |
2019-09-10 | $35.72 | $35.88 | $35.61 | $35.88 | $34.91 | 5,119 |
2019-09-09 | $35.91 | $36.00 | $35.85 | $35.95 | $34.98 | 1,604 |
2019-09-06 | $35.79 | $35.86 | $35.70 | $35.70 | $34.74 | 36,464 |
2019-09-05 | $35.47 | $35.63 | $35.47 | $35.59 | $34.63 | 2,956 |
2019-09-04 | $35.13 | $35.15 | $35.11 | $35.14 | $34.19 | 1,483 |
2019-09-03 | $34.48 | $34.59 | $34.45 | $34.50 | $33.57 | 1,653 |
2019-08-30 | $34.96 | $34.98 | $34.79 | $34.89 | $33.95 | 1,837 |
2019-08-29 | $34.53 | $34.67 | $34.51 | $34.65 | $33.71 | 4,633 |
2019-08-28 | $34.01 | $34.11 | $33.98 | $34.06 | $33.14 | 2,446 |
2019-08-27 | $34.11 | $34.11 | $33.84 | $33.86 | $32.95 | 7,478 |
2019-08-26 | $34.10 | $34.10 | $33.83 | $33.87 | $32.96 | 4,139 |
2019-08-23 | $34.43 | $34.56 | $33.79 | $33.83 | $32.92 | 2,970 |
2019-08-22 | $34.95 | $34.95 | $34.61 | $34.61 | $33.68 | 2,045 |
2019-08-21 | $35.07 | $35.11 | $35.00 | $35.10 | $34.15 | 2,935 |
2019-08-20 | $35.00 | $35.00 | $34.84 | $34.84 | $33.90 | 1,651 |
2019-08-19 | $34.77 | $34.82 | $34.70 | $34.70 | $33.77 | 805 |
2019-08-16 | $34.49 | $34.53 | $34.45 | $34.51 | $33.58 | 1,219 |
2019-08-15 | $34.22 | $34.22 | $33.97 | $34.14 | $33.22 | 2,428 |
2019-08-14 | $34.13 | $34.13 | $33.90 | $33.90 | $32.99 | 4,516 |
2019-08-13 | $34.25 | $35.11 | $34.25 | $34.95 | $34.01 | 1,732 |
2019-08-12 | $34.16 | $34.39 | $34.16 | $34.31 | $33.39 | 3,074 |
2019-08-09 | $35.00 | $35.01 | $34.72 | $34.80 | $33.87 | 3,491 |
2019-08-08 | $35.00 | $35.12 | $35.00 | $35.12 | $34.18 | 1,013 |
2019-08-07 | $33.97 | $34.54 | $33.91 | $34.54 | $33.61 | 2,373 |
2019-08-06 | $34.41 | $34.44 | $34.24 | $34.40 | $33.47 | 1,746 |
2019-08-05 | $34.22 | $34.31 | $33.80 | $33.89 | $32.98 | 11,414 |
2019-08-02 | $35.47 | $35.55 | $35.15 | $35.25 | $34.30 | 3,568 |
2019-08-01 | $36.55 | $36.77 | $35.59 | $35.62 | $34.67 | 23,314 |
2019-07-31 | $37.01 | $37.01 | $36.57 | $36.57 | $35.59 | 17,955 |
2019-07-30 | $36.95 | $36.97 | $36.86 | $36.86 | $35.87 | 11,764 |
2019-07-29 | $37.03 | $37.25 | $37.03 | $37.22 | $36.21 | 2,849 |
2019-07-26 | $37.41 | $37.41 | $37.25 | $37.25 | $36.25 | 1,376 |
2019-07-25 | $37.55 | $37.55 | $37.15 | $37.18 | $36.18 | 1,911 |
2019-07-24 | $37.58 | $37.59 | $37.51 | $37.51 | $36.50 | 1,965 |
2019-07-23 | $37.46 | $37.59 | $37.43 | $37.59 | $36.58 | 1,973 |
2019-07-22 | $37.43 | $37.43 | $37.32 | $37.32 | $36.32 | 831 |
2019-07-19 | $37.66 | $37.66 | $37.36 | $37.36 | $36.35 | 6,943 |
2019-07-18 | $37.50 | $37.63 | $37.44 | $37.63 | $36.61 | 4,111 |
2019-07-17 | $37.67 | $37.70 | $37.53 | $37.53 | $36.52 | 3,546 |
2019-07-16 | $37.71 | $37.81 | $37.59 | $37.60 | $36.59 | 1,786 |
2019-07-15 | $37.85 | $37.85 | $37.73 | $37.73 | $36.71 | 1,843 |
2019-07-12 | $37.77 | $37.83 | $37.71 | $37.73 | $36.71 | 2,607 |
2019-07-11 | $37.73 | $37.73 | $37.61 | $37.71 | $36.69 | 3,258 |
2019-07-10 | $38.00 | $38.00 | $37.79 | $37.79 | $36.77 | 1,239 |
2019-07-09 | $37.35 | $37.53 | $37.33 | $37.53 | $36.51 | 2,523 |
2019-07-08 | $37.53 | $37.55 | $37.49 | $37.49 | $36.48 | 1,025 |
2019-07-05 | $37.56 | $37.75 | $37.53 | $37.73 | $36.71 | 2,350 |
2019-07-03 | $37.57 | $37.69 | $37.55 | $37.69 | $36.68 | 1,024 |
2019-07-02 | $37.65 | $37.65 | $37.53 | $37.59 | $36.58 | 1,047 |
2019-07-01 | $38.02 | $38.08 | $37.77 | $37.77 | $36.76 | 3,134 |
2019-06-28 | $37.21 | $37.22 | $37.14 | $37.14 | $36.14 | 821 |
2019-06-27 | $37.08 | $37.25 | $37.04 | $37.23 | $36.23 | 10,722 |
2019-06-26 | $37.04 | $37.17 | $37.04 | $37.08 | $36.08 | 2,380 |
2019-06-25 | $36.98 | $36.98 | $36.58 | $36.58 | $35.60 | 2,064 |
2019-06-24 | $37.08 | $37.16 | $37.08 | $37.12 | $36.12 | 9,288 |
2019-06-21 | $37.16 | $37.24 | $37.04 | $37.11 | $36.11 | 3,763 |
2019-06-20 | $37.34 | $37.54 | $37.31 | $37.37 | $36.36 | 2,821 |
2019-06-19 | $36.47 | $36.69 | $36.47 | $36.68 | $35.69 | 4,343 |
2019-06-18 | $36.14 | $36.64 | $36.14 | $36.53 | $35.54 | 5,215 |
2019-06-17 | $35.90 | $35.93 | $35.78 | $35.78 | $34.82 | 1,237 |
2019-06-14 | $35.99 | $35.99 | $35.77 | $35.82 | $34.86 | 20,031 |
2019-06-13 | $36.23 | $36.29 | $36.14 | $36.24 | $35.26 | 3,745 |
2019-06-12 | $36.22 | $36.28 | $36.01 | $36.01 | $35.04 | 5,781 |
2019-06-11 | $36.42 | $36.47 | $36.35 | $36.46 | $35.48 | 2,714 |
2019-06-10 | $35.89 | $35.96 | $35.88 | $35.96 | $35.00 | 1,033 |
2019-06-07 | $35.68 | $35.77 | $35.68 | $35.69 | $34.73 | 3,004 |
2019-06-06 | $35.25 | $35.39 | $35.23 | $35.35 | $34.40 | 2,935 |
2019-06-05 | $35.54 | $35.54 | $35.18 | $35.28 | $34.33 | 3,067 |
2019-06-04 | $35.38 | $35.73 | $35.35 | $35.69 | $34.73 | 17,376 |
2019-06-03 | $35.42 | $35.47 | $35.20 | $35.28 | $34.33 | 19,485 |
2019-05-31 | $34.88 | $35.02 | $34.88 | $34.90 | $33.96 | 2,863 |
2019-05-30 | $35.04 | $35.21 | $35.04 | $35.06 | $34.12 | 3,673 |
2019-05-29 | $34.79 | $34.92 | $34.70 | $34.92 | $33.98 | 3,287 |
2019-05-28 | $34.94 | $35.01 | $34.85 | $34.85 | $33.91 | 3,567 |
2019-05-24 | $34.96 | $34.96 | $34.75 | $34.78 | $33.84 | 4,991 |
2019-05-23 | $34.42 | $34.67 | $34.36 | $34.55 | $33.62 | 4,021 |
2019-05-22 | $35.15 | $35.15 | $35.07 | $35.07 | $34.13 | 640 |
2019-05-21 | $34.86 | $35.18 | $34.86 | $35.12 | $34.17 | 131,351 |
2019-05-20 | $34.71 | $34.71 | $34.47 | $34.53 | $33.60 | 4,774 |
2019-05-17 | $34.84 | $34.84 | $34.44 | $34.54 | $33.61 | 2,993 |
2019-05-16 | $35.34 | $35.35 | $35.14 | $35.14 | $34.19 | 6,408 |
2019-05-15 | $34.92 | $35.22 | $34.89 | $35.18 | $34.23 | 4,029 |
2019-05-14 | $34.93 | $35.21 | $34.90 | $35.16 | $34.21 | 7,244 |
2019-05-13 | $34.63 | $34.75 | $34.44 | $34.46 | $33.54 | 3,347 |
2019-05-10 | $35.61 | $35.71 | $35.19 | $35.59 | $34.63 | 3,290 |
2019-05-09 | $35.35 | $35.55 | $35.04 | $35.49 | $34.53 | 11,148 |
2019-05-08 | $36.00 | $36.13 | $35.93 | $35.95 | $34.99 | 2,330 |
2019-05-07 | $36.09 | $36.09 | $35.85 | $36.03 | $35.06 | 4,190 |
2019-05-06 | $36.53 | $36.87 | $36.31 | $36.86 | $35.87 | 7,734 |
2019-05-03 | $37.35 | $37.55 | $37.35 | $37.53 | $36.52 | 9,459 |
2019-05-02 | $37.05 | $37.14 | $36.97 | $36.99 | $36.00 | 72,694 |
2019-05-01 | $37.20 | $37.43 | $36.96 | $36.96 | $35.96 | 4,019 |
2019-04-30 | $37.22 | $37.25 | $37.01 | $37.21 | $36.20 | 4,164 |
2019-04-29 | $37.16 | $37.26 | $37.15 | $37.20 | $36.20 | 2,372 |
2019-04-26 | $37.04 | $37.07 | $36.91 | $37.04 | $36.04 | 11,197 |
2019-04-25 | $36.68 | $36.98 | $36.65 | $36.94 | $35.95 | 16,908 |
2019-04-24 | $37.04 | $37.04 | $36.87 | $36.87 | $35.88 | 8,129 |
2019-04-23 | $37.13 | $37.37 | $37.13 | $37.34 | $36.34 | 3,385 |
2019-04-22 | $36.96 | $37.23 | $36.96 | $37.21 | $36.21 | 2,073 |
2019-04-18 | $37.04 | $37.20 | $36.92 | $37.20 | $36.20 | 2,079 |
2019-04-17 | $37.35 | $37.35 | $36.99 | $37.10 | $36.10 | 3,554 |
2019-04-16 | $36.99 | $37.16 | $36.99 | $37.09 | $36.09 | 4,413 |
2019-04-15 | $37.24 | $37.24 | $36.80 | $36.85 | $35.86 | 5,628 |
2019-04-12 | $37.40 | $37.40 | $37.13 | $37.16 | $36.16 | 2,652 |
2019-04-11 | $37.45 | $37.46 | $37.13 | $37.20 | $36.20 | 3,356 |
2019-04-10 | $37.77 | $37.77 | $37.56 | $37.68 | $36.67 | 7,339 |
2019-04-09 | $37.75 | $37.78 | $37.71 | $37.71 | $36.69 | 6,739 |
2019-04-08 | $37.57 | $37.86 | $37.56 | $37.82 | $36.80 | 4,551 |
2019-04-05 | $37.46 | $37.77 | $37.46 | $37.75 | $36.73 | 3,739 |
2019-04-04 | $37.29 | $37.42 | $37.18 | $37.36 | $36.35 | 91,238 |
2019-04-03 | $37.41 | $37.54 | $37.21 | $37.22 | $36.22 | 5,317 |
2019-04-02 | $37.36 | $37.37 | $37.20 | $37.31 | $36.31 | 6,849 |
2019-04-01 | $37.23 | $37.38 | $37.23 | $37.35 | $36.35 | 3,176 |
2019-03-29 | $36.69 | $36.82 | $36.66 | $36.77 | $35.78 | 3,228 |
2019-03-28 | $36.20 | $36.38 | $36.20 | $36.37 | $35.40 | 2,580 |
2019-03-27 | $36.28 | $36.28 | $36.03 | $36.03 | $35.06 | 3,718 |
2019-03-26 | $36.64 | $36.64 | $36.45 | $36.54 | $35.55 | 4,321 |
2019-03-25 | $36.05 | $36.33 | $36.00 | $36.31 | $35.33 | 3,992 |
2019-03-22 | $36.63 | $36.63 | $36.08 | $36.12 | $35.15 | 67,417 |
2019-03-21 | $37.41 | $37.41 | $37.11 | $37.37 | $36.37 | 2,618 |
2019-03-20 | $37.53 | $37.78 | $37.43 | $37.55 | $36.54 | 7,293 |
2019-03-19 | $37.65 | $37.77 | $37.58 | $37.60 | $36.59 | 4,552 |
2019-03-18 | $37.36 | $37.53 | $37.36 | $37.53 | $36.52 | 8,029 |
2019-03-15 | $36.79 | $37.13 | $36.79 | $37.05 | $36.05 | 84,215 |
2019-03-14 | $36.61 | $36.63 | $36.57 | $36.63 | $35.64 | 1,412 |
2019-03-13 | $36.61 | $36.82 | $36.61 | $36.78 | $35.79 | 2,115 |
2019-03-12 | $36.69 | $36.69 | $36.60 | $36.63 | $35.64 | 4,950 |
2019-03-11 | $36.23 | $36.49 | $36.23 | $36.44 | $35.46 | 83,087 |
2019-03-08 | $35.20 | $35.49 | $35.20 | $35.49 | $34.53 | 2,134 |
2019-03-07 | $36.17 | $36.17 | $35.60 | $35.64 | $34.68 | 2,564 |
2019-03-06 | $36.54 | $36.54 | $36.28 | $36.28 | $35.30 | 896 |
2019-03-05 | $36.37 | $36.70 | $36.37 | $36.57 | $35.59 | 1,126 |
2019-03-04 | $36.20 | $36.23 | $35.88 | $36.13 | $35.15 | 4,346 |
2019-03-01 | $36.27 | $36.27 | $36.08 | $36.08 | $35.11 | 3,323 |
2019-02-28 | $36.15 | $36.15 | $36.13 | $36.13 | $35.15 | 689 |
2019-02-27 | $36.35 | $36.42 | $36.35 | $36.40 | $35.42 | 1,515 |
2019-02-26 | $36.26 | $36.48 | $36.26 | $36.46 | $35.47 | 2,465 |
2019-02-25 | $36.68 | $36.68 | $36.49 | $36.55 | $35.57 | 5,167 |
2019-02-22 | $35.95 | $36.22 | $35.95 | $36.22 | $35.24 | 1,527 |
2019-02-21 | $35.60 | $35.63 | $35.53 | $35.63 | $34.68 | 1,853 |
2019-02-20 | $35.81 | $36.09 | $35.80 | $35.80 | $34.83 | 4,265 |
2019-02-19 | $35.18 | $35.62 | $35.18 | $35.60 | $34.64 | 1,951 |
2019-02-15 | $35.56 | $35.56 | $35.38 | $35.42 | $34.47 | 2,061 |
2019-02-14 | $35.04 | $35.52 | $35.04 | $35.52 | $34.57 | 1,988 |
2019-02-13 | $35.62 | $35.68 | $35.38 | $35.40 | $34.44 | 2,945 |
2019-02-12 | $35.68 | $35.73 | $35.55 | $35.66 | $34.70 | 4,962 |
2019-02-11 | $35.36 | $35.36 | $35.14 | $35.14 | $34.20 | 2,320 |
2019-02-08 | $35.16 | $35.30 | $35.05 | $35.29 | $34.34 | 5,410 |
2019-02-07 | $35.60 | $35.60 | $35.20 | $35.31 | $34.36 | 5,395 |
2019-02-06 | $36.03 | $36.10 | $35.82 | $35.82 | $34.86 | 2,781 |
2019-02-05 | $36.13 | $36.27 | $36.13 | $36.24 | $35.27 | 4,926 |
2019-02-04 | $35.69 | $35.95 | $35.69 | $35.93 | $34.96 | 1,029 |
2019-02-01 | $35.76 | $35.89 | $35.76 | $35.89 | $34.92 | 1,229 |
2019-01-31 | $35.76 | $36.04 | $35.76 | $36.00 | $35.03 | 4,260 |
2019-01-30 | $35.14 | $35.51 | $35.05 | $35.46 | $34.51 | 22,232 |
2019-01-29 | $34.74 | $34.77 | $34.69 | $34.69 | $33.76 | 2,214 |
2019-01-28 | $34.60 | $34.75 | $34.59 | $34.71 | $33.78 | 4,247 |
2019-01-25 | $35.28 | $35.28 | $35.14 | $35.15 | $34.21 | 2,079 |
2019-01-24 | $34.76 | $34.91 | $34.76 | $34.90 | $33.96 | 4,345 |
2019-01-23 | $34.69 | $34.70 | $34.58 | $34.67 | $33.73 | 3,175 |
2019-01-22 | $34.67 | $34.69 | $34.20 | $34.30 | $33.38 | 6,915 |
2019-01-18 | $34.93 | $35.10 | $34.91 | $35.02 | $34.08 | 2,480 |
2019-01-17 | $34.26 | $34.68 | $34.26 | $34.68 | $33.75 | 1,455 |
2019-01-16 | $34.24 | $34.56 | $34.24 | $34.48 | $33.55 | 1,914 |
2019-01-15 | $34.14 | $34.41 | $34.14 | $34.20 | $33.28 | 9,777 |
2019-01-14 | $33.80 | $34.08 | $33.80 | $33.92 | $33.01 | 4,198 |
2019-01-11 | $34.11 | $34.28 | $34.11 | $34.28 | $33.36 | 1,927 |
2019-01-10 | $34.02 | $34.37 | $34.02 | $34.37 | $33.44 | 5,755 |
2019-01-09 | $34.07 | $34.46 | $34.07 | $34.35 | $33.42 | 17,244 |
2019-01-08 | $33.56 | $33.72 | $33.41 | $33.72 | $32.81 | 3,596 |
2019-01-07 | $33.28 | $33.53 | $33.19 | $33.40 | $32.50 | 6,542 |
2019-01-04 | $32.70 | $33.22 | $32.70 | $33.19 | $32.30 | 8,769 |
2019-01-03 | $32.33 | $32.33 | $31.92 | $32.00 | $31.14 | 7,216 |
2019-01-02 | $31.76 | $32.57 | $31.76 | $32.56 | $31.68 | 8,839 |
2018-12-31 | $32.39 | $32.39 | $31.98 | $32.09 | $31.23 | 8,521 |
2018-12-28 | $31.95 | $32.26 | $31.95 | $32.12 | $31.26 | 8,170 |
2018-12-27 | $31.45 | $31.86 | $31.31 | $31.86 | $31.00 | 40,950 |
2018-12-26 | $31.23 | $31.89 | $30.95 | $31.89 | $31.03 | 16,689 |
2018-12-24 | $31.22 | $31.45 | $31.20 | $31.24 | $30.40 | 16,502 |
2018-12-21 | $32.75 | $32.92 | $32.33 | $32.33 | $30.49 | 11,129 |
2018-12-20 | $33.13 | $33.26 | $32.73 | $32.91 | $31.04 | 13,676 |
2018-12-19 | $33.46 | $33.78 | $32.78 | $32.94 | $31.07 | 27,326 |
2018-12-18 | $33.65 | $33.65 | $33.30 | $33.37 | $31.48 | 23,707 |
2018-12-17 | $33.88 | $33.95 | $33.34 | $33.42 | $31.52 | 23,589 |
2018-12-14 | $33.96 | $34.09 | $33.87 | $33.87 | $31.95 | 5,669 |
2018-12-13 | $34.43 | $34.43 | $34.31 | $34.40 | $32.45 | 1,307 |
2018-12-12 | $34.27 | $34.45 | $34.15 | $34.15 | $32.22 | 11,358 |
2018-12-11 | $33.99 | $33.99 | $33.57 | $33.65 | $31.74 | 3,134 |
2018-12-10 | $33.58 | $33.64 | $33.21 | $33.49 | $31.59 | 10,761 |
2018-12-07 | $34.59 | $34.92 | $34.14 | $34.14 | $32.20 | 5,098 |
2018-12-06 | $33.83 | $34.45 | $33.83 | $34.45 | $32.49 | 3,312 |
2018-12-04 | $35.43 | $35.46 | $34.79 | $34.81 | $32.83 | 6,441 |
2018-12-03 | $35.89 | $35.89 | $35.42 | $35.53 | $33.52 | 4,250 |
2018-11-30 | $34.84 | $35.09 | $34.80 | $35.09 | $33.10 | 6,512 |
2018-11-29 | $35.03 | $35.03 | $34.77 | $34.94 | $32.96 | 5,661 |
2018-11-28 | $34.58 | $34.96 | $34.32 | $34.96 | $32.98 | 7,021 |
2018-11-27 | $33.89 | $34.24 | $33.89 | $34.24 | $32.30 | 2,589 |
2018-11-26 | $33.94 | $34.06 | $33.80 | $33.87 | $31.95 | 2,637 |
2018-11-23 | $33.90 | $33.91 | $33.83 | $33.88 | $31.96 | 3,257 |
2018-11-21 | $34.07 | $34.36 | $34.07 | $34.31 | $32.36 | 7,543 |
2018-11-20 | $34.10 | $34.10 | $33.58 | $33.62 | $31.71 | 5,021 |
2018-11-19 | $34.78 | $34.78 | $34.50 | $34.52 | $32.56 | 3,539 |
2018-11-16 | $34.61 | $34.89 | $34.61 | $34.83 | $32.85 | 2,165 |
2018-11-15 | $34.46 | $34.89 | $34.46 | $34.80 | $32.82 | 3,993 |
2018-11-14 | $34.12 | $34.14 | $33.86 | $34.10 | $32.17 | 7,351 |
2018-11-13 | $33.63 | $33.96 | $33.54 | $33.62 | $31.71 | 33,303 |
2018-11-12 | $33.83 | $33.83 | $33.44 | $33.62 | $31.71 | 2,167 |
2018-11-09 | $33.98 | $33.99 | $33.72 | $33.87 | $31.95 | 7,723 |
2018-11-08 | $34.86 | $34.86 | $34.55 | $34.58 | $32.62 | 4,241 |
2018-11-07 | $35.08 | $35.20 | $34.87 | $35.13 | $33.14 | 4,771 |
2018-11-06 | $34.83 | $34.85 | $34.67 | $34.80 | $32.82 | 1,207 |
2018-11-05 | $34.80 | $34.98 | $34.73 | $34.82 | $32.84 | 2,930 |
2018-11-02 | $35.25 | $35.25 | $34.60 | $34.85 | $32.87 | 3,584 |
2018-11-01 | $33.94 | $34.80 | $33.94 | $34.80 | $32.83 | 4,878 |
2018-10-31 | $33.63 | $33.91 | $33.56 | $33.83 | $31.91 | 3,692 |
2018-10-30 | $32.92 | $33.10 | $32.91 | $32.96 | $31.09 | 6,216 |
2018-10-29 | $33.79 | $33.79 | $32.53 | $32.53 | $30.68 | 2,572 |
2018-10-26 | $32.94 | $33.52 | $32.94 | $33.38 | $31.48 | 3,078 |
2018-10-25 | $33.01 | $33.57 | $33.01 | $33.42 | $31.52 | 4,299 |
2018-10-24 | $33.65 | $33.65 | $32.79 | $32.79 | $30.93 | 6,607 |
2018-10-23 | $33.53 | $33.87 | $33.42 | $33.80 | $31.88 | 49,473 |
2018-10-22 | $34.36 | $34.36 | $34.14 | $34.17 | $32.23 | 4,773 |
2018-10-19 | $34.21 | $34.21 | $33.75 | $33.82 | $31.90 | 2,643 |
2018-10-18 | $34.13 | $34.13 | $33.70 | $33.74 | $31.82 | 6,101 |
2018-10-17 | $34.81 | $34.81 | $34.64 | $34.64 | $32.67 | 4,620 |
2018-10-16 | $34.64 | $35.03 | $34.62 | $35.03 | $33.04 | 54,602 |
2018-10-15 | $34.19 | $34.43 | $34.07 | $34.22 | $32.28 | 5,118 |
2018-10-12 | $34.36 | $34.50 | $34.12 | $34.50 | $32.54 | 4,324 |
2018-10-11 | $33.53 | $33.95 | $33.29 | $33.57 | $31.66 | 14,088 |
2018-10-10 | $34.19 | $34.19 | $33.66 | $33.66 | $31.75 | 18,705 |
2018-10-09 | $34.54 | $34.76 | $34.51 | $34.70 | $32.73 | 4,611 |
2018-10-08 | $34.61 | $34.84 | $34.60 | $34.79 | $32.81 | 5,732 |
2018-10-05 | $34.53 | $34.53 | $34.21 | $34.45 | $32.49 | 13,209 |
2018-10-04 | $34.86 | $34.86 | $34.37 | $34.60 | $32.64 | 8,976 |
2018-10-03 | $35.79 | $35.82 | $35.38 | $35.42 | $33.41 | 8,985 |
2018-10-02 | $35.22 | $35.39 | $35.15 | $35.28 | $33.28 | 6,226 |
2018-10-01 | $35.56 | $35.56 | $35.41 | $35.44 | $33.43 | 10,283 |
2018-09-28 | $35.37 | $35.62 | $35.37 | $35.40 | $33.39 | 1,460 |
2018-09-27 | $35.38 | $35.55 | $35.38 | $35.51 | $33.49 | 8,063 |
2018-09-26 | $35.20 | $35.41 | $35.20 | $35.30 | $33.30 | 2,544 |
2018-09-25 | $34.89 | $35.07 | $34.88 | $35.07 | $33.07 | 3,994 |
2018-09-24 | $34.96 | $34.96 | $34.85 | $34.90 | $32.92 | 5,283 |
2018-09-21 | $35.40 | $35.41 | $35.26 | $35.26 | $33.26 | 6,516 |
2018-09-20 | $35.34 | $35.41 | $35.22 | $35.34 | $33.33 | 32,808 |
2018-09-19 | $34.64 | $35.00 | $34.64 | $34.94 | $32.96 | 4,635 |
2018-09-18 | $34.21 | $34.46 | $34.21 | $34.39 | $32.44 | 12,569 |
2018-09-17 | $34.18 | $34.30 | $34.18 | $34.22 | $32.28 | 6,761 |
2018-09-14 | $34.57 | $34.57 | $34.34 | $34.46 | $32.50 | 2,489 |
2018-09-13 | $34.54 | $34.71 | $34.46 | $34.49 | $32.53 | 5,402 |
2018-09-12 | $33.95 | $34.24 | $33.79 | $34.24 | $32.30 | 2,805 |
2018-09-11 | $33.38 | $33.75 | $33.38 | $33.75 | $31.83 | 7,049 |
2018-09-10 | $34.06 | $34.06 | $33.77 | $33.84 | $31.91 | 7,749 |
2018-09-07 | $34.26 | $34.51 | $34.24 | $34.33 | $32.38 | 14,081 |
2018-09-06 | $34.26 | $34.40 | $34.10 | $34.23 | $32.29 | 5,220 |
2018-09-05 | $34.35 | $34.35 | $34.15 | $34.22 | $32.28 | 8,554 |
2018-09-04 | $34.92 | $34.92 | $34.67 | $34.67 | $32.70 | 5,777 |
2018-08-31 | $35.10 | $35.37 | $35.10 | $35.37 | $33.36 | 4,717 |
2018-08-30 | $35.52 | $35.52 | $35.06 | $35.10 | $33.11 | 24,490 |
2018-08-29 | $35.61 | $35.88 | $35.58 | $35.88 | $33.84 | 5,766 |
2018-08-28 | $35.96 | $35.96 | $35.60 | $35.60 | $33.58 | 5,612 |
2018-08-27 | $35.64 | $35.91 | $35.64 | $35.84 | $33.81 | 35,611 |
2018-08-24 | $35.09 | $35.21 | $35.07 | $35.21 | $33.21 | 6,873 |
2018-08-23 | $35.33 | $35.41 | $34.72 | $34.72 | $32.75 | 17,673 |
2018-08-22 | $35.20 | $35.37 | $35.19 | $35.34 | $33.33 | 4,351 |
2018-08-21 | $35.30 | $35.46 | $35.26 | $35.26 | $33.26 | 5,389 |
2018-08-20 | $35.11 | $35.32 | $35.11 | $35.30 | $33.30 | 6,732 |
2018-08-17 | $34.69 | $35.06 | $34.56 | $35.04 | $33.05 | 5,971 |
2018-08-16 | $34.88 | $35.03 | $34.81 | $34.84 | $32.86 | 43,988 |
2018-08-15 | $34.55 | $34.64 | $34.29 | $34.56 | $32.60 | 10,075 |
2018-08-14 | $35.19 | $35.42 | $35.16 | $35.39 | $33.38 | 20,165 |
2018-08-13 | $35.39 | $35.39 | $35.04 | $35.22 | $33.22 | 16,645 |
2018-08-10 | $35.61 | $35.71 | $35.54 | $35.65 | $33.63 | 14,638 |
2018-08-09 | $36.42 | $36.51 | $36.28 | $36.29 | $34.23 | 23,658 |
2018-08-08 | $36.71 | $36.71 | $36.49 | $36.51 | $34.44 | 12,271 |
2018-08-07 | $36.99 | $37.07 | $36.80 | $36.84 | $34.75 | 7,671 |
2018-08-06 | $36.73 | $36.80 | $36.68 | $36.68 | $34.60 | 3,161 |
2018-08-03 | $36.75 | $36.90 | $36.75 | $36.89 | $34.80 | 4,401 |
2018-08-02 | $36.41 | $36.63 | $36.38 | $36.63 | $34.55 | 14,893 |
2018-08-01 | $36.96 | $37.11 | $36.88 | $36.90 | $34.80 | 4,624 |
2018-07-31 | $37.29 | $37.40 | $37.27 | $37.30 | $35.18 | 2,972 |
2018-07-30 | $37.53 | $37.53 | $37.22 | $37.22 | $35.11 | 6,363 |
2018-07-27 | $37.75 | $37.75 | $37.17 | $37.32 | $35.20 | 6,782 |
2018-07-26 | $37.53 | $37.64 | $37.46 | $37.49 | $35.36 | 2,137 |
2018-07-25 | $37.18 | $37.84 | $37.18 | $37.84 | $35.69 | 11,912 |
2018-07-24 | $37.25 | $37.32 | $36.93 | $36.99 | $34.89 | 6,190 |
2018-07-23 | $36.76 | $36.76 | $36.62 | $36.62 | $34.54 | 836 |
2018-07-20 | $36.72 | $36.78 | $36.69 | $36.76 | $34.67 | 2,590 |
2018-07-19 | $36.32 | $36.41 | $36.28 | $36.39 | $34.32 | 8,787 |
2018-07-18 | $36.89 | $36.91 | $36.80 | $36.88 | $34.79 | 5,222 |
2018-07-17 | $36.71 | $37.13 | $36.71 | $37.13 | $35.02 | 3,781 |
2018-07-16 | $36.87 | $36.87 | $36.75 | $36.80 | $34.71 | 9,186 |
2018-07-13 | $36.91 | $37.01 | $36.86 | $37.01 | $34.91 | 3,900 |
2018-07-12 | $36.88 | $37.08 | $36.86 | $37.06 | $34.95 | 5,522 |
2018-07-11 | $36.64 | $36.82 | $36.50 | $36.51 | $34.44 | 12,459 |
2018-07-10 | $37.19 | $37.21 | $37.01 | $37.18 | $35.07 | 19,423 |
2018-07-09 | $37.04 | $37.10 | $36.90 | $37.07 | $34.97 | 7,278 |
2018-07-06 | $36.21 | $36.57 | $36.19 | $36.55 | $34.47 | 17,376 |
2018-07-05 | $36.04 | $36.04 | $35.85 | $35.98 | $33.94 | 21,670 |
2018-07-03 | $36.19 | $36.20 | $36.02 | $36.02 | $33.97 | 3,853 |
2018-07-02 | $35.63 | $35.96 | $35.63 | $35.96 | $33.92 | 19,026 |
2018-06-29 | $36.06 | $36.22 | $36.04 | $36.08 | $34.03 | 11,620 |
2018-06-28 | $35.46 | $35.80 | $35.40 | $35.80 | $33.77 | 6,278 |
2018-06-27 | $36.08 | $36.10 | $35.58 | $35.58 | $33.56 | 4,833 |
2018-06-26 | $36.27 | $36.27 | $36.01 | $36.18 | $34.13 | 5,666 |
2018-06-25 | $36.56 | $36.56 | $35.88 | $36.14 | $34.09 | 150,818 |
2018-06-22 | $36.92 | $36.94 | $36.79 | $36.90 | $34.80 | 2,502 |
2018-06-21 | $36.97 | $36.97 | $36.63 | $36.63 | $34.55 | 75,243 |
2018-06-20 | $37.26 | $37.26 | $37.05 | $37.15 | $35.04 | 6,869 |
2018-06-19 | $36.49 | $37.00 | $36.43 | $36.92 | $34.82 | 39,445 |
2018-06-18 | $37.07 | $37.37 | $37.07 | $37.37 | $35.25 | 2,025 |
2018-06-15 | $37.48 | $37.48 | $37.28 | $37.44 | $35.31 | 6,152 |
2018-06-14 | $37.89 | $37.95 | $37.70 | $37.70 | $35.56 | 6,544 |
2018-06-13 | $38.19 | $38.19 | $37.85 | $37.85 | $35.70 | 3,891 |
2018-06-12 | $38.04 | $38.29 | $38.02 | $38.11 | $35.95 | 74,633 |
2018-06-11 | $37.97 | $38.05 | $37.92 | $37.92 | $35.77 | 2,818 |
2018-06-08 | $37.71 | $38.01 | $37.67 | $38.01 | $35.86 | 4,150 |
2018-06-07 | $38.17 | $38.17 | $37.54 | $37.84 | $35.69 | 3,764 |
2018-06-06 | $38.26 | $38.41 | $38.21 | $38.41 | $36.23 | 56,330 |
2018-06-05 | $38.22 | $38.33 | $38.02 | $38.05 | $35.89 | 10,259 |
2018-06-04 | $38.21 | $38.29 | $38.20 | $38.28 | $36.11 | 5,093 |
2018-06-01 | $37.57 | $37.90 | $37.57 | $37.84 | $35.69 | 3,023 |
2018-05-31 | $37.48 | $37.53 | $37.48 | $37.53 | $35.40 | 516 |
2018-05-30 | $37.28 | $37.50 | $37.20 | $37.44 | $35.31 | 6,838 |
2018-05-29 | $37.22 | $37.37 | $36.86 | $37.04 | $34.94 | 8,178 |
2018-05-25 | $37.61 | $37.67 | $37.56 | $37.59 | $35.46 | 7,041 |
2018-05-24 | $37.74 | $37.74 | $37.56 | $37.64 | $35.50 | 1,731 |
2018-05-23 | $37.59 | $37.80 | $37.58 | $37.75 | $35.61 | 3,618 |
2018-05-22 | $38.07 | $38.16 | $38.07 | $38.11 | $35.94 | 1,527 |
2018-05-21 | $38.18 | $38.18 | $37.78 | $37.79 | $35.64 | 3,583 |
2018-05-18 | $37.91 | $38.02 | $37.70 | $37.78 | $35.63 | 14,172 |
2018-05-17 | $38.47 | $38.53 | $38.16 | $38.19 | $36.02 | 7,149 |
2018-05-16 | $38.50 | $38.78 | $38.50 | $38.78 | $36.58 | 6,150 |
2018-05-15 | $38.26 | $38.41 | $38.10 | $38.36 | $36.18 | 3,871 |
2018-05-14 | $38.85 | $39.15 | $38.84 | $38.85 | $36.64 | 5,309 |
2018-05-11 | $38.85 | $38.89 | $38.59 | $38.62 | $36.43 | 5,852 |
2018-05-10 | $38.48 | $38.81 | $38.48 | $38.73 | $36.53 | 5,201 |
2018-05-09 | $38.05 | $38.19 | $37.92 | $38.12 | $35.96 | 5,540 |
2018-05-08 | $37.88 | $38.04 | $37.87 | $38.00 | $35.84 | 2,805 |
2018-05-07 | $37.99 | $38.15 | $37.88 | $37.92 | $35.77 | 12,375 |
2018-05-04 | $37.26 | $37.76 | $37.26 | $37.76 | $35.62 | 4,125 |
2018-05-03 | $37.55 | $37.70 | $37.21 | $37.67 | $35.53 | 16,871 |
2018-05-02 | $37.81 | $37.81 | $37.47 | $37.47 | $35.34 | 76,265 |
2018-05-01 | $37.76 | $37.79 | $37.52 | $37.77 | $35.62 | 4,587 |
2018-04-30 | $38.14 | $38.17 | $37.84 | $37.85 | $35.70 | 5,574 |
2018-04-27 | $38.02 | $38.04 | $37.88 | $37.95 | $35.80 | 8,175 |
2018-04-26 | $37.19 | $37.57 | $37.19 | $37.57 | $35.44 | 4,607 |
2018-04-25 | $37.11 | $37.11 | $36.83 | $37.09 | $34.98 | 6,606 |
2018-04-24 | $37.99 | $37.99 | $37.37 | $37.45 | $35.32 | 5,388 |
2018-04-23 | $37.72 | $37.85 | $37.55 | $37.58 | $35.45 | 10,434 |
2018-04-20 | $37.83 | $37.83 | $37.65 | $37.76 | $35.62 | 5,930 |
2018-04-19 | $38.30 | $38.30 | $38.08 | $38.21 | $36.04 | 3,796 |
2018-04-18 | $38.15 | $38.27 | $37.93 | $38.27 | $36.09 | 9,296 |
2018-04-17 | $37.35 | $37.78 | $37.34 | $37.69 | $35.55 | 82,719 |
2018-04-16 | $37.07 | $37.15 | $36.89 | $37.15 | $35.04 | 11,430 |
2018-04-13 | $37.65 | $37.65 | $37.08 | $37.10 | $34.99 | 7,108 |
2018-04-12 | $37.90 | $37.93 | $37.67 | $37.76 | $35.62 | 4,919 |
2018-04-11 | $37.25 | $37.73 | $37.25 | $37.72 | $35.58 | 18,888 |
2018-04-10 | $37.17 | $37.55 | $37.17 | $37.55 | $35.42 | 9,349 |
2018-04-09 | $37.00 | $37.27 | $36.76 | $36.76 | $34.67 | 13,497 |
2018-04-06 | $38.05 | $38.23 | $37.52 | $37.66 | $35.52 | 8,959 |
2018-04-05 | $38.46 | $38.60 | $38.29 | $38.36 | $36.18 | 10,289 |
2018-04-04 | $37.16 | $38.14 | $37.16 | $38.08 | $35.92 | 99,399 |
2018-04-03 | $38.22 | $38.25 | $37.77 | $37.96 | $35.80 | 5,765 |
2018-04-02 | $38.45 | $38.45 | $37.70 | $37.89 | $35.74 | 84,548 |
2018-03-29 | $38.07 | $38.78 | $38.07 | $38.62 | $36.43 | 9,764 |
2018-03-28 | $37.97 | $37.97 | $37.56 | $37.76 | $35.62 | 7,972 |
2018-03-27 | $38.87 | $38.95 | $37.81 | $38.01 | $35.85 | 17,043 |
2018-03-26 | $38.85 | $38.90 | $38.43 | $38.82 | $36.62 | 5,009 |
2018-03-23 | $38.54 | $38.62 | $38.07 | $38.07 | $35.91 | 5,032 |
2018-03-22 | $39.13 | $39.15 | $38.59 | $38.60 | $36.41 | 2,690 |
2018-03-21 | $39.52 | $39.72 | $39.49 | $39.72 | $37.46 | 2,163 |
2018-03-20 | $39.27 | $39.48 | $39.27 | $39.44 | $37.20 | 3,934 |
2018-03-19 | $39.22 | $39.46 | $38.91 | $39.06 | $36.85 | 16,144 |
2018-03-16 | $39.51 | $39.65 | $39.51 | $39.62 | $37.37 | 6,643 |
2018-03-15 | $39.70 | $39.81 | $39.59 | $39.64 | $37.39 | 2,782 |
2018-03-14 | $39.80 | $39.80 | $39.64 | $39.66 | $37.41 | 2,041 |
2018-03-13 | $40.24 | $40.24 | $39.62 | $39.62 | $37.37 | 4,207 |
2018-03-12 | $40.18 | $40.31 | $40.15 | $40.22 | $37.94 | 3,203 |
2018-03-09 | $39.70 | $40.01 | $39.70 | $39.99 | $37.72 | 12,503 |
2018-03-08 | $39.49 | $39.49 | $39.32 | $39.41 | $37.17 | 4,922 |
2018-03-07 | $39.22 | $39.34 | $39.07 | $39.28 | $37.05 | 65,304 |
2018-03-06 | $39.76 | $39.76 | $39.48 | $39.58 | $37.33 | 5,018 |
2018-03-05 | $39.02 | $39.49 | $38.95 | $39.47 | $37.23 | 6,583 |
2018-03-02 | $38.70 | $39.34 | $38.49 | $39.34 | $37.11 | 7,058 |
2018-03-01 | $39.61 | $39.72 | $39.05 | $39.26 | $37.03 | 11,205 |
2018-02-28 | $40.15 | $40.15 | $39.50 | $39.50 | $37.26 | 6,451 |
2018-02-27 | $40.74 | $40.74 | $40.03 | $40.03 | $37.76 | 10,772 |
2018-02-26 | $40.96 | $40.96 | $40.66 | $40.92 | $38.60 | 15,067 |
2018-02-23 | $40.39 | $40.63 | $40.23 | $40.63 | $38.32 | 6,118 |
2018-02-22 | $40.14 | $40.24 | $40.03 | $40.07 | $37.79 | 5,275 |
2018-02-21 | $40.00 | $40.27 | $39.93 | $39.97 | $37.70 | 5,902 |
2018-02-20 | $39.40 | $39.74 | $39.40 | $39.57 | $37.32 | 5,174 |
2018-02-16 | $39.62 | $39.93 | $39.58 | $39.69 | $37.44 | 4,894 |
2018-02-15 | $39.92 | $39.99 | $39.70 | $39.99 | $37.72 | 13,801 |
2018-02-14 | $38.43 | $39.70 | $38.43 | $39.64 | $37.39 | 31,606 |
2018-02-13 | $38.30 | $38.67 | $38.30 | $38.65 | $36.46 | 14,037 |
2018-02-12 | $37.98 | $38.39 | $37.98 | $38.34 | $36.16 | 6,990 |
2018-02-09 | $37.59 | $37.85 | $36.71 | $37.67 | $35.53 | 9,773 |
2018-02-08 | $38.70 | $38.70 | $37.32 | $37.32 | $35.20 | 14,795 |
2018-02-07 | $39.08 | $39.33 | $38.66 | $38.75 | $36.55 | 74,752 |
2018-02-06 | $38.26 | $39.56 | $38.26 | $39.50 | $37.26 | 6,729 |
2018-02-05 | $39.50 | $39.80 | $38.57 | $38.57 | $36.38 | 15,449 |
2018-02-02 | $40.56 | $40.57 | $39.80 | $39.84 | $37.58 | 10,746 |
2018-02-01 | $40.97 | $41.27 | $40.91 | $40.98 | $38.65 | 7,545 |
2018-01-31 | $41.50 | $41.55 | $41.18 | $41.36 | $39.01 | 8,940 |
2018-01-30 | $41.15 | $41.15 | $40.88 | $41.04 | $38.71 | 7,230 |
2018-01-29 | $41.70 | $41.70 | $41.42 | $41.42 | $39.07 | 6,790 |
2018-01-26 | $41.61 | $42.00 | $41.61 | $41.99 | $39.60 | 10,244 |
2018-01-25 | $41.46 | $41.78 | $41.31 | $41.52 | $39.16 | 26,114 |
2018-01-24 | $41.00 | $41.30 | $40.94 | $41.26 | $38.92 | 10,499 |
2018-01-23 | $40.33 | $40.61 | $40.33 | $40.60 | $38.29 | 6,105 |
2018-01-22 | $40.40 | $40.44 | $40.24 | $40.35 | $38.06 | 11,751 |
2018-01-19 | $40.28 | $40.30 | $40.13 | $40.28 | $37.99 | 5,568 |
2018-01-18 | $40.29 | $40.31 | $40.18 | $40.22 | $37.93 | 13,290 |
2018-01-17 | $39.90 | $40.26 | $39.90 | $40.17 | $37.89 | 17,215 |
2018-01-16 | $39.94 | $40.19 | $39.55 | $39.59 | $37.34 | 9,229 |
2018-01-12 | $39.90 | $39.99 | $39.79 | $39.97 | $37.70 | 8,217 |
2018-01-11 | $39.55 | $39.77 | $39.53 | $39.77 | $37.51 | 10,888 |
2018-01-10 | $39.41 | $39.53 | $39.29 | $39.43 | $37.19 | 12,449 |
2018-01-09 | $39.52 | $39.59 | $39.37 | $39.58 | $37.33 | 16,627 |
2018-01-08 | $39.32 | $39.50 | $39.32 | $39.50 | $37.26 | 10,915 |
2018-01-05 | $39.07 | $39.39 | $39.07 | $39.39 | $37.15 | 20,143 |
2018-01-04 | $38.94 | $39.10 | $38.94 | $39.00 | $36.79 | 5,100 |
2018-01-03 | $38.47 | $38.58 | $38.45 | $38.56 | $36.37 | 44,770 |
2018-01-02 | $37.80 | $38.41 | $37.77 | $38.40 | $36.22 | 64,276 |
2017-12-29 | $37.40 | $37.48 | $37.34 | $37.34 | $35.22 | 10,395 |
2017-12-28 | $37.30 | $37.32 | $37.20 | $37.26 | $35.14 | 7,785 |
2017-12-27 | $37.19 | $37.29 | $37.18 | $37.21 | $35.10 | 6,619 |
2017-12-26 | $37.11 | $37.23 | $37.03 | $37.22 | $35.11 | 8,059 |
2017-12-22 | $37.77 | $37.82 | $37.73 | $37.77 | $35.03 | 22,250 |
2017-12-21 | $37.42 | $37.81 | $37.42 | $37.75 | $35.01 | 6,313 |
2017-12-20 | $37.32 | $37.35 | $37.15 | $37.32 | $34.61 | 11,037 |
2017-12-19 | $37.27 | $37.33 | $37.16 | $37.23 | $34.53 | 9,638 |
2017-12-18 | $37.27 | $37.40 | $37.27 | $37.32 | $34.61 | 4,758 |
2017-12-15 | $36.99 | $37.00 | $36.83 | $36.93 | $34.25 | 4,276 |
2017-12-14 | $36.92 | $36.94 | $36.88 | $36.90 | $34.22 | 4,907 |
2017-12-13 | $37.04 | $37.16 | $36.98 | $37.04 | $34.35 | 6,306 |
2017-12-12 | $36.72 | $36.91 | $36.72 | $36.90 | $34.22 | 6,685 |
2017-12-11 | $36.99 | $37.08 | $36.97 | $37.01 | $34.32 | 13,842 |
2017-12-08 | $36.89 | $36.89 | $36.62 | $36.66 | $34.00 | 4,879 |
2017-12-07 | $36.19 | $36.53 | $36.19 | $36.50 | $33.85 | 8,549 |
2017-12-06 | $36.33 | $36.51 | $36.31 | $36.47 | $33.82 | 10,930 |
2017-12-05 | $36.66 | $36.91 | $36.59 | $36.59 | $33.93 | 3,488 |
2017-12-04 | $37.14 | $37.14 | $36.49 | $36.59 | $33.93 | 70,675 |
2017-12-01 | $36.76 | $36.96 | $36.50 | $36.66 | $34.00 | 10,698 |
2017-11-30 | $37.14 | $37.14 | $36.87 | $36.90 | $34.22 | 13,257 |
2017-11-29 | $37.79 | $37.79 | $37.05 | $37.28 | $34.57 | 15,085 |
2017-11-28 | $38.03 | $38.16 | $37.94 | $38.04 | $35.28 | 12,462 |
2017-11-27 | $38.19 | $38.20 | $38.00 | $38.00 | $35.24 | 7,157 |
2017-11-24 | $38.44 | $38.51 | $38.38 | $38.51 | $35.72 | 1,756 |
2017-11-22 | $38.35 | $38.49 | $38.35 | $38.44 | $35.65 | 11,855 |
2017-11-21 | $38.05 | $38.35 | $38.05 | $38.14 | $35.37 | 22,015 |
2017-11-20 | $37.80 | $37.80 | $37.71 | $37.78 | $35.04 | 56,027 |
2017-11-17 | $37.56 | $37.89 | $37.56 | $37.82 | $35.07 | 9,338 |
2017-11-16 | $37.24 | $37.64 | $37.23 | $37.51 | $34.79 | 10,826 |
2017-11-15 | $36.67 | $36.89 | $36.51 | $36.89 | $34.21 | 22,955 |
2017-11-14 | $37.39 | $37.40 | $36.94 | $36.99 | $34.30 | 16,533 |
2017-11-13 | $37.58 | $37.73 | $37.58 | $37.68 | $34.94 | 7,015 |
2017-11-10 | $37.93 | $37.93 | $37.75 | $37.84 | $35.09 | 4,467 |
2017-11-09 | $37.86 | $37.86 | $37.68 | $37.78 | $35.03 | 14,944 |
2017-11-08 | $37.87 | $38.02 | $37.80 | $37.98 | $35.22 | 11,283 |
2017-11-07 | $38.06 | $38.09 | $37.72 | $37.78 | $35.04 | 9,058 |
2017-11-06 | $37.58 | $38.11 | $37.58 | $38.11 | $35.34 | 7,930 |
2017-11-03 | $37.61 | $37.61 | $37.29 | $37.46 | $34.74 | 15,979 |
2017-11-02 | $37.70 | $37.70 | $37.36 | $37.63 | $34.90 | 10,444 |
2017-11-01 | $37.77 | $37.86 | $37.55 | $37.55 | $34.82 | 14,079 |
2017-10-31 | $37.22 | $37.30 | $37.13 | $37.25 | $34.55 | 7,578 |
2017-10-30 | $37.34 | $37.40 | $37.05 | $37.05 | $34.36 | 2,880 |
2017-10-27 | $36.87 | $37.09 | $36.72 | $37.09 | $34.39 | 4,031 |
2017-10-26 | $37.02 | $37.06 | $36.86 | $36.89 | $34.21 | 7,193 |
2017-10-25 | $37.48 | $37.50 | $36.75 | $37.04 | $34.35 | 8,960 |
2017-10-24 | $37.14 | $37.28 | $37.11 | $37.21 | $34.51 | 12,295 |
2017-10-23 | $37.33 | $37.33 | $36.96 | $37.01 | $34.33 | 13,813 |
2017-10-20 | $37.48 | $37.48 | $37.41 | $37.43 | $34.71 | 5,871 |
2017-10-19 | $37.28 | $37.32 | $37.09 | $37.32 | $34.61 | 5,422 |
2017-10-18 | $37.68 | $37.71 | $37.60 | $37.68 | $34.94 | 7,985 |
2017-10-17 | $37.93 | $37.93 | $37.58 | $37.63 | $34.90 | 8,410 |
2017-10-16 | $37.92 | $38.02 | $37.85 | $37.96 | $35.20 | 6,680 |
2017-10-13 | $37.85 | $37.89 | $37.79 | $37.79 | $35.05 | 5,808 |
2017-10-12 | $37.65 | $37.65 | $37.44 | $37.47 | $34.75 | 9,660 |
2017-10-11 | $37.62 | $37.62 | $37.52 | $37.59 | $34.86 | 14,460 |
2017-10-10 | $37.40 | $37.59 | $37.40 | $37.55 | $34.82 | 4,144 |
2017-10-09 | $37.21 | $37.24 | $37.10 | $37.19 | $34.49 | 6,736 |
2017-10-06 | $37.08 | $37.14 | $37.00 | $37.14 | $34.44 | 5,962 |
2017-10-05 | $37.35 | $37.39 | $37.23 | $37.29 | $34.58 | 6,826 |
2017-10-04 | $37.20 | $37.23 | $37.10 | $37.12 | $34.42 | 6,818 |
2017-10-03 | $36.74 | $37.11 | $36.74 | $37.09 | $34.40 | 46,490 |
2017-10-02 | $36.67 | $36.74 | $36.57 | $36.63 | $33.97 | 11,678 |
2017-09-29 | $36.62 | $36.67 | $36.57 | $36.66 | $33.99 | 10,592 |
2017-09-28 | $36.25 | $36.31 | $36.17 | $36.28 | $33.65 | 13,209 |
2017-09-27 | $36.43 | $36.43 | $36.22 | $36.39 | $33.75 | 18,602 |
2017-09-26 | $36.67 | $36.68 | $36.35 | $36.35 | $33.71 | 21,943 |
2017-09-25 | $36.91 | $36.91 | $36.22 | $36.38 | $33.74 | 19,554 |
2017-09-22 | $36.92 | $37.00 | $36.92 | $36.97 | $34.29 | 2,178 |
2017-09-21 | $37.12 | $37.21 | $37.04 | $37.14 | $34.44 | 5,977 |
2017-09-20 | $37.49 | $37.50 | $37.09 | $37.27 | $34.56 | 6,900 |
2017-09-19 | $37.40 | $37.40 | $37.24 | $37.34 | $34.63 | 8,069 |
2017-09-18 | $37.40 | $37.56 | $37.29 | $37.44 | $34.72 | 11,538 |
2017-09-15 | $37.25 | $37.40 | $37.18 | $37.40 | $34.68 | 2,628 |
2017-09-14 | $37.04 | $37.28 | $37.04 | $37.19 | $34.49 | 9,083 |
2017-09-13 | $37.06 | $37.31 | $37.06 | $37.27 | $34.56 | 4,601 |
2017-09-12 | $37.12 | $37.27 | $37.04 | $37.16 | $34.46 | 8,173 |
2017-09-11 | $36.86 | $37.19 | $36.86 | $37.07 | $34.38 | 13,079 |
2017-09-08 | $36.80 | $36.82 | $36.49 | $36.51 | $33.86 | 8,458 |
2017-09-07 | $36.54 | $36.82 | $36.54 | $36.82 | $34.15 | 10,090 |
2017-09-06 | $36.23 | $36.53 | $36.23 | $36.49 | $33.84 | 6,129 |
2017-09-05 | $36.35 | $36.35 | $36.00 | $36.14 | $33.52 | 5,213 |
2017-09-01 | $36.17 | $36.41 | $36.17 | $36.32 | $33.68 | 33,702 |
2017-08-31 | $35.89 | $36.04 | $35.89 | $36.03 | $33.41 | 10,633 |
2017-08-30 | $35.54 | $35.77 | $35.54 | $35.70 | $33.11 | 8,674 |
2017-08-29 | $35.00 | $35.51 | $35.00 | $35.51 | $32.93 | 5,915 |
2017-08-28 | $35.62 | $35.62 | $35.32 | $35.36 | $32.79 | 8,356 |
2017-08-25 | $35.76 | $35.79 | $35.57 | $35.60 | $33.02 | 3,733 |
2017-08-24 | $35.65 | $35.70 | $35.54 | $35.65 | $33.06 | 4,552 |
2017-08-23 | $35.31 | $35.71 | $35.31 | $35.64 | $33.05 | 16,039 |
2017-08-22 | $35.11 | $35.34 | $35.11 | $35.29 | $32.73 | 5,779 |
2017-08-21 | $34.89 | $34.95 | $34.81 | $34.90 | $32.37 | 5,538 |
2017-08-18 | $34.44 | $34.76 | $34.32 | $34.68 | $32.16 | 4,315 |
2017-08-17 | $34.83 | $34.85 | $34.34 | $34.34 | $31.85 | 9,654 |
2017-08-16 | $34.71 | $34.79 | $34.68 | $34.68 | $32.16 | 3,208 |
2017-08-15 | $34.37 | $34.49 | $34.29 | $34.49 | $31.99 | 3,087 |
2017-08-14 | $34.42 | $34.59 | $34.39 | $34.46 | $31.96 | 4,543 |
2017-08-11 | $34.10 | $34.34 | $33.97 | $34.27 | $31.78 | 8,310 |
2017-08-10 | $34.84 | $34.84 | $34.17 | $34.17 | $31.69 | 20,354 |
2017-08-09 | $34.95 | $35.05 | $34.92 | $35.05 | $32.51 | 7,716 |
2017-08-08 | $35.25 | $35.44 | $35.20 | $35.20 | $32.65 | 6,231 |
2017-08-07 | $34.78 | $35.20 | $34.78 | $35.19 | $32.63 | 9,660 |
2017-08-04 | $34.64 | $34.78 | $34.60 | $34.77 | $32.25 | 4,326 |
2017-08-03 | $34.60 | $34.70 | $34.60 | $34.70 | $32.18 | 6,421 |
2017-08-02 | $34.68 | $34.68 | $34.35 | $34.68 | $32.16 | 6,022 |
2017-08-01 | $34.71 | $34.75 | $34.61 | $34.71 | $32.19 | 6,747 |
2017-07-31 | $34.56 | $34.64 | $34.45 | $34.60 | $32.09 | 7,788 |
2017-07-28 | $34.06 | $34.48 | $34.06 | $34.47 | $31.96 | 9,389 |
2017-07-27 | $34.56 | $34.57 | $33.90 | $34.11 | $31.63 | 2,340 |
2017-07-26 | $34.04 | $34.40 | $34.04 | $34.36 | $31.87 | 4,023 |
2017-07-25 | $34.05 | $34.05 | $34.03 | $34.03 | $31.56 | 547 |
2017-07-24 | $33.87 | $33.97 | $33.87 | $33.97 | $31.50 | 2,750 |
2017-07-21 | $33.90 | $33.92 | $33.83 | $33.85 | $31.39 | 8,009 |
2017-07-20 | $34.15 | $34.15 | $33.98 | $34.01 | $31.54 | 2,536 |
2017-07-19 | $34.09 | $34.17 | $34.05 | $34.09 | $31.61 | 6,095 |
2017-07-18 | $33.64 | $33.89 | $33.64 | $33.89 | $31.43 | 6,735 |
2017-07-17 | $33.83 | $33.83 | $33.58 | $33.59 | $31.15 | 4,915 |
2017-07-14 | $33.50 | $33.80 | $33.50 | $33.78 | $31.33 | 3,135 |
2017-07-13 | $33.29 | $33.34 | $33.23 | $33.32 | $30.90 | 5,883 |
2017-07-12 | $33.00 | $33.29 | $33.00 | $33.26 | $30.85 | 17,771 |
2017-07-11 | $32.44 | $32.62 | $32.40 | $32.62 | $30.25 | 8,766 |
2017-07-10 | $31.95 | $32.42 | $31.95 | $32.40 | $30.05 | 9,133 |
2017-07-07 | $31.96 | $32.02 | $31.88 | $31.97 | $29.65 | 4,237 |
2017-07-06 | $32.10 | $32.10 | $31.90 | $31.94 | $29.62 | 20,328 |
2017-07-05 | $32.08 | $32.20 | $32.00 | $32.18 | $29.84 | 14,667 |
2017-07-03 | $32.04 | $32.19 | $31.97 | $32.09 | $29.76 | 3,395 |
2017-06-30 | $31.92 | $32.09 | $31.86 | $32.07 | $29.74 | 3,694 |
2017-06-29 | $31.99 | $32.00 | $31.54 | $31.73 | $29.43 | 4,237 |
2017-06-28 | $31.98 | $32.16 | $31.80 | $32.16 | $29.82 | 3,342 |
2017-06-27 | $31.96 | $32.06 | $31.72 | $31.74 | $29.44 | 6,103 |
2017-06-26 | $32.08 | $32.10 | $31.92 | $32.04 | $29.71 | 4,735 |
2017-06-23 | $31.73 | $31.89 | $31.73 | $31.88 | $29.57 | 2,215 |
2017-06-22 | $31.65 | $31.83 | $31.65 | $31.71 | $29.41 | 6,239 |
2017-06-21 | $31.47 | $31.61 | $31.42 | $31.48 | $29.19 | 3,327 |
2017-06-20 | $31.72 | $31.72 | $31.41 | $31.41 | $29.13 | 10,801 |
2017-06-19 | $31.70 | $31.91 | $31.62 | $31.84 | $29.53 | 11,716 |
2017-06-16 | $31.55 | $31.55 | $31.32 | $31.44 | $29.16 | 5,726 |
2017-06-15 | $31.46 | $31.48 | $31.28 | $31.45 | $29.17 | 7,826 |
2017-06-14 | $32.18 | $32.23 | $31.63 | $31.64 | $29.34 | 11,410 |
2017-06-13 | $31.94 | $32.04 | $31.93 | $31.97 | $29.65 | 6,519 |
2017-06-12 | $32.10 | $32.17 | $31.77 | $31.98 | $29.66 | 30,373 |
2017-06-09 | $32.71 | $32.71 | $32.12 | $32.15 | $29.82 | 14,254 |
2017-06-08 | $32.73 | $32.73 | $32.37 | $32.70 | $30.33 | 7,310 |
2017-06-07 | $32.22 | $32.33 | $32.11 | $32.11 | $29.78 | 2,135 |
2017-06-06 | $31.99 | $32.35 | $31.96 | $32.13 | $29.80 | 32,770 |
2017-06-05 | $31.99 | $32.13 | $31.94 | $32.13 | $29.80 | 8,958 |
2017-06-02 | $32.12 | $32.14 | $32.01 | $32.06 | $29.73 | 8,032 |
2017-06-01 | $32.03 | $32.12 | $31.89 | $32.06 | $29.73 | 5,361 |
2017-05-31 | $32.27 | $32.27 | $31.96 | $32.02 | $29.70 | 3,146 |
2017-05-30 | $32.48 | $32.48 | $32.34 | $32.37 | $30.02 | 5,033 |
2017-05-26 | $32.40 | $32.53 | $32.36 | $32.41 | $30.06 | 4,079 |
2017-05-25 | $32.47 | $32.52 | $32.31 | $32.33 | $29.98 | 1,556 |
2017-05-24 | $32.25 | $32.41 | $32.23 | $32.41 | $30.06 | 6,896 |
2017-05-23 | $32.34 | $32.34 | $32.27 | $32.29 | $29.94 | 2,608 |
2017-05-22 | $32.13 | $32.23 | $32.12 | $32.22 | $29.88 | 6,292 |
2017-05-19 | $31.97 | $32.28 | $31.97 | $32.16 | $29.82 | 6,209 |
2017-05-18 | $30.85 | $31.70 | $30.85 | $31.42 | $29.14 | 13,878 |
2017-05-17 | $33.02 | $33.09 | $32.69 | $32.69 | $30.32 | 39,163 |
2017-05-16 | $33.26 | $33.52 | $33.25 | $33.50 | $31.07 | 21,164 |
2017-05-15 | $32.98 | $33.13 | $32.98 | $33.10 | $30.69 | 5,051 |
2017-05-12 | $32.67 | $32.78 | $32.66 | $32.76 | $30.38 | 2,912 |
2017-05-11 | $32.26 | $32.61 | $32.26 | $32.55 | $30.19 | 6,455 |
2017-05-10 | $32.34 | $32.54 | $32.34 | $32.52 | $30.16 | 41,978 |
2017-05-09 | $31.96 | $32.15 | $31.85 | $32.08 | $29.75 | 10,390 |
2017-05-08 | $31.69 | $31.92 | $31.62 | $31.72 | $29.42 | 10,162 |
2017-05-05 | $31.39 | $31.64 | $31.25 | $31.60 | $29.31 | 34,282 |
2017-05-04 | $31.57 | $31.57 | $31.28 | $31.28 | $29.01 | 6,765 |
2017-05-03 | $31.86 | $31.86 | $31.65 | $31.66 | $29.36 | 2,863 |
2017-05-02 | $31.87 | $32.10 | $31.87 | $31.97 | $29.65 | 34,643 |
2017-05-01 | $31.75 | $31.91 | $31.74 | $31.91 | $29.59 | 3,945 |
2017-04-28 | $31.71 | $31.74 | $31.52 | $31.74 | $29.44 | 7,321 |
2017-04-27 | $31.81 | $31.82 | $31.53 | $31.67 | $29.37 | 8,816 |
2017-04-26 | $31.74 | $31.80 | $31.64 | $31.65 | $29.35 | 9,686 |
2017-04-25 | $31.62 | $31.84 | $31.62 | $31.78 | $29.47 | 6,542 |
2017-04-24 | $31.49 | $31.59 | $31.47 | $31.52 | $29.23 | 4,171 |
2017-04-21 | $31.01 | $31.19 | $31.01 | $31.06 | $28.80 | 4,212 |
2017-04-20 | $31.00 | $31.13 | $30.95 | $31.10 | $28.84 | 4,844 |
2017-04-19 | $31.20 | $31.20 | $30.84 | $30.87 | $28.63 | 5,349 |
2017-04-18 | $31.08 | $31.18 | $31.03 | $31.06 | $28.80 | 15,862 |
2017-04-17 | $31.05 | $31.43 | $31.04 | $31.43 | $29.15 | 3,972 |
2017-04-13 | $31.24 | $31.24 | $31.01 | $31.01 | $28.76 | 8,337 |
2017-04-12 | $31.31 | $31.31 | $31.10 | $31.13 | $28.87 | 16,657 |
2017-04-11 | $31.41 | $31.53 | $31.22 | $31.41 | $29.13 | 1,980 |
2017-04-10 | $31.45 | $31.58 | $31.28 | $31.47 | $29.19 | 15,857 |
2017-04-07 | $31.47 | $31.69 | $31.47 | $31.53 | $29.24 | 7,776 |
2017-04-06 | $31.58 | $31.83 | $31.58 | $31.67 | $29.37 | 6,937 |
2017-04-05 | $32.08 | $32.13 | $31.79 | $31.79 | $29.48 | 12,840 |
2017-04-04 | $31.65 | $31.86 | $31.60 | $31.86 | $29.55 | 9,551 |
2017-04-03 | $31.64 | $31.87 | $31.63 | $31.77 | $29.46 | 11,513 |
2017-03-31 | $31.43 | $31.68 | $31.41 | $31.53 | $29.24 | 18,286 |
2017-03-30 | $31.66 | $31.96 | $31.65 | $31.65 | $29.35 | 6,186 |
2017-03-29 | $31.56 | $31.80 | $31.56 | $31.76 | $29.45 | 16,680 |
2017-03-28 | $31.55 | $31.64 | $31.48 | $31.57 | $29.28 | 6,421 |
2017-03-27 | $31.06 | $31.48 | $31.03 | $31.48 | $29.19 | 6,130 |
2017-03-24 | $31.26 | $31.48 | $31.26 | $31.42 | $29.14 | 1,700 |
2017-03-23 | $31.13 | $31.39 | $31.13 | $31.29 | $29.02 | 4,517 |
2017-03-22 | $31.08 | $31.35 | $30.98 | $31.30 | $29.03 | 4,825 |
2017-03-21 | $31.97 | $32.00 | $31.17 | $31.17 | $28.91 | 9,098 |
2017-03-20 | $31.58 | $31.91 | $31.58 | $31.90 | $29.58 | 5,893 |
2017-03-17 | $31.79 | $31.79 | $31.52 | $31.61 | $29.31 | 17,804 |
2017-03-16 | $31.59 | $31.72 | $31.58 | $31.59 | $29.30 | 13,499 |
2017-03-15 | $30.80 | $31.36 | $30.80 | $31.33 | $29.06 | 11,704 |
2017-03-14 | $30.96 | $30.97 | $30.81 | $30.81 | $28.57 | 4,258 |
2017-03-13 | $30.93 | $31.19 | $30.93 | $31.15 | $28.89 | 21,255 |
2017-03-10 | $30.80 | $30.82 | $30.62 | $30.77 | $28.54 | 17,170 |
2017-03-09 | $30.60 | $30.68 | $30.39 | $30.53 | $28.31 | 42,411 |
2017-03-08 | $30.98 | $31.14 | $30.77 | $30.77 | $28.54 | 59,261 |
2017-03-07 | $31.11 | $31.26 | $31.11 | $31.15 | $28.89 | 1,283 |
2017-03-06 | $31.51 | $31.51 | $31.15 | $31.29 | $29.02 | 19,806 |
2017-03-03 | $31.26 | $31.46 | $31.26 | $31.46 | $29.18 | 3,886 |
2017-03-02 | $31.51 | $31.51 | $31.10 | $31.11 | $28.85 | 7,236 |
2017-03-01 | $31.53 | $31.79 | $31.53 | $31.75 | $29.45 | 19,521 |
2017-02-28 | $31.52 | $31.52 | $31.23 | $31.28 | $29.01 | 13,937 |
2017-02-27 | $31.54 | $31.66 | $31.47 | $31.57 | $29.28 | 48,722 |
2017-02-24 | $31.59 | $31.74 | $31.55 | $31.66 | $29.36 | 35,124 |
2017-02-23 | $32.48 | $32.48 | $32.00 | $32.06 | $29.73 | 9,711 |
2017-02-22 | $32.08 | $32.30 | $32.08 | $32.20 | $29.86 | 6,204 |
2017-02-21 | $32.20 | $32.30 | $32.08 | $32.30 | $29.95 | 22,469 |
2017-02-17 | $31.65 | $31.83 | $31.65 | $31.72 | $29.42 | 5,722 |
2017-02-16 | $32.15 | $32.19 | $31.97 | $32.03 | $29.70 | 14,892 |
2017-02-15 | $31.98 | $32.17 | $31.89 | $32.11 | $29.78 | 13,695 |
2017-02-14 | $31.84 | $31.96 | $31.70 | $31.90 | $29.58 | 4,694 |
2017-02-13 | $31.88 | $32.00 | $31.83 | $31.95 | $29.63 | 8,486 |
2017-02-10 | $31.54 | $31.82 | $31.54 | $31.76 | $29.45 | 17,047 |
2017-02-09 | $31.36 | $31.59 | $31.36 | $31.43 | $29.15 | 5,883 |
2017-02-08 | $31.11 | $31.45 | $31.11 | $31.36 | $29.08 | 4,749 |
2017-02-07 | $31.14 | $31.25 | $31.12 | $31.15 | $28.89 | 6,581 |
2017-02-06 | $31.12 | $31.30 | $31.10 | $31.14 | $28.88 | 14,876 |
2017-02-03 | $31.21 | $31.33 | $31.13 | $31.18 | $28.92 | 67,204 |
2017-02-02 | $31.16 | $31.16 | $31.02 | $31.11 | $28.85 | 10,156 |
2017-02-01 | $31.00 | $31.20 | $30.92 | $31.11 | $28.85 | 9,523 |
2017-01-31 | $30.90 | $30.96 | $30.78 | $30.96 | $28.71 | 20,905 |
2017-01-30 | $31.08 | $31.08 | $30.82 | $30.95 | $28.70 | 7,557 |
2017-01-27 | $31.35 | $31.38 | $31.29 | $31.33 | $29.06 | 9,980 |
2017-01-26 | $31.41 | $31.41 | $31.21 | $31.27 | $29.00 | 11,029 |
2017-01-25 | $31.20 | $31.37 | $31.17 | $31.28 | $29.01 | 9,786 |
2017-01-24 | $31.03 | $31.16 | $30.99 | $31.13 | $28.87 | 14,401 |
2017-01-23 | $30.54 | $30.71 | $30.51 | $30.69 | $28.46 | 10,999 |
2017-01-20 | $30.35 | $30.45 | $30.28 | $30.37 | $28.16 | 4,962 |
2017-01-19 | $30.51 | $30.51 | $30.20 | $30.32 | $28.12 | 7,395 |
2017-01-18 | $30.60 | $30.60 | $30.37 | $30.48 | $28.27 | 7,814 |
2017-01-17 | $30.39 | $30.53 | $30.33 | $30.48 | $28.27 | 5,417 |
2017-01-13 | $30.39 | $30.50 | $30.39 | $30.40 | $28.19 | 3,239 |
2017-01-12 | $30.47 | $30.59 | $30.39 | $30.50 | $28.29 | 13,748 |
2017-01-11 | $30.14 | $30.65 | $30.11 | $30.63 | $28.41 | 11,055 |
2017-01-10 | $30.33 | $30.38 | $30.24 | $30.25 | $28.05 | 11,339 |
2017-01-09 | $29.95 | $30.03 | $29.88 | $29.99 | $27.81 | 7,794 |
2017-01-06 | $29.87 | $29.91 | $29.79 | $29.89 | $27.72 | 7,874 |
2017-01-05 | $29.76 | $30.14 | $29.76 | $30.08 | $27.90 | 8,696 |
2017-01-04 | $29.51 | $29.66 | $29.44 | $29.57 | $27.42 | 7,179 |
2017-01-03 | $29.34 | $29.58 | $29.25 | $29.41 | $27.27 | 9,947 |
2016-12-30 | $29.04 | $29.16 | $28.73 | $28.80 | $26.71 | 20,028 |
2016-12-29 | $28.86 | $29.05 | $28.85 | $28.89 | $26.79 | 20,651 |
2016-12-28 | $28.86 | $28.86 | $28.65 | $28.73 | $26.64 | 8,914 |
2016-12-27 | $28.51 | $28.82 | $28.37 | $28.63 | $26.55 | 37,127 |
2016-12-23 | $28.29 | $28.41 | $28.29 | $28.35 | $26.29 | 37,014 |
2016-12-22 | $28.76 | $28.85 | $28.46 | $28.60 | $26.14 | 19,098 |
2016-12-21 | $29.14 | $29.14 | $28.90 | $28.99 | $26.50 | 8,203 |
2016-12-20 | $28.89 | $29.00 | $28.75 | $28.99 | $26.50 | 12,321 |
2016-12-19 | $28.96 | $28.96 | $28.61 | $28.61 | $26.15 | 6,884 |
2016-12-16 | $29.18 | $29.26 | $28.91 | $28.91 | $26.43 | 5,473 |
2016-12-15 | $29.06 | $29.33 | $29.06 | $29.27 | $26.76 | 3,459 |
2016-12-14 | $29.67 | $29.82 | $29.19 | $29.27 | $26.76 | 10,756 |
2016-12-13 | $29.78 | $30.00 | $29.78 | $29.95 | $27.38 | 77,413 |
2016-12-12 | $29.66 | $29.68 | $29.52 | $29.52 | $26.99 | 5,303 |
2016-12-09 | $29.70 | $29.85 | $29.66 | $29.70 | $27.15 | 7,463 |
2016-12-08 | $29.60 | $29.77 | $29.55 | $29.76 | $27.20 | 7,658 |
2016-12-07 | $29.35 | $29.65 | $29.35 | $29.60 | $27.06 | 3,453 |
2016-12-06 | $29.11 | $29.28 | $29.11 | $29.28 | $26.77 | 5,065 |
2016-12-05 | $28.98 | $29.16 | $28.98 | $29.09 | $26.59 | 10,003 |
2016-12-02 | $28.81 | $28.94 | $28.75 | $28.87 | $26.39 | 8,654 |
2016-12-01 | $29.37 | $29.37 | $28.73 | $28.80 | $26.33 | 34,660 |
2016-11-30 | $29.47 | $29.50 | $29.37 | $29.37 | $26.85 | 4,633 |
2016-11-29 | $29.00 | $29.21 | $28.99 | $29.06 | $26.56 | 15,166 |
2016-11-28 | $29.09 | $29.30 | $29.00 | $29.16 | $26.66 | 10,512 |
2016-11-25 | $29.12 | $29.12 | $29.02 | $29.05 | $26.56 | 2,461 |
2016-11-23 | $28.85 | $29.09 | $28.65 | $29.09 | $26.59 | 6,311 |
2016-11-22 | $29.29 | $29.29 | $28.94 | $29.13 | $26.63 | 10,449 |
2016-11-21 | $28.80 | $28.93 | $28.79 | $28.88 | $26.40 | 8,902 |
2016-11-18 | $28.72 | $28.72 | $28.39 | $28.52 | $26.07 | 12,633 |
2016-11-17 | $28.63 | $28.81 | $28.43 | $28.44 | $26.00 | 21,555 |
2016-11-16 | $28.36 | $28.58 | $28.11 | $28.47 | $26.03 | 114,296 |
2016-11-15 | $28.32 | $28.67 | $28.07 | $28.67 | $26.21 | 14,465 |
2016-11-14 | $28.17 | $28.18 | $27.66 | $27.97 | $25.57 | 21,332 |
2016-11-11 | $28.42 | $28.52 | $27.84 | $28.48 | $26.03 | 37,308 |
2016-11-10 | $29.72 | $29.72 | $28.61 | $28.86 | $26.38 | 52,862 |
2016-11-09 | $29.59 | $30.05 | $29.59 | $29.80 | $27.24 | 6,378 |
2016-11-08 | $30.02 | $30.33 | $29.76 | $30.14 | $27.55 | 27,845 |
2016-11-07 | $30.00 | $30.09 | $29.98 | $30.07 | $27.48 | 8,780 |
2016-11-04 | $29.09 | $29.37 | $28.97 | $29.04 | $26.55 | 15,912 |
2016-11-03 | $29.51 | $29.54 | $29.18 | $29.19 | $26.68 | 8,305 |
2016-11-02 | $29.85 | $29.86 | $29.17 | $29.39 | $26.87 | 16,522 |
2016-11-01 | $30.42 | $30.42 | $29.66 | $30.00 | $27.42 | 23,254 |
2016-10-31 | $30.40 | $30.41 | $30.25 | $30.37 | $27.76 | 5,981 |
2016-10-28 | $30.56 | $30.56 | $30.25 | $30.32 | $27.71 | 7,748 |
2016-10-27 | $30.73 | $30.74 | $30.49 | $30.53 | $27.91 | 4,971 |
2016-10-26 | $30.57 | $30.78 | $30.46 | $30.57 | $27.95 | 9,359 |
2016-10-25 | $30.98 | $31.03 | $30.87 | $30.94 | $28.28 | 3,910 |
2016-10-24 | $31.00 | $31.06 | $30.95 | $30.95 | $28.29 | 13,422 |
2016-10-21 | $30.60 | $30.86 | $30.60 | $30.84 | $28.19 | 11,806 |
2016-10-20 | $30.60 | $30.82 | $30.56 | $30.80 | $28.16 | 44,025 |
2016-10-19 | $30.69 | $30.77 | $30.66 | $30.73 | $28.09 | 3,873 |
2016-10-18 | $30.60 | $30.67 | $30.44 | $30.60 | $27.97 | 5,298 |
2016-10-17 | $30.03 | $30.22 | $30.03 | $30.03 | $27.45 | 6,269 |
2016-10-14 | $30.30 | $30.43 | $30.09 | $30.16 | $27.57 | 15,297 |
2016-10-13 | $29.81 | $30.06 | $29.55 | $30.06 | $27.48 | 23,861 |
2016-10-12 | $30.27 | $30.41 | $30.11 | $30.15 | $27.56 | 4,623 |
2016-10-11 | $30.62 | $30.63 | $30.13 | $30.22 | $27.63 | 12,050 |
2016-10-10 | $30.46 | $30.92 | $30.46 | $30.91 | $28.26 | 8,937 |
2016-10-07 | $30.53 | $30.53 | $30.18 | $30.27 | $27.67 | 31,986 |
2016-10-06 | $30.29 | $30.58 | $30.21 | $30.53 | $27.91 | 22,206 |
2016-10-05 | $30.11 | $30.40 | $30.09 | $30.28 | $27.68 | 58,774 |
2016-10-04 | $29.97 | $30.10 | $29.67 | $29.86 | $27.30 | 20,252 |
2016-10-03 | $29.79 | $29.97 | $29.70 | $29.97 | $27.40 | 20,432 |
2016-09-30 | $29.53 | $29.66 | $29.53 | $29.59 | $27.05 | 20,047 |
2016-09-29 | $29.85 | $29.88 | $29.52 | $29.62 | $27.08 | 6,082 |
2016-09-28 | $29.71 | $29.95 | $29.57 | $29.95 | $27.38 | 6,429 |
2016-09-27 | $29.49 | $29.57 | $29.46 | $29.54 | $27.00 | 3,024 |
2016-09-26 | $29.51 | $29.55 | $29.29 | $29.36 | $26.84 | 8,246 |
2016-09-23 | $29.90 | $29.95 | $29.71 | $29.73 | $27.18 | 67,254 |
2016-09-22 | $30.03 | $30.26 | $29.97 | $30.15 | $27.56 | 32,114 |
2016-09-21 | $29.45 | $29.81 | $29.24 | $29.81 | $27.25 | 13,014 |
2016-09-20 | $29.08 | $29.10 | $29.03 | $29.07 | $26.57 | 6,333 |
2016-09-19 | $29.14 | $29.26 | $28.93 | $28.97 | $26.48 | 5,433 |
2016-09-16 | $28.92 | $28.99 | $28.79 | $28.88 | $26.40 | 2,775 |
2016-09-15 | $28.77 | $29.21 | $28.77 | $29.21 | $26.70 | 1,003 |
2016-09-14 | $28.70 | $28.84 | $28.62 | $28.62 | $26.16 | 4,884 |
2016-09-13 | $28.92 | $29.08 | $28.44 | $28.67 | $26.21 | 7,476 |
2016-09-12 | $28.62 | $29.39 | $28.62 | $29.37 | $26.85 | 3,462 |
2016-09-09 | $29.51 | $29.55 | $29.16 | $29.20 | $26.69 | 10,422 |
2016-09-08 | $29.89 | $30.03 | $29.84 | $29.89 | $27.33 | 29,985 |
2016-09-07 | $29.96 | $29.96 | $29.78 | $29.86 | $27.29 | 4,429 |
2016-09-06 | $29.43 | $29.92 | $29.43 | $29.87 | $27.31 | 12,836 |
2016-09-02 | $29.04 | $29.29 | $29.00 | $29.25 | $26.74 | 5,368 |
2016-09-01 | $28.60 | $28.68 | $28.57 | $28.65 | $26.19 | 3,250 |
2016-08-31 | $28.66 | $28.68 | $28.38 | $28.54 | $26.09 | 9,713 |
2016-08-30 | $28.73 | $28.82 | $28.67 | $28.67 | $26.21 | 6,834 |
2016-08-29 | $28.43 | $28.75 | $28.43 | $28.65 | $26.19 | 5,012 |
2016-08-26 | $28.68 | $28.77 | $28.27 | $28.49 | $26.04 | 2,847 |
2016-08-25 | $28.48 | $28.56 | $28.48 | $28.52 | $26.07 | 3,009 |
2016-08-24 | $28.68 | $28.70 | $28.52 | $28.58 | $26.13 | 15,018 |
2016-08-23 | $29.07 | $29.07 | $28.83 | $28.83 | $26.35 | 10,292 |
2016-08-22 | $28.80 | $28.80 | $28.64 | $28.64 | $26.18 | 2,260 |
2016-08-19 | $29.06 | $29.07 | $28.87 | $29.03 | $26.53 | 19,244 |
2016-08-18 | $29.05 | $29.15 | $28.99 | $29.15 | $26.65 | 3,750 |
2016-08-17 | $28.82 | $29.03 | $28.70 | $29.03 | $26.54 | 3,809 |
2016-08-16 | $29.00 | $29.13 | $29.00 | $29.13 | $26.63 | 7,556 |
2016-08-15 | $28.78 | $29.22 | $28.78 | $29.17 | $26.66 | 8,337 |
2016-08-12 | $28.51 | $28.80 | $28.47 | $28.77 | $26.30 | 26,641 |
2016-08-11 | $28.18 | $28.51 | $28.05 | $28.51 | $26.06 | 15,382 |
2016-08-10 | $28.12 | $28.16 | $27.86 | $27.88 | $25.49 | 5,430 |
2016-08-09 | $27.94 | $28.09 | $27.94 | $28.00 | $25.60 | 2,240 |
2016-08-08 | $27.82 | $27.97 | $27.82 | $27.94 | $25.54 | 4,031 |
2016-08-05 | $27.62 | $27.77 | $27.62 | $27.77 | $25.39 | 4,251 |
2016-08-04 | $27.26 | $27.52 | $27.26 | $27.45 | $25.09 | 2,614 |
2016-08-03 | $26.80 | $27.20 | $26.77 | $27.20 | $24.86 | 9,061 |
2016-08-02 | $27.14 | $27.14 | $26.80 | $26.98 | $24.66 | 5,544 |
2016-08-01 | $27.16 | $27.33 | $27.13 | $27.13 | $24.80 | 2,827 |
2016-07-29 | $27.23 | $27.44 | $27.23 | $27.27 | $24.93 | 2,646 |
2016-07-28 | $27.38 | $27.38 | $27.21 | $27.26 | $24.92 | 6,226 |
2016-07-27 | $27.54 | $27.57 | $27.37 | $27.53 | $25.16 | 2,301 |
2016-07-26 | $27.40 | $27.51 | $27.38 | $27.48 | $25.12 | 9,855 |
2016-07-25 | $27.56 | $27.56 | $27.24 | $27.33 | $24.98 | 3,900 |
2016-07-22 | $27.39 | $27.54 | $27.39 | $27.54 | $25.18 | 2,838 |
2016-07-21 | $27.56 | $27.58 | $27.43 | $27.43 | $25.07 | 1,876 |
2016-07-20 | $27.28 | $27.54 | $27.28 | $27.41 | $25.06 | 4,014 |
2016-07-19 | $27.26 | $27.33 | $27.20 | $27.27 | $24.93 | 2,197 |
2016-07-18 | $27.11 | $27.53 | $27.11 | $27.53 | $25.17 | 8,520 |
2016-07-15 | $27.32 | $27.34 | $27.13 | $27.26 | $24.92 | 2,820 |
2016-07-14 | $27.40 | $27.49 | $27.35 | $27.45 | $25.09 | 13,553 |
2016-07-13 | $27.13 | $27.13 | $26.83 | $27.03 | $24.71 | 2,593 |
2016-07-12 | $27.17 | $27.29 | $27.05 | $27.15 | $24.82 | 2,288 |
2016-07-11 | $26.47 | $26.80 | $26.38 | $26.75 | $24.45 | 13,168 |
2016-07-08 | $26.10 | $26.33 | $26.10 | $26.28 | $24.02 | 12,047 |
2016-07-07 | $25.99 | $26.19 | $25.75 | $25.75 | $23.54 | 5,747 |
2016-07-06 | $25.42 | $25.86 | $25.42 | $25.86 | $23.64 | 10,243 |
2016-07-05 | $26.05 | $26.05 | $25.85 | $25.93 | $23.70 | 5,793 |
2016-07-01 | $26.29 | $26.41 | $26.25 | $26.41 | $24.14 | 995 |
2016-06-30 | $25.89 | $26.12 | $25.87 | $26.12 | $23.88 | 1,826 |
2016-06-29 | $25.83 | $25.90 | $25.81 | $25.87 | $23.65 | 1,445 |
2016-06-28 | $25.17 | $25.27 | $25.04 | $25.23 | $23.06 | 3,936 |
2016-06-27 | $24.87 | $24.87 | $24.39 | $24.45 | $22.35 | 3,964 |
2016-06-24 | $24.91 | $25.23 | $24.66 | $24.96 | $22.82 | 12,331 |
2016-06-23 | $26.00 | $26.15 | $25.97 | $26.15 | $23.90 | 4,901 |
2016-06-22 | $25.69 | $25.69 | $25.48 | $25.49 | $23.30 | 3,536 |
2016-06-21 | $25.46 | $25.70 | $25.46 | $25.62 | $23.42 | 4,272 |
2016-06-20 | $25.48 | $25.65 | $25.48 | $25.65 | $23.44 | 1,579 |
2016-06-17 | $25.16 | $25.16 | $25.02 | $25.02 | $22.87 | 2,271 |
2016-06-16 | $24.65 | $25.00 | $24.49 | $24.97 | $22.83 | 3,874 |
2016-06-15 | $25.02 | $25.16 | $24.95 | $24.95 | $22.81 | 3,277 |
2016-06-14 | $25.09 | $25.09 | $24.75 | $24.82 | $22.69 | 6,413 |
2016-06-13 | $24.91 | $25.22 | $24.91 | $24.96 | $22.82 | 1,872 |
2016-06-10 | $25.49 | $25.49 | $25.25 | $25.33 | $23.16 | 2,309 |
2016-06-09 | $25.97 | $26.07 | $25.97 | $26.07 | $23.83 | 17,092 |
2016-06-08 | $26.27 | $26.40 | $26.26 | $26.40 | $24.13 | 842 |
2016-06-07 | $26.00 | $26.19 | $26.00 | $26.10 | $23.86 | 4,185 |
2016-06-06 | $25.66 | $25.84 | $25.66 | $25.84 | $23.62 | 2,645 |
2016-06-03 | $25.38 | $25.56 | $25.38 | $25.54 | $23.35 | 1,353 |
2016-06-02 | $25.30 | $25.46 | $25.30 | $25.41 | $23.23 | 5,365 |
2016-06-01 | $25.19 | $25.36 | $25.19 | $25.25 | $23.08 | 12,686 |
2016-05-31 | $25.57 | $25.65 | $25.35 | $25.35 | $23.17 | 1,608 |
2016-05-27 | $25.45 | $25.54 | $25.44 | $25.53 | $23.34 | 6,521 |
2016-05-26 | $25.41 | $25.42 | $25.35 | $25.38 | $23.20 | 5,330 |
2016-05-25 | $25.30 | $25.42 | $25.11 | $25.11 | $22.95 | 2,976 |
2016-05-24 | $24.83 | $25.10 | $24.83 | $25.02 | $22.87 | 4,365 |
2016-05-23 | $24.66 | $24.77 | $24.57 | $24.70 | $22.58 | 11,458 |
2016-05-20 | $25.00 | $25.05 | $24.90 | $24.91 | $22.77 | 12,841 |
2016-05-19 | $24.63 | $24.76 | $24.63 | $24.74 | $22.62 | 3,874 |
2016-05-18 | $25.14 | $25.41 | $24.99 | $24.99 | $22.84 | 7,442 |
2016-05-17 | $25.41 | $25.61 | $25.35 | $25.39 | $23.21 | 36,289 |
2016-05-16 | $25.32 | $25.64 | $25.32 | $25.53 | $23.34 | 7,171 |
2016-05-13 | $25.35 | $25.35 | $25.05 | $25.07 | $22.92 | 6,737 |
2016-05-12 | $25.46 | $25.66 | $25.43 | $25.66 | $23.46 | 1,529 |
2016-05-11 | $25.72 | $25.84 | $25.63 | $25.63 | $23.43 | 2,740 |
2016-05-10 | $25.36 | $25.71 | $25.36 | $25.71 | $23.50 | 48,548 |
2016-05-09 | $25.34 | $25.34 | $25.01 | $25.16 | $23.00 | 8,729 |
2016-05-06 | $25.32 | $25.64 | $25.32 | $25.59 | $23.39 | 13,866 |
2016-05-05 | $25.97 | $25.97 | $25.47 | $25.51 | $23.32 | 9,375 |
2016-05-04 | $25.48 | $25.55 | $25.46 | $25.48 | $23.29 | 2,575 |
2016-05-03 | $25.87 | $25.87 | $25.55 | $25.60 | $23.40 | 10,185 |
2016-05-02 | $26.49 | $26.49 | $26.20 | $26.30 | $24.04 | 4,950 |
2016-04-29 | $26.76 | $26.76 | $26.53 | $26.63 | $24.34 | 4,860 |
2016-04-28 | $26.70 | $27.03 | $26.61 | $26.63 | $24.34 | 10,630 |
2016-04-27 | $26.64 | $26.87 | $26.44 | $26.82 | $24.52 | 8,754 |
2016-04-26 | $26.55 | $26.67 | $26.41 | $26.57 | $24.29 | 5,652 |
2016-04-25 | $26.71 | $26.78 | $26.33 | $26.42 | $24.15 | 4,067 |
2016-04-22 | $26.70 | $26.88 | $26.64 | $26.79 | $24.49 | 6,408 |
2016-04-21 | $26.97 | $27.00 | $26.80 | $26.83 | $24.52 | 8,394 |
2016-04-20 | $26.84 | $27.15 | $26.82 | $27.02 | $24.70 | 4,566 |
2016-04-19 | $26.81 | $27.01 | $26.79 | $26.97 | $24.66 | 8,150 |
2016-04-18 | $26.34 | $26.63 | $26.34 | $26.51 | $24.24 | 7,684 |
2016-04-15 | $26.64 | $26.74 | $26.57 | $26.63 | $24.34 | 11,340 |
2016-04-14 | $26.84 | $26.84 | $26.60 | $26.69 | $24.40 | 48,105 |
2016-04-13 | $26.82 | $26.93 | $26.78 | $26.88 | $24.57 | 4,961 |
2016-04-12 | $25.84 | $26.26 | $25.84 | $26.26 | $24.01 | 6,517 |
2016-04-11 | $25.74 | $25.87 | $25.68 | $25.73 | $23.52 | 4,370 |
2016-04-08 | $25.34 | $25.38 | $25.29 | $25.35 | $23.17 | 7,947 |
2016-04-07 | $24.94 | $24.94 | $24.75 | $24.75 | $22.62 | 1,008 |
2016-04-06 | $24.79 | $25.17 | $24.79 | $25.09 | $22.94 | 26,278 |
2016-04-05 | $24.83 | $24.89 | $24.81 | $24.84 | $22.71 | 3,862 |
2016-04-04 | $25.53 | $25.53 | $25.11 | $25.14 | $22.98 | 7,586 |
2016-04-01 | $25.10 | $25.67 | $25.10 | $25.62 | $23.42 | 3,701 |
2016-03-31 | $25.71 | $25.80 | $25.53 | $25.53 | $23.34 | 4,261 |
2016-03-30 | $25.88 | $25.88 | $25.58 | $25.58 | $23.38 | 2,385 |
2016-03-29 | $24.76 | $25.25 | $24.76 | $25.24 | $23.07 | 3,283 |
2016-03-28 | $25.08 | $25.14 | $24.95 | $24.99 | $22.84 | 3,071 |
2016-03-24 | $24.60 | $24.87 | $24.60 | $24.87 | $22.73 | 7,901 |
2016-03-23 | $25.34 | $25.34 | $24.92 | $25.07 | $22.92 | 2,472 |
2016-03-22 | $25.38 | $25.63 | $25.38 | $25.53 | $23.34 | 2,507 |
2016-03-21 | $25.36 | $25.66 | $25.36 | $25.56 | $23.36 | 24,472 |
2016-03-18 | $25.38 | $25.50 | $25.35 | $25.41 | $23.23 | 2,508 |
2016-03-17 | $24.99 | $25.28 | $24.93 | $25.16 | $23.00 | 7,106 |
2016-03-16 | $23.95 | $24.55 | $23.95 | $24.55 | $22.44 | 4,412 |
2016-03-15 | $24.13 | $24.16 | $23.89 | $23.89 | $21.84 | 1,526 |
2016-03-14 | $24.68 | $24.70 | $24.62 | $24.70 | $22.58 | 1,370 |
2016-03-11 | $24.56 | $24.83 | $24.56 | $24.81 | $22.68 | 2,876 |
2016-03-10 | $24.31 | $24.33 | $23.86 | $24.12 | $22.05 | 9,395 |
2016-03-09 | $24.13 | $24.32 | $24.13 | $24.15 | $22.08 | 2,223 |
2016-03-08 | $24.02 | $24.12 | $23.97 | $24.02 | $21.95 | 2,178 |
2016-03-07 | $24.27 | $24.61 | $24.27 | $24.48 | $22.37 | 9,713 |
2016-03-04 | $24.23 | $24.63 | $24.22 | $24.47 | $22.37 | 9,099 |
2016-03-03 | $23.46 | $23.72 | $23.42 | $23.72 | $21.68 | 5,451 |
2016-03-02 | $23.18 | $23.32 | $22.97 | $23.25 | $21.25 | 4,979 |
2016-03-01 | $23.07 | $23.10 | $22.99 | $23.00 | $21.03 | 8,453 |
2016-02-29 | $22.35 | $22.46 | $22.19 | $22.19 | $20.28 | 2,402 |
2016-02-26 | $22.35 | $22.35 | $21.94 | $21.95 | $20.07 | 1,480 |
2016-02-25 | $21.85 | $21.89 | $21.68 | $21.89 | $20.01 | 4,052 |
2016-02-24 | $21.67 | $22.08 | $21.51 | $22.08 | $20.18 | 6,826 |
2016-02-23 | $22.20 | $22.20 | $22.06 | $22.08 | $20.18 | 3,484 |
2016-02-22 | $22.54 | $22.72 | $22.45 | $22.63 | $20.69 | 5,628 |
2016-02-19 | $21.70 | $21.85 | $21.70 | $21.85 | $19.97 | 836 |
2016-02-18 | $22.13 | $22.20 | $21.75 | $21.75 | $19.88 | 5,529 |
2016-02-17 | $21.78 | $22.02 | $21.78 | $22.01 | $20.12 | 2,420 |
2016-02-16 | $21.23 | $21.50 | $21.23 | $21.44 | $19.60 | 4,858 |
2016-02-12 | $20.58 | $20.81 | $20.58 | $20.81 | $19.02 | 1,710 |
2016-02-11 | $20.26 | $20.39 | $20.16 | $20.31 | $18.57 | 5,884 |
2016-02-10 | $20.72 | $21.10 | $20.72 | $20.76 | $18.98 | 3,146 |
2016-02-09 | $20.60 | $20.70 | $20.31 | $20.39 | $18.64 | 4,653 |
2016-02-08 | $21.22 | $21.22 | $20.73 | $20.90 | $19.11 | 17,215 |
2016-02-05 | $21.89 | $21.89 | $21.40 | $21.41 | $19.57 | 4,087 |
2016-02-04 | $21.87 | $22.03 | $21.78 | $21.88 | $20.00 | 26,964 |
2016-02-03 | $21.08 | $21.72 | $21.08 | $21.64 | $19.78 | 5,348 |
2016-02-02 | $21.76 | $21.76 | $21.20 | $21.22 | $19.40 | 3,882 |
2016-02-01 | $21.91 | $22.13 | $21.83 | $22.09 | $20.19 | 9,795 |
2016-01-29 | $22.04 | $22.28 | $22.04 | $22.28 | $20.36 | 2,139 |
2016-01-28 | $21.82 | $21.82 | $21.55 | $21.55 | $19.70 | 2,947 |
2016-01-27 | $21.60 | $21.84 | $21.41 | $21.49 | $19.64 | 3,499 |
2016-01-26 | $21.29 | $21.49 | $21.24 | $21.40 | $19.56 | 27,515 |
2016-01-25 | $21.57 | $21.62 | $21.33 | $21.33 | $19.50 | 10,214 |
2016-01-22 | $21.74 | $21.80 | $21.47 | $21.68 | $19.82 | 9,860 |
2016-01-21 | $20.66 | $21.13 | $20.66 | $20.97 | $19.17 | 4,159 |
2016-01-20 | $20.70 | $20.80 | $20.24 | $20.80 | $19.01 | 11,361 |
2016-01-19 | $21.53 | $21.53 | $21.10 | $21.33 | $19.50 | 6,971 |
2016-01-15 | $21.12 | $21.17 | $20.77 | $21.03 | $19.22 | 9,016 |
2016-01-14 | $21.55 | $22.07 | $21.55 | $22.06 | $20.17 | 6,229 |
2016-01-13 | $22.21 | $22.21 | $21.56 | $21.57 | $19.72 | 5,921 |
2016-01-12 | $21.88 | $21.98 | $21.74 | $21.97 | $20.08 | 3,538 |
2016-01-11 | $22.29 | $22.29 | $21.62 | $21.77 | $19.90 | 8,452 |
2016-01-08 | $22.61 | $22.61 | $22.14 | $22.14 | $20.24 | 14,589 |
2016-01-07 | $22.46 | $22.70 | $22.20 | $22.26 | $20.35 | 7,148 |
2016-01-06 | $23.13 | $23.38 | $23.13 | $23.24 | $21.24 | 4,158 |
2016-01-05 | $23.61 | $23.69 | $23.52 | $23.55 | $21.53 | 6,401 |
2016-01-04 | $23.56 | $23.56 | $23.37 | $23.41 | $21.40 | 19,386 |
2015-12-31 | $24.34 | $24.46 | $24.21 | $24.34 | $22.25 | 15,207 |
2015-12-30 | $24.46 | $24.58 | $24.30 | $24.37 | $22.28 | 18,419 |
2015-12-29 | $24.71 | $24.84 | $24.63 | $24.76 | $22.63 | 29,710 |
2015-12-28 | $24.60 | $24.67 | $24.42 | $24.57 | $22.46 | 13,527 |
2015-12-24 | $25.09 | $25.10 | $24.86 | $24.94 | $22.80 | 15,709 |
2015-12-23 | $25.24 | $25.48 | $25.13 | $25.48 | $22.85 | 38,175 |
2015-12-22 | $24.83 | $24.99 | $24.80 | $24.96 | $22.38 | 5,480 |
2015-12-21 | $24.91 | $24.91 | $24.62 | $24.77 | $22.21 | 6,296 |
2015-12-18 | $24.98 | $24.99 | $24.78 | $24.80 | $22.24 | 1,916 |
2015-12-17 | $25.57 | $25.57 | $25.13 | $25.13 | $22.54 | 12,769 |
2015-12-16 | $25.24 | $25.50 | $25.10 | $25.49 | $22.86 | 4,316 |
2015-12-15 | $24.98 | $25.21 | $24.95 | $25.03 | $22.45 | 8,842 |
2015-12-14 | $24.57 | $24.66 | $24.35 | $24.63 | $22.09 | 29,989 |
2015-12-11 | $25.04 | $25.04 | $24.49 | $24.49 | $21.96 | 3,259 |
2015-12-10 | $25.36 | $25.41 | $25.22 | $25.22 | $22.62 | 4,583 |
2015-12-09 | $25.50 | $25.69 | $25.29 | $25.39 | $22.77 | 5,044 |
2015-12-08 | $25.25 | $25.43 | $25.20 | $25.42 | $22.80 | 9,163 |
2015-12-07 | $25.88 | $25.88 | $25.63 | $25.67 | $23.02 | 4,827 |
2015-12-04 | $25.78 | $26.11 | $25.75 | $26.00 | $23.32 | 19,912 |
2015-12-03 | $26.24 | $26.24 | $25.88 | $25.91 | $23.23 | 40,494 |
2015-12-02 | $26.12 | $26.12 | $25.94 | $26.00 | $23.32 | 8,995 |
2015-12-01 | $26.05 | $26.16 | $26.03 | $26.07 | $23.38 | 5,102 |
2015-11-30 | $25.83 | $26.00 | $25.83 | $26.00 | $23.32 | 6,204 |
2015-11-27 | $26.00 | $26.00 | $25.88 | $25.95 | $23.27 | 1,090 |
2015-11-25 | $26.34 | $26.37 | $26.33 | $26.35 | $23.63 | 6,567 |
2015-11-24 | $26.39 | $26.51 | $26.27 | $26.50 | $23.76 | 6,801 |
2015-11-23 | $26.54 | $26.71 | $26.54 | $26.59 | $23.84 | 4,813 |
2015-11-20 | $26.50 | $26.73 | $26.50 | $26.66 | $23.91 | 3,777 |
2015-11-19 | $26.16 | $26.38 | $26.16 | $26.38 | $23.66 | 3,431 |
2015-11-18 | $25.77 | $26.08 | $25.70 | $25.99 | $23.31 | 33,108 |
2015-11-17 | $25.86 | $25.89 | $25.68 | $25.75 | $23.09 | 2,996 |
2015-11-16 | $25.24 | $25.82 | $25.24 | $25.81 | $23.15 | 8,388 |
2015-11-13 | $25.59 | $25.59 | $25.17 | $25.18 | $22.58 | 5,726 |
2015-11-12 | $25.83 | $26.13 | $25.72 | $25.72 | $23.06 | 20,495 |
2015-11-11 | $26.15 | $26.15 | $25.81 | $25.89 | $23.22 | 4,864 |
2015-11-10 | $25.73 | $25.96 | $25.66 | $25.96 | $23.28 | 2,192 |
2015-11-09 | $26.34 | $26.34 | $25.90 | $25.96 | $23.28 | 4,616 |
2015-11-06 | $26.53 | $26.67 | $26.33 | $26.55 | $23.81 | 6,502 |
2015-11-05 | $26.90 | $26.95 | $26.77 | $26.88 | $24.10 | 2,905 |
2015-11-04 | $27.23 | $27.25 | $26.88 | $26.90 | $24.12 | 5,136 |
2015-11-03 | $26.50 | $27.05 | $26.50 | $26.98 | $24.20 | 7,358 |
2015-11-02 | $26.08 | $26.50 | $26.00 | $26.50 | $23.76 | 4,605 |
2015-10-30 | $26.08 | $26.21 | $26.01 | $26.17 | $23.47 | 9,726 |
2015-10-29 | $25.94 | $25.96 | $25.76 | $25.88 | $23.20 | 2,329 |
2015-10-28 | $26.04 | $26.26 | $25.92 | $26.12 | $23.42 | 6,695 |
2015-10-27 | $26.00 | $26.10 | $25.88 | $25.97 | $23.29 | 8,527 |
2015-10-26 | $26.20 | $26.20 | $26.02 | $26.10 | $23.41 | 6,094 |
2015-10-23 | $26.13 | $26.17 | $26.08 | $26.15 | $23.45 | 2,723 |
2015-10-22 | $25.54 | $25.74 | $25.54 | $25.70 | $23.05 | 3,935 |
2015-10-21 | $25.36 | $25.49 | $25.27 | $25.28 | $22.67 | 6,109 |
2015-10-20 | $25.79 | $25.84 | $25.68 | $25.84 | $23.17 | 2,700 |
2015-10-19 | $25.72 | $25.94 | $25.71 | $25.94 | $23.26 | 2,884 |
2015-10-16 | $25.84 | $25.92 | $25.82 | $25.88 | $23.21 | 7,736 |
2015-10-15 | $25.52 | $26.02 | $25.51 | $25.87 | $23.20 | 6,408 |
2015-10-14 | $25.37 | $25.37 | $25.16 | $25.21 | $22.61 | 5,721 |
2015-10-13 | $25.46 | $25.49 | $25.19 | $25.20 | $22.60 | 7,272 |
2015-10-12 | $26.00 | $26.00 | $25.71 | $25.73 | $23.08 | 3,901 |
2015-10-09 | $25.95 | $26.09 | $25.82 | $25.85 | $23.18 | 4,017 |
2015-10-08 | $25.41 | $25.62 | $25.38 | $25.62 | $22.98 | 2,629 |
2015-10-07 | $25.80 | $25.80 | $25.54 | $25.63 | $22.98 | 2,132 |
2015-10-06 | $24.85 | $25.00 | $24.85 | $24.97 | $22.39 | 13,938 |
2015-10-05 | $24.68 | $24.99 | $24.68 | $24.90 | $22.33 | 4,811 |
2015-10-02 | $23.41 | $24.42 | $23.41 | $24.37 | $21.85 | 1,604 |
2015-10-01 | $23.62 | $23.64 | $23.39 | $23.61 | $21.17 | 3,766 |
2015-09-30 | $23.51 | $23.69 | $23.47 | $23.61 | $21.17 | 7,575 |
2015-09-29 | $22.83 | $23.07 | $22.83 | $23.04 | $20.66 | 13,718 |
2015-09-28 | $23.30 | $23.30 | $22.90 | $22.93 | $20.56 | 4,899 |
2015-09-25 | $23.71 | $23.71 | $23.49 | $23.60 | $21.16 | 1,794 |
2015-09-24 | $22.99 | $23.39 | $22.89 | $23.39 | $20.98 | 4,377 |
2015-09-23 | $23.70 | $23.70 | $23.21 | $23.31 | $20.90 | 7,728 |
2015-09-22 | $23.73 | $23.88 | $23.59 | $23.76 | $21.31 | 2,824 |
2015-09-21 | $24.45 | $24.45 | $24.17 | $24.22 | $21.72 | 19,340 |
2015-09-18 | $24.56 | $24.65 | $24.18 | $24.20 | $21.70 | 4,013 |
2015-09-17 | $24.65 | $24.93 | $24.65 | $24.91 | $22.34 | 3,379 |
2015-09-16 | $24.64 | $25.09 | $24.64 | $25.09 | $22.50 | 4,071 |
2015-09-15 | $24.00 | $24.28 | $24.00 | $24.25 | $21.75 | 4,945 |
2015-09-14 | $24.10 | $24.12 | $23.92 | $24.10 | $21.61 | 3,414 |
2015-09-11 | $24.00 | $24.05 | $23.85 | $24.05 | $21.57 | 5,333 |
2015-09-10 | $24.05 | $24.30 | $24.05 | $24.24 | $21.74 | 3,390 |
2015-09-09 | $24.64 | $24.71 | $24.22 | $24.22 | $21.72 | 2,904 |
2015-09-08 | $24.28 | $24.46 | $24.11 | $24.25 | $21.75 | 5,190 |
2015-09-04 | $23.93 | $24.14 | $23.49 | $23.68 | $21.24 | 8,831 |
2015-09-03 | $24.20 | $24.66 | $24.20 | $24.46 | $21.93 | 6,628 |
2015-09-02 | $24.17 | $24.23 | $23.82 | $24.23 | $21.73 | 14,320 |
2015-09-01 | $24.12 | $24.29 | $23.83 | $23.97 | $21.50 | 14,325 |
2015-08-31 | $24.79 | $25.07 | $24.55 | $24.95 | $22.38 | 23,744 |
2015-08-28 | $24.95 | $25.31 | $24.95 | $25.26 | $22.65 | 4,148 |
2015-08-27 | $24.71 | $25.45 | $24.69 | $25.32 | $22.71 | 16,767 |
2015-08-26 | $23.80 | $24.20 | $23.47 | $24.14 | $21.65 | 34,897 |
2015-08-25 | $24.43 | $24.45 | $23.68 | $23.68 | $21.24 | 28,870 |
2015-08-24 | $23.59 | $23.75 | $19.08 | $23.19 | $20.80 | 25,820 |
2015-08-21 | $24.98 | $25.19 | $24.64 | $24.64 | $22.10 | 12,272 |
2015-08-20 | $25.54 | $25.56 | $25.20 | $25.30 | $22.69 | 4,235 |
2015-08-19 | $26.16 | $26.16 | $25.60 | $25.81 | $23.15 | 40,674 |
2015-08-18 | $26.27 | $26.43 | $26.20 | $26.38 | $23.65 | 5,185 |
2015-08-17 | $26.41 | $26.60 | $26.41 | $26.54 | $23.80 | 9,103 |
2015-08-14 | $26.64 | $26.72 | $26.64 | $26.71 | $23.95 | 2,373 |
2015-08-13 | $26.64 | $26.67 | $26.52 | $26.52 | $23.78 | 7,412 |
2015-08-12 | $26.76 | $26.77 | $26.42 | $26.74 | $23.98 | 33,673 |
2015-08-11 | $27.31 | $27.31 | $26.87 | $27.01 | $24.22 | 26,829 |
2015-08-10 | $27.34 | $27.82 | $27.25 | $27.77 | $24.90 | 5,658 |
2015-08-07 | $27.36 | $27.36 | $27.22 | $27.24 | $24.43 | 3,118 |
2015-08-06 | $27.32 | $27.37 | $27.25 | $27.32 | $24.50 | 2,735 |
2015-08-05 | $27.67 | $27.75 | $27.50 | $27.50 | $24.66 | 3,192 |
2015-08-04 | $27.30 | $27.40 | $27.28 | $27.34 | $24.52 | 10,781 |
2015-08-03 | $27.44 | $27.44 | $27.07 | $27.13 | $24.33 | 5,558 |
2015-07-31 | $27.75 | $27.83 | $27.54 | $27.54 | $24.70 | 5,542 |
2015-07-30 | $27.76 | $27.76 | $27.55 | $27.61 | $24.76 | 15,048 |
2015-07-29 | $27.50 | $27.86 | $27.49 | $27.80 | $24.93 | 8,127 |
INVESCO BRIC ETF (EEB) News Headlines
Recent INVESCO BRIC ETF (EEB) News
Similar Companies to INVESCO BRIC ETF (EEB) 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 | -- | -- | -- |