Invesco Russell 1000 Equal Weight ETF (EQAL) Exchange: NYSE ARCA
Data as of May 2, 2025
$43.88 ($-0.39) -0.88%
Invesco Russell 1000 Equal Weight ETF - Daily Information
Click for more stock information on Invesco Russell 1000 Equal Weight ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $44.13 |
Previous Close | $43.88 |
High | $44.38 |
Low | $43.53 |
Adjusted Open | $44.13 |
Previous Adjusted Close | $43.88 |
Adjusted High | $44.38 |
Adjusted Low | $43.53 |
About Invesco Russell 1000 Equal Weight ETF (EQAL)
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, Frank Russell Company (“Russell” or the “Index Provider”) compiles, maintains, and calculates the Underlying Index, which is designed to measure the performance of approximately 1000 equally-weighted securities. The Underlying Index is comprised of all of the securities in the Russell 1000® Index (the “Russell 1000”), which is composed of approximately 1,000 of the largest securities within the Russell 3000® Index. The Underlying Index is constructed by applying a two-step process. First, the Index Provider assigns each component security of the Russell 1000 to a sector based on the Russell Global Sectors (the “RGS”) classification system. The RGS classification system is composed of nine economic sectors: consumer discretionary, consumer staples, energy, financial services, healthcare, materials & processing, producer durables, technology and utilities. Second, once the component securities are assigned to a sector, the Index Provider allocates an equal weight to each sector and then assigns an equal weight to each constituent security within each sector. Constituent securities in the Underlying Index are equally weighted. The Underlying Index also may include securities of mid-cap issuers. Therefore, due to the equal weightings methodology of the Underlying Index, the Fund may have greater exposure to mid-cap issuers than would be the case if a traditional capitalization-weighted methodology were used. The Fund generally invests in all of the securities comprising the Underlying Index in proportion to their weightings in the Underlying Index. 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 Russell 1000 Equal Weight ETF (EQAL)
Historical Stock Data for Invesco Russell 1000 Equal Weight ETF (EQAL)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-16 | $44.13 | $44.38 | $43.53 | $43.88 | $43.88 | 29,353 |
2025-04-15 | $44.39 | $44.80 | $44.22 | $44.27 | $44.27 | 25,335 |
2025-04-14 | $44.47 | $44.63 | $43.98 | $44.42 | $44.42 | 40,455 |
2025-04-11 | $43.00 | $43.90 | $42.67 | $43.85 | $43.85 | 20,636 |
2025-04-10 | $43.90 | $43.90 | $42.25 | $43.16 | $43.16 | 69,033 |
2025-04-09 | $41.00 | $44.96 | $40.97 | $44.78 | $44.78 | 56,694 |
2025-04-08 | $43.63 | $43.63 | $40.90 | $41.38 | $41.38 | 56,007 |
2025-04-07 | $41.60 | $43.89 | $40.85 | $42.41 | $42.41 | 298,897 |
2025-04-04 | $44.35 | $44.35 | $42.54 | $42.76 | $42.76 | 208,727 |
2025-04-03 | $46.30 | $46.62 | $45.32 | $45.37 | $45.37 | 48,685 |
2025-04-02 | $47.09 | $47.99 | $47.00 | $47.90 | $47.90 | 31,656 |
2025-04-01 | $47.25 | $47.53 | $46.87 | $47.38 | $47.38 | 57,014 |
2025-03-31 | $46.76 | $47.42 | $46.50 | $47.26 | $47.26 | 34,613 |
2025-03-28 | $47.80 | $47.80 | $47.00 | $47.12 | $47.12 | 24,685 |
2025-03-27 | $47.90 | $48.11 | $47.64 | $47.82 | $47.82 | 19,532 |
2025-03-26 | $48.21 | $48.28 | $47.90 | $47.96 | $47.96 | 116,376 |
2025-03-25 | $48.42 | $48.42 | $48.04 | $48.17 | $48.17 | 24,970 |
2025-03-24 | $47.91 | $48.35 | $47.91 | $48.33 | $48.33 | 36,111 |
2025-03-21 | $47.53 | $47.69 | $47.41 | $47.66 | $47.44 | 15,295 |
2025-03-20 | $47.91 | $48.17 | $47.86 | $47.92 | $47.69 | 21,187 |
2025-03-19 | $47.71 | $48.20 | $47.71 | $48.03 | $47.81 | 20,577 |
2025-03-18 | $47.77 | $47.79 | $47.50 | $47.65 | $47.43 | 18,589 |
2025-03-17 | $47.24 | $48.08 | $47.24 | $47.91 | $47.69 | 119,265 |
2025-03-14 | $46.68 | $47.26 | $46.60 | $47.22 | $47.22 | 143,924 |
2025-03-13 | $46.75 | $46.91 | $46.11 | $46.28 | $46.28 | 36,608 |
2025-03-12 | $47.19 | $47.26 | $46.55 | $46.82 | $46.82 | 26,222 |
2025-03-11 | $47.35 | $47.36 | $46.62 | $46.90 | $46.90 | 78,792 |
2025-03-10 | $47.73 | $47.99 | $47.00 | $47.32 | $47.32 | 24,276 |
2025-03-07 | $47.64 | $48.27 | $47.41 | $48.15 | $48.15 | 28,306 |
2025-03-06 | $47.87 | $48.13 | $47.49 | $47.65 | $47.65 | 18,371 |
2025-03-05 | $47.81 | $48.41 | $47.58 | $48.30 | $48.30 | 37,113 |
2025-03-04 | $48.23 | $48.48 | $47.59 | $47.84 | $47.84 | 41,257 |
2025-03-03 | $49.55 | $49.55 | $48.29 | $48.49 | $48.49 | 28,618 |
2025-02-28 | $48.81 | $49.30 | $48.70 | $49.28 | $49.28 | 17,285 |
2025-02-27 | $49.32 | $49.43 | $48.77 | $48.80 | $48.80 | 25,690 |
2025-02-26 | $49.44 | $49.66 | $49.14 | $49.22 | $49.22 | 11,534 |
2025-02-25 | $49.39 | $49.48 | $49.02 | $49.28 | $49.28 | 23,115 |
2025-02-24 | $49.62 | $49.63 | $49.19 | $49.46 | $49.46 | 39,155 |
2025-02-21 | $50.36 | $50.36 | $49.33 | $49.44 | $49.44 | 16,072 |
2025-02-20 | $50.29 | $50.30 | $49.92 | $50.26 | $50.26 | 19,588 |
2025-02-19 | $50.35 | $50.47 | $50.27 | $50.45 | $50.45 | 21,307 |
2025-02-18 | $50.28 | $50.52 | $50.25 | $50.51 | $50.51 | 91,807 |
2025-02-14 | $50.29 | $50.43 | $50.10 | $50.13 | $50.13 | 42,392 |
2025-02-13 | $49.76 | $50.14 | $49.76 | $50.14 | $50.14 | 13,121 |
2025-02-12 | $49.38 | $49.64 | $49.38 | $49.55 | $49.55 | 12,329 |
2025-02-11 | $49.76 | $49.90 | $49.72 | $49.87 | $49.87 | 25,732 |
2025-02-10 | $50.12 | $50.12 | $49.81 | $49.96 | $49.96 | 18,424 |
2025-02-07 | $50.18 | $50.26 | $49.75 | $49.77 | $49.77 | 13,513 |
2025-02-06 | $50.43 | $50.43 | $49.86 | $50.12 | $50.12 | 25,048 |
2025-02-05 | $49.94 | $50.21 | $49.77 | $50.17 | $50.17 | 34,684 |
2025-02-04 | $49.66 | $49.91 | $49.66 | $49.90 | $49.90 | 22,146 |
2025-02-03 | $49.23 | $49.88 | $48.97 | $49.64 | $49.64 | 24,303 |
2025-01-31 | $50.43 | $50.53 | $49.95 | $49.95 | $49.95 | 21,009 |
2025-01-30 | $50.19 | $50.51 | $50.08 | $50.30 | $50.30 | 39,395 |
2025-01-29 | $50.02 | $50.11 | $49.72 | $49.78 | $49.78 | 16,204 |
2025-01-28 | $50.14 | $50.21 | $49.90 | $49.96 | $49.96 | 25,925 |
2025-01-27 | $49.98 | $50.27 | $49.91 | $50.10 | $50.10 | 71,520 |
2025-01-24 | $50.54 | $50.64 | $50.36 | $50.43 | $50.43 | 20,334 |
2025-01-23 | $50.28 | $50.44 | $50.03 | $50.44 | $50.44 | 18,386 |
2025-01-22 | $50.63 | $50.63 | $50.19 | $50.19 | $50.19 | 44,050 |
2025-01-21 | $50.25 | $50.51 | $50.24 | $50.48 | $50.48 | 24,670 |
2025-01-17 | $49.94 | $50.09 | $49.92 | $49.93 | $49.93 | 50,139 |
2025-01-16 | $49.38 | $49.75 | $49.28 | $49.70 | $49.70 | 31,111 |
2025-01-15 | $49.59 | $49.64 | $49.19 | $49.28 | $49.28 | 17,640 |
2025-01-14 | $48.59 | $48.86 | $48.44 | $48.75 | $48.75 | 14,713 |
2025-01-13 | $47.81 | $48.36 | $47.75 | $48.35 | $48.35 | 50,005 |
2025-01-10 | $48.28 | $48.28 | $47.89 | $47.94 | $47.94 | 30,417 |
2025-01-08 | $48.44 | $48.58 | $48.22 | $48.58 | $48.58 | 29,847 |
2025-01-07 | $48.97 | $49.14 | $48.46 | $48.62 | $48.62 | 34,276 |
2025-01-06 | $49.06 | $49.27 | $48.76 | $48.83 | $48.83 | 34,368 |
2025-01-03 | $48.51 | $48.87 | $48.34 | $48.80 | $48.80 | 25,870 |
2025-01-02 | $48.67 | $48.77 | $48.19 | $48.35 | $48.35 | 28,899 |
2024-12-31 | $48.33 | $48.53 | $48.18 | $48.30 | $48.30 | 55,659 |
2024-12-30 | $48.27 | $48.31 | $47.81 | $48.20 | $48.20 | 30,747 |
2024-12-27 | $48.76 | $48.84 | $48.35 | $48.59 | $48.59 | 24,492 |
2024-12-26 | $48.66 | $48.98 | $48.61 | $48.97 | $48.97 | 92,077 |
2024-12-24 | $48.51 | $48.81 | $48.47 | $48.81 | $48.81 | 16,463 |
2024-12-23 | $48.27 | $48.50 | $48.03 | $48.50 | $48.50 | 62,212 |
2024-12-20 | $47.82 | $48.95 | $47.80 | $48.57 | $48.36 | 27,104 |
2024-12-19 | $48.46 | $48.71 | $48.01 | $48.01 | $47.80 | 22,825 |
2024-12-18 | $49.83 | $49.93 | $48.17 | $48.19 | $47.98 | 46,947 |
2024-12-17 | $50.06 | $50.07 | $49.75 | $49.82 | $49.60 | 38,169 |
2024-12-16 | $50.44 | $50.63 | $50.28 | $50.28 | $50.06 | 16,894 |
2024-12-13 | $50.71 | $50.71 | $50.36 | $50.46 | $50.24 | 36,985 |
2024-12-12 | $50.76 | $50.88 | $50.63 | $50.64 | $50.42 | 40,879 |
2024-12-11 | $50.88 | $50.88 | $50.67 | $50.78 | $50.56 | 26,132 |
2024-12-10 | $51.04 | $51.04 | $50.60 | $50.64 | $50.42 | 23,203 |
2024-12-09 | $51.47 | $51.52 | $51.03 | $51.04 | $50.82 | 7,259 |
2024-12-06 | $51.57 | $51.57 | $51.21 | $51.32 | $51.10 | 30,448 |
2024-12-05 | $51.64 | $51.64 | $51.41 | $51.42 | $51.20 | 25,895 |
2024-12-04 | $51.71 | $51.77 | $51.52 | $51.66 | $51.43 | 21,193 |
2024-12-03 | $51.77 | $51.77 | $51.56 | $51.65 | $51.43 | 15,964 |
2024-12-02 | $51.92 | $51.92 | $51.61 | $51.74 | $51.52 | 32,671 |
2024-11-29 | $51.96 | $52.08 | $51.94 | $51.95 | $51.72 | 13,306 |
2024-11-27 | $51.92 | $52.01 | $51.76 | $51.78 | $51.56 | 12,426 |
2024-11-26 | $51.89 | $51.89 | $51.62 | $51.81 | $51.59 | 14,383 |
2024-11-25 | $51.88 | $52.18 | $51.88 | $51.90 | $51.67 | 30,127 |
2024-11-22 | $50.96 | $51.50 | $50.96 | $51.47 | $51.25 | 59,609 |
2024-11-21 | $50.40 | $50.96 | $50.40 | $50.87 | $50.65 | 22,212 |
2024-11-20 | $49.90 | $50.16 | $49.77 | $50.14 | $49.92 | 20,622 |
2024-11-19 | $49.53 | $49.95 | $49.40 | $49.90 | $49.69 | 12,658 |
2024-11-18 | $49.67 | $49.92 | $49.67 | $49.83 | $49.61 | 28,916 |
2024-11-15 | $49.93 | $50.00 | $49.52 | $49.59 | $49.38 | 18,677 |
2024-11-14 | $50.42 | $50.42 | $50.00 | $50.02 | $49.80 | 97,035 |
2024-11-13 | $50.61 | $50.72 | $50.33 | $50.39 | $50.17 | 25,020 |
2024-11-12 | $50.87 | $50.87 | $50.37 | $50.51 | $50.29 | 130,809 |
2024-11-11 | $50.82 | $51.07 | $50.82 | $50.94 | $50.72 | 28,485 |
2024-11-08 | $50.29 | $50.56 | $50.29 | $50.53 | $50.31 | 14,437 |
2024-11-07 | $50.21 | $50.36 | $50.11 | $50.20 | $49.98 | 21,949 |
2024-11-06 | $50.03 | $50.21 | $49.62 | $50.14 | $49.93 | 22,817 |
2024-11-05 | $48.66 | $48.92 | $48.66 | $48.92 | $48.71 | 18,652 |
2024-11-04 | $48.34 | $48.65 | $48.34 | $48.35 | $48.14 | 16,656 |
2024-11-01 | $48.46 | $48.68 | $48.22 | $48.25 | $48.04 | 17,325 |
2024-10-31 | $48.61 | $48.61 | $48.24 | $48.24 | $48.03 | 11,882 |
2024-10-30 | $48.62 | $48.99 | $48.62 | $48.69 | $48.48 | 9,055 |
2024-10-29 | $48.77 | $48.91 | $48.70 | $48.75 | $48.54 | 11,199 |
2024-10-28 | $48.97 | $49.01 | $48.85 | $48.88 | $48.67 | 21,921 |
2024-10-25 | $49.01 | $49.09 | $48.58 | $48.58 | $48.37 | 8,181 |
2024-10-24 | $48.93 | $48.93 | $48.67 | $48.84 | $48.63 | 5,814 |
2024-10-23 | $48.79 | $48.94 | $48.50 | $48.79 | $48.58 | 10,325 |
2024-10-22 | $48.99 | $49.01 | $48.78 | $48.94 | $48.73 | 28,805 |
2024-10-21 | $49.57 | $49.57 | $49.06 | $49.11 | $48.90 | 22,065 |
2024-10-18 | $49.51 | $49.63 | $49.45 | $49.59 | $49.37 | 7,818 |
2024-10-17 | $49.60 | $49.60 | $49.42 | $49.48 | $49.27 | 8,726 |
2024-10-16 | $49.18 | $49.56 | $49.18 | $49.51 | $49.30 | 18,672 |
2024-10-15 | $49.22 | $49.49 | $49.05 | $49.06 | $48.85 | 11,474 |
2024-10-14 | $48.98 | $49.27 | $48.98 | $49.24 | $49.03 | 12,010 |
2024-10-11 | $48.54 | $49.02 | $48.54 | $48.97 | $48.97 | 26,012 |
2024-10-10 | $48.40 | $48.58 | $48.32 | $48.45 | $48.45 | 7,520 |
2024-10-09 | $48.22 | $48.61 | $48.22 | $48.57 | $48.57 | 18,188 |
2024-10-08 | $48.26 | $48.33 | $48.07 | $48.27 | $48.27 | 11,314 |
2024-10-07 | $48.59 | $48.59 | $48.11 | $48.27 | $48.27 | 17,493 |
2024-10-04 | $48.66 | $48.71 | $48.35 | $48.68 | $48.68 | 10,785 |
2024-10-03 | $48.31 | $48.35 | $48.13 | $48.31 | $48.31 | 16,308 |
2024-10-02 | $48.36 | $48.53 | $48.32 | $48.45 | $48.45 | 11,870 |
2024-10-01 | $48.73 | $48.73 | $48.24 | $48.48 | $48.48 | 29,615 |
2024-09-30 | $48.60 | $48.70 | $48.36 | $48.65 | $48.65 | 21,426 |
2024-09-27 | $48.61 | $48.90 | $48.58 | $48.66 | $48.66 | 16,668 |
2024-09-26 | $48.34 | $48.51 | $48.31 | $48.42 | $48.42 | 49,465 |
2024-09-25 | $48.33 | $48.33 | $47.99 | $48.07 | $48.07 | 10,092 |
2024-09-24 | $48.45 | $48.62 | $48.43 | $48.44 | $48.44 | 28,019 |
2024-09-23 | $48.14 | $48.32 | $48.11 | $48.28 | $48.28 | 15,427 |
2024-09-20 | $48.27 | $48.27 | $48.00 | $48.22 | $48.00 | 11,762 |
2024-09-19 | $48.59 | $48.59 | $48.23 | $48.38 | $48.16 | 20,357 |
2024-09-18 | $47.98 | $48.23 | $47.81 | $47.88 | $47.67 | 17,294 |
2024-09-17 | $47.99 | $48.19 | $47.80 | $47.89 | $47.68 | 16,432 |
2024-09-16 | $47.62 | $47.84 | $47.61 | $47.80 | $47.59 | 30,343 |
2024-09-13 | $47.11 | $47.52 | $47.11 | $47.47 | $47.26 | 9,601 |
2024-09-12 | $46.67 | $46.92 | $46.39 | $46.90 | $46.69 | 16,145 |
2024-09-11 | $46.32 | $46.55 | $45.65 | $46.55 | $46.34 | 12,763 |
2024-09-10 | $46.53 | $46.53 | $46.09 | $46.37 | $46.16 | 18,636 |
2024-09-09 | $46.34 | $46.67 | $46.32 | $46.41 | $46.20 | 27,313 |
2024-09-06 | $46.86 | $46.86 | $46.11 | $46.14 | $45.93 | 23,792 |
2024-09-05 | $47.00 | $47.00 | $46.60 | $46.71 | $46.50 | 10,672 |
2024-09-04 | $47.06 | $47.13 | $46.83 | $46.92 | $46.71 | 9,005 |
2024-09-03 | $47.40 | $47.40 | $46.80 | $46.91 | $46.70 | 15,891 |
2024-08-30 | $47.60 | $47.65 | $47.14 | $47.65 | $47.44 | 25,329 |
2024-08-29 | $47.45 | $47.64 | $47.28 | $47.35 | $47.14 | 24,706 |
2024-08-28 | $47.29 | $47.36 | $46.99 | $47.19 | $46.98 | 20,266 |
2024-08-27 | $47.37 | $47.44 | $47.27 | $47.39 | $47.18 | 10,436 |
2024-08-26 | $47.63 | $47.81 | $47.46 | $47.50 | $47.29 | 31,374 |
2024-08-23 | $46.87 | $47.47 | $46.85 | $47.47 | $47.25 | 10,391 |
2024-08-22 | $46.94 | $46.94 | $46.61 | $46.63 | $46.42 | 18,685 |
2024-08-21 | $46.74 | $46.89 | $46.64 | $46.89 | $46.68 | 24,847 |
2024-08-20 | $46.76 | $46.77 | $46.47 | $46.52 | $46.31 | 22,645 |
2024-08-19 | $46.47 | $46.76 | $46.47 | $46.76 | $46.55 | 7,703 |
2024-08-16 | $46.21 | $46.44 | $46.21 | $46.38 | $46.17 | 11,937 |
2024-08-15 | $46.12 | $46.41 | $46.12 | $46.30 | $46.10 | 12,633 |
2024-08-14 | $45.69 | $45.79 | $45.57 | $45.69 | $45.49 | 9,976 |
2024-08-13 | $45.19 | $45.66 | $45.19 | $45.60 | $45.39 | 22,794 |
2024-08-12 | $45.38 | $45.38 | $45.03 | $45.04 | $44.84 | 15,615 |
2024-08-09 | $45.36 | $45.36 | $45.16 | $45.34 | $45.14 | 22,524 |
2024-08-08 | $44.72 | $45.32 | $44.72 | $45.32 | $45.12 | 59,579 |
2024-08-07 | $45.24 | $45.42 | $44.46 | $44.46 | $44.26 | 28,157 |
2024-08-06 | $44.43 | $45.24 | $44.42 | $44.76 | $44.56 | 36,627 |
2024-08-05 | $44.08 | $44.74 | $43.95 | $44.26 | $44.06 | 45,355 |
2024-08-02 | $45.84 | $45.84 | $44.98 | $45.44 | $45.23 | 23,806 |
2024-08-01 | $46.94 | $47.19 | $46.07 | $46.31 | $46.10 | 43,811 |
2024-07-31 | $46.93 | $47.35 | $46.68 | $46.91 | $46.70 | 20,732 |
2024-07-30 | $46.56 | $46.66 | $46.39 | $46.64 | $46.43 | 14,128 |
2024-07-29 | $46.53 | $46.54 | $46.32 | $46.46 | $46.25 | 22,721 |
2024-07-26 | $46.11 | $46.50 | $46.11 | $46.40 | $46.19 | 22,059 |
2024-07-25 | $45.50 | $46.30 | $45.48 | $45.73 | $45.53 | 35,696 |
2024-07-24 | $46.00 | $46.00 | $45.45 | $45.45 | $45.25 | 18,064 |
2024-07-23 | $46.14 | $46.25 | $46.05 | $46.09 | $45.88 | 23,253 |
2024-07-22 | $46.02 | $46.19 | $45.68 | $46.19 | $45.98 | 21,764 |
2024-07-19 | $46.09 | $46.10 | $45.80 | $45.87 | $45.67 | 10,183 |
2024-07-18 | $46.52 | $46.91 | $46.07 | $46.18 | $45.97 | 38,819 |
2024-07-17 | $46.54 | $47.00 | $46.54 | $46.65 | $46.44 | 34,200 |
2024-07-16 | $46.15 | $46.82 | $46.15 | $46.82 | $46.61 | 55,599 |
2024-07-15 | $46.00 | $46.23 | $45.96 | $45.98 | $45.77 | 23,133 |
2024-07-12 | $45.64 | $46.07 | $45.64 | $45.90 | $45.90 | 46,875 |
2024-07-11 | $45.00 | $45.50 | $45.00 | $45.49 | $45.49 | 39,331 |
2024-07-10 | $44.41 | $44.71 | $44.37 | $44.71 | $44.71 | 21,866 |
2024-07-09 | $44.57 | $44.63 | $44.35 | $44.38 | $44.38 | 36,334 |
2024-07-08 | $44.62 | $44.66 | $44.45 | $44.54 | $44.54 | 25,959 |
2024-07-05 | $44.53 | $44.56 | $44.32 | $44.49 | $44.49 | 29,244 |
2024-07-03 | $44.60 | $44.77 | $44.56 | $44.62 | $44.62 | 4,889 |
2024-07-02 | $44.37 | $44.52 | $44.34 | $44.52 | $44.52 | 16,808 |
2024-07-01 | $44.77 | $44.86 | $44.33 | $44.37 | $44.37 | 27,453 |
2024-06-28 | $44.76 | $44.93 | $44.50 | $44.65 | $44.65 | 93,369 |
2024-06-27 | $44.44 | $44.59 | $44.41 | $44.59 | $44.59 | 41,833 |
2024-06-26 | $44.40 | $44.53 | $44.29 | $44.51 | $44.51 | 182,780 |
2024-06-25 | $44.84 | $44.84 | $44.45 | $44.55 | $44.55 | 26,499 |
2024-06-24 | $44.74 | $45.08 | $44.72 | $44.90 | $44.90 | 84,471 |
2024-06-21 | $44.67 | $44.80 | $44.61 | $44.79 | $44.62 | 20,088 |
2024-06-20 | $44.61 | $44.75 | $44.61 | $44.66 | $44.49 | 25,621 |
2024-06-18 | $44.56 | $44.83 | $44.56 | $44.65 | $44.48 | 10,419 |
2024-06-17 | $44.37 | $44.68 | $44.20 | $44.59 | $44.42 | 19,642 |
2024-06-14 | $44.47 | $44.53 | $44.17 | $44.39 | $44.39 | 18,242 |
2024-06-13 | $44.98 | $44.98 | $44.57 | $44.73 | $44.73 | 9,901 |
2024-06-12 | $45.44 | $45.48 | $44.93 | $45.03 | $45.03 | 22,149 |
2024-06-11 | $44.76 | $44.83 | $44.49 | $44.81 | $44.81 | 13,594 |
2024-06-10 | $44.62 | $44.97 | $44.62 | $44.92 | $44.92 | 20,306 |
2024-06-07 | $44.78 | $45.07 | $44.78 | $44.78 | $44.78 | 23,379 |
2024-06-06 | $45.13 | $45.25 | $45.10 | $45.15 | $45.15 | 27,035 |
2024-06-05 | $44.84 | $45.21 | $44.84 | $45.21 | $45.21 | 15,685 |
2024-06-04 | $45.01 | $45.08 | $44.81 | $44.93 | $44.93 | 16,468 |
2024-06-03 | $45.67 | $45.67 | $45.00 | $45.25 | $45.25 | 16,232 |
2024-05-31 | $45.01 | $45.52 | $44.92 | $45.50 | $45.50 | 20,183 |
2024-05-30 | $44.57 | $44.95 | $44.57 | $44.90 | $44.90 | 34,957 |
2024-05-29 | $44.68 | $44.68 | $44.51 | $44.56 | $44.56 | 25,654 |
2024-05-28 | $45.44 | $45.44 | $45.03 | $45.10 | $45.10 | 53,190 |
2024-05-24 | $45.26 | $45.38 | $45.24 | $45.33 | $45.33 | 13,341 |
2024-05-23 | $45.81 | $45.81 | $44.99 | $44.99 | $44.99 | 21,582 |
2024-05-22 | $45.84 | $45.95 | $45.61 | $45.71 | $45.71 | 44,217 |
2024-05-21 | $46.03 | $46.03 | $45.94 | $46.01 | $46.01 | 19,375 |
2024-05-20 | $46.18 | $46.27 | $46.09 | $46.14 | $46.14 | 14,832 |
2024-05-17 | $46.05 | $46.15 | $46.02 | $46.15 | $46.15 | 21,501 |
2024-05-16 | $46.19 | $46.22 | $46.09 | $46.11 | $46.11 | 23,602 |
2024-05-15 | $46.30 | $46.31 | $46.02 | $46.19 | $46.19 | 34,212 |
2024-05-14 | $45.94 | $46.08 | $45.75 | $45.96 | $45.96 | 16,281 |
2024-05-13 | $45.68 | $45.84 | $45.55 | $45.55 | $45.55 | 25,912 |
2024-05-10 | $45.63 | $45.63 | $45.36 | $45.45 | $45.45 | 25,540 |
2024-05-09 | $45.07 | $45.47 | $45.07 | $45.47 | $45.47 | 17,060 |
2024-05-08 | $44.91 | $45.08 | $44.87 | $45.01 | $45.01 | 12,412 |
2024-05-07 | $45.14 | $45.30 | $45.11 | $45.11 | $45.11 | 29,201 |
2024-05-06 | $44.85 | $45.03 | $44.85 | $45.03 | $45.03 | 16,889 |
2024-05-03 | $44.74 | $44.81 | $44.53 | $44.62 | $44.62 | 22,785 |
2024-05-02 | $44.20 | $44.34 | $43.95 | $44.26 | $44.26 | 8,367 |
2024-05-01 | $43.83 | $44.40 | $43.76 | $43.86 | $43.86 | 28,753 |
2024-04-30 | $44.34 | $44.45 | $43.90 | $43.90 | $43.90 | 27,172 |
2024-04-29 | $44.42 | $44.71 | $44.42 | $44.63 | $44.63 | 20,779 |
2024-04-26 | $44.19 | $44.43 | $44.19 | $44.30 | $44.30 | 11,608 |
2024-04-25 | $44.10 | $44.30 | $43.80 | $44.19 | $44.19 | 32,826 |
2024-04-24 | $44.20 | $44.40 | $44.16 | $44.39 | $44.39 | 13,682 |
2024-04-23 | $43.85 | $44.43 | $43.85 | $44.30 | $44.30 | 16,762 |
2024-04-22 | $43.46 | $44.10 | $43.46 | $43.85 | $43.85 | 25,574 |
2024-04-19 | $43.61 | $43.67 | $43.42 | $43.58 | $43.58 | 21,308 |
2024-04-18 | $43.53 | $43.70 | $43.26 | $43.40 | $43.40 | 164,508 |
2024-04-17 | $43.64 | $43.72 | $43.28 | $43.33 | $43.33 | 24,538 |
2024-04-16 | $43.62 | $43.66 | $43.31 | $43.42 | $43.42 | 19,667 |
2024-04-15 | $44.57 | $44.57 | $43.59 | $43.72 | $43.72 | 12,782 |
2024-04-12 | $44.80 | $44.87 | $44.12 | $44.19 | $44.19 | 25,789 |
2024-04-11 | $45.16 | $45.16 | $44.70 | $44.98 | $44.98 | 19,132 |
2024-04-10 | $45.15 | $45.25 | $44.82 | $45.04 | $45.04 | 20,041 |
2024-04-09 | $45.77 | $45.82 | $45.55 | $45.82 | $45.82 | 11,201 |
2024-04-08 | $45.49 | $45.66 | $45.49 | $45.56 | $45.56 | 13,363 |
2024-04-05 | $45.09 | $45.38 | $45.08 | $45.33 | $45.33 | 32,893 |
2024-04-04 | $45.82 | $45.93 | $45.05 | $45.11 | $45.11 | 23,842 |
2024-04-03 | $45.39 | $45.58 | $45.39 | $45.53 | $45.53 | 25,752 |
2024-04-02 | $45.56 | $45.61 | $45.32 | $45.42 | $45.42 | 32,759 |
2024-04-01 | $46.20 | $46.20 | $45.82 | $45.89 | $45.89 | 23,372 |
2024-03-28 | $46.02 | $46.21 | $46.02 | $46.19 | $46.19 | 15,766 |
2024-03-27 | $45.44 | $45.98 | $45.44 | $45.98 | $45.98 | 21,894 |
2024-03-26 | $45.43 | $45.43 | $45.15 | $45.15 | $45.15 | 20,787 |
2024-03-25 | $45.31 | $45.40 | $45.26 | $45.26 | $45.26 | 27,310 |
2024-03-22 | $45.67 | $45.67 | $45.26 | $45.29 | $45.29 | 39,129 |
2024-03-21 | $45.49 | $45.71 | $45.49 | $45.61 | $45.61 | 32,288 |
2024-03-20 | $44.80 | $45.32 | $44.80 | $45.32 | $45.32 | 17,424 |
2024-03-19 | $44.53 | $44.85 | $44.53 | $44.81 | $44.81 | 26,575 |
2024-03-18 | $44.65 | $44.77 | $44.50 | $44.60 | $44.60 | 32,563 |
2024-03-15 | $44.74 | $44.87 | $44.63 | $44.75 | $44.75 | 30,543 |
2024-03-14 | $45.17 | $45.17 | $44.46 | $44.70 | $44.70 | 20,285 |
2024-03-13 | $45.13 | $45.39 | $45.13 | $45.20 | $45.20 | 33,070 |
2024-03-12 | $45.16 | $45.18 | $44.86 | $45.09 | $45.09 | 15,717 |
2024-03-11 | $44.98 | $45.14 | $44.85 | $45.11 | $45.11 | 22,931 |
2024-03-08 | $45.24 | $45.42 | $44.99 | $45.06 | $45.06 | 30,284 |
2024-03-07 | $44.94 | $45.14 | $44.94 | $45.05 | $45.05 | 24,730 |
2024-03-06 | $44.81 | $44.90 | $44.69 | $44.75 | $44.75 | 14,234 |
2024-03-05 | $44.61 | $44.80 | $44.37 | $44.50 | $44.50 | 32,918 |
2024-03-04 | $44.67 | $44.84 | $44.64 | $44.75 | $44.75 | 39,150 |
2024-03-01 | $44.45 | $44.69 | $44.22 | $44.66 | $44.66 | 16,351 |
2024-02-29 | $44.41 | $44.52 | $44.20 | $44.41 | $44.41 | 21,946 |
2024-02-28 | $44.05 | $44.29 | $44.05 | $44.15 | $44.15 | 23,619 |
2024-02-27 | $44.10 | $44.24 | $44.08 | $44.22 | $44.22 | 23,796 |
2024-02-26 | $44.09 | $44.24 | $43.95 | $43.96 | $43.96 | 33,893 |
2024-02-23 | $44.04 | $44.20 | $43.95 | $44.12 | $44.12 | 35,214 |
2024-02-22 | $43.88 | $44.06 | $43.82 | $44.01 | $44.01 | 41,321 |
2024-02-21 | $43.60 | $43.73 | $43.50 | $43.73 | $43.73 | 24,270 |
2024-02-20 | $43.66 | $43.73 | $43.58 | $43.64 | $43.64 | 33,627 |
2024-02-16 | $43.97 | $44.21 | $43.79 | $43.93 | $43.93 | 19,287 |
2024-02-15 | $43.71 | $44.14 | $43.71 | $44.13 | $44.13 | 31,673 |
2024-02-14 | $43.22 | $43.51 | $43.17 | $43.49 | $43.49 | 38,060 |
2024-02-13 | $43.16 | $43.27 | $42.70 | $42.97 | $42.97 | 46,116 |
2024-02-12 | $43.60 | $44.10 | $43.60 | $43.95 | $43.95 | 22,399 |
2024-02-09 | $43.46 | $43.56 | $43.33 | $43.56 | $43.56 | 19,214 |
2024-02-08 | $43.28 | $43.43 | $43.18 | $43.39 | $43.39 | 49,465 |
2024-02-07 | $43.38 | $43.41 | $43.15 | $43.27 | $43.27 | 23,616 |
2024-02-06 | $42.97 | $43.27 | $42.92 | $43.24 | $43.24 | 18,383 |
2024-02-05 | $43.17 | $43.17 | $42.70 | $42.98 | $42.98 | 27,462 |
2024-02-02 | $43.41 | $43.70 | $43.13 | $43.49 | $43.49 | 36,943 |
2024-02-01 | $43.35 | $43.72 | $43.01 | $43.72 | $43.72 | 39,774 |
2024-01-31 | $43.73 | $43.84 | $43.11 | $43.14 | $43.14 | 42,321 |
2024-01-30 | $43.74 | $43.89 | $43.62 | $43.78 | $43.78 | 44,639 |
2024-01-29 | $43.51 | $43.89 | $43.45 | $43.88 | $43.88 | 27,225 |
2024-01-26 | $43.53 | $43.69 | $43.47 | $43.53 | $43.53 | 24,442 |
2024-01-25 | $43.37 | $43.42 | $43.11 | $43.41 | $43.41 | 33,244 |
2024-01-24 | $43.69 | $43.69 | $43.05 | $43.06 | $43.06 | 27,249 |
2024-01-23 | $43.51 | $43.59 | $43.26 | $43.39 | $43.39 | 15,201 |
2024-01-22 | $43.19 | $43.51 | $43.19 | $43.33 | $43.33 | 28,846 |
2024-01-19 | $42.73 | $43.02 | $42.54 | $42.97 | $42.97 | 28,470 |
2024-01-18 | $42.60 | $42.68 | $42.35 | $42.67 | $42.67 | 38,209 |
2024-01-17 | $42.58 | $42.72 | $42.28 | $42.52 | $42.52 | 91,751 |
2024-01-16 | $43.11 | $43.11 | $42.81 | $42.92 | $42.92 | 32,407 |
2024-01-12 | $43.62 | $43.62 | $43.22 | $43.30 | $43.30 | 28,763 |
2024-01-11 | $43.58 | $43.58 | $43.06 | $43.33 | $43.33 | 40,701 |
2024-01-10 | $43.57 | $43.65 | $43.40 | $43.57 | $43.57 | 26,778 |
2024-01-09 | $43.57 | $43.71 | $43.48 | $43.58 | $43.58 | 16,249 |
2024-01-08 | $43.26 | $43.82 | $43.13 | $43.82 | $43.82 | 29,953 |
2024-01-05 | $43.16 | $43.56 | $43.10 | $43.36 | $43.36 | 53,114 |
2024-01-04 | $43.38 | $43.49 | $43.21 | $43.21 | $43.21 | 42,043 |
2024-01-03 | $43.70 | $43.70 | $43.28 | $43.34 | $43.34 | 35,976 |
2024-01-02 | $43.92 | $44.35 | $43.89 | $44.11 | $44.11 | 57,433 |
2023-12-29 | $44.30 | $44.35 | $44.07 | $44.10 | $44.10 | 15,462 |
2023-12-28 | $44.27 | $44.47 | $44.27 | $44.39 | $44.39 | 26,048 |
2023-12-27 | $44.36 | $44.43 | $44.23 | $44.35 | $44.35 | 24,916 |
2023-12-26 | $44.05 | $44.40 | $43.99 | $44.31 | $44.31 | 26,950 |
2023-12-22 | $43.93 | $44.17 | $43.78 | $43.96 | $43.96 | 40,979 |
2023-12-21 | $43.47 | $43.75 | $43.34 | $43.75 | $43.75 | 34,795 |
2023-12-20 | $43.85 | $44.04 | $43.14 | $43.16 | $43.16 | 76,793 |
2023-12-19 | $43.57 | $43.92 | $43.57 | $43.92 | $43.92 | 46,749 |
2023-12-18 | $43.60 | $43.60 | $43.39 | $43.44 | $43.44 | 931,371 |
2023-12-15 | $44.02 | $44.02 | $43.47 | $43.61 | $43.40 | 35,668 |
2023-12-14 | $43.57 | $44.17 | $43.57 | $43.96 | $43.74 | 79,904 |
2023-12-13 | $42.06 | $43.17 | $41.99 | $43.16 | $42.95 | 28,583 |
2023-12-12 | $42.13 | $42.16 | $41.90 | $42.07 | $41.86 | 20,458 |
2023-12-11 | $41.89 | $42.17 | $41.89 | $42.17 | $41.96 | 36,691 |
2023-12-08 | $41.81 | $42.05 | $41.72 | $41.94 | $41.94 | 337,577 |
2023-12-07 | $41.68 | $41.84 | $41.54 | $41.79 | $41.79 | 18,920 |
2023-12-06 | $41.80 | $42.05 | $41.53 | $41.57 | $41.57 | 22,901 |
2023-12-05 | $41.96 | $41.96 | $41.57 | $41.58 | $41.58 | 24,298 |
2023-12-04 | $41.81 | $42.20 | $41.81 | $42.12 | $42.12 | 58,998 |
2023-12-01 | $41.07 | $42.01 | $41.06 | $41.98 | $41.98 | 25,866 |
2023-11-30 | $41.05 | $41.18 | $40.89 | $41.17 | $41.17 | 106,524 |
2023-11-29 | $40.93 | $41.17 | $40.86 | $40.90 | $40.90 | 23,893 |
2023-11-28 | $40.67 | $40.89 | $40.57 | $40.73 | $40.73 | 34,009 |
2023-11-27 | $40.76 | $40.78 | $40.59 | $40.72 | $40.72 | 75,199 |
2023-11-24 | $40.60 | $40.82 | $40.60 | $40.77 | $40.77 | 11,319 |
2023-11-22 | $40.55 | $40.71 | $40.50 | $40.64 | $40.64 | 30,297 |
2023-11-21 | $40.48 | $40.51 | $40.35 | $40.41 | $40.41 | 55,009 |
2023-11-20 | $40.42 | $40.68 | $40.28 | $40.62 | $40.62 | 75,754 |
2023-11-17 | $40.35 | $40.43 | $40.24 | $40.41 | $40.41 | 51,471 |
2023-11-16 | $40.42 | $40.44 | $40.03 | $40.17 | $40.17 | 33,025 |
2023-11-15 | $40.36 | $40.82 | $40.36 | $40.52 | $40.52 | 202,187 |
2023-11-14 | $39.63 | $40.36 | $39.63 | $40.29 | $40.29 | 100,425 |
2023-11-13 | $38.89 | $39.05 | $38.78 | $38.91 | $38.91 | 51,845 |
2023-11-10 | $38.77 | $38.98 | $38.51 | $38.97 | $38.97 | 903,229 |
2023-11-09 | $39.15 | $39.16 | $38.65 | $38.67 | $38.67 | 32,310 |
2023-11-08 | $39.26 | $39.29 | $38.98 | $39.08 | $39.08 | 57,132 |
2023-11-07 | $39.34 | $39.42 | $39.11 | $39.25 | $39.25 | 59,907 |
2023-11-06 | $39.87 | $39.88 | $39.30 | $39.39 | $39.39 | 98,088 |
2023-11-03 | $39.53 | $40.00 | $39.53 | $39.80 | $39.80 | 167,848 |
2023-11-02 | $38.57 | $39.15 | $38.55 | $39.13 | $39.13 | 70,377 |
2023-11-01 | $37.88 | $38.22 | $37.83 | $38.18 | $38.18 | 79,243 |
2023-10-31 | $37.84 | $38.12 | $37.79 | $38.08 | $38.08 | 73,803 |
2023-10-30 | $37.68 | $37.80 | $37.43 | $37.70 | $37.70 | 67,806 |
2023-10-27 | $38.00 | $38.00 | $37.35 | $37.43 | $37.43 | 35,704 |
2023-10-26 | $37.83 | $38.14 | $37.80 | $37.89 | $37.89 | 36,134 |
2023-10-25 | $38.26 | $38.26 | $37.85 | $37.86 | $37.86 | 62,359 |
2023-10-24 | $38.28 | $38.55 | $38.23 | $38.38 | $38.38 | 38,708 |
2023-10-23 | $38.24 | $38.43 | $38.01 | $38.07 | $38.07 | 44,347 |
2023-10-20 | $38.80 | $38.86 | $38.43 | $38.43 | $38.43 | 45,062 |
2023-10-19 | $39.21 | $39.53 | $38.82 | $38.90 | $38.90 | 33,920 |
2023-10-18 | $39.87 | $39.87 | $39.35 | $39.37 | $39.37 | 35,128 |
2023-10-17 | $39.52 | $40.23 | $39.52 | $40.05 | $40.05 | 26,661 |
2023-10-16 | $39.44 | $39.82 | $39.35 | $39.70 | $39.70 | 51,766 |
2023-10-13 | $39.40 | $39.40 | $39.05 | $39.19 | $39.19 | 29,373 |
2023-10-12 | $39.91 | $39.91 | $39.01 | $39.23 | $39.23 | 47,529 |
2023-10-11 | $39.82 | $39.91 | $39.56 | $39.80 | $39.80 | 42,362 |
2023-10-10 | $39.44 | $39.96 | $39.44 | $39.74 | $39.74 | 40,394 |
2023-10-09 | $38.87 | $39.43 | $38.87 | $39.35 | $39.35 | 58,405 |
2023-10-06 | $38.49 | $39.21 | $38.30 | $39.00 | $39.00 | 38,838 |
2023-10-05 | $38.76 | $38.78 | $38.47 | $38.68 | $38.68 | 38,517 |
2023-10-04 | $38.77 | $38.82 | $38.33 | $38.80 | $38.80 | 50,100 |
2023-10-03 | $38.99 | $39.06 | $38.52 | $38.67 | $38.67 | 62,030 |
2023-10-02 | $39.78 | $39.80 | $39.09 | $39.24 | $39.24 | 30,984 |
2023-09-29 | $40.21 | $40.31 | $39.78 | $39.88 | $39.88 | 43,182 |
2023-09-28 | $39.70 | $40.06 | $39.69 | $39.93 | $39.93 | 49,177 |
2023-09-27 | $39.74 | $39.85 | $39.40 | $39.63 | $39.63 | 37,797 |
2023-09-26 | $39.86 | $40.07 | $39.52 | $39.54 | $39.54 | 87,908 |
2023-09-25 | $39.98 | $40.20 | $39.93 | $40.19 | $40.19 | 254,578 |
2023-09-22 | $40.40 | $40.41 | $40.09 | $40.11 | $40.11 | 28,132 |
2023-09-21 | $40.77 | $40.77 | $40.25 | $40.25 | $40.25 | 30,108 |
2023-09-20 | $41.33 | $41.47 | $40.97 | $40.97 | $40.97 | 34,323 |
2023-09-19 | $41.36 | $41.36 | $41.08 | $41.15 | $41.15 | 20,814 |
2023-09-18 | $41.39 | $41.42 | $41.16 | $41.26 | $41.26 | 20,343 |
2023-09-15 | $41.87 | $41.87 | $41.59 | $41.64 | $41.41 | 28,034 |
2023-09-14 | $41.77 | $42.03 | $41.77 | $41.98 | $41.75 | 25,704 |
2023-09-13 | $41.68 | $41.71 | $41.35 | $41.45 | $41.22 | 17,790 |
2023-09-12 | $41.58 | $41.85 | $41.58 | $41.66 | $41.43 | 24,596 |
2023-09-11 | $41.85 | $41.89 | $41.60 | $41.63 | $41.40 | 17,376 |
2023-09-08 | $41.66 | $41.75 | $41.59 | $41.60 | $41.37 | 18,711 |
2023-09-07 | $41.63 | $41.68 | $41.45 | $41.57 | $41.34 | 27,071 |
2023-09-06 | $41.91 | $41.92 | $41.61 | $41.83 | $41.60 | 22,702 |
2023-09-05 | $42.49 | $42.49 | $41.91 | $41.92 | $41.69 | 35,994 |
2023-09-01 | $42.52 | $42.61 | $42.43 | $42.50 | $42.50 | 16,218 |
2023-08-31 | $42.37 | $42.45 | $42.27 | $42.27 | $42.27 | 24,121 |
2023-08-30 | $42.16 | $42.34 | $42.15 | $42.27 | $42.27 | 22,023 |
2023-08-29 | $41.59 | $42.16 | $41.59 | $42.15 | $42.15 | 16,080 |
2023-08-28 | $41.44 | $41.74 | $41.44 | $41.58 | $41.58 | 23,527 |
2023-08-25 | $41.21 | $41.45 | $40.96 | $41.28 | $41.28 | 19,859 |
2023-08-24 | $41.44 | $41.63 | $41.09 | $41.09 | $41.09 | 19,568 |
2023-08-23 | $41.19 | $41.52 | $41.15 | $41.50 | $41.50 | 88,210 |
2023-08-22 | $41.45 | $41.45 | $41.13 | $41.18 | $41.18 | 22,313 |
2023-08-21 | $41.40 | $41.40 | $41.09 | $41.31 | $41.31 | 24,234 |
2023-08-18 | $41.02 | $41.41 | $41.00 | $41.34 | $41.34 | 44,298 |
2023-08-17 | $41.73 | $41.73 | $41.24 | $41.27 | $41.27 | 32,451 |
2023-08-16 | $41.84 | $41.97 | $41.55 | $41.55 | $41.55 | 56,364 |
2023-08-15 | $42.21 | $42.21 | $41.86 | $41.90 | $41.90 | 34,107 |
2023-08-14 | $42.42 | $42.51 | $42.23 | $42.49 | $42.49 | 34,770 |
2023-08-11 | $42.35 | $42.61 | $42.35 | $42.52 | $42.52 | 15,049 |
2023-08-10 | $42.70 | $43.03 | $42.42 | $42.48 | $42.48 | 347,199 |
2023-08-09 | $42.68 | $42.80 | $42.50 | $42.56 | $42.56 | 23,236 |
2023-08-08 | $42.47 | $42.68 | $42.20 | $42.65 | $42.65 | 44,307 |
2023-08-07 | $42.74 | $42.92 | $42.64 | $42.89 | $42.89 | 62,510 |
2023-08-04 | $42.93 | $43.15 | $42.60 | $42.63 | $42.63 | 46,402 |
2023-08-03 | $42.80 | $42.96 | $42.62 | $42.82 | $42.82 | 92,123 |
2023-08-02 | $43.11 | $43.13 | $42.80 | $42.97 | $42.97 | 41,540 |
2023-08-01 | $43.47 | $43.57 | $43.31 | $43.47 | $43.47 | 25,644 |
2023-07-31 | $43.51 | $43.72 | $43.51 | $43.68 | $43.68 | 91,251 |
2023-07-28 | $43.31 | $43.42 | $43.19 | $43.38 | $43.38 | 58,332 |
2023-07-27 | $43.78 | $43.79 | $42.99 | $43.01 | $43.01 | 161,061 |
2023-07-26 | $43.35 | $43.56 | $43.35 | $43.50 | $43.50 | 24,594 |
2023-07-25 | $43.38 | $43.54 | $43.35 | $43.43 | $43.43 | 25,854 |
2023-07-24 | $43.30 | $43.49 | $43.25 | $43.36 | $43.36 | 171,250 |
2023-07-21 | $43.44 | $43.44 | $43.14 | $43.27 | $43.27 | 20,499 |
2023-07-20 | $43.26 | $43.26 | $43.09 | $43.24 | $43.24 | 16,633 |
2023-07-19 | $43.00 | $43.36 | $43.00 | $43.25 | $43.25 | 54,055 |
2023-07-18 | $42.61 | $43.05 | $42.61 | $42.91 | $42.91 | 24,238 |
2023-07-17 | $42.46 | $42.71 | $42.46 | $42.60 | $42.60 | 20,672 |
2023-07-14 | $43.04 | $43.04 | $42.53 | $42.56 | $42.56 | 55,177 |
2023-07-13 | $42.96 | $43.08 | $42.87 | $43.04 | $43.04 | 35,855 |
2023-07-12 | $42.96 | $43.07 | $42.80 | $42.86 | $42.86 | 29,388 |
2023-07-11 | $42.19 | $42.62 | $42.15 | $42.61 | $42.61 | 24,672 |
2023-07-10 | $41.63 | $42.10 | $41.63 | $41.99 | $41.99 | 25,465 |
2023-07-07 | $41.31 | $42.05 | $41.31 | $41.69 | $41.69 | 40,004 |
2023-07-06 | $41.45 | $41.45 | $41.05 | $41.40 | $41.40 | 21,943 |
2023-07-05 | $41.93 | $41.98 | $41.66 | $41.85 | $41.85 | 27,700 |
2023-07-03 | $41.83 | $42.09 | $41.83 | $42.05 | $42.05 | 11,912 |
2023-06-30 | $41.77 | $41.93 | $41.70 | $41.84 | $41.84 | 30,133 |
2023-06-29 | $41.15 | $41.52 | $41.07 | $41.52 | $41.52 | 29,116 |
2023-06-28 | $41.09 | $41.14 | $40.92 | $41.14 | $41.14 | 27,313 |
2023-06-27 | $40.63 | $41.22 | $40.59 | $41.15 | $41.15 | 44,302 |
2023-06-26 | $40.28 | $40.74 | $40.28 | $40.62 | $40.62 | 42,635 |
2023-06-23 | $40.44 | $40.51 | $40.24 | $40.30 | $40.30 | 1,482,310 |
2023-06-22 | $40.82 | $40.82 | $40.53 | $40.73 | $40.73 | 24,819 |
2023-06-21 | $41.03 | $41.12 | $40.85 | $40.97 | $40.97 | 20,200 |
2023-06-20 | $41.44 | $41.44 | $41.04 | $41.11 | $41.11 | 57,183 |
2023-06-16 | $42.00 | $42.00 | $41.71 | $41.80 | $41.61 | 267,455 |
2023-06-15 | $41.36 | $41.95 | $41.36 | $41.87 | $41.68 | 41,745 |
2023-06-14 | $41.75 | $41.81 | $41.23 | $41.44 | $41.25 | 32,720 |
2023-06-13 | $41.31 | $41.67 | $41.31 | $41.60 | $41.41 | 88,409 |
2023-06-12 | $40.83 | $41.13 | $40.83 | $41.11 | $40.92 | 38,410 |
2023-06-09 | $41.10 | $41.16 | $40.78 | $40.84 | $40.65 | 43,413 |
2023-06-08 | $41.07 | $41.08 | $40.73 | $41.06 | $40.87 | 29,652 |
2023-06-07 | $40.79 | $41.11 | $40.70 | $41.08 | $40.89 | 70,169 |
2023-06-06 | $40.19 | $40.68 | $40.19 | $40.67 | $40.49 | 88,672 |
2023-06-05 | $40.54 | $40.54 | $40.20 | $40.29 | $40.11 | 24,200 |
2023-06-02 | $39.95 | $40.53 | $39.95 | $40.51 | $40.33 | 31,572 |
2023-06-01 | $39.38 | $39.68 | $39.17 | $39.54 | $39.36 | 28,304 |
2023-05-31 | $39.38 | $39.38 | $39.05 | $39.28 | $39.10 | 95,799 |
2023-05-30 | $39.67 | $39.75 | $39.43 | $39.55 | $39.37 | 13,806 |
2023-05-26 | $39.28 | $39.57 | $39.25 | $39.52 | $39.34 | 26,594 |
2023-05-25 | $39.43 | $39.43 | $38.99 | $39.20 | $39.02 | 14,439 |
2023-05-24 | $39.77 | $39.77 | $39.32 | $39.41 | $39.23 | 65,732 |
2023-05-23 | $40.12 | $40.33 | $39.84 | $39.86 | $39.68 | 21,661 |
2023-05-22 | $39.97 | $40.34 | $39.94 | $40.17 | $39.99 | 61,118 |
2023-05-19 | $40.24 | $40.31 | $39.89 | $39.95 | $39.77 | 55,187 |
2023-05-18 | $39.72 | $40.16 | $39.70 | $40.13 | $39.95 | 27,249 |
2023-05-17 | $39.51 | $39.90 | $39.34 | $39.82 | $39.64 | 17,355 |
2023-05-16 | $39.83 | $39.84 | $39.29 | $39.29 | $39.11 | 33,370 |
2023-05-15 | $39.75 | $40.09 | $39.64 | $40.01 | $39.83 | 46,914 |
2023-05-12 | $39.88 | $39.92 | $39.44 | $39.66 | $39.48 | 47,735 |
2023-05-11 | $39.79 | $39.79 | $39.56 | $39.71 | $39.53 | 35,634 |
2023-05-10 | $40.24 | $40.29 | $39.62 | $39.94 | $39.76 | 559,482 |
2023-05-09 | $39.92 | $40.03 | $39.73 | $39.95 | $39.76 | 45,715 |
2023-05-08 | $40.30 | $40.30 | $40.02 | $40.11 | $39.93 | 45,437 |
2023-05-05 | $39.82 | $40.22 | $39.82 | $40.12 | $39.93 | 24,198 |
2023-05-04 | $39.65 | $39.72 | $39.25 | $39.38 | $39.20 | 27,613 |
2023-05-03 | $40.06 | $40.34 | $39.79 | $39.79 | $39.61 | 16,239 |
2023-05-02 | $40.57 | $40.57 | $39.61 | $40.00 | $39.82 | 45,667 |
2023-05-01 | $40.77 | $40.95 | $40.72 | $40.75 | $40.57 | 16,526 |
2023-04-28 | $40.27 | $40.79 | $40.27 | $40.78 | $40.78 | 22,939 |
2023-04-27 | $39.80 | $40.33 | $39.79 | $40.32 | $40.32 | 33,478 |
2023-04-26 | $39.98 | $40.07 | $39.59 | $39.68 | $39.68 | 29,589 |
2023-04-25 | $40.66 | $40.66 | $40.05 | $40.09 | $40.09 | 41,057 |
2023-04-24 | $40.79 | $40.86 | $40.64 | $40.81 | $40.81 | 9,896 |
2023-04-21 | $40.85 | $40.85 | $40.56 | $40.76 | $40.76 | 26,110 |
2023-04-20 | $40.82 | $40.89 | $40.65 | $40.74 | $40.74 | 17,467 |
2023-04-19 | $40.87 | $41.13 | $40.80 | $41.08 | $41.08 | 16,499 |
2023-04-18 | $41.32 | $41.32 | $40.93 | $41.10 | $41.10 | 59,144 |
2023-04-17 | $40.97 | $41.16 | $40.85 | $41.15 | $41.15 | 18,150 |
2023-04-14 | $41.20 | $41.37 | $40.71 | $40.93 | $40.93 | 24,466 |
2023-04-13 | $41.01 | $41.27 | $40.90 | $41.18 | $41.18 | 19,395 |
2023-04-12 | $41.49 | $41.49 | $40.86 | $40.87 | $40.87 | 36,503 |
2023-04-11 | $40.96 | $41.34 | $40.96 | $41.21 | $41.21 | 41,313 |
2023-04-10 | $40.46 | $40.90 | $40.40 | $40.89 | $40.89 | 35,465 |
2023-04-06 | $40.41 | $40.66 | $40.36 | $40.62 | $40.62 | 66,802 |
2023-04-05 | $40.61 | $40.65 | $40.35 | $40.59 | $40.59 | 72,748 |
2023-04-04 | $41.18 | $41.18 | $40.48 | $40.67 | $40.67 | 46,656 |
2023-04-03 | $41.15 | $41.32 | $40.96 | $41.12 | $41.12 | 60,943 |
2023-03-31 | $40.65 | $41.09 | $40.59 | $41.09 | $41.09 | 31,503 |
2023-03-30 | $40.36 | $40.57 | $40.24 | $40.35 | $40.35 | 27,893 |
2023-03-29 | $39.98 | $40.20 | $39.91 | $40.17 | $40.17 | 55,174 |
2023-03-28 | $39.45 | $39.72 | $39.45 | $39.57 | $39.57 | 104,006 |
2023-03-27 | $39.63 | $39.71 | $39.33 | $39.55 | $39.55 | 29,481 |
2023-03-24 | $38.69 | $39.24 | $38.46 | $39.24 | $39.24 | 27,192 |
2023-03-23 | $39.22 | $39.67 | $38.64 | $38.83 | $38.83 | 78,290 |
2023-03-22 | $40.04 | $40.04 | $39.08 | $39.08 | $39.08 | 20,703 |
2023-03-21 | $39.87 | $40.11 | $39.82 | $40.04 | $40.04 | 29,026 |
2023-03-20 | $39.13 | $39.59 | $39.13 | $39.41 | $39.41 | 11,846 |
2023-03-17 | $39.73 | $39.73 | $39.09 | $39.20 | $39.20 | 13,995 |
2023-03-16 | $39.14 | $39.93 | $38.97 | $39.90 | $39.90 | 22,233 |
2023-03-15 | $39.15 | $39.43 | $38.94 | $39.43 | $39.43 | 142,236 |
2023-03-14 | $40.23 | $40.42 | $39.63 | $40.01 | $40.01 | 26,409 |
2023-03-13 | $39.23 | $40.00 | $38.92 | $39.49 | $39.49 | 53,741 |
2023-03-10 | $40.76 | $40.76 | $39.58 | $39.82 | $39.82 | 40,354 |
2023-03-09 | $41.91 | $42.06 | $40.87 | $40.89 | $40.89 | 21,046 |
2023-03-08 | $41.80 | $41.96 | $41.65 | $41.87 | $41.87 | 20,596 |
2023-03-07 | $42.42 | $42.53 | $41.75 | $41.81 | $41.81 | 11,987 |
2023-03-06 | $42.86 | $42.92 | $42.39 | $42.46 | $42.46 | 34,020 |
2023-03-03 | $42.29 | $42.83 | $42.23 | $42.80 | $42.80 | 21,537 |
2023-03-02 | $41.62 | $42.22 | $41.54 | $42.16 | $42.16 | 15,684 |
2023-03-01 | $41.88 | $42.00 | $41.74 | $41.84 | $41.84 | 67,536 |
2023-02-28 | $42.01 | $42.27 | $41.91 | $41.92 | $41.92 | 11,844 |
2023-02-27 | $42.38 | $42.52 | $42.00 | $42.05 | $42.05 | 56,393 |
2023-02-24 | $41.87 | $42.12 | $41.73 | $42.03 | $42.03 | 25,429 |
2023-02-23 | $42.63 | $42.69 | $42.06 | $42.45 | $42.45 | 17,187 |
2023-02-22 | $42.33 | $42.60 | $42.25 | $42.40 | $42.40 | 27,078 |
2023-02-21 | $42.97 | $42.97 | $42.22 | $42.27 | $42.27 | 18,394 |
2023-02-17 | $43.34 | $43.34 | $43.01 | $43.27 | $43.27 | 26,076 |
2023-02-16 | $43.49 | $43.98 | $43.40 | $43.51 | $43.51 | 13,549 |
2023-02-15 | $43.35 | $43.99 | $43.30 | $43.96 | $43.96 | 12,897 |
2023-02-14 | $43.32 | $43.84 | $43.15 | $43.57 | $43.57 | 38,086 |
2023-02-13 | $43.09 | $43.55 | $43.09 | $43.53 | $43.53 | 29,704 |
2023-02-10 | $42.81 | $43.14 | $42.77 | $43.11 | $43.11 | 19,273 |
2023-02-09 | $43.82 | $43.86 | $42.85 | $42.96 | $42.96 | 22,951 |
2023-02-08 | $43.78 | $43.89 | $43.48 | $43.53 | $43.53 | 22,010 |
2023-02-07 | $43.56 | $44.09 | $43.25 | $44.01 | $44.01 | 19,474 |
2023-02-06 | $43.81 | $43.86 | $43.50 | $43.66 | $43.66 | 24,850 |
2023-02-03 | $44.26 | $44.59 | $44.06 | $44.12 | $44.12 | 52,671 |
2023-02-02 | $44.55 | $45.04 | $44.50 | $44.80 | $44.80 | 46,468 |
2023-02-01 | $43.44 | $44.44 | $43.21 | $44.18 | $44.18 | 44,118 |
2023-01-31 | $42.85 | $43.62 | $42.85 | $43.61 | $43.61 | 32,491 |
2023-01-30 | $43.00 | $43.30 | $42.77 | $42.78 | $42.78 | 29,619 |
2023-01-27 | $42.96 | $43.46 | $42.93 | $43.33 | $43.33 | 37,247 |
2023-01-26 | $43.01 | $43.07 | $42.65 | $43.07 | $43.07 | 42,541 |
2023-01-25 | $42.24 | $42.75 | $42.02 | $42.73 | $42.73 | 15,362 |
2023-01-24 | $42.65 | $42.82 | $42.48 | $42.66 | $42.66 | 20,426 |
2023-01-23 | $42.36 | $42.94 | $42.36 | $42.84 | $42.84 | 54,747 |
2023-01-20 | $41.70 | $42.32 | $41.47 | $42.32 | $42.32 | 46,206 |
2023-01-19 | $41.70 | $41.75 | $41.36 | $41.53 | $41.53 | 30,117 |
2023-01-18 | $42.81 | $42.98 | $41.93 | $41.93 | $41.93 | 55,817 |
2023-01-17 | $42.63 | $42.85 | $42.53 | $42.63 | $42.63 | 69,309 |
2023-01-13 | $42.23 | $42.71 | $42.19 | $42.68 | $42.68 | 33,610 |
2023-01-12 | $42.39 | $42.63 | $41.96 | $42.57 | $42.57 | 114,665 |
2023-01-11 | $41.81 | $42.24 | $41.81 | $42.22 | $42.22 | 37,573 |
2023-01-10 | $41.18 | $41.62 | $41.04 | $41.62 | $41.62 | 36,234 |
2023-01-09 | $41.37 | $41.70 | $41.22 | $41.26 | $41.26 | 90,281 |
2023-01-06 | $40.64 | $41.18 | $40.39 | $41.09 | $41.09 | 78,553 |
2023-01-05 | $40.37 | $40.37 | $40.00 | $40.19 | $40.19 | 69,999 |
2023-01-04 | $40.17 | $40.75 | $40.17 | $40.62 | $40.62 | 23,699 |
2023-01-03 | $40.39 | $40.60 | $39.67 | $39.93 | $39.93 | 52,010 |
2022-12-30 | $39.97 | $40.18 | $39.79 | $40.18 | $40.18 | 40,796 |
2022-12-29 | $39.71 | $40.33 | $39.71 | $40.26 | $40.26 | 94,089 |
2022-12-28 | $40.08 | $40.15 | $39.48 | $39.50 | $39.50 | 110,524 |
2022-12-27 | $40.15 | $40.22 | $39.94 | $40.12 | $40.12 | 58,556 |
2022-12-23 | $39.88 | $40.17 | $39.65 | $40.15 | $40.15 | 60,590 |
2022-12-22 | $40.06 | $40.06 | $39.17 | $39.85 | $39.85 | 59,719 |
2022-12-21 | $40.05 | $40.46 | $40.01 | $40.35 | $40.35 | 91,906 |
2022-12-20 | $39.47 | $39.86 | $39.45 | $39.72 | $39.72 | 82,596 |
2022-12-19 | $40.04 | $40.07 | $39.47 | $39.58 | $39.58 | 317,446 |
2022-12-16 | $40.29 | $40.43 | $39.91 | $40.23 | $40.07 | 37,742 |
2022-12-15 | $41.14 | $41.14 | $40.60 | $40.71 | $40.55 | 55,536 |
2022-12-14 | $41.88 | $42.13 | $41.49 | $41.63 | $41.46 | 30,040 |
2022-12-13 | $42.68 | $42.70 | $41.66 | $41.91 | $41.74 | 33,531 |
2022-12-12 | $41.07 | $41.55 | $40.95 | $41.55 | $41.38 | 49,915 |
2022-12-09 | $41.13 | $41.34 | $40.95 | $40.96 | $40.79 | 38,370 |
2022-12-08 | $41.28 | $41.55 | $41.14 | $41.28 | $41.11 | 39,996 |
2022-12-07 | $41.03 | $41.34 | $40.95 | $41.00 | $40.83 | 64,260 |
2022-12-06 | $41.61 | $41.66 | $40.82 | $41.11 | $40.94 | 52,819 |
2022-12-05 | $42.40 | $42.40 | $41.59 | $41.68 | $41.51 | 68,210 |
2022-12-02 | $42.08 | $42.74 | $42.08 | $42.64 | $42.47 | 46,923 |
2022-12-01 | $42.75 | $42.90 | $42.50 | $42.58 | $42.41 | 39,775 |
2022-11-30 | $41.55 | $42.56 | $41.28 | $42.56 | $42.39 | 26,482 |
2022-11-29 | $41.40 | $41.68 | $41.38 | $41.51 | $41.51 | 35,595 |
2022-11-28 | $41.88 | $41.88 | $41.30 | $41.38 | $41.38 | 66,431 |
2022-11-25 | $42.00 | $42.17 | $42.00 | $42.11 | $42.11 | 9,291 |
2022-11-23 | $41.78 | $42.08 | $41.78 | $42.01 | $42.01 | 32,942 |
2022-11-22 | $41.38 | $41.87 | $41.36 | $41.87 | $41.87 | 23,468 |
2022-11-21 | $41.07 | $41.24 | $40.90 | $41.18 | $41.18 | 48,785 |
2022-11-18 | $41.35 | $41.35 | $41.00 | $41.31 | $41.31 | 81,853 |
2022-11-17 | $40.80 | $41.04 | $40.65 | $41.03 | $41.03 | 105,027 |
2022-11-16 | $41.73 | $41.73 | $41.28 | $41.34 | $41.34 | 21,996 |
2022-11-15 | $42.09 | $42.22 | $41.59 | $41.92 | $41.92 | 32,113 |
2022-11-14 | $41.85 | $42.09 | $41.46 | $41.51 | $41.51 | 179,960 |
2022-11-11 | $41.68 | $42.08 | $41.55 | $41.97 | $41.97 | 63,120 |
2022-11-10 | $40.66 | $41.43 | $40.66 | $41.39 | $41.39 | 41,858 |
2022-11-09 | $39.93 | $39.94 | $39.20 | $39.26 | $39.26 | 29,946 |
2022-11-08 | $40.08 | $40.58 | $39.90 | $40.21 | $40.21 | 17,960 |
2022-11-07 | $39.96 | $40.05 | $39.67 | $40.00 | $40.00 | 21,977 |
2022-11-04 | $39.90 | $39.96 | $39.21 | $39.76 | $39.76 | 26,464 |
2022-11-03 | $39.04 | $39.51 | $38.75 | $39.27 | $39.27 | 24,431 |
2022-11-02 | $40.24 | $40.77 | $39.47 | $39.48 | $39.48 | 55,103 |
2022-11-01 | $40.82 | $40.82 | $40.40 | $40.52 | $40.52 | 31,574 |
2022-10-31 | $40.30 | $40.60 | $40.27 | $40.39 | $40.39 | 27,262 |
2022-10-28 | $39.84 | $40.46 | $39.84 | $40.46 | $40.46 | 14,720 |
2022-10-27 | $39.99 | $40.20 | $39.75 | $39.79 | $39.79 | 40,156 |
2022-10-26 | $39.68 | $40.21 | $39.65 | $39.71 | $39.71 | 44,013 |
2022-10-25 | $38.71 | $39.63 | $38.71 | $39.63 | $39.63 | 25,108 |
2022-10-24 | $38.61 | $38.77 | $38.43 | $38.69 | $38.69 | 26,888 |
2022-10-21 | $37.68 | $38.45 | $37.49 | $38.42 | $38.42 | 42,255 |
2022-10-20 | $38.02 | $38.42 | $37.56 | $37.64 | $37.64 | 24,455 |
2022-10-19 | $38.30 | $38.44 | $37.75 | $38.00 | $38.00 | 29,861 |
2022-10-18 | $38.75 | $38.94 | $38.23 | $38.56 | $38.56 | 31,755 |
2022-10-17 | $37.76 | $38.17 | $37.76 | $38.00 | $38.00 | 41,346 |
2022-10-14 | $38.21 | $38.36 | $37.04 | $37.07 | $37.07 | 45,668 |
2022-10-13 | $36.46 | $38.16 | $36.28 | $38.04 | $38.04 | 55,115 |
2022-10-12 | $37.43 | $37.43 | $37.10 | $37.20 | $37.20 | 26,177 |
2022-10-11 | $37.33 | $37.89 | $37.03 | $37.38 | $37.38 | 53,941 |
2022-10-10 | $37.94 | $37.94 | $37.37 | $37.53 | $37.53 | 52,034 |
2022-10-07 | $38.45 | $38.45 | $37.64 | $37.79 | $37.79 | 41,727 |
2022-10-06 | $39.07 | $39.43 | $38.73 | $38.81 | $38.81 | 269,396 |
2022-10-05 | $38.99 | $39.41 | $38.63 | $39.22 | $39.22 | 101,929 |
2022-10-04 | $38.69 | $39.49 | $38.69 | $39.49 | $39.49 | 26,464 |
2022-10-03 | $37.38 | $38.26 | $37.38 | $38.07 | $38.07 | 39,508 |
2022-09-30 | $37.18 | $37.70 | $36.92 | $36.94 | $36.94 | 29,258 |
2022-09-29 | $37.74 | $37.74 | $36.96 | $37.24 | $37.24 | 40,164 |
2022-09-28 | $37.33 | $38.24 | $37.18 | $38.11 | $38.11 | 40,240 |
2022-09-27 | $37.56 | $37.69 | $36.89 | $37.10 | $37.10 | 54,286 |
2022-09-26 | $37.69 | $38.00 | $37.08 | $37.10 | $37.10 | 227,053 |
2022-09-23 | $38.28 | $38.28 | $37.46 | $37.84 | $37.84 | 100,976 |
2022-09-22 | $39.37 | $39.37 | $38.66 | $38.70 | $38.70 | 23,690 |
2022-09-21 | $40.26 | $40.50 | $39.39 | $39.41 | $39.41 | 36,342 |
2022-09-20 | $40.40 | $40.42 | $39.86 | $40.02 | $40.02 | 35,181 |
2022-09-19 | $40.05 | $40.70 | $40.05 | $40.70 | $40.70 | 34,799 |
2022-09-16 | $40.73 | $40.77 | $40.37 | $40.66 | $40.43 | 19,132 |
2022-09-15 | $41.46 | $41.84 | $41.17 | $41.23 | $41.00 | 21,557 |
2022-09-14 | $41.48 | $41.76 | $41.35 | $41.67 | $41.44 | 33,590 |
2022-09-13 | $42.23 | $42.37 | $41.49 | $41.59 | $41.36 | 22,558 |
2022-09-12 | $43.03 | $43.29 | $43.00 | $43.19 | $42.95 | 25,746 |
2022-09-09 | $42.41 | $42.88 | $42.41 | $42.79 | $42.55 | 29,582 |
2022-09-08 | $41.46 | $42.07 | $41.36 | $42.07 | $41.84 | 20,037 |
2022-09-07 | $40.68 | $41.70 | $40.68 | $41.67 | $41.44 | 16,212 |
2022-09-06 | $41.12 | $41.12 | $40.62 | $40.81 | $40.58 | 44,014 |
2022-09-02 | $41.65 | $41.85 | $40.95 | $41.00 | $41.00 | 24,295 |
2022-09-01 | $41.17 | $41.26 | $40.69 | $41.26 | $41.26 | 23,193 |
2022-08-31 | $41.84 | $41.96 | $41.51 | $41.51 | $41.51 | 19,859 |
2022-08-30 | $42.39 | $42.39 | $41.60 | $41.72 | $41.72 | 24,784 |
2022-08-29 | $42.25 | $42.62 | $42.25 | $42.33 | $42.33 | 31,755 |
2022-08-26 | $43.84 | $43.89 | $42.57 | $42.57 | $42.57 | 45,778 |
2022-08-25 | $43.37 | $43.80 | $43.36 | $43.80 | $43.80 | 27,987 |
2022-08-24 | $42.83 | $43.26 | $42.83 | $43.14 | $43.14 | 16,307 |
2022-08-23 | $42.89 | $43.24 | $42.78 | $42.83 | $42.83 | 26,488 |
2022-08-22 | $43.20 | $43.20 | $42.79 | $42.84 | $42.84 | 9,483 |
2022-08-19 | $44.03 | $44.03 | $43.57 | $43.65 | $43.65 | 8,000 |
2022-08-18 | $44.33 | $44.39 | $44.12 | $44.36 | $44.36 | 15,555 |
2022-08-17 | $44.38 | $44.45 | $44.00 | $44.15 | $44.15 | 29,015 |
2022-08-16 | $44.54 | $44.95 | $44.45 | $44.79 | $44.79 | 30,716 |
2022-08-15 | $44.31 | $44.67 | $44.26 | $44.62 | $44.62 | 65,583 |
2022-08-12 | $44.18 | $44.60 | $44.09 | $44.57 | $44.57 | 19,326 |
2022-08-11 | $44.08 | $44.50 | $43.85 | $43.92 | $43.92 | 67,858 |
2022-08-10 | $43.43 | $43.78 | $43.37 | $43.73 | $43.73 | 25,163 |
2022-08-09 | $43.04 | $43.06 | $42.63 | $42.76 | $42.76 | 35,737 |
2022-08-08 | $43.13 | $43.57 | $43.09 | $43.14 | $43.14 | 130,121 |
2022-08-05 | $42.23 | $42.86 | $42.23 | $42.84 | $42.84 | 149,290 |
2022-08-04 | $42.75 | $42.75 | $42.57 | $42.59 | $42.59 | 113,972 |
2022-08-03 | $42.50 | $42.79 | $42.31 | $42.72 | $42.72 | 30,928 |
2022-08-02 | $42.27 | $42.66 | $42.08 | $42.25 | $42.25 | 37,345 |
2022-08-01 | $42.27 | $42.50 | $42.06 | $42.42 | $42.42 | 35,563 |
2022-07-29 | $42.14 | $42.58 | $41.95 | $42.47 | $42.47 | 23,028 |
2022-07-28 | $41.69 | $42.12 | $41.30 | $42.12 | $42.12 | 145,942 |
2022-07-27 | $40.96 | $41.59 | $40.88 | $41.48 | $41.48 | 22,755 |
2022-07-26 | $40.80 | $40.87 | $40.60 | $40.71 | $40.71 | 15,841 |
2022-07-25 | $40.88 | $41.06 | $40.68 | $41.02 | $41.02 | 16,980 |
2022-07-22 | $41.23 | $41.43 | $40.63 | $40.81 | $40.81 | 35,553 |
2022-07-21 | $40.73 | $41.22 | $40.56 | $41.20 | $41.20 | 28,492 |
2022-07-20 | $40.61 | $41.05 | $40.54 | $40.95 | $40.95 | 30,519 |
2022-07-19 | $39.88 | $40.61 | $39.84 | $40.56 | $40.56 | 21,251 |
2022-07-18 | $39.93 | $40.07 | $39.41 | $39.50 | $39.50 | 1,391,793 |
2022-07-15 | $39.24 | $39.52 | $39.08 | $39.52 | $39.52 | 20,412 |
2022-07-14 | $38.70 | $38.87 | $38.38 | $38.84 | $38.84 | 22,199 |
2022-07-13 | $38.93 | $39.51 | $38.93 | $39.30 | $39.30 | 24,209 |
2022-07-12 | $39.52 | $39.78 | $39.23 | $39.43 | $39.43 | 45,343 |
2022-07-11 | $39.87 | $39.87 | $39.51 | $39.59 | $39.59 | 65,869 |
2022-07-08 | $40.12 | $40.41 | $39.81 | $40.09 | $40.09 | 36,808 |
2022-07-07 | $39.79 | $40.32 | $39.79 | $40.23 | $40.23 | 25,174 |
2022-07-06 | $39.59 | $39.81 | $39.25 | $39.48 | $39.48 | 29,834 |
2022-07-05 | $39.23 | $39.65 | $38.73 | $39.65 | $39.65 | 217,688 |
2022-07-01 | $39.17 | $39.79 | $38.99 | $39.76 | $39.76 | 55,654 |
2022-06-30 | $39.14 | $39.49 | $38.79 | $39.25 | $39.25 | 30,758 |
2022-06-29 | $39.96 | $39.96 | $39.35 | $39.56 | $39.56 | 40,484 |
2022-06-28 | $40.70 | $41.01 | $39.87 | $39.90 | $39.90 | 38,790 |
2022-06-27 | $40.62 | $40.64 | $40.27 | $40.48 | $40.48 | 22,429 |
2022-06-24 | $39.66 | $40.48 | $39.66 | $40.48 | $40.48 | 32,194 |
2022-06-23 | $39.10 | $39.35 | $38.82 | $39.31 | $39.31 | 31,805 |
2022-06-22 | $38.51 | $39.29 | $38.50 | $38.91 | $38.91 | 75,430 |
2022-06-21 | $39.03 | $39.35 | $38.90 | $39.05 | $39.05 | 69,215 |
2022-06-17 | $38.47 | $38.90 | $38.11 | $38.59 | $38.39 | 1,080,173 |
2022-06-16 | $39.16 | $39.16 | $38.23 | $38.38 | $38.18 | 63,330 |
2022-06-15 | $39.94 | $40.20 | $39.49 | $40.00 | $39.79 | 91,195 |
2022-06-14 | $40.07 | $40.20 | $39.25 | $39.57 | $39.36 | 30,275 |
2022-06-13 | $40.76 | $40.76 | $39.67 | $39.83 | $39.62 | 171,938 |
2022-06-10 | $42.22 | $42.25 | $41.74 | $41.79 | $41.57 | 102,557 |
2022-06-09 | $43.79 | $43.79 | $42.89 | $42.89 | $42.67 | 28,561 |
2022-06-08 | $44.33 | $44.46 | $43.90 | $43.96 | $43.73 | 26,659 |
2022-06-07 | $43.69 | $44.54 | $43.69 | $44.51 | $44.28 | 29,117 |
2022-06-06 | $44.21 | $44.34 | $43.91 | $44.05 | $43.82 | 120,450 |
2022-06-03 | $43.97 | $44.10 | $43.71 | $43.85 | $43.62 | 48,335 |
2022-06-02 | $43.50 | $44.33 | $43.39 | $44.31 | $44.08 | 124,134 |
2022-06-01 | $44.01 | $44.01 | $43.05 | $43.47 | $43.24 | 93,325 |
2022-05-31 | $44.29 | $44.29 | $43.74 | $43.87 | $43.64 | 87,516 |
2022-05-27 | $43.64 | $44.37 | $43.64 | $44.37 | $44.14 | 24,694 |
2022-05-26 | $42.85 | $43.55 | $42.85 | $43.35 | $43.12 | 24,590 |
2022-05-25 | $41.87 | $42.72 | $41.87 | $42.55 | $42.33 | 52,778 |
2022-05-24 | $41.97 | $42.01 | $41.18 | $41.96 | $41.74 | 37,444 |
2022-05-23 | $42.09 | $42.39 | $41.69 | $42.23 | $42.01 | 30,190 |
2022-05-20 | $42.10 | $42.12 | $40.87 | $41.72 | $41.50 | 50,388 |
2022-05-19 | $41.35 | $42.16 | $41.35 | $41.70 | $41.48 | 116,638 |
2022-05-18 | $42.79 | $42.79 | $41.54 | $41.71 | $41.49 | 92,505 |
2022-05-17 | $42.74 | $43.17 | $42.45 | $43.17 | $42.94 | 54,401 |
2022-05-16 | $42.21 | $42.50 | $41.94 | $42.16 | $41.94 | 37,620 |
2022-05-13 | $41.48 | $42.43 | $41.48 | $42.25 | $42.03 | 87,728 |
2022-05-12 | $40.51 | $41.32 | $40.35 | $41.02 | $40.81 | 87,388 |
2022-05-11 | $41.27 | $42.05 | $40.72 | $40.76 | $40.55 | 64,753 |
2022-05-10 | $41.98 | $42.23 | $40.66 | $41.31 | $41.09 | 79,051 |
2022-05-09 | $42.56 | $42.61 | $41.35 | $41.51 | $41.29 | 146,994 |
2022-05-06 | $43.25 | $43.45 | $42.59 | $43.18 | $42.95 | 59,537 |
2022-05-05 | $44.62 | $44.66 | $43.25 | $43.56 | $43.33 | 52,133 |
2022-05-04 | $43.95 | $45.00 | $43.46 | $44.96 | $44.73 | 93,847 |
2022-05-03 | $43.40 | $43.99 | $43.40 | $43.74 | $43.51 | 65,627 |
2022-05-02 | $43.11 | $43.54 | $42.50 | $43.38 | $43.15 | 77,120 |
2022-04-29 | $44.39 | $44.59 | $43.16 | $43.16 | $42.93 | 29,175 |
2022-04-28 | $44.11 | $44.61 | $43.41 | $44.48 | $44.25 | 68,760 |
2022-04-27 | $43.81 | $44.15 | $43.53 | $43.70 | $43.47 | 97,294 |
2022-04-26 | $44.61 | $44.62 | $43.67 | $43.67 | $43.44 | 43,903 |
2022-04-25 | $44.38 | $44.83 | $43.79 | $44.83 | $44.60 | 44,696 |
2022-04-22 | $45.67 | $45.67 | $44.68 | $44.68 | $44.45 | 27,907 |
2022-04-21 | $47.05 | $47.15 | $45.81 | $45.88 | $45.64 | 21,775 |
2022-04-20 | $46.88 | $47.03 | $46.64 | $46.79 | $46.55 | 36,660 |
2022-04-19 | $45.76 | $46.73 | $45.76 | $46.65 | $46.41 | 41,353 |
2022-04-18 | $45.96 | $46.05 | $45.64 | $45.80 | $45.56 | 36,796 |
2022-04-14 | $46.40 | $46.55 | $46.03 | $46.05 | $45.81 | 28,754 |
2022-04-13 | $45.75 | $46.40 | $45.71 | $46.36 | $46.12 | 20,891 |
2022-04-12 | $46.12 | $46.37 | $45.55 | $45.67 | $45.43 | 26,916 |
2022-04-11 | $45.91 | $46.22 | $45.73 | $45.75 | $45.51 | 139,974 |
2022-04-08 | $46.01 | $46.37 | $45.90 | $46.12 | $45.88 | 21,605 |
2022-04-07 | $46.06 | $46.22 | $45.51 | $46.05 | $45.81 | 25,943 |
2022-04-06 | $46.12 | $46.16 | $45.71 | $46.02 | $45.78 | 53,000 |
2022-04-05 | $47.00 | $47.00 | $46.41 | $46.42 | $46.18 | 39,407 |
2022-04-04 | $47.07 | $47.14 | $46.84 | $47.14 | $46.89 | 31,810 |
2022-04-01 | $46.69 | $46.94 | $46.50 | $46.91 | $46.67 | 84,303 |
2022-03-31 | $47.09 | $47.22 | $46.50 | $46.50 | $46.26 | 35,300 |
2022-03-30 | $47.40 | $47.40 | $46.90 | $47.11 | $46.86 | 29,931 |
2022-03-29 | $46.84 | $47.44 | $46.80 | $47.44 | $47.19 | 25,923 |
2022-03-28 | $46.34 | $46.56 | $46.05 | $46.54 | $46.30 | 16,721 |
2022-03-25 | $46.22 | $46.49 | $46.11 | $46.49 | $46.25 | 24,059 |
2022-03-24 | $45.93 | $46.27 | $45.82 | $46.25 | $46.01 | 24,835 |
2022-03-23 | $46.17 | $46.23 | $45.78 | $45.78 | $45.54 | 3,140,242 |
2022-03-22 | $46.00 | $46.36 | $46.00 | $46.27 | $46.03 | 44,349 |
2022-03-21 | $46.03 | $46.19 | $45.58 | $45.87 | $45.63 | 106,008 |
2022-03-18 | $45.44 | $46.05 | $45.44 | $46.01 | $45.58 | 38,589 |
2022-03-17 | $45.01 | $45.71 | $44.99 | $45.70 | $45.27 | 25,899 |
2022-03-16 | $44.49 | $45.00 | $44.04 | $44.97 | $44.55 | 142,761 |
2022-03-15 | $43.56 | $44.13 | $43.56 | $44.11 | $43.70 | 56,298 |
2022-03-14 | $44.08 | $44.25 | $43.44 | $43.57 | $43.16 | 36,092 |
2022-03-11 | $44.76 | $44.89 | $44.07 | $44.08 | $43.67 | 39,391 |
2022-03-10 | $44.13 | $44.66 | $44.08 | $44.61 | $44.19 | 23,124 |
2022-03-09 | $44.30 | $44.77 | $44.26 | $44.56 | $44.14 | 20,775 |
2022-03-08 | $44.00 | $44.55 | $43.73 | $43.73 | $43.32 | 38,373 |
2022-03-07 | $44.99 | $44.99 | $43.88 | $43.88 | $43.47 | 25,254 |
2022-03-04 | $44.86 | $44.95 | $44.50 | $44.95 | $44.53 | 22,068 |
2022-03-03 | $45.51 | $45.53 | $44.94 | $45.21 | $44.79 | 73,383 |
2022-03-02 | $44.69 | $45.42 | $44.69 | $45.31 | $44.89 | 25,920 |
2022-03-01 | $45.08 | $45.12 | $44.18 | $44.46 | $44.04 | 1,370,055 |
2022-02-28 | $44.51 | $45.21 | $44.51 | $45.02 | $44.60 | 23,858 |
2022-02-25 | $43.97 | $45.01 | $43.93 | $45.01 | $44.59 | 60,793 |
2022-02-24 | $42.42 | $43.81 | $42.32 | $43.77 | $43.36 | 51,742 |
2022-02-23 | $44.21 | $44.25 | $43.26 | $43.29 | $42.89 | 51,196 |
2022-02-22 | $44.42 | $44.59 | $43.77 | $43.98 | $43.57 | 130,452 |
2022-02-18 | $44.67 | $44.97 | $44.33 | $44.49 | $44.07 | 39,358 |
2022-02-17 | $45.31 | $45.31 | $44.75 | $44.79 | $44.37 | 43,691 |
2022-02-16 | $45.30 | $45.65 | $45.27 | $45.61 | $45.18 | 52,269 |
2022-02-15 | $45.04 | $45.51 | $45.04 | $45.46 | $45.04 | 57,251 |
2022-02-14 | $45.13 | $45.13 | $44.49 | $44.72 | $44.30 | 200,193 |
2022-02-11 | $45.49 | $45.88 | $45.00 | $45.09 | $44.67 | 49,068 |
2022-02-10 | $45.59 | $46.39 | $45.35 | $45.48 | $45.05 | 8,422 |
2022-02-09 | $45.66 | $46.16 | $45.66 | $46.16 | $45.73 | 50,138 |
2022-02-08 | $44.92 | $45.37 | $44.82 | $45.30 | $44.88 | 28,642 |
2022-02-07 | $44.92 | $45.19 | $44.84 | $44.94 | $44.52 | 23,573 |
2022-02-04 | $44.72 | $45.16 | $44.41 | $44.88 | $44.46 | 40,623 |
2022-02-03 | $45.10 | $45.30 | $44.79 | $44.79 | $44.37 | 71,185 |
2022-02-02 | $45.44 | $45.58 | $45.21 | $45.53 | $45.10 | 65,637 |
2022-02-01 | $44.93 | $45.50 | $44.76 | $45.46 | $45.04 | 105,278 |
2022-01-31 | $43.97 | $44.99 | $43.97 | $44.97 | $44.55 | 105,220 |
2022-01-28 | $43.28 | $44.15 | $42.97 | $44.15 | $43.74 | 70,145 |
2022-01-27 | $44.05 | $44.49 | $43.15 | $43.34 | $42.93 | 55,781 |
2022-01-26 | $44.62 | $44.78 | $43.44 | $43.72 | $43.31 | 35,322 |
2022-01-25 | $43.94 | $44.50 | $43.41 | $44.09 | $43.68 | 44,687 |
2022-01-24 | $43.52 | $44.57 | $42.63 | $44.52 | $44.10 | 182,312 |
2022-01-21 | $44.77 | $45.02 | $44.11 | $44.17 | $43.76 | 44,533 |
2022-01-20 | $45.73 | $46.22 | $44.90 | $44.96 | $44.54 | 60,629 |
2022-01-19 | $46.17 | $46.32 | $45.51 | $45.54 | $45.11 | 35,181 |
2022-01-18 | $46.54 | $46.54 | $45.85 | $45.95 | $45.52 | 25,364 |
2022-01-14 | $46.64 | $46.82 | $46.30 | $46.82 | $46.38 | 29,972 |
2022-01-13 | $47.22 | $47.36 | $46.80 | $46.84 | $46.40 | 21,923 |
2022-01-12 | $47.33 | $47.46 | $46.95 | $47.14 | $46.70 | 45,303 |
2022-01-11 | $46.68 | $47.16 | $46.45 | $47.16 | $46.72 | 28,521 |
2022-01-10 | $46.69 | $46.69 | $46.01 | $46.65 | $46.21 | 131,202 |
2022-01-07 | $46.85 | $47.16 | $46.72 | $46.85 | $46.41 | 73,329 |
2022-01-06 | $46.86 | $47.14 | $46.60 | $46.89 | $46.45 | 52,167 |
2022-01-05 | $47.67 | $47.89 | $46.79 | $46.81 | $46.37 | 55,602 |
2022-01-04 | $47.63 | $47.79 | $47.54 | $47.70 | $47.25 | 31,311 |
2022-01-03 | $47.47 | $47.59 | $47.21 | $47.50 | $47.06 | 54,269 |
2021-12-31 | $47.32 | $47.55 | $47.30 | $47.34 | $46.90 | 15,165 |
2021-12-30 | $47.35 | $47.61 | $47.35 | $47.36 | $46.92 | 29,702 |
2021-12-29 | $47.26 | $47.35 | $47.11 | $47.30 | $46.86 | 20,479 |
2021-12-28 | $47.24 | $47.52 | $47.13 | $47.25 | $46.81 | 21,306 |
2021-12-27 | $46.80 | $47.20 | $46.66 | $47.20 | $46.76 | 27,790 |
2021-12-23 | $46.53 | $46.85 | $46.53 | $46.76 | $46.32 | 48,593 |
2021-12-22 | $46.13 | $46.45 | $46.13 | $46.40 | $45.97 | 12,376 |
2021-12-21 | $45.51 | $46.16 | $45.51 | $46.12 | $45.69 | 18,524 |
2021-12-20 | $45.21 | $45.24 | $44.71 | $45.17 | $44.75 | 32,281 |
2021-12-17 | $45.78 | $46.26 | $45.50 | $45.95 | $45.42 | 36,582 |
2021-12-16 | $46.37 | $46.65 | $45.88 | $46.02 | $45.49 | 27,415 |
2021-12-15 | $45.68 | $46.19 | $45.34 | $46.16 | $45.63 | 30,323 |
2021-12-14 | $45.68 | $46.07 | $45.64 | $45.71 | $45.19 | 21,621 |
2021-12-13 | $46.00 | $46.16 | $45.86 | $45.98 | $45.45 | 1,283,478 |
2021-12-10 | $46.42 | $46.44 | $45.98 | $46.29 | $45.76 | 22,439 |
2021-12-09 | $46.52 | $46.56 | $46.17 | $46.17 | $45.64 | 17,516 |
2021-12-08 | $46.56 | $46.74 | $46.41 | $46.67 | $46.13 | 14,301 |
2021-12-07 | $46.11 | $46.65 | $46.11 | $46.45 | $45.92 | 21,918 |
2021-12-06 | $45.21 | $45.85 | $45.14 | $45.64 | $45.12 | 14,814 |
2021-12-03 | $45.52 | $45.52 | $44.71 | $44.95 | $44.43 | 20,068 |
2021-12-02 | $44.44 | $45.47 | $44.22 | $45.34 | $44.82 | 31,082 |
2021-12-01 | $45.59 | $45.89 | $44.26 | $44.28 | $43.77 | 45,633 |
2021-11-30 | $45.86 | $45.92 | $45.00 | $45.03 | $44.51 | 62,346 |
2021-11-29 | $46.60 | $46.60 | $46.05 | $46.26 | $45.73 | 1,311,308 |
2021-11-26 | $46.46 | $46.46 | $45.78 | $46.16 | $45.63 | 47,208 |
2021-11-24 | $46.94 | $47.28 | $46.91 | $47.23 | $46.69 | 18,149 |
2021-11-23 | $47.00 | $47.28 | $46.88 | $47.11 | $46.57 | 43,217 |
2021-11-22 | $47.11 | $47.38 | $46.99 | $46.99 | $46.45 | 35,089 |
2021-11-19 | $47.17 | $47.17 | $46.91 | $46.94 | $46.40 | 34,007 |
2021-11-18 | $47.66 | $47.66 | $47.15 | $47.33 | $46.79 | 19,596 |
2021-11-17 | $47.91 | $47.91 | $47.55 | $47.67 | $47.12 | 30,046 |
2021-11-16 | $48.04 | $48.15 | $47.94 | $48.02 | $47.47 | 30,554 |
2021-11-15 | $48.03 | $48.07 | $47.91 | $48.05 | $47.50 | 80,328 |
2021-11-12 | $47.78 | $47.95 | $47.74 | $47.94 | $47.39 | 18,771 |
2021-11-11 | $47.59 | $47.79 | $47.59 | $47.72 | $47.17 | 13,327 |
2021-11-10 | $47.85 | $48.01 | $47.42 | $47.50 | $46.95 | 51,191 |
2021-11-09 | $48.06 | $48.06 | $47.71 | $48.01 | $47.46 | 29,730 |
2021-11-08 | $48.24 | $48.24 | $47.96 | $48.04 | $47.49 | 24,224 |
2021-11-05 | $48.00 | $48.17 | $47.84 | $48.00 | $47.45 | 29,654 |
2021-11-04 | $47.97 | $48.01 | $47.49 | $47.63 | $47.08 | 14,533 |
2021-11-03 | $47.41 | $47.93 | $47.41 | $47.81 | $47.26 | 67,012 |
2021-11-02 | $47.51 | $47.54 | $47.30 | $47.46 | $46.92 | 42,176 |
2021-11-01 | $47.01 | $47.45 | $47.00 | $47.45 | $46.91 | 28,559 |
2021-10-29 | $46.87 | $47.02 | $46.70 | $46.85 | $46.31 | 43,507 |
2021-10-28 | $46.52 | $46.99 | $46.52 | $46.99 | $46.45 | 27,515 |
2021-10-27 | $47.15 | $47.15 | $46.45 | $46.47 | $45.94 | 34,137 |
2021-10-26 | $47.50 | $47.52 | $47.19 | $47.19 | $46.65 | 26,176 |
2021-10-25 | $47.33 | $47.48 | $47.16 | $47.36 | $46.82 | 16,787 |
2021-10-22 | $47.14 | $47.33 | $47.00 | $47.18 | $46.64 | 18,499 |
2021-10-21 | $47.07 | $47.16 | $46.90 | $47.11 | $46.57 | 20,521 |
2021-10-20 | $46.80 | $47.17 | $46.77 | $47.14 | $46.60 | 42,017 |
2021-10-19 | $46.72 | $46.82 | $46.58 | $46.79 | $46.25 | 39,147 |
2021-10-18 | $46.37 | $46.64 | $46.28 | $46.51 | $45.98 | 38,365 |
2021-10-15 | $46.76 | $46.88 | $46.52 | $46.52 | $45.99 | 24,407 |
2021-10-14 | $46.18 | $46.51 | $46.11 | $46.47 | $45.94 | 36,231 |
2021-10-13 | $45.65 | $45.81 | $45.32 | $45.79 | $45.26 | 21,443 |
2021-10-12 | $45.52 | $45.73 | $45.50 | $45.61 | $45.09 | 23,711 |
2021-10-11 | $45.69 | $45.99 | $45.40 | $45.42 | $44.90 | 44,990 |
2021-10-08 | $45.82 | $45.91 | $45.58 | $45.59 | $45.07 | 79,492 |
2021-10-07 | $45.60 | $46.00 | $45.60 | $45.76 | $45.23 | 33,108 |
2021-10-06 | $44.88 | $45.27 | $44.51 | $45.25 | $44.73 | 19,107 |
2021-10-05 | $45.17 | $45.50 | $44.98 | $45.23 | $44.71 | 40,091 |
2021-10-04 | $45.27 | $45.42 | $44.92 | $45.03 | $44.51 | 26,506 |
2021-10-01 | $44.88 | $45.43 | $44.62 | $45.23 | $44.71 | 29,701 |
2021-09-30 | $45.39 | $45.39 | $44.65 | $44.65 | $44.14 | 50,813 |
2021-09-29 | $45.28 | $45.40 | $45.16 | $45.22 | $44.70 | 13,224 |
2021-09-28 | $45.75 | $45.75 | $45.16 | $45.18 | $44.66 | 24,554 |
2021-09-27 | $45.58 | $45.98 | $45.58 | $45.80 | $45.27 | 49,951 |
2021-09-24 | $45.36 | $45.60 | $45.36 | $45.51 | $44.99 | 40,141 |
2021-09-23 | $45.22 | $45.75 | $45.12 | $45.56 | $45.04 | 17,571 |
2021-09-22 | $44.81 | $45.26 | $44.79 | $44.96 | $44.44 | 18,131 |
2021-09-21 | $44.86 | $44.86 | $44.40 | $44.51 | $44.00 | 57,306 |
2021-09-20 | $44.50 | $44.69 | $44.07 | $44.57 | $44.06 | 48,055 |
2021-09-17 | $45.70 | $45.70 | $45.42 | $45.48 | $44.79 | 27,097 |
2021-09-16 | $45.88 | $45.94 | $45.58 | $45.80 | $45.10 | 17,414 |
2021-09-15 | $45.44 | $45.94 | $45.42 | $45.87 | $45.17 | 30,051 |
2021-09-14 | $46.00 | $46.00 | $45.30 | $45.44 | $44.75 | 15,071 |
2021-09-13 | $45.90 | $46.01 | $45.71 | $45.88 | $45.18 | 21,785 |
2021-09-10 | $46.10 | $46.10 | $45.59 | $45.61 | $44.92 | 25,606 |
2021-09-09 | $46.05 | $46.35 | $45.98 | $46.01 | $45.31 | 19,911 |
2021-09-08 | $46.18 | $46.30 | $46.00 | $46.17 | $45.47 | 16,836 |
2021-09-07 | $46.62 | $46.62 | $46.23 | $46.26 | $45.56 | 19,145 |
2021-09-03 | $46.77 | $46.77 | $46.58 | $46.68 | $45.97 | 20,353 |
2021-09-02 | $46.61 | $46.87 | $46.61 | $46.81 | $46.10 | 27,721 |
2021-09-01 | $46.42 | $46.55 | $46.27 | $46.47 | $45.76 | 19,193 |
2021-08-31 | $46.25 | $46.36 | $46.24 | $46.28 | $45.58 | 21,640 |
2021-08-30 | $46.46 | $46.46 | $46.26 | $46.35 | $45.65 | 31,533 |
2021-08-27 | $45.87 | $46.44 | $45.87 | $46.40 | $45.70 | 22,967 |
2021-08-26 | $46.04 | $46.11 | $45.70 | $45.70 | $45.01 | 44,182 |
2021-08-25 | $45.89 | $46.18 | $45.85 | $46.11 | $45.41 | 16,270 |
2021-08-24 | $45.70 | $45.93 | $45.70 | $45.89 | $45.19 | 33,065 |
2021-08-23 | $45.42 | $45.61 | $45.42 | $45.58 | $44.89 | 29,396 |
2021-08-20 | $44.70 | $45.14 | $44.70 | $45.14 | $44.45 | 42,394 |
2021-08-19 | $44.66 | $44.90 | $44.57 | $44.69 | $44.01 | 63,324 |
2021-08-18 | $45.32 | $45.53 | $45.00 | $45.02 | $44.34 | 11,911 |
2021-08-17 | $45.49 | $45.55 | $45.10 | $45.47 | $44.78 | 18,985 |
2021-08-16 | $45.83 | $45.83 | $45.57 | $45.78 | $45.08 | 15,606 |
2021-08-13 | $46.12 | $46.12 | $45.95 | $45.95 | $45.26 | 13,364 |
2021-08-12 | $45.98 | $46.03 | $45.80 | $46.01 | $45.31 | 12,523 |
2021-08-11 | $45.91 | $46.05 | $45.75 | $46.05 | $45.35 | 24,556 |
2021-08-10 | $45.65 | $45.87 | $45.62 | $45.76 | $45.07 | 19,294 |
2021-08-09 | $45.56 | $45.69 | $45.44 | $45.63 | $44.94 | 23,152 |
2021-08-06 | $45.65 | $45.72 | $45.59 | $45.63 | $44.94 | 29,685 |
2021-08-05 | $45.30 | $45.51 | $45.30 | $45.50 | $44.81 | 18,211 |
2021-08-04 | $45.41 | $45.44 | $45.14 | $45.14 | $44.45 | 57,358 |
2021-08-03 | $45.21 | $45.64 | $45.06 | $45.64 | $44.95 | 1,212,359 |
2021-08-02 | $45.67 | $45.90 | $45.32 | $45.34 | $44.65 | 13,838 |
2021-07-30 | $45.48 | $45.81 | $45.44 | $45.49 | $44.80 | 16,966 |
2021-07-29 | $45.62 | $45.83 | $45.62 | $45.65 | $44.96 | 17,543 |
2021-07-28 | $45.27 | $45.54 | $45.05 | $45.36 | $44.67 | 14,837 |
2021-07-27 | $45.04 | $45.20 | $44.95 | $45.17 | $44.48 | 19,250 |
2021-07-26 | $45.17 | $45.36 | $45.17 | $45.35 | $44.66 | 21,012 |
2021-07-23 | $44.99 | $45.19 | $44.85 | $45.16 | $44.47 | 17,429 |
2021-07-22 | $45.06 | $45.06 | $44.69 | $44.88 | $44.20 | 11,337 |
2021-07-21 | $44.86 | $45.17 | $44.86 | $45.11 | $44.43 | 26,066 |
2021-07-20 | $43.85 | $44.76 | $43.85 | $44.58 | $43.90 | 1,154,596 |
2021-07-19 | $43.96 | $43.96 | $43.45 | $43.76 | $43.10 | 128,047 |
2021-07-16 | $45.01 | $45.01 | $44.40 | $44.42 | $43.75 | 21,001 |
2021-07-15 | $44.77 | $44.96 | $44.61 | $44.84 | $44.16 | 36,179 |
2021-07-14 | $45.40 | $45.53 | $44.94 | $44.98 | $44.30 | 39,243 |
2021-07-13 | $45.70 | $45.75 | $45.24 | $45.28 | $44.59 | 16,978 |
2021-07-12 | $45.75 | $45.87 | $45.59 | $45.87 | $45.17 | 32,707 |
2021-07-09 | $45.40 | $45.83 | $45.40 | $45.83 | $45.13 | 20,643 |
2021-07-08 | $44.84 | $45.30 | $44.67 | $45.08 | $44.40 | 28,815 |
2021-07-07 | $45.51 | $45.67 | $45.20 | $45.51 | $44.82 | 32,906 |
2021-07-06 | $45.89 | $45.89 | $45.24 | $45.55 | $44.86 | 21,805 |
2021-07-02 | $46.06 | $46.06 | $45.84 | $45.96 | $45.26 | 10,743 |
2021-07-01 | $45.89 | $46.02 | $45.81 | $45.91 | $45.21 | 67,642 |
2021-06-30 | $45.65 | $45.73 | $45.58 | $45.69 | $45.00 | 42,804 |
2021-06-29 | $45.83 | $45.93 | $45.59 | $45.59 | $44.90 | 37,125 |
2021-06-28 | $46.04 | $46.18 | $45.58 | $45.73 | $45.04 | 43,227 |
2021-06-25 | $45.68 | $45.98 | $45.68 | $45.97 | $45.27 | 15,179 |
2021-06-24 | $45.48 | $45.60 | $45.36 | $45.54 | $44.85 | 16,998 |
2021-06-23 | $45.43 | $45.49 | $45.26 | $45.26 | $44.57 | 18,548 |
2021-06-22 | $45.34 | $45.44 | $45.12 | $45.38 | $44.69 | 32,756 |
2021-06-21 | $44.72 | $45.32 | $44.72 | $45.31 | $44.62 | 37,586 |
2021-06-18 | $44.96 | $45.00 | $44.60 | $44.61 | $43.77 | 31,286 |
2021-06-17 | $45.75 | $45.86 | $45.11 | $45.33 | $44.48 | 63,465 |
2021-06-16 | $46.15 | $46.17 | $45.65 | $45.85 | $44.99 | 32,522 |
2021-06-15 | $46.29 | $46.29 | $45.92 | $46.10 | $45.23 | 29,152 |
2021-06-14 | $46.52 | $46.52 | $46.12 | $46.25 | $45.38 | 40,299 |
2021-06-11 | $46.45 | $46.48 | $46.25 | $46.48 | $45.61 | 49,543 |
2021-06-10 | $46.35 | $46.38 | $46.15 | $46.27 | $45.40 | 24,330 |
2021-06-09 | $46.48 | $46.48 | $46.16 | $46.16 | $45.29 | 16,422 |
2021-06-08 | $46.30 | $46.44 | $46.08 | $46.41 | $45.54 | 22,489 |
2021-06-07 | $46.19 | $46.20 | $46.12 | $46.20 | $45.33 | 44,437 |
2021-06-04 | $46.16 | $46.20 | $45.98 | $46.17 | $45.30 | 36,937 |
2021-06-03 | $45.80 | $45.99 | $45.60 | $45.96 | $45.10 | 29,918 |
2021-06-02 | $46.07 | $46.08 | $45.86 | $46.01 | $45.15 | 42,525 |
2021-06-01 | $45.93 | $45.97 | $45.75 | $45.96 | $45.10 | 38,758 |
2021-05-28 | $45.66 | $45.67 | $45.57 | $45.57 | $44.71 | 25,671 |
2021-05-27 | $45.45 | $45.58 | $45.45 | $45.53 | $44.68 | 19,767 |
2021-05-26 | $45.11 | $45.31 | $45.10 | $45.28 | $44.43 | 28,970 |
2021-05-25 | $45.48 | $45.48 | $44.99 | $45.00 | $44.16 | 19,736 |
2021-05-24 | $45.35 | $45.49 | $45.22 | $45.37 | $44.52 | 25,780 |
2021-05-21 | $45.24 | $45.37 | $45.03 | $45.11 | $44.26 | 14,766 |
2021-05-20 | $44.76 | $45.07 | $44.63 | $45.01 | $44.17 | 23,835 |
2021-05-19 | $44.42 | $44.63 | $44.08 | $44.63 | $43.79 | 33,395 |
2021-05-18 | $45.21 | $45.29 | $44.87 | $44.90 | $44.06 | 20,734 |
2021-05-17 | $45.11 | $45.21 | $44.89 | $45.20 | $44.35 | 11,850 |
2021-05-14 | $44.72 | $45.20 | $44.72 | $45.17 | $44.32 | 29,151 |
2021-05-13 | $44.05 | $44.57 | $43.96 | $44.36 | $43.53 | 37,519 |
2021-05-12 | $44.71 | $44.86 | $43.89 | $43.95 | $43.13 | 40,451 |
2021-05-11 | $44.79 | $45.13 | $44.67 | $45.00 | $44.16 | 32,120 |
2021-05-10 | $45.74 | $45.90 | $45.33 | $45.33 | $44.48 | 77,770 |
2021-05-07 | $45.02 | $45.62 | $44.99 | $45.60 | $44.74 | 59,710 |
2021-05-06 | $44.81 | $45.08 | $44.50 | $45.03 | $44.18 | 27,172 |
2021-05-05 | $44.99 | $44.99 | $44.68 | $44.88 | $44.04 | 20,800 |
2021-05-04 | $44.88 | $44.90 | $44.48 | $44.84 | $44.00 | 58,050 |
2021-05-03 | $45.00 | $45.20 | $44.91 | $44.98 | $44.14 | 52,407 |
2021-04-30 | $45.00 | $45.04 | $44.71 | $44.79 | $43.95 | 43,895 |
2021-04-29 | $45.19 | $45.30 | $44.89 | $45.21 | $44.36 | 113,850 |
2021-04-28 | $44.84 | $45.06 | $44.84 | $44.97 | $44.13 | 34,402 |
2021-04-27 | $45.00 | $45.00 | $44.81 | $44.86 | $44.02 | 37,898 |
2021-04-26 | $44.70 | $44.95 | $44.70 | $44.91 | $44.07 | 41,324 |
2021-04-23 | $44.27 | $44.79 | $44.27 | $44.70 | $43.86 | 445,077 |
2021-04-22 | $44.44 | $44.64 | $44.10 | $44.21 | $43.38 | 25,162 |
2021-04-21 | $43.91 | $44.46 | $43.91 | $44.42 | $43.59 | 16,456 |
2021-04-20 | $44.11 | $44.21 | $43.73 | $43.92 | $43.10 | 23,473 |
2021-04-19 | $44.47 | $44.50 | $44.16 | $44.25 | $43.42 | 38,317 |
2021-04-16 | $44.45 | $44.57 | $44.39 | $44.51 | $43.67 | 44,288 |
2021-04-15 | $44.25 | $44.33 | $44.07 | $44.30 | $43.47 | 301,205 |
2021-04-14 | $43.85 | $44.25 | $43.85 | $44.01 | $43.18 | 48,473 |
2021-04-13 | $43.86 | $43.89 | $43.63 | $43.86 | $43.04 | 63,408 |
2021-04-12 | $43.64 | $43.83 | $43.64 | $43.82 | $43.00 | 63,637 |
2021-04-09 | $43.72 | $43.72 | $43.50 | $43.71 | $42.89 | 43,866 |
2021-04-08 | $43.60 | $43.65 | $43.40 | $43.65 | $42.83 | 40,016 |
2021-04-07 | $43.70 | $43.81 | $43.46 | $43.55 | $42.73 | 55,744 |
2021-04-06 | $43.77 | $43.93 | $43.74 | $43.81 | $42.99 | 49,237 |
2021-04-05 | $43.84 | $43.84 | $43.57 | $43.66 | $42.84 | 90,031 |
2021-04-01 | $43.09 | $43.50 | $43.09 | $43.47 | $42.65 | 36,233 |
2021-03-31 | $43.13 | $43.19 | $42.93 | $42.96 | $42.15 | 18,198 |
2021-03-30 | $42.85 | $42.98 | $42.65 | $42.98 | $42.17 | 54,473 |
2021-03-29 | $42.95 | $43.23 | $42.65 | $42.85 | $42.05 | 46,510 |
2021-03-26 | $42.75 | $43.18 | $42.55 | $43.15 | $42.34 | 57,043 |
2021-03-25 | $41.62 | $42.53 | $41.40 | $42.46 | $41.66 | 54,392 |
2021-03-24 | $42.24 | $42.55 | $41.85 | $41.85 | $41.06 | 39,257 |
2021-03-23 | $42.58 | $42.68 | $41.97 | $42.12 | $41.33 | 42,335 |
2021-03-22 | $42.93 | $43.00 | $42.71 | $42.88 | $42.08 | 41,859 |
2021-03-19 | $43.02 | $43.29 | $42.62 | $42.97 | $41.97 | 25,017 |
2021-03-18 | $43.48 | $43.74 | $42.91 | $43.01 | $42.01 | 34,937 |
2021-03-17 | $43.49 | $43.74 | $43.18 | $43.70 | $42.69 | 75,972 |
2021-03-16 | $44.08 | $44.08 | $43.43 | $43.57 | $42.56 | 51,636 |
2021-03-15 | $43.76 | $44.06 | $43.54 | $44.06 | $43.04 | 1,858,910 |
2021-03-12 | $43.40 | $43.63 | $43.28 | $43.63 | $42.62 | 90,573 |
2021-03-11 | $43.08 | $43.52 | $43.07 | $43.33 | $42.32 | 113,867 |
2021-03-10 | $42.72 | $43.01 | $42.65 | $42.85 | $41.85 | 78,582 |
2021-03-09 | $42.65 | $42.78 | $42.38 | $42.39 | $41.41 | 48,164 |
2021-03-08 | $42.06 | $42.71 | $42.06 | $42.22 | $41.24 | 51,947 |
2021-03-05 | $41.64 | $42.10 | $40.68 | $42.04 | $41.06 | 61,992 |
2021-03-04 | $41.73 | $41.87 | $40.49 | $41.06 | $40.11 | 106,898 |
2021-03-03 | $41.97 | $42.06 | $41.61 | $41.64 | $40.67 | 197,021 |
2021-03-02 | $42.20 | $42.20 | $41.82 | $41.89 | $40.92 | 123,957 |
2021-03-01 | $41.83 | $42.34 | $41.83 | $42.17 | $41.19 | 1,820,944 |
2021-02-26 | $41.65 | $41.67 | $40.87 | $41.21 | $40.25 | 372,435 |
2021-02-25 | $42.49 | $42.63 | $41.38 | $41.55 | $40.59 | 51,924 |
2021-02-24 | $42.08 | $42.66 | $42.01 | $42.53 | $41.54 | 58,309 |
2021-02-23 | $41.56 | $42.09 | $41.10 | $42.01 | $41.03 | 47,127 |
2021-02-22 | $41.86 | $42.13 | $41.84 | $41.89 | $40.92 | 89,784 |
2021-02-19 | $41.71 | $42.04 | $41.71 | $42.00 | $41.02 | 42,182 |
2021-02-18 | $41.80 | $41.80 | $41.49 | $41.53 | $40.57 | 35,008 |
2021-02-17 | $42.09 | $42.09 | $41.62 | $42.01 | $41.03 | 29,325 |
2021-02-16 | $42.26 | $42.36 | $41.94 | $42.11 | $41.13 | 31,947 |
2021-02-12 | $41.86 | $42.08 | $41.77 | $42.04 | $41.06 | 23,798 |
2021-02-11 | $42.05 | $42.05 | $41.48 | $41.87 | $40.90 | 37,330 |
2021-02-10 | $41.85 | $42.03 | $41.67 | $41.87 | $40.90 | 27,080 |
2021-02-09 | $41.65 | $41.77 | $41.50 | $41.70 | $40.73 | 27,834 |
2021-02-08 | $41.25 | $41.62 | $41.25 | $41.62 | $40.65 | 29,859 |
2021-02-05 | $41.00 | $41.13 | $41.00 | $41.03 | $40.08 | 23,607 |
2021-02-04 | $40.49 | $40.80 | $40.48 | $40.80 | $39.85 | 29,873 |
2021-02-03 | $40.19 | $40.42 | $40.08 | $40.38 | $39.44 | 16,094 |
2021-02-02 | $40.04 | $40.26 | $39.93 | $40.12 | $39.19 | 22,377 |
2021-02-01 | $39.47 | $39.71 | $39.19 | $39.68 | $38.76 | 30,830 |
2021-01-29 | $39.71 | $39.80 | $38.98 | $38.98 | $38.07 | 33,786 |
2021-01-28 | $39.86 | $40.03 | $39.73 | $39.82 | $38.90 | 31,832 |
2021-01-27 | $39.97 | $40.03 | $39.35 | $39.48 | $38.56 | 49,724 |
2021-01-26 | $40.82 | $40.82 | $40.26 | $40.33 | $39.39 | 43,721 |
2021-01-25 | $40.45 | $40.72 | $40.14 | $40.58 | $39.64 | 43,099 |
2021-01-22 | $40.23 | $40.56 | $40.20 | $40.50 | $39.56 | 25,662 |
2021-01-21 | $41.00 | $41.00 | $40.53 | $40.53 | $39.59 | 69,138 |
2021-01-20 | $40.87 | $40.94 | $40.74 | $40.90 | $39.95 | 172,613 |
2021-01-19 | $40.83 | $40.83 | $40.52 | $40.70 | $39.75 | 41,051 |
2021-01-15 | $40.61 | $40.61 | $40.08 | $40.45 | $39.51 | 51,459 |
2021-01-14 | $40.55 | $40.97 | $40.50 | $40.74 | $39.79 | 51,115 |
2021-01-13 | $40.71 | $40.71 | $40.40 | $40.49 | $39.55 | 73,446 |
2021-01-12 | $40.39 | $40.67 | $40.31 | $40.62 | $39.68 | 44,685 |
2021-01-11 | $39.85 | $40.35 | $39.85 | $40.25 | $39.32 | 48,534 |
2021-01-08 | $40.43 | $40.43 | $39.84 | $40.28 | $39.34 | 51,693 |
2021-01-07 | $40.15 | $40.33 | $40.14 | $40.19 | $39.26 | 56,937 |
2021-01-06 | $39.02 | $40.11 | $39.02 | $39.88 | $38.95 | 48,968 |
2021-01-05 | $38.33 | $39.08 | $38.33 | $38.92 | $38.02 | 31,525 |
2021-01-04 | $39.11 | $39.15 | $38.14 | $38.39 | $37.50 | 55,054 |
2020-12-31 | $38.84 | $39.01 | $38.65 | $38.99 | $38.08 | 54,043 |
2020-12-30 | $38.55 | $38.94 | $38.55 | $38.85 | $37.95 | 110,348 |
2020-12-29 | $38.90 | $38.90 | $38.39 | $38.54 | $37.64 | 214,131 |
2020-12-28 | $38.95 | $39.06 | $38.74 | $38.77 | $37.87 | 36,371 |
2020-12-24 | $38.95 | $38.95 | $38.66 | $38.80 | $37.90 | 11,811 |
2020-12-23 | $38.63 | $38.95 | $38.63 | $38.79 | $37.89 | 208,627 |
2020-12-22 | $38.56 | $38.61 | $38.46 | $38.51 | $37.62 | 24,071 |
2020-12-21 | $38.09 | $38.51 | $37.91 | $38.45 | $37.56 | 23,910 |
2020-12-18 | $39.10 | $39.10 | $38.65 | $38.87 | $37.80 | 28,323 |
2020-12-17 | $39.03 | $39.03 | $38.88 | $38.97 | $37.89 | 238,333 |
2020-12-16 | $39.01 | $39.01 | $38.65 | $38.76 | $37.69 | 63,960 |
2020-12-15 | $38.44 | $38.89 | $38.34 | $38.89 | $37.81 | 22,109 |
2020-12-14 | $38.76 | $38.88 | $38.16 | $38.16 | $37.11 | 20,549 |
2020-12-11 | $38.57 | $38.66 | $38.24 | $38.55 | $37.48 | 28,572 |
2020-12-10 | $38.28 | $38.70 | $38.26 | $38.65 | $37.58 | 34,478 |
2020-12-09 | $38.78 | $38.78 | $38.31 | $38.47 | $37.41 | 46,290 |
2020-12-08 | $38.18 | $38.61 | $38.18 | $38.56 | $37.49 | 24,365 |
2020-12-07 | $38.47 | $38.60 | $38.35 | $38.45 | $37.39 | 28,731 |
2020-12-04 | $38.08 | $38.63 | $38.08 | $38.61 | $37.54 | 22,067 |
2020-12-03 | $37.66 | $38.08 | $37.66 | $37.94 | $36.89 | 23,922 |
2020-12-02 | $37.41 | $37.67 | $37.24 | $37.67 | $36.63 | 26,807 |
2020-12-01 | $37.75 | $37.75 | $37.47 | $37.50 | $36.46 | 34,119 |
2020-11-30 | $37.76 | $37.76 | $37.18 | $37.25 | $36.22 | 45,309 |
2020-11-27 | $37.80 | $37.88 | $37.68 | $37.76 | $36.71 | 35,546 |
2020-11-25 | $37.91 | $37.91 | $37.62 | $37.77 | $36.73 | 26,977 |
2020-11-24 | $37.65 | $38.03 | $37.64 | $37.96 | $36.91 | 60,448 |
2020-11-23 | $36.71 | $37.29 | $36.71 | $37.19 | $36.16 | 26,407 |
2020-11-20 | $36.50 | $36.55 | $36.45 | $36.49 | $35.48 | 11,796 |
2020-11-19 | $36.30 | $36.55 | $36.09 | $36.55 | $35.54 | 18,733 |
2020-11-18 | $36.86 | $36.95 | $36.31 | $36.31 | $35.31 | 31,013 |
2020-11-17 | $36.49 | $36.86 | $36.28 | $36.81 | $35.79 | 37,493 |
2020-11-16 | $36.50 | $36.78 | $36.38 | $36.77 | $35.75 | 28,075 |
2020-11-13 | $35.43 | $36.06 | $35.43 | $36.04 | $35.04 | 28,642 |
2020-11-12 | $35.54 | $35.62 | $34.99 | $35.22 | $34.25 | 64,928 |
2020-11-11 | $35.95 | $35.95 | $35.63 | $35.80 | $34.81 | 24,932 |
2020-11-10 | $35.50 | $35.81 | $35.33 | $35.76 | $34.77 | 66,666 |
2020-11-09 | $35.81 | $36.40 | $35.46 | $35.50 | $34.52 | 93,164 |
2020-11-06 | $34.29 | $34.46 | $34.13 | $34.20 | $33.25 | 8,528 |
2020-11-05 | $33.93 | $34.41 | $33.93 | $34.27 | $33.32 | 17,513 |
2020-11-04 | $33.55 | $34.03 | $33.40 | $33.57 | $32.64 | 15,792 |
2020-11-03 | $33.31 | $33.59 | $33.29 | $33.54 | $32.61 | 27,776 |
2020-11-02 | $32.71 | $32.89 | $32.50 | $32.86 | $31.95 | 22,609 |
2020-10-30 | $32.29 | $32.40 | $31.85 | $32.24 | $31.35 | 61,482 |
2020-10-29 | $32.03 | $32.59 | $31.85 | $32.46 | $31.56 | 27,520 |
2020-10-28 | $32.52 | $32.52 | $32.08 | $32.08 | $31.20 | 146,607 |
2020-10-27 | $33.41 | $33.41 | $33.09 | $33.09 | $32.18 | 33,961 |
2020-10-26 | $33.85 | $33.85 | $33.11 | $33.39 | $32.47 | 21,823 |
2020-10-23 | $34.19 | $34.19 | $33.97 | $34.17 | $33.23 | 10,493 |
2020-10-22 | $33.66 | $34.02 | $33.50 | $33.97 | $33.04 | 11,523 |
2020-10-21 | $33.79 | $33.81 | $33.55 | $33.55 | $32.62 | 8,559 |
2020-10-20 | $33.84 | $34.01 | $33.70 | $33.76 | $32.83 | 25,006 |
2020-10-19 | $34.10 | $34.13 | $33.58 | $33.59 | $32.66 | 47,758 |
2020-10-16 | $34.11 | $34.22 | $33.97 | $33.98 | $33.04 | 16,285 |
2020-10-15 | $33.49 | $34.08 | $33.49 | $34.08 | $33.13 | 27,553 |
2020-10-14 | $34.09 | $34.28 | $33.96 | $33.96 | $33.02 | 18,544 |
2020-10-13 | $34.05 | $34.19 | $33.94 | $33.98 | $33.04 | 39,187 |
2020-10-12 | $34.27 | $34.30 | $34.10 | $34.26 | $33.31 | 53,782 |
2020-10-09 | $34.14 | $34.24 | $34.00 | $34.06 | $33.12 | 51,187 |
2020-10-08 | $33.84 | $34.03 | $33.78 | $34.03 | $33.09 | 35,256 |
2020-10-07 | $33.22 | $33.58 | $33.22 | $33.48 | $32.55 | 28,397 |
2020-10-06 | $33.27 | $33.64 | $32.93 | $32.99 | $32.08 | 24,738 |
2020-10-05 | $32.67 | $33.19 | $32.67 | $33.19 | $32.27 | 39,532 |
2020-10-02 | $31.71 | $32.64 | $31.71 | $32.52 | $31.62 | 32,029 |
2020-10-01 | $32.34 | $32.41 | $32.11 | $32.32 | $31.43 | 34,053 |
2020-09-30 | $32.12 | $32.43 | $32.04 | $32.18 | $31.29 | 99,090 |
2020-09-29 | $32.25 | $32.28 | $31.92 | $32.02 | $31.13 | 69,108 |
2020-09-28 | $32.02 | $32.34 | $32.02 | $32.22 | $31.33 | 11,815 |
2020-09-25 | $31.11 | $31.66 | $31.11 | $31.63 | $30.76 | 13,588 |
2020-09-24 | $31.18 | $31.52 | $30.81 | $31.24 | $30.38 | 24,271 |
2020-09-23 | $32.08 | $32.17 | $31.21 | $31.22 | $30.36 | 34,321 |
2020-09-22 | $31.86 | $32.12 | $31.79 | $32.00 | $31.12 | 115,802 |
2020-09-21 | $32.07 | $32.07 | $31.58 | $31.85 | $30.97 | 65,861 |
2020-09-18 | $33.10 | $33.11 | $32.73 | $32.75 | $31.70 | 15,455 |
2020-09-17 | $32.92 | $33.09 | $32.83 | $33.04 | $31.98 | 33,546 |
2020-09-16 | $33.09 | $33.51 | $33.09 | $33.18 | $32.12 | 76,636 |
2020-09-15 | $33.16 | $33.17 | $32.96 | $32.96 | $31.91 | 24,465 |
2020-09-14 | $32.71 | $32.95 | $32.71 | $32.92 | $31.87 | 16,449 |
2020-09-11 | $32.38 | $32.50 | $32.10 | $32.31 | $31.27 | 10,392 |
2020-09-10 | $32.82 | $32.90 | $32.22 | $32.22 | $31.19 | 52,278 |
2020-09-09 | $32.58 | $32.92 | $32.58 | $32.78 | $31.73 | 17,523 |
2020-09-08 | $32.75 | $32.75 | $32.18 | $32.30 | $31.27 | 50,730 |
2020-09-04 | $33.32 | $33.40 | $32.48 | $33.00 | $31.94 | 26,757 |
2020-09-03 | $33.96 | $34.06 | $33.01 | $33.15 | $32.09 | 58,182 |
2020-09-02 | $33.76 | $34.12 | $33.63 | $34.10 | $33.01 | 44,201 |
2020-09-01 | $33.40 | $33.63 | $33.40 | $33.63 | $32.55 | 12,910 |
2020-08-31 | $33.74 | $33.74 | $33.49 | $33.49 | $32.42 | 25,384 |
2020-08-28 | $33.66 | $33.72 | $33.47 | $33.72 | $32.64 | 28,695 |
2020-08-27 | $33.32 | $33.58 | $33.29 | $33.44 | $32.37 | 26,574 |
2020-08-26 | $33.26 | $33.36 | $33.23 | $33.29 | $32.22 | 24,832 |
2020-08-25 | $33.59 | $33.59 | $33.19 | $33.37 | $32.31 | 26,875 |
2020-08-24 | $33.11 | $33.42 | $33.05 | $33.42 | $32.35 | 14,574 |
2020-08-21 | $32.92 | $33.01 | $32.84 | $32.92 | $31.87 | 22,552 |
2020-08-20 | $33.01 | $33.14 | $33.00 | $33.04 | $31.98 | 34,728 |
2020-08-19 | $33.33 | $33.46 | $33.18 | $33.23 | $32.16 | 21,210 |
2020-08-18 | $33.48 | $33.48 | $33.31 | $33.34 | $32.27 | 55,234 |
2020-08-17 | $33.51 | $33.59 | $33.50 | $33.52 | $32.44 | 11,412 |
2020-08-14 | $33.37 | $33.61 | $33.37 | $33.49 | $32.42 | 25,165 |
2020-08-13 | $33.52 | $33.64 | $33.38 | $33.48 | $32.41 | 1,417,007 |
2020-08-12 | $33.49 | $33.61 | $33.43 | $33.54 | $32.47 | 81,102 |
2020-08-11 | $33.64 | $33.81 | $33.27 | $33.27 | $32.21 | 35,218 |
2020-08-10 | $33.17 | $33.48 | $33.17 | $33.44 | $32.37 | 22,185 |
2020-08-07 | $32.74 | $33.14 | $32.74 | $33.14 | $32.08 | 12,379 |
2020-08-06 | $32.86 | $33.00 | $32.76 | $32.89 | $31.84 | 24,636 |
2020-08-05 | $32.82 | $33.00 | $32.82 | $32.95 | $31.90 | 62,843 |
2020-08-04 | $32.39 | $32.68 | $32.39 | $32.68 | $31.63 | 15,855 |
2020-08-03 | $32.26 | $32.52 | $32.18 | $32.46 | $31.42 | 19,048 |
2020-07-31 | $32.19 | $32.19 | $31.76 | $32.17 | $31.14 | 21,548 |
2020-07-30 | $32.22 | $32.30 | $31.90 | $32.26 | $31.23 | 16,427 |
2020-07-29 | $32.19 | $32.54 | $32.19 | $32.49 | $31.45 | 17,223 |
2020-07-28 | $32.11 | $32.24 | $31.95 | $31.95 | $30.93 | 8,740 |
2020-07-27 | $32.06 | $32.23 | $31.95 | $32.23 | $31.20 | 29,621 |
2020-07-24 | $32.23 | $32.23 | $31.98 | $32.07 | $31.04 | 17,767 |
2020-07-23 | $32.29 | $32.57 | $32.18 | $32.31 | $31.28 | 13,027 |
2020-07-22 | $32.00 | $32.32 | $32.00 | $32.32 | $31.29 | 21,034 |
2020-07-21 | $31.88 | $32.30 | $31.88 | $32.10 | $31.07 | 16,559 |
2020-07-20 | $31.87 | $31.87 | $31.69 | $31.76 | $30.74 | 13,086 |
2020-07-17 | $31.86 | $31.91 | $31.77 | $31.87 | $30.85 | 36,392 |
2020-07-16 | $31.47 | $31.82 | $31.47 | $31.71 | $30.70 | 43,167 |
2020-07-15 | $31.43 | $31.77 | $31.43 | $31.74 | $30.72 | 15,789 |
2020-07-14 | $30.41 | $31.09 | $30.39 | $31.06 | $30.07 | 24,225 |
2020-07-13 | $30.98 | $31.24 | $30.54 | $30.54 | $29.56 | 44,719 |
2020-07-10 | $30.32 | $30.82 | $30.32 | $30.82 | $29.83 | 16,300 |
2020-07-09 | $30.87 | $30.87 | $30.14 | $30.39 | $29.42 | 13,223 |
2020-07-08 | $30.75 | $30.87 | $30.57 | $30.86 | $29.87 | 16,777 |
2020-07-07 | $30.97 | $31.08 | $30.69 | $30.75 | $29.77 | 22,805 |
2020-07-06 | $31.20 | $31.45 | $31.04 | $31.15 | $30.15 | 56,233 |
2020-07-02 | $31.14 | $31.14 | $30.84 | $30.87 | $29.88 | 13,901 |
2020-07-01 | $30.73 | $30.89 | $30.57 | $30.64 | $29.66 | 29,330 |
2020-06-30 | $30.29 | $30.78 | $30.27 | $30.69 | $29.71 | 24,790 |
2020-06-29 | $29.82 | $30.30 | $29.67 | $30.29 | $29.32 | 46,743 |
2020-06-26 | $30.33 | $30.33 | $29.64 | $29.71 | $28.76 | 22,453 |
2020-06-25 | $29.90 | $30.42 | $29.78 | $30.42 | $29.45 | 12,575 |
2020-06-24 | $30.82 | $30.86 | $29.90 | $30.05 | $29.09 | 24,629 |
2020-06-23 | $31.50 | $31.50 | $31.14 | $31.17 | $30.17 | 17,002 |
2020-06-22 | $31.13 | $31.20 | $30.84 | $31.15 | $30.15 | 17,966 |
2020-06-19 | $32.09 | $32.09 | $31.23 | $31.28 | $30.13 | 24,315 |
2020-06-18 | $31.29 | $31.70 | $31.29 | $31.55 | $30.39 | 18,464 |
2020-06-17 | $31.91 | $31.91 | $31.50 | $31.52 | $30.37 | 15,953 |
2020-06-16 | $32.31 | $32.34 | $31.50 | $31.88 | $30.71 | 58,148 |
2020-06-15 | $29.97 | $31.37 | $29.76 | $31.23 | $30.08 | 21,091 |
2020-06-12 | $31.12 | $31.30 | $30.09 | $30.79 | $29.66 | 28,889 |
2020-06-11 | $31.13 | $31.36 | $30.12 | $30.19 | $29.08 | 48,698 |
2020-06-10 | $33.22 | $33.22 | $32.44 | $32.44 | $31.25 | 23,348 |
2020-06-09 | $33.76 | $33.76 | $33.21 | $33.32 | $32.10 | 66,115 |
2020-06-08 | $33.69 | $34.32 | $33.64 | $34.32 | $33.06 | 79,096 |
2020-06-05 | $33.03 | $33.49 | $33.03 | $33.14 | $31.92 | 36,626 |
2020-06-04 | $31.83 | $32.06 | $31.78 | $32.06 | $30.88 | 11,905 |
2020-06-03 | $31.47 | $31.95 | $31.47 | $31.89 | $30.72 | 27,157 |
2020-06-02 | $30.99 | $31.18 | $30.93 | $31.18 | $30.04 | 16,179 |
2020-06-01 | $30.35 | $30.87 | $30.33 | $30.79 | $29.66 | 28,268 |
2020-05-29 | $30.22 | $30.39 | $30.00 | $30.39 | $29.27 | 32,819 |
2020-05-28 | $30.91 | $30.91 | $30.27 | $30.40 | $29.28 | 23,022 |
2020-05-27 | $30.56 | $30.64 | $30.00 | $30.64 | $29.52 | 19,699 |
2020-05-26 | $30.03 | $30.29 | $30.02 | $30.02 | $28.92 | 31,485 |
2020-05-22 | $29.17 | $29.30 | $28.93 | $29.30 | $28.22 | 18,365 |
2020-05-21 | $29.31 | $29.48 | $28.98 | $29.23 | $28.16 | 12,280 |
2020-05-20 | $29.11 | $29.49 | $29.11 | $29.35 | $28.27 | 19,402 |
2020-05-19 | $29.08 | $29.28 | $28.78 | $28.78 | $27.72 | 22,359 |
2020-05-18 | $28.58 | $29.26 | $28.58 | $29.15 | $28.08 | 62,594 |
2020-05-15 | $27.40 | $27.74 | $27.40 | $27.63 | $26.62 | 11,684 |
2020-05-14 | $26.83 | $27.51 | $26.32 | $27.51 | $26.50 | 37,032 |
2020-05-13 | $28.00 | $28.00 | $26.91 | $27.17 | $26.17 | 55,310 |
2020-05-12 | $28.91 | $28.94 | $28.14 | $28.14 | $27.11 | 42,994 |
2020-05-11 | $28.69 | $28.99 | $28.58 | $28.77 | $27.71 | 58,839 |
2020-05-08 | $28.46 | $29.03 | $28.43 | $29.00 | $27.94 | 43,468 |
2020-05-07 | $28.00 | $28.42 | $28.00 | $28.13 | $27.10 | 39,338 |
2020-05-06 | $27.76 | $28.01 | $27.59 | $27.59 | $26.58 | 42,542 |
2020-05-05 | $28.26 | $28.51 | $27.87 | $27.95 | $26.92 | 23,738 |
2020-05-04 | $27.22 | $27.78 | $27.15 | $27.77 | $26.75 | 36,973 |
2020-05-01 | $27.98 | $28.07 | $27.42 | $27.59 | $26.58 | 49,016 |
2020-04-30 | $28.94 | $28.98 | $28.53 | $28.65 | $27.60 | 208,382 |
2020-04-29 | $28.76 | $29.38 | $28.76 | $29.24 | $28.17 | 49,200 |
2020-04-28 | $28.45 | $28.55 | $27.83 | $28.18 | $27.15 | 75,966 |
2020-04-27 | $27.28 | $27.96 | $27.14 | $27.88 | $26.86 | 39,346 |
2020-04-24 | $26.94 | $27.13 | $26.62 | $27.12 | $26.12 | 67,267 |
2020-04-23 | $26.58 | $27.15 | $26.58 | $26.75 | $25.77 | 53,509 |
2020-04-22 | $26.36 | $26.56 | $26.30 | $26.46 | $25.49 | 56,751 |
2020-04-21 | $26.00 | $26.27 | $25.78 | $26.00 | $25.05 | 36,317 |
2020-04-20 | $26.36 | $27.12 | $26.36 | $26.60 | $25.62 | 40,278 |
2020-04-17 | $26.60 | $27.06 | $26.53 | $27.04 | $26.05 | 41,578 |
2020-04-16 | $26.01 | $26.02 | $25.60 | $25.88 | $24.93 | 52,356 |
2020-04-15 | $26.20 | $26.20 | $25.71 | $26.01 | $25.06 | 139,072 |
2020-04-14 | $26.87 | $27.04 | $26.57 | $26.93 | $25.94 | 21,424 |
2020-04-13 | $26.81 | $26.89 | $25.92 | $26.37 | $25.40 | 74,490 |
2020-04-09 | $26.78 | $27.42 | $26.56 | $26.87 | $25.88 | 92,599 |
2020-04-08 | $25.24 | $26.22 | $25.18 | $26.14 | $25.18 | 48,985 |
2020-04-07 | $25.60 | $25.95 | $24.94 | $24.96 | $24.04 | 158,381 |
2020-04-06 | $23.76 | $24.78 | $23.76 | $24.67 | $23.76 | 46,450 |
2020-04-03 | $23.51 | $23.56 | $22.72 | $23.03 | $22.18 | 42,042 |
2020-04-02 | $22.88 | $23.66 | $22.88 | $23.41 | $22.55 | 1,312,433 |
2020-04-01 | $23.63 | $23.63 | $22.83 | $23.01 | $22.17 | 122,159 |
2020-03-31 | $24.45 | $24.70 | $24.01 | $24.23 | $23.34 | 75,351 |
2020-03-30 | $24.02 | $24.48 | $23.71 | $24.44 | $23.54 | 93,439 |
2020-03-27 | $24.16 | $24.58 | $23.73 | $23.97 | $23.09 | 53,583 |
2020-03-26 | $23.85 | $24.96 | $23.85 | $24.90 | $23.99 | 106,771 |
2020-03-25 | $23.10 | $24.54 | $22.60 | $23.66 | $22.79 | 82,313 |
2020-03-24 | $21.75 | $22.94 | $21.75 | $22.94 | $22.10 | 190,903 |
2020-03-23 | $21.38 | $21.38 | $20.33 | $20.58 | $19.82 | 125,674 |
2020-03-20 | $22.81 | $23.08 | $21.64 | $21.64 | $20.68 | 84,893 |
2020-03-19 | $21.92 | $22.89 | $21.45 | $22.61 | $21.60 | 95,368 |
2020-03-18 | $22.52 | $22.99 | $21.08 | $22.26 | $21.27 | 197,344 |
2020-03-17 | $23.07 | $24.08 | $22.48 | $23.88 | $22.82 | 142,541 |
2020-03-16 | $22.57 | $24.00 | $22.57 | $22.76 | $21.75 | 129,798 |
2020-03-13 | $25.31 | $25.65 | $23.77 | $25.65 | $24.51 | 119,704 |
2020-03-12 | $25.00 | $25.66 | $23.88 | $23.91 | $22.85 | 2,065,128 |
2020-03-11 | $27.56 | $27.56 | $26.21 | $26.56 | $25.38 | 122,707 |
2020-03-10 | $28.05 | $28.15 | $26.70 | $28.12 | $26.87 | 183,886 |
2020-03-09 | $28.19 | $29.11 | $26.97 | $27.10 | $25.90 | 170,923 |
2020-03-06 | $29.59 | $30.12 | $29.24 | $29.89 | $28.57 | 148,988 |
2020-03-05 | $30.95 | $31.03 | $30.30 | $30.50 | $29.14 | 45,432 |
2020-03-04 | $31.00 | $31.55 | $30.79 | $31.55 | $30.15 | 39,762 |
2020-03-03 | $31.08 | $31.66 | $30.24 | $30.45 | $29.10 | 102,096 |
2020-03-02 | $30.29 | $31.17 | $29.89 | $31.17 | $29.79 | 121,624 |
2020-02-28 | $29.51 | $30.18 | $29.19 | $30.18 | $28.84 | 282,362 |
2020-02-27 | $31.21 | $31.57 | $30.48 | $30.48 | $29.13 | 97,092 |
2020-02-26 | $32.32 | $32.51 | $31.75 | $31.75 | $30.34 | 63,547 |
2020-02-25 | $33.46 | $33.46 | $32.14 | $32.23 | $30.80 | 42,120 |
2020-02-24 | $33.45 | $33.48 | $33.17 | $33.35 | $31.87 | 38,071 |
2020-02-21 | $34.52 | $34.52 | $34.31 | $34.35 | $32.82 | 21,345 |
2020-02-20 | $34.57 | $34.75 | $34.44 | $34.69 | $33.15 | 10,401 |
2020-02-19 | $34.63 | $34.68 | $34.57 | $34.64 | $33.10 | 8,439 |
2020-02-18 | $34.44 | $34.51 | $34.31 | $34.46 | $32.93 | 26,884 |
2020-02-14 | $34.57 | $34.57 | $34.44 | $34.55 | $33.02 | 27,939 |
2020-02-13 | $34.37 | $34.57 | $34.32 | $34.52 | $32.99 | 26,874 |
2020-02-12 | $34.50 | $34.55 | $34.46 | $34.54 | $33.01 | 18,061 |
2020-02-11 | $34.22 | $34.43 | $34.22 | $34.30 | $32.78 | 26,332 |
2020-02-10 | $33.89 | $34.04 | $33.84 | $34.04 | $32.53 | 14,936 |
2020-02-07 | $34.04 | $34.04 | $33.88 | $33.91 | $32.41 | 22,121 |
2020-02-06 | $34.29 | $34.34 | $34.17 | $34.18 | $32.67 | 15,409 |
2020-02-05 | $34.08 | $34.29 | $33.93 | $34.25 | $32.73 | 23,987 |
2020-02-04 | $33.81 | $33.94 | $33.75 | $33.80 | $32.30 | 38,434 |
2020-02-03 | $33.31 | $33.46 | $33.31 | $33.39 | $31.91 | 54,078 |
2020-01-31 | $33.62 | $33.62 | $33.10 | $33.19 | $31.72 | 31,037 |
2020-01-30 | $33.49 | $33.77 | $33.43 | $33.77 | $32.27 | 15,682 |
2020-01-29 | $33.95 | $34.06 | $33.72 | $33.72 | $32.22 | 31,791 |
2020-01-28 | $33.78 | $33.99 | $33.72 | $33.91 | $32.41 | 44,895 |
2020-01-27 | $33.61 | $33.75 | $33.61 | $33.63 | $32.14 | 19,933 |
2020-01-24 | $34.60 | $34.60 | $34.00 | $34.14 | $32.63 | 30,121 |
2020-01-23 | $34.45 | $34.57 | $34.20 | $34.54 | $33.01 | 25,103 |
2020-01-22 | $34.71 | $34.74 | $34.51 | $34.52 | $32.99 | 48,695 |
2020-01-21 | $34.78 | $34.78 | $34.60 | $34.63 | $33.09 | 27,359 |
2020-01-17 | $34.95 | $34.95 | $34.77 | $34.82 | $33.27 | 26,799 |
2020-01-16 | $34.68 | $34.83 | $34.68 | $34.82 | $33.28 | 15,933 |
2020-01-15 | $34.43 | $34.70 | $34.43 | $34.54 | $33.01 | 32,314 |
2020-01-14 | $34.32 | $34.58 | $34.32 | $34.49 | $32.96 | 21,579 |
2020-01-13 | $34.14 | $34.36 | $34.14 | $34.35 | $32.83 | 79,764 |
2020-01-10 | $34.29 | $34.30 | $34.14 | $34.15 | $32.63 | 49,782 |
2020-01-09 | $34.20 | $34.25 | $34.10 | $34.22 | $32.70 | 24,159 |
2020-01-08 | $34.14 | $34.24 | $34.04 | $34.09 | $32.58 | 29,795 |
2020-01-07 | $34.10 | $34.19 | $34.01 | $34.15 | $32.64 | 42,437 |
2020-01-06 | $33.92 | $34.17 | $33.86 | $34.17 | $32.65 | 53,632 |
2020-01-03 | $33.94 | $34.11 | $33.94 | $34.09 | $32.58 | 58,171 |
2020-01-02 | $34.35 | $34.35 | $34.00 | $34.17 | $32.65 | 26,725 |
2019-12-31 | $34.00 | $34.18 | $33.95 | $34.17 | $32.65 | 23,095 |
2019-12-30 | $34.17 | $34.17 | $34.00 | $34.02 | $32.51 | 14,472 |
2019-12-27 | $34.38 | $34.38 | $34.12 | $34.16 | $32.65 | 23,566 |
2019-12-26 | $34.20 | $34.28 | $34.19 | $34.22 | $32.70 | 11,643 |
2019-12-24 | $34.17 | $34.22 | $34.17 | $34.18 | $32.66 | 6,024 |
2019-12-23 | $34.20 | $34.21 | $34.07 | $34.17 | $32.65 | 31,584 |
2019-12-20 | $34.17 | $34.32 | $34.17 | $34.30 | $32.59 | 28,092 |
2019-12-19 | $33.98 | $34.12 | $33.98 | $34.08 | $32.39 | 15,942 |
2019-12-18 | $33.93 | $33.97 | $33.85 | $33.96 | $32.27 | 16,014 |
2019-12-17 | $33.87 | $33.89 | $33.83 | $33.86 | $32.18 | 17,972 |
2019-12-16 | $33.70 | $33.90 | $33.70 | $33.77 | $32.09 | 58,006 |
2019-12-13 | $33.71 | $33.80 | $33.47 | $33.55 | $31.88 | 7,910 |
2019-12-12 | $33.35 | $33.70 | $33.30 | $33.66 | $31.99 | 33,496 |
2019-12-11 | $33.31 | $33.33 | $33.23 | $33.31 | $31.65 | 27,640 |
2019-12-10 | $33.31 | $33.32 | $33.24 | $33.24 | $31.58 | 49,845 |
2019-12-09 | $33.32 | $33.39 | $33.29 | $33.30 | $31.64 | 19,837 |
2019-12-06 | $33.21 | $33.43 | $33.21 | $33.34 | $31.68 | 24,911 |
2019-12-05 | $33.07 | $33.08 | $32.96 | $33.03 | $31.39 | 33,757 |
2019-12-04 | $32.94 | $33.18 | $32.94 | $33.06 | $31.41 | 29,916 |
2019-12-03 | $32.75 | $32.82 | $32.61 | $32.82 | $31.19 | 24,178 |
2019-12-02 | $33.23 | $33.23 | $32.99 | $32.99 | $31.35 | 35,200 |
2019-11-29 | $33.41 | $33.41 | $33.24 | $33.24 | $31.59 | 19,501 |
2019-11-27 | $33.37 | $33.46 | $33.28 | $33.46 | $31.79 | 24,966 |
2019-11-26 | $33.23 | $33.33 | $33.23 | $33.27 | $31.62 | 39,533 |
2019-11-25 | $33.05 | $33.28 | $33.05 | $33.26 | $31.61 | 190,720 |
2019-11-22 | $32.94 | $33.01 | $32.86 | $32.99 | $31.35 | 15,521 |
2019-11-21 | $32.94 | $32.95 | $32.82 | $32.89 | $31.25 | 13,619 |
2019-11-20 | $32.89 | $33.06 | $32.81 | $32.94 | $31.30 | 7,452 |
2019-11-19 | $32.94 | $33.04 | $32.86 | $32.98 | $31.34 | 14,764 |
2019-11-18 | $33.06 | $33.06 | $32.98 | $33.00 | $31.36 | 22,040 |
2019-11-15 | $33.04 | $33.11 | $32.94 | $33.11 | $31.46 | 14,801 |
2019-11-14 | $32.80 | $32.90 | $32.80 | $32.85 | $31.22 | 14,546 |
2019-11-13 | $32.78 | $32.89 | $32.74 | $32.85 | $31.22 | 18,523 |
2019-11-12 | $32.86 | $33.00 | $32.81 | $32.87 | $31.24 | 34,355 |
2019-11-11 | $32.78 | $32.86 | $32.75 | $32.85 | $31.22 | 20,029 |
2019-11-08 | $32.74 | $32.93 | $32.70 | $32.91 | $31.27 | 31,139 |
2019-11-07 | $32.88 | $33.00 | $32.76 | $32.79 | $31.16 | 18,384 |
2019-11-06 | $32.90 | $32.90 | $32.71 | $32.74 | $31.11 | 16,829 |
2019-11-05 | $32.98 | $33.05 | $32.89 | $32.89 | $31.26 | 22,424 |
2019-11-04 | $32.81 | $32.93 | $32.81 | $32.91 | $31.28 | 37,208 |
2019-11-01 | $32.46 | $32.64 | $32.46 | $32.64 | $31.02 | 19,727 |
2019-10-31 | $32.32 | $32.32 | $32.05 | $32.20 | $30.60 | 52,058 |
2019-10-30 | $32.37 | $32.37 | $32.27 | $32.37 | $30.76 | 10,123 |
2019-10-29 | $32.23 | $32.50 | $32.19 | $32.42 | $30.81 | 26,352 |
2019-10-28 | $32.38 | $32.50 | $32.33 | $32.34 | $30.73 | 32,502 |
2019-10-25 | $32.04 | $32.31 | $32.04 | $32.26 | $30.66 | 21,544 |
2019-10-24 | $32.07 | $32.13 | $31.97 | $32.13 | $30.53 | 13,490 |
2019-10-23 | $31.96 | $32.11 | $31.96 | $32.07 | $30.48 | 15,159 |
2019-10-22 | $32.01 | $32.15 | $31.93 | $31.99 | $30.40 | 11,032 |
2019-10-21 | $31.89 | $31.99 | $31.86 | $31.97 | $30.38 | 104,222 |
2019-10-18 | $31.78 | $31.78 | $31.61 | $31.73 | $30.15 | 30,752 |
2019-10-17 | $31.74 | $31.86 | $31.74 | $31.80 | $30.22 | 26,643 |
2019-10-16 | $31.66 | $31.80 | $31.62 | $31.65 | $30.08 | 37,485 |
2019-10-15 | $31.63 | $31.86 | $31.60 | $31.73 | $30.15 | 14,866 |
2019-10-14 | $31.60 | $31.60 | $31.41 | $31.53 | $29.96 | 19,546 |
2019-10-11 | $31.44 | $31.85 | $31.44 | $31.63 | $30.06 | 39,688 |
2019-10-10 | $31.03 | $31.24 | $31.03 | $31.18 | $29.63 | 29,132 |
2019-10-09 | $30.99 | $31.13 | $30.91 | $31.03 | $29.49 | 68,948 |
2019-10-08 | $31.17 | $31.17 | $30.80 | $30.82 | $29.29 | 14,500 |
2019-10-07 | $31.50 | $31.60 | $31.38 | $31.38 | $29.82 | 167,151 |
2019-10-04 | $31.28 | $31.55 | $31.23 | $31.55 | $29.98 | 12,786 |
2019-10-03 | $30.95 | $31.19 | $30.65 | $31.19 | $29.64 | 32,143 |
2019-10-02 | $31.36 | $31.36 | $30.91 | $30.96 | $29.42 | 37,255 |
2019-10-01 | $32.12 | $32.21 | $31.50 | $31.56 | $29.99 | 32,938 |
2019-09-30 | $31.98 | $32.10 | $31.94 | $32.07 | $30.48 | 33,068 |
2019-09-27 | $32.10 | $32.15 | $31.85 | $31.93 | $30.34 | 26,898 |
2019-09-26 | $32.23 | $32.23 | $31.97 | $32.09 | $30.49 | 21,182 |
2019-09-25 | $32.00 | $32.28 | $31.98 | $32.25 | $30.65 | 36,350 |
2019-09-24 | $32.49 | $32.49 | $31.99 | $32.06 | $30.47 | 17,057 |
2019-09-23 | $32.35 | $32.50 | $32.25 | $32.43 | $30.82 | 54,322 |
2019-09-20 | $32.69 | $32.77 | $32.56 | $32.60 | $30.83 | 24,410 |
2019-09-19 | $32.78 | $32.82 | $32.64 | $32.69 | $30.92 | 21,875 |
2019-09-18 | $32.78 | $32.78 | $32.46 | $32.73 | $30.96 | 16,380 |
2019-09-17 | $32.90 | $32.90 | $32.73 | $32.82 | $31.04 | 14,270 |
2019-09-16 | $32.78 | $32.96 | $32.78 | $32.93 | $31.15 | 18,657 |
2019-09-13 | $32.81 | $32.84 | $32.70 | $32.71 | $30.94 | 29,759 |
2019-09-12 | $32.77 | $32.79 | $32.60 | $32.72 | $30.94 | 11,950 |
2019-09-11 | $32.49 | $32.76 | $32.49 | $32.76 | $30.98 | 32,500 |
2019-09-10 | $32.17 | $32.39 | $32.08 | $32.39 | $30.63 | 12,304 |
2019-09-09 | $32.12 | $32.23 | $32.09 | $32.21 | $30.46 | 19,721 |
2019-09-06 | $32.10 | $32.14 | $32.02 | $32.02 | $30.28 | 27,642 |
2019-09-05 | $31.93 | $32.11 | $31.93 | $32.03 | $30.29 | 24,314 |
2019-09-04 | $31.60 | $31.65 | $31.49 | $31.64 | $29.93 | 35,336 |
2019-09-03 | $31.30 | $31.31 | $31.11 | $31.26 | $29.57 | 46,659 |
2019-08-30 | $31.62 | $31.65 | $31.37 | $31.50 | $29.79 | 37,514 |
2019-08-29 | $31.28 | $31.48 | $31.28 | $31.44 | $29.74 | 41,631 |
2019-08-28 | $30.74 | $31.05 | $30.74 | $30.99 | $29.31 | 40,395 |
2019-08-27 | $31.12 | $31.12 | $30.70 | $30.78 | $29.11 | 31,590 |
2019-08-26 | $31.02 | $31.08 | $30.82 | $30.94 | $29.26 | 50,058 |
2019-08-23 | $31.41 | $31.45 | $30.66 | $30.76 | $29.09 | 36,809 |
2019-08-22 | $31.61 | $31.71 | $31.42 | $31.54 | $29.83 | 16,446 |
2019-08-21 | $31.53 | $31.64 | $31.51 | $31.56 | $29.85 | 71,579 |
2019-08-20 | $31.52 | $31.52 | $31.32 | $31.32 | $29.62 | 57,147 |
2019-08-19 | $31.51 | $31.64 | $31.49 | $31.58 | $29.87 | 15,628 |
2019-08-16 | $30.85 | $31.23 | $30.85 | $31.21 | $29.52 | 63,081 |
2019-08-15 | $30.80 | $30.80 | $30.52 | $30.69 | $29.03 | 47,173 |
2019-08-14 | $31.19 | $31.19 | $30.70 | $30.70 | $29.04 | 116,550 |
2019-08-13 | $31.26 | $31.86 | $31.26 | $31.62 | $29.91 | 19,530 |
2019-08-12 | $31.54 | $31.56 | $31.20 | $31.27 | $29.57 | 31,739 |
2019-08-09 | $31.91 | $31.91 | $31.59 | $31.68 | $29.96 | 24,828 |
2019-08-08 | $31.61 | $32.01 | $31.61 | $32.00 | $30.27 | 50,235 |
2019-08-07 | $31.07 | $31.46 | $30.88 | $31.43 | $29.73 | 54,572 |
2019-08-06 | $31.32 | $31.39 | $30.99 | $31.33 | $29.63 | 43,127 |
2019-08-05 | $31.51 | $31.51 | $30.98 | $31.12 | $29.43 | 45,037 |
2019-08-02 | $32.22 | $32.27 | $31.83 | $31.97 | $30.24 | 22,817 |
2019-08-01 | $32.71 | $32.93 | $32.24 | $32.35 | $30.60 | 34,868 |
2019-07-31 | $33.10 | $33.16 | $32.58 | $32.83 | $31.05 | 45,022 |
2019-07-30 | $32.77 | $33.07 | $32.75 | $33.07 | $31.28 | 17,957 |
2019-07-29 | $33.06 | $33.06 | $32.86 | $32.95 | $31.17 | 21,331 |
2019-07-26 | $32.94 | $33.10 | $32.94 | $33.10 | $31.31 | 22,978 |
2019-07-25 | $33.08 | $33.08 | $32.85 | $32.89 | $31.11 | 17,711 |
2019-07-24 | $32.82 | $33.15 | $32.82 | $33.15 | $31.35 | 37,234 |
2019-07-23 | $32.75 | $32.89 | $32.67 | $32.89 | $31.11 | 26,719 |
2019-07-22 | $32.69 | $32.71 | $32.59 | $32.59 | $30.82 | 35,653 |
2019-07-19 | $32.79 | $32.83 | $32.64 | $32.64 | $30.87 | 33,697 |
2019-07-18 | $32.56 | $32.71 | $32.50 | $32.71 | $30.94 | 9,900 |
2019-07-17 | $32.89 | $32.89 | $32.61 | $32.64 | $30.87 | 26,873 |
2019-07-16 | $32.91 | $33.02 | $32.83 | $32.89 | $31.11 | 35,634 |
2019-07-15 | $33.07 | $33.07 | $32.90 | $32.93 | $31.15 | 33,690 |
2019-07-12 | $32.88 | $33.06 | $32.86 | $33.05 | $31.26 | 47,157 |
2019-07-11 | $32.87 | $32.87 | $32.68 | $32.81 | $31.04 | 29,382 |
2019-07-10 | $32.89 | $32.96 | $32.77 | $32.85 | $31.07 | 40,437 |
2019-07-09 | $32.65 | $32.77 | $32.58 | $32.76 | $30.98 | 85,594 |
2019-07-08 | $32.88 | $32.94 | $32.70 | $32.76 | $30.98 | 24,807 |
2019-07-05 | $32.81 | $32.95 | $32.67 | $32.94 | $31.15 | 32,965 |
2019-07-03 | $32.78 | $32.99 | $32.75 | $32.97 | $31.18 | 18,612 |
2019-07-02 | $32.83 | $32.83 | $32.62 | $32.69 | $30.92 | 21,995 |
2019-07-01 | $32.96 | $33.01 | $32.66 | $32.79 | $31.01 | 52,083 |
2019-06-28 | $32.36 | $32.63 | $32.36 | $32.63 | $30.86 | 43,494 |
2019-06-27 | $32.12 | $32.30 | $32.12 | $32.29 | $30.54 | 52,348 |
2019-06-26 | $32.20 | $32.22 | $32.06 | $32.06 | $30.32 | 21,307 |
2019-06-25 | $32.32 | $32.32 | $32.09 | $32.09 | $30.35 | 30,159 |
2019-06-24 | $32.50 | $32.54 | $32.29 | $32.29 | $30.54 | 65,207 |
2019-06-21 | $32.60 | $32.67 | $32.52 | $32.61 | $30.72 | 29,839 |
2019-06-20 | $32.74 | $32.79 | $32.49 | $32.70 | $30.80 | 27,541 |
2019-06-19 | $32.27 | $32.45 | $32.24 | $32.42 | $30.54 | 42,701 |
2019-06-18 | $32.15 | $32.45 | $32.15 | $32.28 | $30.41 | 29,486 |
2019-06-17 | $31.96 | $32.05 | $31.93 | $31.95 | $30.10 | 13,859 |
2019-06-14 | $32.07 | $32.10 | $31.90 | $31.95 | $30.10 | 23,047 |
2019-06-13 | $32.04 | $32.13 | $31.99 | $32.12 | $30.26 | 28,523 |
2019-06-12 | $31.93 | $31.96 | $31.88 | $31.90 | $30.05 | 20,022 |
2019-06-11 | $32.23 | $32.25 | $31.95 | $31.99 | $30.13 | 31,530 |
2019-06-10 | $32.07 | $32.23 | $32.03 | $32.03 | $30.17 | 47,456 |
2019-06-07 | $31.92 | $32.07 | $31.91 | $31.96 | $30.11 | 13,628 |
2019-06-06 | $31.66 | $31.81 | $31.57 | $31.78 | $29.93 | 24,039 |
2019-06-05 | $31.60 | $31.63 | $31.38 | $31.63 | $29.80 | 10,417 |
2019-06-04 | $31.06 | $31.49 | $31.06 | $31.49 | $29.66 | 29,974 |
2019-06-03 | $30.66 | $30.85 | $30.63 | $30.81 | $29.02 | 7,425 |
2019-05-31 | $30.73 | $30.73 | $30.50 | $30.59 | $28.82 | 30,443 |
2019-05-30 | $31.03 | $31.16 | $30.82 | $30.94 | $29.15 | 35,914 |
2019-05-29 | $31.04 | $31.04 | $30.76 | $30.96 | $29.16 | 48,829 |
2019-05-28 | $31.54 | $31.58 | $31.19 | $31.19 | $29.38 | 23,094 |
2019-05-24 | $31.62 | $31.62 | $31.44 | $31.49 | $29.66 | 56,405 |
2019-05-23 | $31.66 | $31.69 | $31.32 | $31.45 | $29.63 | 36,650 |
2019-05-22 | $32.05 | $32.05 | $31.88 | $31.95 | $30.10 | 14,467 |
2019-05-21 | $32.10 | $32.22 | $32.10 | $32.16 | $30.29 | 12,062 |
2019-05-20 | $31.89 | $32.00 | $31.79 | $31.83 | $29.98 | 24,566 |
2019-05-17 | $32.11 | $32.35 | $32.01 | $32.02 | $30.16 | 50,993 |
2019-05-16 | $32.17 | $32.50 | $32.17 | $32.34 | $30.46 | 45,066 |
2019-05-15 | $31.80 | $32.16 | $31.79 | $32.12 | $30.26 | 168,464 |
2019-05-14 | $31.75 | $32.10 | $31.75 | $31.95 | $30.10 | 20,104 |
2019-05-13 | $31.93 | $31.93 | $31.51 | $31.66 | $29.82 | 45,789 |
2019-05-10 | $32.23 | $32.48 | $31.89 | $32.45 | $30.57 | 15,965 |
2019-05-09 | $32.10 | $32.34 | $31.90 | $32.33 | $30.45 | 33,986 |
2019-05-08 | $32.44 | $32.55 | $32.34 | $32.35 | $30.47 | 17,598 |
2019-05-07 | $32.70 | $32.70 | $32.32 | $32.47 | $30.59 | 26,525 |
2019-05-06 | $32.58 | $32.99 | $32.49 | $32.95 | $31.04 | 36,957 |
2019-05-03 | $32.81 | $33.07 | $32.81 | $33.07 | $31.15 | 15,333 |
2019-05-02 | $32.67 | $32.75 | $32.41 | $32.65 | $30.76 | 44,768 |
2019-05-01 | $33.08 | $33.10 | $32.74 | $32.75 | $30.85 | 35,808 |
2019-04-30 | $33.10 | $33.11 | $32.91 | $33.11 | $31.19 | 29,661 |
2019-04-29 | $33.08 | $33.14 | $33.05 | $33.07 | $31.16 | 29,721 |
2019-04-26 | $32.88 | $33.08 | $32.88 | $33.08 | $31.16 | 121,729 |
2019-04-25 | $33.00 | $33.00 | $32.80 | $32.89 | $30.99 | 18,928 |
2019-04-24 | $33.19 | $33.24 | $33.12 | $33.14 | $31.22 | 17,316 |
2019-04-23 | $32.91 | $33.21 | $32.91 | $33.16 | $31.24 | 44,226 |
2019-04-22 | $32.87 | $32.92 | $32.81 | $32.91 | $31.00 | 43,124 |
2019-04-18 | $32.91 | $32.91 | $32.77 | $32.88 | $30.97 | 26,370 |
2019-04-17 | $33.18 | $33.18 | $32.78 | $32.85 | $30.94 | 32,011 |
2019-04-16 | $33.17 | $33.17 | $33.01 | $33.06 | $31.14 | 36,602 |
2019-04-15 | $33.16 | $33.16 | $33.03 | $33.07 | $31.15 | 26,811 |
2019-04-12 | $33.12 | $33.14 | $32.99 | $33.11 | $31.19 | 24,722 |
2019-04-11 | $32.90 | $32.91 | $32.75 | $32.84 | $30.94 | 50,053 |
2019-04-10 | $32.73 | $32.85 | $32.69 | $32.83 | $30.93 | 100,997 |
2019-04-09 | $32.79 | $32.79 | $32.61 | $32.62 | $30.73 | 125,805 |
2019-04-08 | $32.90 | $32.93 | $32.78 | $32.93 | $31.02 | 53,537 |
2019-04-05 | $32.70 | $32.91 | $32.70 | $32.91 | $31.00 | 18,987 |
2019-04-04 | $32.56 | $32.62 | $32.46 | $32.62 | $30.73 | 63,211 |
2019-04-03 | $32.55 | $32.64 | $32.43 | $32.49 | $30.61 | 39,900 |
2019-04-02 | $32.45 | $32.52 | $32.35 | $32.45 | $30.57 | 47,835 |
2019-04-01 | $32.38 | $32.55 | $32.34 | $32.53 | $30.64 | 2,827,110 |
2019-03-29 | $32.17 | $32.18 | $32.06 | $32.17 | $30.30 | 34,669 |
2019-03-28 | $31.86 | $31.99 | $31.76 | $31.97 | $30.12 | 36,739 |
2019-03-27 | $31.96 | $31.96 | $31.63 | $31.79 | $29.95 | 18,671 |
2019-03-26 | $31.82 | $32.05 | $31.74 | $31.93 | $30.08 | 28,092 |
2019-03-25 | $31.63 | $31.73 | $31.42 | $31.65 | $29.81 | 61,440 |
2019-03-22 | $32.18 | $32.18 | $31.65 | $31.65 | $29.81 | 47,679 |
2019-03-21 | $31.83 | $32.38 | $31.83 | $32.35 | $30.47 | 30,181 |
2019-03-20 | $32.03 | $32.15 | $31.75 | $31.93 | $30.08 | 25,929 |
2019-03-19 | $32.30 | $32.30 | $31.98 | $32.04 | $30.18 | 33,321 |
2019-03-18 | $32.01 | $32.16 | $31.98 | $32.14 | $30.28 | 65,456 |
2019-03-15 | $32.02 | $32.14 | $31.98 | $32.06 | $30.13 | 40,957 |
2019-03-14 | $32.00 | $32.02 | $31.90 | $31.94 | $30.01 | 17,589 |
2019-03-13 | $31.95 | $32.12 | $31.94 | $32.01 | $30.08 | 23,963 |
2019-03-12 | $31.76 | $31.85 | $31.74 | $31.80 | $29.89 | 46,383 |
2019-03-11 | $31.31 | $31.67 | $31.31 | $31.67 | $29.76 | 26,832 |
2019-03-08 | $31.18 | $31.26 | $31.06 | $31.24 | $29.36 | 18,989 |
2019-03-07 | $31.63 | $31.63 | $31.29 | $31.40 | $29.51 | 30,877 |
2019-03-06 | $32.00 | $32.00 | $31.62 | $31.64 | $29.74 | 105,330 |
2019-03-05 | $32.12 | $32.12 | $31.95 | $32.00 | $30.07 | 27,532 |
2019-03-04 | $32.36 | $32.36 | $31.80 | $32.10 | $30.17 | 58,035 |
2019-03-01 | $32.12 | $32.25 | $32.05 | $32.21 | $30.27 | 62,211 |
2019-02-28 | $32.07 | $32.07 | $31.92 | $31.94 | $30.02 | 10,943 |
2019-02-27 | $31.96 | $32.15 | $31.93 | $32.10 | $30.17 | 22,983 |
2019-02-26 | $32.17 | $32.18 | $32.02 | $32.02 | $30.09 | 28,770 |
2019-02-25 | $32.30 | $32.35 | $32.17 | $32.17 | $30.23 | 35,504 |
2019-02-22 | $32.06 | $32.19 | $32.06 | $32.14 | $30.21 | 22,120 |
2019-02-21 | $32.10 | $32.10 | $31.92 | $32.02 | $30.09 | 53,829 |
2019-02-20 | $32.06 | $32.18 | $32.04 | $32.13 | $30.20 | 27,748 |
2019-02-19 | $31.89 | $32.12 | $31.81 | $32.04 | $30.11 | 28,825 |
2019-02-15 | $31.80 | $31.93 | $31.80 | $31.93 | $30.01 | 20,375 |
2019-02-14 | $31.49 | $31.74 | $31.48 | $31.64 | $29.74 | 49,962 |
2019-02-13 | $31.62 | $31.72 | $31.57 | $31.65 | $29.75 | 36,561 |
2019-02-12 | $31.33 | $31.58 | $31.33 | $31.51 | $29.61 | 45,200 |
2019-02-11 | $31.06 | $31.16 | $31.01 | $31.14 | $29.27 | 27,213 |
2019-02-08 | $30.82 | $31.01 | $30.70 | $31.01 | $29.14 | 57,291 |
2019-02-07 | $31.06 | $31.10 | $30.74 | $30.91 | $29.05 | 74,293 |
2019-02-06 | $31.23 | $31.36 | $31.18 | $31.27 | $29.39 | 39,593 |
2019-02-05 | $31.29 | $31.37 | $31.22 | $31.28 | $29.40 | 18,743 |
2019-02-04 | $31.03 | $31.26 | $30.94 | $31.26 | $29.38 | 2,903,416 |
2019-02-01 | $30.94 | $31.08 | $30.91 | $31.03 | $29.16 | 33,785 |
2019-01-31 | $30.69 | $30.94 | $30.66 | $30.92 | $29.06 | 27,264 |
2019-01-30 | $30.50 | $30.76 | $30.32 | $30.65 | $28.81 | 54,261 |
2019-01-29 | $30.35 | $30.44 | $30.30 | $30.34 | $28.51 | 100,773 |
2019-01-28 | $30.16 | $30.31 | $30.11 | $30.31 | $28.49 | 52,284 |
2019-01-25 | $30.26 | $30.47 | $30.26 | $30.39 | $28.56 | 16,771 |
2019-01-24 | $29.96 | $30.13 | $29.95 | $30.13 | $28.32 | 45,933 |
2019-01-23 | $30.10 | $30.16 | $29.69 | $29.96 | $28.16 | 27,651 |
2019-01-22 | $30.37 | $30.37 | $29.85 | $29.98 | $28.18 | 81,734 |
2019-01-18 | $30.19 | $30.50 | $30.17 | $30.49 | $28.66 | 19,684 |
2019-01-17 | $29.65 | $30.12 | $29.65 | $29.96 | $28.16 | 24,575 |
2019-01-16 | $29.71 | $29.84 | $29.71 | $29.77 | $27.98 | 49,939 |
2019-01-15 | $29.52 | $29.68 | $29.51 | $29.68 | $27.89 | 22,484 |
2019-01-14 | $29.44 | $29.55 | $29.44 | $29.48 | $27.71 | 19,244 |
2019-01-11 | $29.54 | $29.66 | $29.45 | $29.66 | $27.88 | 49,434 |
2019-01-10 | $29.22 | $29.63 | $29.21 | $29.63 | $27.85 | 38,566 |
2019-01-09 | $29.27 | $29.50 | $29.22 | $29.45 | $27.68 | 37,311 |
2019-01-08 | $29.05 | $29.19 | $28.88 | $29.16 | $27.41 | 26,896 |
2019-01-07 | $28.54 | $29.04 | $28.46 | $28.83 | $27.10 | 62,631 |
2019-01-04 | $27.79 | $28.47 | $27.79 | $28.47 | $26.76 | 27,618 |
2019-01-03 | $27.84 | $27.86 | $27.37 | $27.50 | $25.85 | 249,680 |
2019-01-02 | $27.56 | $28.00 | $27.46 | $27.91 | $26.23 | 4,775,144 |
2018-12-31 | $27.83 | $27.90 | $27.57 | $27.90 | $26.22 | 67,482 |
2018-12-28 | $27.80 | $28.01 | $27.55 | $27.64 | $25.98 | 147,927 |
2018-12-27 | $27.16 | $27.60 | $26.81 | $27.59 | $25.93 | 204,409 |
2018-12-26 | $26.41 | $27.45 | $26.26 | $27.45 | $25.80 | 270,767 |
2018-12-24 | $26.85 | $26.96 | $26.31 | $26.31 | $24.73 | 140,217 |
2018-12-21 | $27.70 | $27.99 | $27.04 | $27.21 | $25.45 | 193,485 |
2018-12-20 | $27.99 | $28.04 | $27.35 | $27.61 | $25.82 | 112,819 |
2018-12-19 | $28.61 | $28.84 | $27.94 | $28.18 | $26.35 | 2,682,792 |
2018-12-18 | $28.73 | $28.86 | $28.36 | $28.57 | $26.72 | 46,365 |
2018-12-17 | $29.18 | $29.26 | $28.45 | $28.57 | $26.72 | 74,548 |
2018-12-14 | $29.53 | $29.67 | $29.23 | $29.26 | $27.37 | 34,924 |
2018-12-13 | $29.94 | $29.98 | $29.61 | $29.72 | $27.79 | 41,155 |
2018-12-12 | $29.98 | $30.17 | $29.85 | $29.85 | $27.92 | 48,569 |
2018-12-11 | $30.05 | $30.15 | $29.57 | $29.73 | $27.80 | 41,490 |
2018-12-10 | $29.80 | $29.82 | $29.27 | $29.68 | $27.76 | 27,776 |
2018-12-07 | $30.39 | $30.52 | $29.72 | $29.85 | $27.92 | 33,208 |
2018-12-06 | $30.15 | $30.39 | $29.66 | $30.39 | $28.42 | 59,720 |
2018-12-04 | $31.43 | $31.43 | $30.46 | $30.52 | $28.54 | 41,937 |
2018-12-03 | $31.47 | $31.47 | $31.21 | $31.43 | $29.39 | 30,151 |
2018-11-30 | $30.91 | $31.09 | $30.86 | $31.06 | $29.05 | 26,448 |
2018-11-29 | $30.83 | $30.99 | $30.69 | $30.87 | $28.87 | 40,338 |
2018-11-28 | $30.50 | $30.93 | $30.30 | $30.93 | $28.93 | 24,744 |
2018-11-27 | $30.35 | $30.43 | $30.28 | $30.35 | $28.38 | 216,365 |
2018-11-26 | $30.39 | $30.50 | $30.29 | $30.44 | $28.47 | 28,859 |
2018-11-23 | $30.00 | $30.27 | $29.99 | $30.19 | $28.23 | 12,546 |
2018-11-21 | $30.16 | $30.40 | $30.16 | $30.24 | $28.28 | 42,443 |
2018-11-20 | $30.16 | $30.32 | $29.91 | $29.96 | $28.02 | 192,115 |
2018-11-19 | $30.88 | $30.88 | $30.41 | $30.51 | $28.53 | 60,872 |
2018-11-16 | $30.73 | $31.02 | $30.71 | $30.91 | $28.91 | 17,311 |
2018-11-15 | $30.35 | $30.81 | $30.26 | $30.72 | $28.73 | 24,519 |
2018-11-14 | $30.89 | $31.02 | $30.38 | $30.48 | $28.51 | 36,950 |
2018-11-13 | $30.92 | $31.02 | $30.65 | $30.76 | $28.77 | 23,122 |
2018-11-12 | $31.30 | $31.30 | $30.75 | $30.79 | $28.80 | 37,381 |
2018-11-09 | $31.37 | $31.37 | $31.08 | $31.31 | $29.28 | 38,099 |
2018-11-08 | $31.64 | $31.71 | $31.43 | $31.54 | $29.50 | 34,890 |
2018-11-07 | $31.52 | $31.73 | $31.38 | $31.69 | $29.64 | 39,500 |
2018-11-06 | $31.14 | $31.28 | $31.07 | $31.28 | $29.25 | 13,737 |
2018-11-05 | $30.92 | $31.15 | $30.91 | $31.08 | $29.07 | 34,032 |
2018-11-02 | $31.17 | $31.20 | $30.71 | $30.92 | $28.92 | 24,160 |
2018-11-01 | $30.59 | $31.03 | $30.58 | $31.02 | $29.01 | 24,752 |
2018-10-31 | $30.55 | $30.74 | $30.45 | $30.50 | $28.52 | 36,793 |
2018-10-30 | $29.71 | $30.28 | $29.71 | $30.22 | $28.26 | 55,130 |
2018-10-29 | $30.18 | $30.36 | $29.42 | $29.71 | $27.79 | 72,929 |
2018-10-26 | $29.93 | $30.15 | $29.47 | $29.83 | $27.90 | 159,107 |
2018-10-25 | $30.09 | $30.40 | $29.95 | $30.19 | $28.23 | 187,465 |
2018-10-24 | $30.88 | $30.88 | $29.90 | $29.93 | $27.99 | 50,378 |
2018-10-23 | $30.85 | $30.90 | $30.30 | $30.81 | $28.81 | 48,823 |
2018-10-22 | $31.39 | $31.39 | $31.04 | $31.11 | $29.09 | 21,509 |
2018-10-19 | $31.51 | $31.60 | $31.19 | $31.23 | $29.21 | 23,052 |
2018-10-18 | $31.76 | $31.81 | $31.29 | $31.40 | $29.37 | 32,040 |
2018-10-17 | $31.92 | $31.92 | $31.54 | $31.84 | $29.78 | 57,103 |
2018-10-16 | $31.41 | $31.93 | $31.40 | $31.92 | $29.85 | 25,651 |
2018-10-15 | $31.26 | $31.48 | $31.19 | $31.31 | $29.28 | 42,084 |
2018-10-12 | $31.35 | $31.42 | $30.89 | $31.22 | $29.20 | 45,920 |
2018-10-11 | $31.63 | $31.63 | $30.94 | $30.98 | $28.97 | 62,153 |
2018-10-10 | $32.44 | $32.44 | $31.61 | $31.62 | $29.57 | 46,871 |
2018-10-09 | $32.66 | $32.71 | $32.50 | $32.50 | $30.39 | 51,041 |
2018-10-08 | $32.70 | $32.73 | $32.49 | $32.73 | $30.61 | 36,227 |
2018-10-05 | $32.90 | $32.90 | $32.51 | $32.72 | $30.60 | 36,963 |
2018-10-04 | $33.11 | $33.11 | $32.70 | $32.79 | $30.67 | 21,087 |
2018-10-03 | $33.14 | $33.26 | $33.06 | $33.09 | $30.95 | 41,198 |
2018-10-02 | $33.23 | $33.23 | $33.05 | $33.10 | $30.96 | 16,482 |
2018-10-01 | $33.36 | $33.36 | $33.03 | $33.11 | $30.96 | 48,299 |
2018-09-28 | $33.01 | $33.26 | $33.01 | $33.17 | $31.02 | 28,457 |
2018-09-27 | $33.15 | $33.21 | $32.97 | $33.12 | $30.97 | 29,300 |
2018-09-26 | $33.31 | $33.31 | $33.02 | $33.06 | $30.92 | 23,790 |
2018-09-25 | $33.42 | $33.42 | $33.20 | $33.23 | $31.08 | 17,049 |
2018-09-24 | $33.37 | $33.40 | $33.22 | $33.30 | $31.14 | 42,561 |
2018-09-21 | $33.73 | $33.73 | $33.60 | $33.62 | $31.30 | 27,062 |
2018-09-20 | $33.49 | $33.63 | $33.46 | $33.59 | $31.28 | 19,666 |
2018-09-19 | $33.51 | $33.57 | $33.37 | $33.40 | $31.10 | 40,868 |
2018-09-18 | $33.40 | $33.55 | $33.37 | $33.51 | $31.20 | 29,692 |
2018-09-17 | $33.53 | $33.53 | $33.28 | $33.31 | $31.02 | 100,296 |
2018-09-14 | $33.40 | $33.54 | $33.40 | $33.53 | $31.22 | 20,497 |
2018-09-13 | $33.43 | $33.47 | $33.35 | $33.41 | $31.11 | 32,068 |
2018-09-12 | $33.15 | $33.35 | $33.15 | $33.35 | $31.05 | 29,877 |
2018-09-11 | $33.14 | $33.23 | $33.02 | $33.17 | $30.89 | 34,507 |
2018-09-10 | $33.16 | $33.19 | $33.10 | $33.10 | $30.82 | 19,601 |
2018-09-07 | $33.08 | $33.16 | $32.93 | $33.04 | $30.76 | 45,327 |
2018-09-06 | $33.26 | $33.34 | $33.08 | $33.16 | $30.88 | 55,594 |
2018-09-05 | $33.18 | $33.27 | $33.00 | $33.26 | $30.97 | 27,076 |
2018-09-04 | $33.24 | $33.36 | $33.13 | $33.22 | $30.93 | 59,408 |
2018-08-31 | $33.35 | $33.35 | $33.20 | $33.23 | $30.94 | 12,299 |
2018-08-30 | $33.48 | $33.48 | $33.26 | $33.32 | $31.03 | 23,391 |
2018-08-29 | $33.59 | $33.59 | $33.29 | $33.48 | $31.17 | 50,241 |
2018-08-28 | $33.33 | $33.45 | $33.25 | $33.34 | $31.04 | 12,329 |
2018-08-27 | $33.22 | $33.40 | $33.22 | $33.32 | $31.03 | 46,779 |
2018-08-24 | $33.07 | $33.20 | $33.04 | $33.20 | $30.91 | 46,363 |
2018-08-23 | $33.06 | $33.10 | $32.93 | $32.95 | $30.68 | 67,117 |
2018-08-22 | $33.05 | $33.12 | $33.01 | $33.11 | $30.83 | 16,527 |
2018-08-21 | $32.95 | $33.12 | $32.95 | $33.04 | $30.76 | 30,953 |
2018-08-20 | $32.79 | $32.96 | $32.79 | $32.90 | $30.63 | 39,171 |
2018-08-17 | $32.65 | $32.82 | $32.62 | $32.80 | $30.54 | 18,794 |
2018-08-16 | $32.64 | $32.69 | $32.54 | $32.60 | $30.35 | 25,155 |
2018-08-15 | $32.54 | $32.54 | $32.20 | $32.36 | $30.13 | 50,804 |
2018-08-14 | $32.58 | $32.71 | $32.55 | $32.66 | $30.41 | 33,639 |
2018-08-13 | $32.63 | $32.63 | $32.32 | $32.42 | $30.18 | 19,716 |
2018-08-10 | $32.63 | $32.69 | $32.56 | $32.61 | $30.37 | 48,501 |
2018-08-09 | $32.79 | $32.88 | $32.70 | $32.74 | $30.49 | 20,366 |
2018-08-08 | $32.88 | $32.88 | $32.69 | $32.76 | $30.50 | 59,951 |
2018-08-07 | $32.90 | $32.94 | $32.84 | $32.84 | $30.58 | 18,164 |
2018-08-06 | $32.64 | $32.88 | $32.64 | $32.85 | $30.59 | 23,142 |
2018-08-03 | $32.69 | $32.69 | $32.54 | $32.69 | $30.44 | 35,925 |
2018-08-02 | $32.19 | $32.52 | $32.11 | $32.52 | $30.28 | 33,692 |
2018-08-01 | $32.49 | $32.49 | $32.25 | $32.25 | $30.03 | 23,490 |
2018-07-31 | $32.36 | $32.53 | $32.31 | $32.49 | $30.25 | 27,514 |
2018-07-30 | $32.47 | $32.47 | $32.23 | $32.25 | $30.03 | 16,988 |
2018-07-27 | $32.70 | $32.70 | $32.34 | $32.41 | $30.18 | 30,740 |
2018-07-26 | $32.47 | $32.67 | $32.47 | $32.63 | $30.38 | 26,148 |
2018-07-25 | $32.31 | $32.39 | $32.19 | $32.38 | $30.15 | 43,344 |
2018-07-24 | $32.46 | $32.46 | $32.22 | $32.26 | $30.04 | 147,622 |
2018-07-23 | $32.46 | $32.46 | $32.24 | $32.32 | $30.09 | 20,051 |
2018-07-20 | $32.45 | $32.46 | $32.36 | $32.37 | $30.14 | 35,712 |
2018-07-19 | $32.36 | $32.59 | $32.34 | $32.52 | $30.28 | 35,404 |
2018-07-18 | $32.48 | $32.49 | $32.31 | $32.47 | $30.23 | 55,445 |
2018-07-17 | $32.27 | $32.49 | $32.27 | $32.48 | $30.24 | 62,335 |
2018-07-16 | $32.51 | $32.51 | $32.27 | $32.29 | $30.07 | 49,650 |
2018-07-13 | $32.48 | $32.61 | $32.47 | $32.53 | $30.29 | 83,066 |
2018-07-12 | $32.34 | $32.50 | $32.34 | $32.50 | $30.26 | 18,105 |
2018-07-11 | $32.45 | $32.46 | $32.31 | $32.37 | $30.14 | 31,885 |
2018-07-10 | $32.56 | $32.67 | $32.52 | $32.65 | $30.40 | 29,573 |
2018-07-09 | $32.47 | $32.58 | $32.47 | $32.56 | $30.32 | 58,206 |
2018-07-06 | $32.01 | $32.40 | $32.01 | $32.36 | $30.13 | 54,382 |
2018-07-05 | $31.92 | $32.08 | $31.83 | $32.03 | $29.82 | 22,331 |
2018-07-03 | $31.86 | $32.00 | $31.76 | $31.81 | $29.62 | 25,118 |
2018-07-02 | $31.64 | $31.79 | $31.52 | $31.79 | $29.60 | 38,129 |
2018-06-29 | $31.87 | $32.00 | $31.80 | $31.80 | $29.61 | 22,240 |
2018-06-28 | $31.61 | $31.76 | $31.50 | $31.74 | $29.55 | 41,961 |
2018-06-27 | $31.88 | $32.08 | $31.64 | $31.64 | $29.46 | 27,757 |
2018-06-26 | $31.85 | $31.90 | $31.70 | $31.89 | $29.70 | 19,640 |
2018-06-25 | $32.11 | $32.11 | $31.63 | $31.76 | $29.57 | 91,808 |
2018-06-22 | $32.21 | $32.21 | $32.09 | $32.13 | $29.92 | 25,198 |
2018-06-21 | $32.19 | $32.19 | $31.89 | $31.95 | $29.75 | 71,413 |
2018-06-20 | $32.14 | $32.23 | $32.04 | $32.20 | $29.98 | 28,611 |
2018-06-19 | $31.88 | $32.07 | $31.82 | $32.07 | $29.86 | 31,886 |
2018-06-18 | $31.96 | $32.14 | $31.96 | $32.14 | $29.93 | 77,894 |
2018-06-15 | $32.14 | $32.21 | $32.00 | $32.21 | $29.89 | 23,603 |
2018-06-14 | $32.32 | $32.33 | $32.17 | $32.24 | $29.92 | 37,941 |
2018-06-13 | $32.33 | $32.41 | $32.16 | $32.21 | $29.89 | 47,597 |
2018-06-12 | $32.23 | $32.34 | $32.18 | $32.26 | $29.94 | 31,990 |
2018-06-11 | $32.13 | $32.25 | $32.13 | $32.19 | $29.87 | 66,764 |
2018-06-08 | $31.95 | $32.06 | $31.94 | $32.05 | $29.74 | 11,423 |
2018-06-07 | $31.93 | $32.03 | $31.92 | $31.97 | $29.66 | 20,088 |
2018-06-06 | $31.83 | $31.93 | $31.70 | $31.93 | $29.63 | 29,793 |
2018-06-05 | $31.65 | $31.78 | $31.65 | $31.76 | $29.47 | 149,261 |
2018-06-04 | $31.67 | $31.69 | $31.59 | $31.69 | $29.40 | 54,102 |
2018-06-01 | $31.61 | $31.70 | $31.49 | $31.63 | $29.35 | 32,623 |
2018-05-31 | $31.72 | $31.72 | $31.44 | $31.52 | $29.25 | 100,943 |
2018-05-30 | $31.48 | $31.84 | $31.48 | $31.79 | $29.50 | 26,413 |
2018-05-29 | $31.33 | $31.43 | $31.16 | $31.33 | $29.07 | 33,876 |
2018-05-25 | $31.45 | $31.52 | $31.42 | $31.52 | $29.25 | 13,919 |
2018-05-24 | $31.55 | $31.64 | $31.47 | $31.59 | $29.31 | 25,019 |
2018-05-23 | $31.44 | $31.62 | $31.44 | $31.61 | $29.33 | 83,684 |
2018-05-22 | $31.77 | $31.85 | $31.56 | $31.60 | $29.33 | 15,913 |
2018-05-21 | $31.72 | $31.77 | $31.64 | $31.74 | $29.46 | 20,534 |
2018-05-18 | $31.59 | $31.59 | $31.50 | $31.57 | $29.30 | 6,185 |
2018-05-17 | $31.52 | $31.69 | $31.52 | $31.61 | $29.33 | 20,321 |
2018-05-16 | $31.37 | $31.57 | $31.37 | $31.54 | $29.27 | 21,174 |
2018-05-15 | $31.30 | $31.37 | $31.27 | $31.32 | $29.07 | 24,181 |
2018-05-14 | $31.51 | $31.56 | $31.40 | $31.44 | $29.18 | 26,946 |
2018-05-11 | $31.46 | $31.50 | $31.39 | $31.45 | $29.19 | 19,266 |
2018-05-10 | $31.25 | $31.49 | $31.25 | $31.37 | $29.11 | 20,746 |
2018-05-09 | $31.08 | $31.25 | $30.99 | $31.20 | $28.95 | 34,595 |
2018-05-08 | $30.84 | $30.95 | $30.78 | $30.95 | $28.72 | 23,200 |
2018-05-07 | $30.92 | $31.06 | $30.89 | $30.96 | $28.73 | 237,274 |
2018-05-04 | $30.40 | $30.92 | $30.40 | $30.84 | $28.62 | 17,055 |
2018-05-03 | $30.46 | $30.50 | $30.19 | $30.42 | $28.23 | 167,329 |
2018-05-02 | $30.75 | $30.82 | $30.55 | $30.59 | $28.39 | 49,858 |
2018-05-01 | $30.69 | $30.69 | $30.44 | $30.68 | $28.47 | 1,756,312 |
2018-04-30 | $31.03 | $31.08 | $30.78 | $30.80 | $28.58 | 18,634 |
2018-04-27 | $31.02 | $31.09 | $30.92 | $31.05 | $28.81 | 37,283 |
2018-04-26 | $30.85 | $31.03 | $30.85 | $30.99 | $28.76 | 21,762 |
2018-04-25 | $30.76 | $30.82 | $30.55 | $30.81 | $28.59 | 26,174 |
2018-04-24 | $31.09 | $31.12 | $30.51 | $30.73 | $28.52 | 26,984 |
2018-04-23 | $30.96 | $31.12 | $30.86 | $31.01 | $28.78 | 23,359 |
2018-04-20 | $31.20 | $31.20 | $30.90 | $31.00 | $28.77 | 47,354 |
2018-04-19 | $31.40 | $31.40 | $31.10 | $31.23 | $28.98 | 42,351 |
2018-04-18 | $31.41 | $31.57 | $31.37 | $31.48 | $29.21 | 33,323 |
2018-04-17 | $31.16 | $31.37 | $31.10 | $31.31 | $29.06 | 15,098 |
2018-04-16 | $30.90 | $31.12 | $30.90 | $31.06 | $28.82 | 29,775 |
2018-04-13 | $30.87 | $30.88 | $30.66 | $30.73 | $28.52 | 15,273 |
2018-04-12 | $30.77 | $30.85 | $30.70 | $30.72 | $28.51 | 23,618 |
2018-04-11 | $30.51 | $30.76 | $30.51 | $30.65 | $28.44 | 45,887 |
2018-04-10 | $30.54 | $30.74 | $30.44 | $30.67 | $28.46 | 17,742 |
2018-04-09 | $30.31 | $30.51 | $30.19 | $30.19 | $28.02 | 28,964 |
2018-04-06 | $30.55 | $30.65 | $29.93 | $30.14 | $27.97 | 37,257 |
2018-04-05 | $30.60 | $30.82 | $30.50 | $30.71 | $28.50 | 83,837 |
2018-04-04 | $29.80 | $30.49 | $29.80 | $30.44 | $28.25 | 124,824 |
2018-04-03 | $29.94 | $30.27 | $29.79 | $30.17 | $28.00 | 54,018 |
2018-04-02 | $30.52 | $30.52 | $29.61 | $29.87 | $27.72 | 2,081,152 |
2018-03-29 | $30.24 | $30.60 | $30.24 | $30.52 | $28.32 | 35,765 |
2018-03-28 | $30.21 | $30.28 | $30.05 | $30.18 | $28.01 | 25,955 |
2018-03-27 | $30.65 | $30.67 | $30.07 | $30.19 | $28.02 | 39,126 |
2018-03-26 | $30.28 | $30.57 | $30.03 | $30.57 | $28.37 | 36,290 |
2018-03-23 | $30.53 | $30.55 | $29.91 | $29.91 | $27.76 | 50,280 |
2018-03-22 | $30.83 | $30.96 | $30.40 | $30.47 | $28.28 | 46,171 |
2018-03-21 | $30.99 | $31.22 | $30.99 | $31.07 | $28.83 | 17,067 |
2018-03-20 | $31.04 | $31.10 | $30.90 | $30.99 | $28.76 | 20,706 |
2018-03-19 | $31.18 | $31.22 | $30.79 | $30.92 | $28.69 | 16,018 |
2018-03-16 | $31.25 | $31.45 | $31.25 | $31.37 | $29.05 | 45,774 |
2018-03-15 | $31.47 | $31.47 | $31.19 | $31.26 | $28.94 | 23,067 |
2018-03-14 | $31.65 | $31.65 | $31.32 | $31.33 | $29.01 | 28,780 |
2018-03-13 | $31.74 | $31.82 | $31.52 | $31.55 | $29.21 | 41,656 |
2018-03-12 | $31.70 | $31.76 | $31.60 | $31.70 | $29.35 | 61,461 |
2018-03-09 | $31.35 | $31.67 | $31.35 | $31.65 | $29.31 | 23,502 |
2018-03-08 | $31.25 | $31.25 | $31.06 | $31.21 | $28.90 | 17,439 |
2018-03-07 | $31.00 | $31.21 | $31.00 | $31.13 | $28.82 | 36,595 |
2018-03-06 | $31.16 | $31.25 | $30.96 | $31.24 | $28.92 | 34,340 |
2018-03-05 | $30.65 | $31.13 | $30.58 | $31.03 | $28.73 | 56,023 |
2018-03-02 | $30.13 | $30.71 | $30.13 | $30.71 | $28.44 | 29,336 |
2018-03-01 | $30.60 | $30.74 | $30.20 | $30.31 | $28.07 | 27,893 |
2018-02-28 | $31.03 | $31.06 | $30.60 | $30.60 | $28.33 | 30,533 |
2018-02-27 | $31.32 | $31.40 | $30.93 | $30.93 | $28.64 | 26,762 |
2018-02-26 | $31.25 | $31.32 | $31.08 | $31.29 | $28.97 | 33,961 |
2018-02-23 | $30.83 | $31.10 | $30.77 | $31.10 | $28.79 | 42,005 |
2018-02-22 | $30.81 | $30.98 | $30.73 | $30.76 | $28.48 | 41,372 |
2018-02-21 | $30.87 | $31.14 | $30.70 | $30.70 | $28.43 | 34,988 |
2018-02-20 | $30.95 | $31.06 | $30.81 | $30.87 | $28.59 | 74,667 |
2018-02-16 | $30.98 | $31.20 | $30.94 | $31.08 | $28.78 | 70,618 |
2018-02-15 | $30.86 | $31.00 | $30.58 | $31.00 | $28.70 | 41,402 |
2018-02-14 | $30.02 | $30.71 | $30.02 | $30.66 | $28.39 | 72,361 |
2018-02-13 | $29.98 | $30.23 | $29.97 | $30.17 | $27.94 | 58,487 |
2018-02-12 | $30.01 | $30.31 | $29.81 | $30.16 | $27.93 | 55,375 |
2018-02-09 | $29.80 | $29.95 | $28.88 | $29.89 | $27.68 | 88,106 |
2018-02-08 | $30.52 | $30.60 | $29.43 | $29.43 | $27.25 | 93,700 |
2018-02-07 | $30.63 | $30.89 | $30.43 | $30.43 | $28.18 | 54,129 |
2018-02-06 | $29.72 | $30.75 | $29.60 | $30.66 | $28.39 | 145,017 |
2018-02-05 | $31.20 | $31.38 | $30.26 | $30.27 | $28.03 | 128,561 |
2018-02-02 | $31.91 | $31.91 | $31.38 | $31.42 | $29.09 | 92,579 |
2018-02-01 | $32.05 | $32.16 | $31.95 | $32.07 | $29.69 | 50,766 |
2018-01-31 | $32.23 | $32.27 | $32.00 | $32.13 | $29.75 | 57,542 |
2018-01-30 | $32.31 | $32.31 | $32.10 | $32.16 | $29.78 | 109,198 |
2018-01-29 | $32.78 | $32.78 | $32.51 | $32.53 | $30.12 | 82,608 |
2018-01-26 | $32.62 | $32.75 | $32.55 | $32.73 | $30.31 | 87,321 |
2018-01-25 | $32.67 | $32.71 | $32.45 | $32.51 | $30.10 | 56,118 |
2018-01-24 | $32.67 | $32.75 | $32.44 | $32.58 | $30.17 | 188,739 |
2018-01-23 | $32.50 | $32.65 | $32.47 | $32.63 | $30.21 | 34,358 |
2018-01-22 | $32.28 | $32.48 | $32.26 | $32.48 | $30.07 | 66,755 |
2018-01-19 | $32.09 | $32.25 | $32.04 | $32.24 | $29.85 | 53,297 |
2018-01-18 | $32.17 | $32.17 | $31.98 | $32.04 | $29.67 | 63,812 |
2018-01-17 | $32.04 | $32.23 | $32.00 | $32.19 | $29.81 | 49,678 |
2018-01-16 | $32.24 | $32.30 | $31.88 | $31.92 | $29.56 | 62,487 |
2018-01-12 | $32.02 | $32.20 | $32.02 | $32.17 | $29.79 | 82,322 |
2018-01-11 | $31.73 | $32.00 | $31.73 | $32.00 | $29.63 | 24,021 |
2018-01-10 | $31.69 | $31.73 | $31.60 | $31.69 | $29.34 | 40,094 |
2018-01-09 | $31.88 | $31.90 | $31.79 | $31.82 | $29.46 | 65,588 |
2018-01-08 | $31.80 | $31.86 | $31.65 | $31.86 | $29.50 | 116,142 |
2018-01-05 | $31.76 | $31.76 | $31.57 | $31.72 | $29.37 | 309,540 |
2018-01-04 | $31.60 | $31.67 | $31.56 | $31.56 | $29.22 | 202,860 |
2018-01-03 | $31.50 | $31.57 | $31.45 | $31.55 | $29.21 | 85,613 |
2018-01-02 | $31.26 | $31.41 | $31.19 | $31.41 | $29.08 | 65,652 |
2017-12-29 | $31.34 | $31.39 | $31.17 | $31.19 | $28.88 | 38,294 |
2017-12-28 | $31.23 | $31.25 | $31.14 | $31.25 | $28.94 | 44,519 |
2017-12-27 | $31.20 | $31.23 | $31.13 | $31.18 | $28.87 | 46,280 |
2017-12-26 | $31.15 | $31.19 | $31.11 | $31.17 | $28.86 | 117,925 |
2017-12-22 | $30.99 | $31.10 | $30.98 | $31.10 | $28.80 | 17,970 |
2017-12-21 | $30.98 | $31.11 | $30.89 | $31.05 | $28.75 | 118,631 |
2017-12-20 | $30.90 | $30.97 | $30.84 | $30.93 | $28.64 | 53,029 |
2017-12-19 | $30.98 | $30.98 | $30.83 | $30.84 | $28.56 | 52,984 |
2017-12-18 | $30.87 | $30.99 | $30.87 | $30.96 | $28.67 | 13,536 |
2017-12-15 | $30.73 | $30.91 | $30.73 | $30.81 | $28.40 | 29,003 |
2017-12-14 | $30.80 | $30.81 | $30.58 | $30.62 | $28.23 | 18,219 |
2017-12-13 | $30.93 | $30.93 | $30.80 | $30.83 | $28.42 | 33,709 |
2017-12-12 | $31.00 | $31.00 | $30.81 | $30.82 | $28.41 | 28,011 |
2017-12-11 | $30.94 | $30.94 | $30.80 | $30.94 | $28.52 | 29,062 |
2017-12-08 | $30.85 | $30.90 | $30.74 | $30.82 | $28.41 | 52,290 |
2017-12-07 | $30.49 | $30.71 | $30.48 | $30.68 | $28.28 | 71,457 |
2017-12-06 | $30.60 | $30.63 | $30.50 | $30.55 | $28.16 | 8,668 |
2017-12-05 | $30.85 | $30.85 | $30.60 | $30.64 | $28.25 | 26,256 |
2017-12-04 | $31.01 | $31.12 | $30.85 | $30.86 | $28.45 | 95,301 |
2017-12-01 | $30.96 | $30.96 | $30.42 | $30.88 | $28.46 | 593,515 |
2017-11-30 | $30.73 | $30.93 | $30.73 | $30.92 | $28.50 | 24,206 |
2017-11-29 | $30.58 | $30.67 | $30.57 | $30.63 | $28.23 | 55,880 |
2017-11-28 | $30.27 | $30.56 | $30.20 | $30.56 | $28.17 | 53,818 |
2017-11-27 | $30.40 | $30.40 | $30.25 | $30.30 | $27.93 | 64,712 |
2017-11-24 | $30.34 | $30.40 | $30.32 | $30.36 | $27.99 | 28,344 |
2017-11-22 | $30.34 | $30.34 | $30.26 | $30.33 | $27.96 | 79,924 |
2017-11-21 | $30.26 | $30.27 | $30.20 | $30.26 | $27.89 | 69,259 |
2017-11-20 | $30.16 | $30.16 | $30.04 | $30.12 | $27.76 | 84,099 |
2017-11-17 | $30.07 | $30.11 | $29.98 | $30.11 | $27.76 | 20,997 |
2017-11-16 | $29.82 | $30.02 | $29.81 | $30.00 | $27.65 | 22,940 |
2017-11-15 | $29.75 | $29.78 | $29.54 | $29.67 | $27.35 | 44,148 |
2017-11-14 | $29.89 | $29.92 | $29.81 | $29.88 | $27.54 | 49,725 |
2017-11-13 | $29.84 | $30.01 | $29.84 | $29.96 | $27.62 | 21,197 |
2017-11-10 | $29.85 | $30.00 | $29.85 | $29.97 | $27.63 | 22,561 |
2017-11-09 | $29.90 | $30.01 | $29.81 | $29.94 | $27.60 | 26,514 |
2017-11-08 | $30.02 | $30.06 | $29.91 | $30.05 | $27.70 | 32,784 |
2017-11-07 | $30.12 | $30.12 | $29.94 | $29.94 | $27.60 | 21,216 |
2017-11-06 | $29.93 | $30.12 | $29.92 | $30.12 | $27.76 | 53,281 |
2017-11-03 | $29.86 | $30.00 | $29.85 | $29.98 | $27.64 | 38,372 |
2017-11-02 | $29.96 | $29.96 | $29.79 | $29.84 | $27.51 | 30,872 |
2017-11-01 | $30.02 | $30.08 | $29.87 | $29.96 | $27.62 | 47,769 |
2017-10-31 | $29.83 | $29.93 | $29.81 | $29.88 | $27.54 | 50,074 |
2017-10-30 | $29.81 | $29.89 | $29.73 | $29.75 | $27.42 | 39,649 |
2017-10-27 | $29.69 | $29.90 | $29.65 | $29.89 | $27.55 | 27,640 |
2017-10-26 | $29.77 | $29.82 | $29.70 | $29.76 | $27.43 | 18,576 |
2017-10-25 | $29.80 | $29.80 | $29.48 | $29.68 | $27.36 | 53,307 |
2017-10-24 | $29.86 | $29.95 | $29.83 | $29.87 | $27.53 | 65,293 |
2017-10-23 | $30.08 | $30.08 | $29.87 | $29.88 | $27.54 | 83,046 |
2017-10-20 | $29.96 | $30.02 | $29.91 | $29.95 | $27.61 | 41,139 |
2017-10-19 | $29.80 | $29.86 | $29.63 | $29.86 | $27.52 | 39,089 |
2017-10-18 | $29.89 | $29.89 | $29.80 | $29.80 | $27.47 | 23,428 |
2017-10-17 | $29.88 | $29.88 | $29.78 | $29.84 | $27.51 | 31,819 |
2017-10-16 | $29.89 | $29.92 | $29.83 | $29.84 | $27.51 | 190,560 |
2017-10-13 | $29.98 | $29.98 | $29.87 | $29.87 | $27.53 | 16,148 |
2017-10-12 | $29.83 | $29.85 | $29.74 | $29.80 | $27.47 | 23,419 |
2017-10-11 | $29.84 | $29.84 | $29.74 | $29.83 | $27.50 | 16,459 |
2017-10-10 | $29.81 | $29.91 | $29.76 | $29.79 | $27.46 | 26,907 |
2017-10-09 | $29.87 | $29.87 | $29.70 | $29.73 | $27.40 | 23,844 |
2017-10-06 | $29.87 | $29.87 | $29.74 | $29.83 | $27.50 | 62,095 |
2017-10-05 | $29.91 | $29.92 | $29.87 | $29.89 | $27.55 | 35,642 |
2017-10-04 | $29.79 | $29.85 | $29.70 | $29.79 | $27.46 | 38,312 |
2017-10-03 | $29.73 | $29.76 | $29.65 | $29.75 | $27.42 | 28,355 |
2017-10-02 | $29.50 | $29.67 | $29.50 | $29.66 | $27.34 | 184,727 |
2017-09-29 | $29.51 | $29.55 | $29.44 | $29.51 | $27.20 | 39,664 |
2017-09-28 | $29.46 | $29.47 | $29.35 | $29.43 | $27.13 | 17,451 |
2017-09-27 | $29.45 | $29.46 | $29.25 | $29.46 | $27.16 | 37,156 |
2017-09-26 | $29.32 | $29.40 | $29.31 | $29.35 | $27.06 | 20,567 |
2017-09-25 | $29.30 | $29.32 | $29.24 | $29.32 | $27.03 | 153,315 |
2017-09-22 | $29.20 | $29.28 | $29.16 | $29.28 | $26.99 | 19,688 |
2017-09-21 | $29.28 | $29.28 | $29.19 | $29.21 | $26.93 | 29,891 |
2017-09-20 | $29.24 | $29.33 | $29.18 | $29.26 | $26.97 | 27,834 |
2017-09-19 | $29.25 | $29.25 | $29.19 | $29.19 | $26.91 | 19,910 |
2017-09-18 | $29.21 | $29.28 | $29.19 | $29.26 | $26.97 | 151,228 |
2017-09-15 | $29.15 | $29.27 | $29.15 | $29.22 | $26.83 | 17,403 |
2017-09-14 | $29.21 | $29.22 | $29.16 | $29.21 | $26.82 | 26,553 |
2017-09-13 | $29.16 | $29.26 | $29.16 | $29.23 | $26.84 | 54,886 |
2017-09-12 | $29.10 | $29.21 | $29.09 | $29.18 | $26.79 | 13,550 |
2017-09-11 | $28.85 | $29.07 | $28.85 | $29.03 | $26.66 | 36,251 |
2017-09-08 | $28.68 | $28.78 | $28.68 | $28.74 | $26.39 | 45,119 |
2017-09-07 | $28.86 | $28.86 | $28.71 | $28.80 | $26.45 | 55,135 |
2017-09-06 | $28.82 | $28.85 | $28.76 | $28.80 | $26.45 | 109,152 |
2017-09-05 | $28.95 | $28.95 | $28.59 | $28.75 | $26.40 | 47,164 |
2017-09-01 | $28.79 | $28.95 | $28.79 | $28.94 | $26.57 | 23,860 |
2017-08-31 | $28.67 | $28.80 | $28.64 | $28.76 | $26.41 | 19,202 |
2017-08-30 | $28.39 | $28.56 | $28.39 | $28.56 | $26.23 | 27,389 |
2017-08-29 | $28.30 | $28.42 | $28.23 | $28.37 | $26.05 | 39,145 |
2017-08-28 | $28.47 | $28.47 | $28.30 | $28.36 | $26.04 | 29,025 |
2017-08-25 | $28.41 | $28.49 | $28.36 | $28.38 | $26.06 | 88,304 |
2017-08-24 | $28.39 | $28.44 | $28.34 | $28.34 | $26.02 | 37,108 |
2017-08-23 | $28.29 | $28.42 | $28.28 | $28.39 | $26.07 | 17,436 |
2017-08-22 | $28.27 | $28.42 | $28.25 | $28.35 | $26.03 | 41,129 |
2017-08-21 | $28.14 | $28.14 | $28.05 | $28.08 | $25.79 | 24,539 |
2017-08-18 | $28.10 | $28.22 | $27.97 | $28.14 | $25.84 | 62,348 |
2017-08-17 | $28.47 | $28.48 | $28.09 | $28.09 | $25.80 | 27,170 |
2017-08-16 | $28.58 | $28.58 | $28.48 | $28.50 | $26.17 | 35,725 |
2017-08-15 | $28.56 | $28.56 | $28.40 | $28.48 | $26.15 | 29,484 |
2017-08-14 | $28.44 | $28.60 | $28.44 | $28.50 | $26.17 | 55,701 |
2017-08-11 | $28.26 | $28.36 | $28.19 | $28.34 | $26.02 | 40,541 |
2017-08-10 | $28.50 | $28.50 | $28.26 | $28.26 | $25.95 | 21,676 |
2017-08-09 | $28.67 | $28.67 | $28.54 | $28.65 | $26.31 | 23,246 |
2017-08-08 | $28.80 | $28.93 | $28.68 | $28.71 | $26.36 | 27,302 |
2017-08-07 | $28.77 | $28.84 | $28.75 | $28.83 | $26.47 | 59,636 |
2017-08-04 | $28.73 | $28.80 | $28.72 | $28.77 | $26.42 | 37,399 |
2017-08-03 | $28.88 | $28.88 | $28.69 | $28.69 | $26.35 | 22,002 |
2017-08-02 | $28.88 | $28.88 | $28.68 | $28.84 | $26.48 | 78,747 |
2017-08-01 | $29.01 | $29.01 | $28.91 | $28.94 | $26.57 | 22,209 |
2017-07-31 | $29.05 | $29.05 | $28.87 | $28.92 | $26.56 | 28,713 |
2017-07-28 | $29.00 | $29.04 | $28.94 | $28.98 | $26.61 | 60,210 |
2017-07-27 | $29.05 | $29.11 | $28.90 | $28.99 | $26.62 | 44,253 |
2017-07-26 | $29.27 | $29.27 | $29.08 | $29.08 | $26.70 | 47,886 |
2017-07-25 | $29.11 | $29.24 | $29.11 | $29.21 | $26.82 | 27,196 |
2017-07-24 | $29.00 | $29.02 | $28.96 | $28.99 | $26.62 | 46,444 |
2017-07-21 | $29.00 | $29.03 | $28.91 | $29.02 | $26.65 | 40,283 |
2017-07-20 | $29.15 | $29.15 | $29.00 | $29.00 | $26.63 | 47,163 |
2017-07-19 | $28.86 | $29.08 | $28.84 | $29.06 | $26.69 | 64,576 |
2017-07-18 | $28.85 | $28.85 | $28.70 | $28.78 | $26.43 | 24,007 |
2017-07-17 | $28.81 | $28.89 | $28.80 | $28.82 | $26.46 | 29,698 |
2017-07-14 | $28.67 | $28.85 | $28.67 | $28.76 | $26.41 | 1,573,576 |
2017-07-13 | $28.63 | $28.64 | $28.55 | $28.62 | $26.28 | 94,341 |
2017-07-12 | $28.53 | $28.68 | $28.53 | $28.55 | $26.22 | 71,047 |
2017-07-11 | $28.29 | $28.40 | $28.24 | $28.40 | $26.07 | 53,010 |
2017-07-10 | $28.32 | $28.42 | $28.29 | $28.35 | $26.03 | 61,047 |
2017-07-07 | $28.18 | $28.34 | $28.18 | $28.32 | $26.01 | 25,096 |
2017-07-06 | $28.41 | $28.42 | $28.15 | $28.18 | $25.88 | 90,103 |
2017-07-05 | $28.69 | $28.69 | $28.44 | $28.54 | $26.21 | 47,182 |
2017-07-03 | $28.63 | $28.69 | $28.61 | $28.64 | $26.30 | 11,556 |
2017-06-30 | $28.50 | $28.59 | $28.44 | $28.50 | $26.17 | 42,307 |
2017-06-29 | $28.65 | $28.66 | $28.25 | $28.42 | $26.10 | 52,425 |
2017-06-28 | $28.60 | $28.71 | $28.60 | $28.66 | $26.32 | 27,837 |
2017-06-27 | $28.67 | $28.67 | $28.39 | $28.40 | $26.08 | 33,637 |
2017-06-26 | $28.65 | $28.68 | $28.54 | $28.63 | $26.29 | 49,202 |
2017-06-23 | $28.36 | $28.56 | $28.35 | $28.56 | $26.23 | 39,491 |
2017-06-22 | $28.30 | $28.47 | $28.30 | $28.38 | $26.06 | 74,264 |
2017-06-21 | $28.49 | $28.50 | $28.27 | $28.33 | $26.01 | 14,702 |
2017-06-20 | $28.54 | $28.54 | $28.40 | $28.40 | $26.08 | 37,816 |
2017-06-19 | $28.61 | $28.69 | $28.52 | $28.69 | $26.35 | 37,402 |
2017-06-16 | $28.58 | $28.58 | $28.32 | $28.49 | $26.16 | 19,856 |
2017-06-15 | $28.55 | $28.56 | $28.46 | $28.51 | $26.10 | 48,791 |
2017-06-14 | $28.89 | $28.89 | $28.63 | $28.68 | $26.25 | 32,457 |
2017-06-13 | $28.68 | $28.82 | $28.63 | $28.80 | $26.36 | 42,908 |
2017-06-12 | $28.58 | $28.60 | $28.52 | $28.54 | $26.12 | 28,165 |
2017-06-09 | $28.56 | $28.70 | $28.42 | $28.57 | $26.15 | 38,249 |
2017-06-08 | $28.46 | $28.56 | $28.41 | $28.49 | $26.08 | 51,423 |
2017-06-07 | $28.60 | $28.62 | $28.38 | $28.45 | $26.04 | 92,530 |
2017-06-06 | $28.55 | $28.65 | $28.48 | $28.56 | $26.14 | 116,169 |
2017-06-05 | $28.73 | $28.73 | $28.60 | $28.65 | $26.23 | 27,112 |
2017-06-02 | $28.76 | $28.76 | $28.62 | $28.75 | $26.32 | 31,717 |
2017-06-01 | $28.41 | $28.70 | $28.37 | $28.70 | $26.27 | 51,415 |
2017-05-31 | $28.34 | $28.34 | $28.15 | $28.34 | $25.94 | 33,881 |
2017-05-30 | $28.45 | $28.45 | $28.31 | $28.35 | $25.95 | 25,982 |
2017-05-26 | $28.40 | $28.45 | $28.39 | $28.45 | $26.04 | 55,806 |
2017-05-25 | $28.52 | $28.58 | $28.40 | $28.45 | $26.04 | 148,594 |
2017-05-24 | $28.41 | $28.47 | $28.32 | $28.44 | $26.03 | 44,245 |
2017-05-23 | $28.47 | $28.47 | $28.34 | $28.39 | $25.99 | 100,697 |
2017-05-22 | $28.30 | $28.40 | $28.30 | $28.39 | $25.99 | 43,784 |
2017-05-19 | $28.01 | $28.31 | $27.99 | $28.23 | $25.84 | 26,443 |
2017-05-18 | $27.91 | $28.02 | $27.76 | $27.96 | $25.59 | 50,417 |
2017-05-17 | $28.16 | $28.17 | $27.91 | $27.91 | $25.55 | 76,413 |
2017-05-16 | $28.52 | $28.52 | $28.30 | $28.37 | $25.97 | 84,608 |
2017-05-15 | $28.34 | $28.50 | $28.34 | $28.44 | $26.03 | 41,137 |
2017-05-12 | $28.25 | $28.27 | $28.18 | $28.23 | $25.84 | 79,396 |
2017-05-11 | $28.41 | $28.41 | $28.15 | $28.34 | $25.94 | 35,318 |
2017-05-10 | $28.24 | $28.44 | $28.24 | $28.43 | $26.02 | 74,228 |
2017-05-09 | $28.36 | $28.36 | $28.25 | $28.26 | $25.87 | 68,955 |
2017-05-08 | $28.40 | $28.40 | $28.22 | $28.32 | $25.92 | 65,741 |
2017-05-05 | $28.13 | $28.39 | $28.13 | $28.39 | $25.99 | 22,958 |
2017-05-04 | $28.17 | $28.18 | $27.97 | $28.09 | $25.71 | 40,521 |
2017-05-03 | $28.25 | $28.25 | $28.10 | $28.18 | $25.80 | 119,587 |
2017-05-02 | $28.40 | $28.40 | $28.28 | $28.32 | $25.92 | 35,166 |
2017-05-01 | $28.38 | $28.42 | $28.29 | $28.36 | $25.96 | 54,457 |
2017-04-28 | $28.47 | $28.47 | $28.33 | $28.35 | $25.95 | 61,300 |
2017-04-27 | $28.55 | $28.55 | $28.37 | $28.49 | $26.08 | 15,468 |
2017-04-26 | $28.51 | $28.63 | $28.48 | $28.49 | $26.08 | 34,496 |
2017-04-25 | $28.44 | $28.55 | $28.44 | $28.53 | $26.12 | 39,901 |
2017-04-24 | $28.30 | $28.36 | $28.25 | $28.33 | $25.93 | 86,341 |
2017-04-21 | $28.08 | $28.12 | $28.01 | $28.07 | $25.69 | 65,907 |
2017-04-20 | $28.05 | $28.19 | $27.96 | $28.14 | $25.76 | 231,487 |
2017-04-19 | $28.08 | $28.09 | $27.92 | $27.93 | $25.57 | 70,856 |
2017-04-18 | $27.96 | $28.02 | $27.87 | $28.02 | $25.65 | 34,652 |
2017-04-17 | $27.90 | $28.05 | $27.83 | $28.05 | $25.68 | 27,467 |
2017-04-13 | $28.03 | $28.06 | $27.80 | $27.82 | $25.47 | 46,940 |
2017-04-12 | $28.24 | $28.24 | $28.01 | $28.05 | $25.68 | 50,241 |
2017-04-11 | $28.16 | $28.22 | $28.01 | $28.21 | $25.82 | 33,191 |
2017-04-10 | $28.18 | $28.29 | $28.14 | $28.22 | $25.83 | 38,903 |
2017-04-07 | $28.14 | $28.19 | $28.05 | $28.11 | $25.73 | 130,352 |
2017-04-06 | $28.03 | $28.18 | $27.96 | $28.14 | $25.76 | 43,832 |
2017-04-05 | $28.17 | $28.29 | $27.95 | $27.95 | $25.58 | 44,388 |
2017-04-04 | $28.06 | $28.10 | $27.99 | $28.07 | $25.69 | 65,044 |
2017-04-03 | $28.26 | $28.28 | $27.96 | $28.07 | $25.69 | 114,370 |
2017-03-31 | $28.22 | $28.31 | $28.15 | $28.24 | $25.85 | 41,961 |
2017-03-30 | $28.12 | $28.24 | $28.12 | $28.20 | $25.81 | 22,126 |
2017-03-29 | $28.05 | $28.18 | $28.00 | $28.15 | $25.77 | 42,215 |
2017-03-28 | $27.85 | $28.10 | $27.72 | $28.08 | $25.70 | 235,834 |
2017-03-27 | $27.74 | $27.88 | $27.54 | $27.83 | $25.48 | 41,019 |
2017-03-24 | $27.92 | $27.99 | $27.77 | $27.85 | $25.49 | 168,858 |
2017-03-23 | $27.84 | $28.00 | $27.80 | $27.85 | $25.49 | 33,016 |
2017-03-22 | $27.76 | $27.86 | $27.71 | $27.84 | $25.48 | 86,339 |
2017-03-21 | $28.28 | $28.28 | $27.77 | $27.80 | $25.45 | 95,804 |
2017-03-20 | $28.27 | $28.27 | $28.12 | $28.20 | $25.81 | 75,397 |
2017-03-17 | $28.33 | $28.34 | $28.24 | $28.28 | $25.88 | 71,444 |
2017-03-16 | $28.41 | $28.41 | $28.22 | $28.24 | $25.83 | 52,849 |
2017-03-15 | $28.09 | $28.38 | $28.05 | $28.34 | $25.92 | 109,652 |
2017-03-14 | $28.02 | $28.02 | $27.82 | $27.95 | $25.56 | 42,858 |
2017-03-13 | $28.02 | $28.13 | $28.02 | $28.10 | $25.70 | 194,797 |
2017-03-10 | $28.08 | $28.11 | $27.87 | $28.04 | $25.64 | 68,331 |
2017-03-09 | $27.96 | $28.02 | $27.77 | $27.91 | $25.52 | 54,129 |
2017-03-08 | $28.10 | $28.13 | $27.90 | $27.92 | $25.53 | 173,694 |
2017-03-07 | $28.32 | $28.32 | $28.09 | $28.09 | $25.69 | 94,067 |
2017-03-06 | $28.28 | $28.29 | $28.17 | $28.28 | $25.86 | 55,223 |
2017-03-03 | $28.36 | $28.43 | $28.30 | $28.42 | $25.99 | 78,999 |
2017-03-02 | $28.60 | $28.60 | $28.45 | $28.45 | $26.02 | 36,402 |
2017-03-01 | $28.49 | $28.70 | $28.49 | $28.62 | $26.17 | 148,768 |
2017-02-28 | $28.42 | $28.42 | $28.28 | $28.30 | $25.88 | 113,008 |
2017-02-27 | $28.39 | $28.48 | $28.28 | $28.47 | $26.04 | 120,469 |
2017-02-24 | $28.26 | $28.36 | $28.14 | $28.36 | $25.94 | 52,707 |
2017-02-23 | $28.54 | $28.54 | $28.26 | $28.34 | $25.92 | 66,211 |
2017-02-22 | $28.47 | $28.47 | $28.36 | $28.39 | $25.96 | 37,624 |
2017-02-21 | $28.37 | $28.53 | $28.36 | $28.50 | $26.06 | 50,844 |
2017-02-17 | $28.16 | $28.28 | $28.12 | $28.28 | $25.86 | 44,669 |
2017-02-16 | $28.34 | $28.34 | $28.15 | $28.24 | $25.83 | 58,623 |
2017-02-15 | $28.17 | $28.32 | $28.17 | $28.31 | $25.89 | 95,821 |
2017-02-14 | $28.12 | $28.21 | $28.03 | $28.20 | $25.79 | 144,584 |
2017-02-13 | $28.07 | $28.17 | $28.07 | $28.12 | $25.72 | 115,865 |
2017-02-10 | $27.98 | $28.09 | $27.96 | $28.07 | $25.67 | 66,082 |
2017-02-09 | $27.75 | $27.93 | $27.75 | $27.89 | $25.51 | 97,640 |
2017-02-08 | $27.62 | $27.71 | $27.50 | $27.71 | $25.34 | 40,241 |
2017-02-07 | $27.70 | $27.77 | $27.58 | $27.63 | $25.27 | 90,114 |
2017-02-06 | $27.82 | $27.82 | $27.61 | $27.70 | $25.33 | 116,054 |
2017-02-03 | $27.71 | $27.82 | $27.69 | $27.80 | $25.42 | 64,875 |
2017-02-02 | $27.54 | $27.60 | $27.43 | $27.58 | $25.22 | 94,168 |
2017-02-01 | $27.60 | $27.68 | $27.38 | $27.49 | $25.14 | 87,038 |
2017-01-31 | $27.49 | $27.56 | $27.35 | $27.56 | $25.20 | 57,441 |
2017-01-30 | $27.52 | $27.63 | $27.25 | $27.44 | $25.09 | 66,022 |
2017-01-27 | $27.82 | $27.82 | $27.62 | $27.67 | $25.31 | 32,334 |
2017-01-26 | $27.90 | $27.90 | $27.74 | $27.77 | $25.40 | 67,104 |
2017-01-25 | $27.76 | $27.86 | $27.71 | $27.85 | $25.47 | 115,085 |
2017-01-24 | $27.47 | $27.68 | $27.44 | $27.63 | $25.27 | 71,069 |
2017-01-23 | $27.46 | $27.46 | $27.24 | $27.34 | $25.00 | 41,323 |
2017-01-20 | $27.48 | $27.51 | $27.35 | $27.39 | $25.05 | 27,937 |
2017-01-19 | $27.51 | $27.51 | $27.27 | $27.32 | $24.99 | 49,500 |
2017-01-18 | $27.45 | $27.48 | $27.36 | $27.47 | $25.12 | 62,444 |
2017-01-17 | $27.45 | $27.51 | $27.33 | $27.40 | $25.06 | 135,631 |
2017-01-13 | $27.44 | $27.49 | $27.39 | $27.46 | $25.11 | 65,029 |
2017-01-12 | $27.46 | $27.46 | $27.16 | $27.37 | $25.03 | 98,931 |
2017-01-11 | $27.37 | $27.44 | $27.27 | $27.44 | $25.09 | 45,901 |
2017-01-10 | $27.35 | $27.41 | $27.26 | $27.33 | $24.99 | 71,803 |
2017-01-09 | $27.43 | $27.43 | $27.26 | $27.29 | $24.96 | 87,696 |
2017-01-06 | $27.46 | $27.51 | $27.34 | $27.42 | $25.08 | 82,354 |
2017-01-05 | $27.50 | $27.50 | $27.27 | $27.37 | $25.03 | 156,726 |
2017-01-04 | $27.20 | $27.49 | $27.20 | $27.48 | $25.13 | 94,969 |
2017-01-03 | $27.13 | $27.23 | $26.93 | $27.12 | $24.80 | 247,582 |
2016-12-30 | $27.06 | $27.06 | $26.83 | $26.91 | $24.61 | 75,022 |
2016-12-29 | $27.04 | $27.07 | $26.94 | $27.04 | $24.73 | 78,528 |
2016-12-28 | $27.34 | $27.34 | $26.97 | $26.99 | $24.68 | 102,517 |
2016-12-27 | $27.26 | $27.32 | $27.24 | $27.27 | $24.94 | 100,479 |
2016-12-23 | $27.05 | $27.18 | $27.05 | $27.17 | $24.85 | 59,534 |
2016-12-22 | $27.23 | $27.23 | $27.05 | $27.09 | $24.77 | 57,217 |
2016-12-21 | $27.29 | $27.31 | $27.21 | $27.22 | $24.89 | 66,654 |
2016-12-20 | $27.23 | $27.31 | $27.21 | $27.25 | $24.92 | 61,703 |
2016-12-19 | $27.25 | $27.25 | $27.12 | $27.18 | $24.86 | 81,660 |
2016-12-16 | $27.24 | $27.24 | $27.09 | $27.12 | $24.80 | 62,578 |
2016-12-15 | $27.21 | $27.43 | $27.15 | $27.29 | $24.80 | 55,381 |
2016-12-14 | $27.52 | $27.52 | $27.15 | $27.19 | $24.71 | 203,742 |
2016-12-13 | $27.62 | $27.62 | $27.43 | $27.54 | $25.03 | 132,962 |
2016-12-12 | $27.69 | $27.69 | $27.42 | $27.47 | $24.97 | 52,336 |
2016-12-09 | $27.65 | $27.65 | $27.53 | $27.64 | $25.12 | 96,790 |
2016-12-08 | $27.46 | $27.62 | $27.40 | $27.54 | $25.03 | 76,501 |
2016-12-07 | $27.14 | $27.40 | $27.06 | $27.40 | $24.90 | 73,259 |
2016-12-06 | $26.97 | $27.11 | $26.85 | $27.11 | $24.64 | 40,939 |
2016-12-05 | $26.84 | $26.96 | $26.84 | $26.94 | $24.49 | 119,612 |
2016-12-02 | $26.73 | $26.76 | $26.61 | $26.69 | $24.26 | 82,140 |
2016-12-01 | $26.91 | $26.91 | $26.58 | $26.58 | $24.16 | 58,307 |
2016-11-30 | $26.81 | $26.90 | $26.75 | $26.77 | $24.33 | 88,779 |
2016-11-29 | $26.67 | $26.73 | $26.54 | $26.66 | $24.23 | 261,250 |
2016-11-28 | $26.90 | $26.90 | $26.67 | $26.67 | $24.24 | 78,454 |
2016-11-25 | $26.84 | $26.85 | $26.80 | $26.85 | $24.40 | 42,961 |
2016-11-23 | $26.66 | $26.78 | $26.60 | $26.77 | $24.33 | 79,382 |
2016-11-22 | $26.69 | $26.72 | $26.55 | $26.70 | $24.27 | 110,971 |
2016-11-21 | $26.46 | $26.61 | $26.46 | $26.57 | $24.15 | 144,521 |
2016-11-18 | $26.44 | $26.44 | $26.31 | $26.34 | $23.94 | 127,812 |
2016-11-17 | $26.36 | $26.42 | $26.31 | $26.33 | $23.93 | 81,037 |
2016-11-16 | $26.37 | $26.37 | $26.20 | $26.25 | $23.86 | 96,394 |
2016-11-15 | $26.18 | $26.37 | $26.18 | $26.37 | $23.97 | 92,564 |
2016-11-14 | $25.91 | $26.11 | $25.89 | $26.08 | $23.70 | 80,894 |
2016-11-11 | $25.81 | $25.85 | $25.63 | $25.83 | $23.47 | 47,928 |
2016-11-10 | $25.97 | $26.03 | $25.69 | $25.82 | $23.47 | 74,949 |
2016-11-09 | $25.27 | $25.89 | $25.25 | $25.76 | $23.41 | 48,089 |
2016-11-08 | $25.34 | $25.57 | $25.27 | $25.48 | $23.16 | 112,211 |
2016-11-07 | $25.35 | $25.35 | $25.18 | $25.35 | $23.04 | 78,080 |
2016-11-04 | $24.88 | $25.05 | $24.86 | $24.86 | $22.60 | 30,025 |
2016-11-03 | $25.04 | $25.06 | $24.83 | $24.84 | $22.58 | 41,371 |
2016-11-02 | $25.14 | $25.16 | $24.92 | $24.97 | $22.69 | 41,840 |
2016-11-01 | $25.51 | $25.51 | $25.02 | $25.22 | $22.92 | 42,869 |
2016-10-31 | $25.46 | $25.46 | $25.34 | $25.41 | $23.10 | 59,810 |
2016-10-28 | $25.46 | $25.56 | $25.35 | $25.35 | $23.04 | 14,485 |
2016-10-27 | $25.53 | $25.56 | $25.36 | $25.36 | $23.05 | 32,833 |
2016-10-26 | $25.53 | $25.59 | $25.43 | $25.52 | $23.20 | 29,166 |
2016-10-25 | $25.70 | $25.77 | $25.55 | $25.55 | $23.22 | 65,803 |
2016-10-24 | $25.86 | $25.89 | $25.70 | $25.77 | $23.42 | 32,125 |
2016-10-21 | $25.63 | $25.73 | $25.60 | $25.71 | $23.37 | 37,253 |
2016-10-20 | $25.77 | $25.79 | $25.67 | $25.75 | $23.40 | 37,415 |
2016-10-19 | $25.69 | $25.86 | $25.67 | $25.80 | $23.45 | 63,178 |
2016-10-18 | $25.74 | $25.74 | $25.61 | $25.70 | $23.36 | 30,188 |
2016-10-17 | $25.62 | $25.62 | $25.46 | $25.50 | $23.17 | 33,724 |
2016-10-14 | $25.79 | $25.80 | $25.57 | $25.59 | $23.26 | 23,130 |
2016-10-13 | $25.59 | $25.65 | $25.41 | $25.65 | $23.31 | 59,462 |
2016-10-12 | $25.62 | $25.73 | $25.62 | $25.68 | $23.34 | 38,456 |
2016-10-11 | $26.00 | $26.00 | $25.59 | $25.65 | $23.31 | 43,711 |
2016-10-10 | $26.05 | $26.15 | $26.05 | $26.07 | $23.69 | 17,048 |
2016-10-07 | $25.96 | $25.97 | $25.79 | $25.86 | $23.50 | 19,558 |
2016-10-06 | $25.96 | $26.09 | $25.92 | $26.06 | $23.69 | 31,677 |
2016-10-05 | $26.01 | $26.14 | $26.01 | $26.06 | $23.69 | 24,227 |
2016-10-04 | $26.08 | $26.10 | $25.81 | $25.89 | $23.53 | 51,063 |
2016-10-03 | $26.23 | $26.23 | $26.00 | $26.11 | $23.73 | 171,589 |
2016-09-30 | $26.16 | $26.30 | $26.07 | $26.23 | $23.84 | 26,369 |
2016-09-29 | $26.24 | $26.27 | $26.02 | $26.05 | $23.68 | 46,327 |
2016-09-28 | $26.06 | $26.19 | $25.87 | $26.16 | $23.78 | 24,722 |
2016-09-27 | $25.93 | $25.99 | $25.85 | $25.95 | $23.58 | 54,473 |
2016-09-26 | $26.07 | $26.07 | $25.92 | $25.92 | $23.56 | 25,587 |
2016-09-23 | $26.26 | $26.26 | $26.06 | $26.09 | $23.71 | 36,475 |
2016-09-22 | $26.19 | $26.27 | $26.15 | $26.26 | $23.87 | 62,755 |
2016-09-21 | $25.76 | $26.02 | $25.68 | $26.02 | $23.65 | 44,227 |
2016-09-20 | $25.84 | $25.84 | $25.63 | $25.63 | $23.30 | 103,337 |
2016-09-19 | $25.73 | $25.86 | $25.65 | $25.71 | $23.37 | 54,802 |
2016-09-16 | $25.65 | $25.67 | $25.50 | $25.64 | $23.30 | 22,246 |
2016-09-15 | $25.52 | $25.85 | $25.52 | $25.76 | $23.34 | 34,605 |
2016-09-14 | $25.63 | $25.75 | $25.47 | $25.49 | $23.10 | 46,962 |
2016-09-13 | $25.96 | $25.96 | $25.47 | $25.61 | $23.20 | 44,013 |
2016-09-12 | $25.63 | $26.08 | $25.58 | $26.04 | $23.59 | 58,196 |
2016-09-09 | $26.39 | $26.39 | $25.74 | $25.75 | $23.33 | 94,957 |
2016-09-08 | $26.50 | $26.55 | $26.42 | $26.49 | $24.00 | 32,096 |
2016-09-07 | $26.43 | $26.51 | $26.40 | $26.50 | $24.01 | 109,639 |
2016-09-06 | $26.45 | $26.45 | $26.32 | $26.43 | $23.95 | 26,017 |
2016-09-02 | $26.33 | $26.37 | $26.26 | $26.35 | $23.87 | 32,304 |
2016-09-01 | $26.21 | $26.21 | $26.00 | $26.15 | $23.69 | 70,472 |
2016-08-31 | $26.30 | $26.30 | $26.05 | $26.17 | $23.71 | 35,079 |
2016-08-30 | $26.40 | $26.40 | $26.22 | $26.27 | $23.80 | 28,882 |
2016-08-29 | $26.23 | $26.40 | $26.23 | $26.35 | $23.87 | 51,418 |
2016-08-26 | $26.35 | $26.45 | $26.12 | $26.19 | $23.73 | 14,307 |
2016-08-25 | $26.24 | $26.36 | $26.22 | $26.25 | $23.78 | 37,900 |
2016-08-24 | $26.55 | $26.55 | $26.24 | $26.24 | $23.77 | 69,059 |
2016-08-23 | $26.54 | $26.58 | $26.48 | $26.52 | $24.03 | 22,469 |
2016-08-22 | $26.39 | $26.39 | $26.28 | $26.38 | $23.90 | 38,231 |
2016-08-19 | $26.42 | $26.42 | $26.28 | $26.40 | $23.92 | 26,996 |
2016-08-18 | $26.27 | $26.43 | $26.27 | $26.43 | $23.95 | 42,399 |
2016-08-17 | $26.31 | $26.31 | $26.05 | $26.19 | $23.73 | 61,913 |
2016-08-16 | $26.42 | $26.42 | $26.22 | $26.22 | $23.76 | 29,038 |
2016-08-15 | $26.37 | $26.49 | $26.36 | $26.42 | $23.94 | 15,440 |
2016-08-12 | $26.24 | $26.35 | $26.21 | $26.26 | $23.79 | 29,206 |
2016-08-11 | $26.19 | $26.32 | $26.19 | $26.29 | $23.82 | 19,960 |
2016-08-10 | $26.31 | $26.31 | $26.13 | $26.14 | $23.68 | 29,437 |
2016-08-09 | $26.35 | $26.35 | $26.24 | $26.24 | $23.77 | 28,860 |
2016-08-08 | $26.37 | $26.37 | $26.28 | $26.28 | $23.81 | 40,188 |
2016-08-05 | $26.20 | $26.29 | $26.20 | $26.24 | $23.77 | 11,691 |
2016-08-04 | $26.15 | $26.16 | $26.06 | $26.09 | $23.64 | 20,410 |
2016-08-03 | $25.93 | $26.06 | $25.90 | $26.06 | $23.61 | 67,319 |
2016-08-02 | $26.16 | $26.16 | $25.76 | $25.90 | $23.47 | 46,054 |
2016-08-01 | $26.32 | $26.32 | $26.00 | $26.10 | $23.65 | 40,752 |
2016-07-29 | $26.09 | $26.29 | $26.09 | $26.26 | $23.79 | 22,618 |
2016-07-28 | $26.13 | $26.18 | $26.01 | $26.16 | $23.70 | 205,905 |
2016-07-27 | $26.30 | $26.30 | $26.05 | $26.07 | $23.62 | 63,176 |
2016-07-26 | $26.19 | $26.28 | $26.14 | $26.28 | $23.81 | 12,188 |
2016-07-25 | $26.15 | $26.15 | $26.07 | $26.10 | $23.65 | 15,721 |
2016-07-22 | $26.05 | $26.18 | $26.05 | $26.18 | $23.72 | 22,109 |
2016-07-21 | $26.19 | $26.24 | $26.02 | $26.04 | $23.59 | 16,433 |
2016-07-20 | $26.00 | $26.20 | $25.98 | $26.15 | $23.69 | 30,533 |
2016-07-19 | $26.02 | $26.05 | $25.96 | $26.01 | $23.57 | 19,958 |
2016-07-18 | $26.01 | $26.15 | $26.01 | $26.12 | $23.67 | 24,394 |
2016-07-15 | $26.15 | $26.15 | $26.06 | $26.07 | $23.62 | 12,815 |
2016-07-14 | $26.19 | $26.19 | $26.06 | $26.06 | $23.61 | 39,604 |
2016-07-13 | $26.04 | $26.04 | $25.90 | $26.01 | $23.57 | 19,497 |
2016-07-12 | $25.98 | $26.11 | $25.93 | $26.02 | $23.58 | 141,136 |
2016-07-11 | $25.78 | $25.83 | $25.75 | $25.75 | $23.33 | 55,987 |
2016-07-08 | $25.51 | $25.70 | $25.51 | $25.67 | $23.26 | 24,574 |
2016-07-07 | $25.40 | $25.40 | $25.18 | $25.23 | $22.86 | 28,041 |
2016-07-06 | $25.07 | $25.26 | $24.92 | $25.26 | $22.89 | 5,608 |
2016-07-05 | $25.06 | $25.08 | $24.98 | $25.08 | $22.72 | 8,969 |
2016-07-01 | $25.43 | $25.45 | $25.35 | $25.43 | $23.04 | 12,059 |
2016-06-30 | $24.90 | $25.17 | $24.88 | $25.16 | $22.79 | 11,933 |
2016-06-29 | $24.74 | $24.94 | $24.74 | $24.91 | $22.57 | 169,705 |
2016-06-28 | $24.25 | $24.46 | $24.24 | $24.46 | $22.16 | 13,861 |
2016-06-27 | $24.50 | $24.50 | $23.92 | $24.00 | $21.75 | 19,443 |
2016-06-24 | $24.88 | $25.01 | $24.65 | $24.65 | $22.33 | 19,040 |
2016-06-23 | $25.48 | $25.60 | $25.48 | $25.60 | $23.19 | 17,190 |
2016-06-22 | $25.40 | $25.43 | $25.28 | $25.28 | $22.90 | 13,610 |
2016-06-21 | $25.34 | $25.36 | $25.23 | $25.34 | $22.96 | 17,806 |
2016-06-20 | $25.60 | $25.60 | $25.34 | $25.34 | $22.96 | 10,995 |
2016-06-17 | $25.07 | $25.07 | $24.99 | $25.04 | $22.69 | 11,615 |
2016-06-16 | $24.80 | $24.96 | $24.80 | $24.96 | $22.52 | 22,257 |
2016-06-15 | $25.11 | $25.21 | $25.06 | $25.08 | $22.62 | 7,479 |
2016-06-14 | $25.10 | $25.10 | $24.87 | $24.92 | $22.48 | 26,768 |
2016-06-13 | $25.40 | $25.41 | $25.14 | $25.14 | $22.67 | 12,649 |
2016-06-10 | $25.50 | $25.56 | $25.29 | $25.32 | $22.84 | 16,622 |
2016-06-09 | $25.70 | $25.82 | $25.70 | $25.82 | $23.29 | 7,988 |
2016-06-08 | $25.87 | $25.93 | $25.86 | $25.91 | $23.37 | 2,707 |
2016-06-07 | $25.76 | $25.90 | $25.76 | $25.84 | $23.31 | 11,854 |
2016-06-06 | $25.59 | $25.71 | $25.59 | $25.68 | $23.17 | 25,129 |
2016-06-03 | $25.42 | $25.44 | $25.30 | $25.40 | $22.91 | 8,354 |
2016-06-02 | $25.30 | $25.46 | $25.25 | $25.42 | $22.93 | 4,263 |
2016-06-01 | $25.12 | $25.34 | $25.12 | $25.34 | $22.86 | 8,864 |
2016-05-31 | $25.40 | $25.40 | $25.17 | $25.29 | $22.81 | 17,114 |
2016-05-27 | $25.18 | $25.21 | $25.16 | $25.20 | $22.73 | 8,559 |
2016-05-26 | $25.11 | $25.13 | $25.10 | $25.13 | $22.67 | 5,621 |
2016-05-25 | $25.00 | $25.17 | $25.00 | $25.16 | $22.70 | 25,273 |
2016-05-24 | $24.72 | $24.84 | $24.72 | $24.84 | $22.41 | 61,562 |
2016-05-23 | $24.62 | $24.67 | $24.57 | $24.58 | $22.17 | 26,672 |
2016-05-20 | $24.58 | $24.64 | $24.53 | $24.61 | $22.20 | 113,028 |
2016-05-19 | $24.25 | $24.39 | $24.21 | $24.39 | $22.00 | 12,288 |
2016-05-18 | $24.64 | $24.64 | $24.37 | $24.37 | $21.98 | 4,137 |
2016-05-17 | $24.76 | $24.83 | $24.60 | $24.60 | $22.19 | 7,872 |
2016-05-16 | $24.75 | $24.80 | $24.75 | $24.80 | $22.37 | 9,005 |
2016-05-13 | $24.69 | $24.73 | $24.47 | $24.47 | $22.07 | 20,506 |
2016-05-12 | $24.74 | $24.75 | $24.60 | $24.61 | $22.20 | 16,127 |
2016-05-11 | $24.92 | $24.93 | $24.79 | $24.79 | $22.36 | 11,297 |
2016-05-10 | $24.74 | $24.80 | $24.74 | $24.80 | $22.37 | 12,980 |
2016-05-09 | $24.57 | $24.62 | $24.57 | $24.59 | $22.18 | 7,426 |
2016-05-06 | $24.58 | $24.65 | $24.49 | $24.65 | $22.24 | 16,906 |
2016-05-05 | $24.74 | $24.74 | $24.71 | $24.71 | $22.29 | 3,297 |
2016-05-04 | $24.78 | $24.78 | $24.56 | $24.63 | $22.21 | 38,744 |
2016-05-03 | $24.91 | $24.91 | $24.72 | $24.80 | $22.37 | 8,456 |
2016-05-02 | $25.14 | $25.16 | $24.92 | $25.15 | $22.69 | 16,891 |
2016-04-29 | $25.17 | $25.17 | $24.89 | $24.94 | $22.50 | 29,643 |
2016-04-28 | $25.42 | $25.48 | $25.42 | $25.46 | $22.97 | 3,704 |
2016-04-27 | $25.36 | $25.36 | $25.31 | $25.36 | $22.88 | 16,156 |
2016-04-26 | $25.06 | $25.20 | $25.05 | $25.20 | $22.73 | 19,518 |
2016-04-25 | $25.17 | $25.17 | $24.97 | $24.98 | $22.53 | 30,040 |
2016-04-22 | $25.15 | $25.22 | $25.15 | $25.18 | $22.71 | 9,308 |
2016-04-21 | $25.08 | $25.14 | $25.08 | $25.10 | $22.64 | 31,933 |
2016-04-20 | $25.12 | $25.12 | $25.03 | $25.09 | $22.63 | 10,761 |
2016-04-19 | $24.98 | $25.09 | $24.98 | $25.07 | $22.61 | 27,077 |
2016-04-18 | $24.67 | $24.92 | $24.58 | $24.92 | $22.48 | 3,636,953 |
2016-04-15 | $24.69 | $24.76 | $24.69 | $24.74 | $22.32 | 2,559 |
2016-04-14 | $24.79 | $24.79 | $24.70 | $24.72 | $22.30 | 56,037 |
2016-04-13 | $24.56 | $24.81 | $24.56 | $24.80 | $22.37 | 21,525 |
2016-04-12 | $24.28 | $24.53 | $24.20 | $24.50 | $22.10 | 9,387 |
2016-04-11 | $24.37 | $24.38 | $24.22 | $24.22 | $21.85 | 26,511 |
2016-04-08 | $24.24 | $24.25 | $24.17 | $24.17 | $21.80 | 15,821 |
2016-04-07 | $24.24 | $24.24 | $23.95 | $23.95 | $21.60 | 48,657 |
2016-04-06 | $24.24 | $24.34 | $24.19 | $24.34 | $21.96 | 24,949 |
2016-04-05 | $24.08 | $24.11 | $24.06 | $24.09 | $21.73 | 19,987 |
2016-04-04 | $24.38 | $24.38 | $24.26 | $24.27 | $21.89 | 3,622 |
2016-04-01 | $24.14 | $24.45 | $24.12 | $24.44 | $22.05 | 384,261 |
2016-03-31 | $24.35 | $24.41 | $24.29 | $24.35 | $21.97 | 43,512 |
2016-03-30 | $24.37 | $24.37 | $24.30 | $24.35 | $21.97 | 9,575 |
2016-03-29 | $23.86 | $24.19 | $23.84 | $24.19 | $21.82 | 6,165 |
2016-03-28 | $23.98 | $23.98 | $23.98 | $23.98 | $21.63 | 9,582 |
2016-03-24 | $23.74 | $23.82 | $23.74 | $23.77 | $21.44 | 109,268 |
2016-03-23 | $24.00 | $24.00 | $23.88 | $23.91 | $21.57 | 13,730 |
2016-03-22 | $24.18 | $24.30 | $24.18 | $24.24 | $21.87 | 16,616 |
2016-03-21 | $24.17 | $24.25 | $24.17 | $24.22 | $21.85 | 5,560 |
2016-03-18 | $24.30 | $24.30 | $24.21 | $24.22 | $21.85 | 8,260 |
2016-03-17 | $24.00 | $24.27 | $23.92 | $24.27 | $21.84 | 16,547 |
2016-03-16 | $23.67 | $23.94 | $23.63 | $23.94 | $21.54 | 15,741 |
2016-03-15 | $23.60 | $23.61 | $23.51 | $23.61 | $21.24 | 3,703 |
2016-03-14 | $23.73 | $23.87 | $23.73 | $23.84 | $21.45 | 7,247 |
2016-03-11 | $23.90 | $23.90 | $23.82 | $23.86 | $21.47 | 5,234 |
2016-03-10 | $23.56 | $23.56 | $23.21 | $23.30 | $20.97 | 9,600 |
2016-03-09 | $23.43 | $23.46 | $23.28 | $23.42 | $21.07 | 57,718 |
2016-03-08 | $23.63 | $23.63 | $23.26 | $23.29 | $20.95 | 16,906 |
2016-03-07 | $23.60 | $23.82 | $23.60 | $23.78 | $21.40 | 10,996 |
2016-03-04 | $23.39 | $23.71 | $23.39 | $23.60 | $21.23 | 7,564 |
2016-03-03 | $23.07 | $23.39 | $23.07 | $23.39 | $21.04 | 8,909 |
2016-03-02 | $22.77 | $23.06 | $22.72 | $23.06 | $20.75 | 18,681 |
2016-03-01 | $22.50 | $22.80 | $22.46 | $22.78 | $20.50 | 341,008 |
2016-02-29 | $22.51 | $22.60 | $22.41 | $22.41 | $20.16 | 146,737 |
2016-02-26 | $22.55 | $22.55 | $22.45 | $22.45 | $20.20 | 3,783 |
2016-02-25 | $22.13 | $22.13 | $22.08 | $22.08 | $19.87 | 5,061 |
2016-02-24 | $21.80 | $21.92 | $21.80 | $21.92 | $19.72 | 1,198 |
2016-02-23 | $21.97 | $22.03 | $21.93 | $21.93 | $19.73 | 2,327 |
2016-02-22 | $22.16 | $22.18 | $22.14 | $22.15 | $19.92 | 13,586 |
2016-02-19 | $21.70 | $21.72 | $21.68 | $21.72 | $19.54 | 3,565 |
2016-02-18 | $21.90 | $21.90 | $21.87 | $21.87 | $19.67 | 1,256 |
2016-02-17 | $21.74 | $21.96 | $21.71 | $21.96 | $19.76 | 6,134 |
2016-02-16 | $21.27 | $21.42 | $21.26 | $21.42 | $19.27 | 1,495 |
2016-02-12 | $20.96 | $21.02 | $20.96 | $21.02 | $18.91 | 24,991 |
2016-02-11 | $21.02 | $21.02 | $20.50 | $20.70 | $18.62 | 7,730 |
2016-02-10 | $21.09 | $21.22 | $21.02 | $21.02 | $18.91 | 2,449 |
2016-02-09 | $20.94 | $21.12 | $20.92 | $21.12 | $19.00 | 4,904 |
2016-02-08 | $21.51 | $21.51 | $20.86 | $21.08 | $18.97 | 68,390 |
2016-02-05 | $21.92 | $21.92 | $21.66 | $21.66 | $19.49 | 3,916 |
2016-02-04 | $22.02 | $22.06 | $22.02 | $22.06 | $19.85 | 531 |
2016-02-03 | $21.55 | $21.85 | $21.39 | $21.85 | $19.66 | 3,441 |
2016-02-02 | $21.70 | $21.70 | $21.55 | $21.59 | $19.43 | 4,522 |
2016-02-01 | $21.81 | $21.99 | $21.81 | $21.99 | $19.79 | 160,626 |
2016-01-29 | $21.60 | $22.02 | $21.60 | $21.99 | $19.79 | 10,770 |
2016-01-28 | $21.54 | $21.54 | $21.31 | $21.45 | $19.30 | 5,904 |
2016-01-27 | $21.48 | $21.60 | $21.29 | $21.29 | $19.15 | 9,447 |
2016-01-26 | $21.40 | $21.48 | $21.40 | $21.48 | $19.33 | 3,530 |
2016-01-25 | $21.41 | $21.41 | $21.14 | $21.15 | $19.03 | 10,662 |
2016-01-22 | $21.37 | $21.51 | $21.37 | $21.47 | $19.32 | 12,367 |
2016-01-21 | $20.88 | $21.25 | $20.86 | $21.11 | $18.99 | 88,013 |
2016-01-20 | $20.40 | $21.01 | $20.39 | $20.89 | $18.80 | 20,360 |
2016-01-19 | $21.15 | $21.15 | $20.94 | $20.94 | $18.84 | 17,533 |
2016-01-15 | $21.17 | $21.24 | $20.90 | $21.24 | $19.11 | 131,807 |
2016-01-14 | $21.40 | $21.72 | $21.17 | $21.66 | $19.49 | 26,068 |
2016-01-13 | $22.04 | $22.09 | $21.33 | $21.33 | $19.20 | 9,796 |
2016-01-12 | $21.96 | $21.98 | $21.60 | $21.88 | $19.69 | 15,046 |
2016-01-11 | $22.00 | $22.07 | $21.68 | $21.94 | $19.74 | 13,539 |
2016-01-08 | $22.27 | $22.32 | $22.07 | $22.10 | $19.88 | 10,928 |
2016-01-07 | $22.50 | $22.66 | $22.28 | $22.28 | $20.05 | 4,061 |
2016-01-06 | $23.00 | $23.06 | $22.72 | $22.75 | $20.47 | 4,219 |
2016-01-05 | $23.27 | $23.32 | $23.27 | $23.29 | $20.95 | 3,284 |
2016-01-04 | $23.23 | $23.32 | $23.05 | $23.32 | $20.98 | 13,631 |
2015-12-31 | $23.62 | $23.66 | $23.61 | $23.66 | $21.29 | 8,195 |
2015-12-30 | $23.79 | $23.80 | $23.68 | $23.68 | $21.31 | 11,247 |
2015-12-29 | $23.88 | $23.88 | $23.74 | $23.87 | $21.48 | 21,583 |
2015-12-28 | $23.65 | $23.65 | $23.60 | $23.63 | $21.26 | 37,666 |
2015-12-24 | $23.83 | $23.83 | $23.78 | $23.78 | $21.39 | 1,600 |
2015-12-23 | $23.57 | $23.82 | $23.57 | $23.82 | $21.43 | 27,845 |
2015-12-22 | $23.18 | $23.44 | $23.15 | $23.35 | $21.01 | 8,845 |
2015-12-21 | $23.06 | $23.13 | $22.97 | $23.12 | $20.80 | 32,416 |
2015-12-18 | $23.17 | $23.18 | $23.04 | $23.04 | $20.73 | 106,668 |
2015-12-17 | $23.53 | $23.61 | $23.44 | $23.47 | $20.96 | 32,911 |
2015-12-16 | $23.60 | $23.72 | $23.54 | $23.72 | $21.19 | 18,467 |
2015-12-15 | $23.48 | $23.53 | $23.40 | $23.53 | $21.02 | 17,332 |
2015-12-14 | $23.12 | $23.21 | $23.00 | $23.19 | $20.71 | 5,707 |
2015-12-11 | $23.50 | $23.50 | $23.29 | $23.29 | $20.80 | 17,112 |
2015-12-10 | $23.79 | $23.89 | $23.71 | $23.76 | $21.23 | 6,584 |
2015-12-09 | $23.84 | $23.84 | $23.84 | $23.84 | $21.29 | 48,026 |
2015-12-08 | $23.71 | $23.84 | $23.66 | $23.82 | $21.28 | 7,267 |
2015-12-07 | $24.01 | $24.01 | $23.88 | $23.92 | $21.36 | 8,050 |
2015-12-04 | $24.11 | $24.22 | $24.06 | $24.22 | $21.63 | 5,559 |
2015-12-03 | $24.26 | $24.26 | $23.97 | $23.99 | $21.43 | 5,825 |
2015-12-02 | $24.60 | $24.61 | $24.33 | $24.33 | $21.73 | 14,946 |
2015-12-01 | $24.54 | $24.65 | $24.54 | $24.65 | $22.02 | 11,290 |
2015-11-30 | $24.59 | $24.60 | $24.47 | $24.47 | $21.86 | 20,357 |
2015-11-27 | $24.54 | $24.54 | $24.54 | $24.54 | $21.91 | 1,618 |
2015-11-25 | $24.47 | $24.57 | $24.47 | $24.57 | $21.95 | 10,116 |
2015-11-24 | $24.24 | $24.24 | $24.24 | $24.24 | $21.65 | 206 |
2015-11-23 | $24.33 | $24.44 | $24.31 | $24.31 | $21.71 | 4,984 |
2015-11-20 | $24.39 | $24.39 | $24.31 | $24.32 | $21.72 | 1,646,061 |
2015-11-19 | $24.31 | $24.31 | $24.24 | $24.25 | $21.66 | 4,319 |
2015-11-18 | $24.12 | $24.26 | $24.09 | $24.26 | $21.67 | 2,123 |
2015-11-17 | $24.06 | $24.13 | $23.94 | $23.94 | $21.38 | 9,938 |
2015-11-16 | $23.71 | $23.93 | $23.71 | $23.93 | $21.37 | 6,559 |
2015-11-13 | $23.67 | $23.84 | $23.67 | $23.71 | $21.18 | 27,242 |
2015-11-12 | $24.16 | $24.16 | $23.90 | $23.90 | $21.35 | 300 |
2015-11-11 | $24.38 | $24.42 | $24.32 | $24.32 | $21.72 | 3,525 |
2015-11-10 | $24.49 | $24.51 | $24.38 | $24.46 | $21.85 | 4,359 |
2015-11-09 | $24.52 | $24.52 | $24.35 | $24.39 | $21.79 | 11,373 |
2015-11-06 | $24.50 | $24.64 | $24.50 | $24.63 | $22.00 | 2,424 |
2015-11-05 | $24.76 | $24.76 | $24.76 | $24.76 | $22.11 | 640 |
2015-11-04 | $24.90 | $24.90 | $24.77 | $24.83 | $22.18 | 5,608 |
2015-11-03 | $24.96 | $24.99 | $24.89 | $24.93 | $22.27 | 6,955 |
2015-11-02 | $24.45 | $24.81 | $24.45 | $24.79 | $22.14 | 1,956 |
2015-10-30 | $24.44 | $24.60 | $24.37 | $24.60 | $21.97 | 6,351 |
2015-10-29 | $24.32 | $24.38 | $24.32 | $24.38 | $21.78 | 88,658 |
2015-10-28 | $24.19 | $24.53 | $24.14 | $24.38 | $21.78 | 37,857 |
2015-10-27 | $24.25 | $24.25 | $24.00 | $24.11 | $21.53 | 23,131 |
2015-10-26 | $24.49 | $24.49 | $24.30 | $24.30 | $21.70 | 20,955 |
2015-10-23 | $24.49 | $24.50 | $24.34 | $24.44 | $21.83 | 60,877 |
2015-10-22 | $24.34 | $24.34 | $24.20 | $24.31 | $21.71 | 10,101 |
2015-10-21 | $24.21 | $24.23 | $24.08 | $24.08 | $21.51 | 17,096 |
2015-10-20 | $24.34 | $24.39 | $24.26 | $24.35 | $21.75 | 11,976 |
2015-10-19 | $24.39 | $24.39 | $24.27 | $24.30 | $21.70 | 1,263 |
2015-10-16 | $24.30 | $24.30 | $24.24 | $24.26 | $21.67 | 768 |
2015-10-15 | $24.11 | $24.37 | $24.11 | $24.37 | $21.77 | 1,122 |
2015-10-14 | $24.14 | $24.14 | $24.08 | $24.13 | $21.55 | 452 |
2015-10-13 | $24.37 | $24.37 | $24.11 | $24.11 | $21.54 | 4,497 |
2015-10-12 | $24.41 | $24.41 | $24.32 | $24.39 | $21.78 | 2,859 |
2015-10-09 | $24.40 | $24.48 | $24.40 | $24.48 | $21.87 | 274,883 |
2015-10-08 | $24.08 | $24.32 | $24.08 | $24.31 | $21.71 | 4,892 |
2015-10-07 | $24.05 | $24.15 | $23.92 | $24.11 | $21.54 | 3,865 |
2015-10-06 | $23.91 | $23.91 | $23.84 | $23.85 | $21.30 | 16,281 |
2015-10-05 | $23.70 | $23.85 | $23.70 | $23.85 | $21.30 | 3,204 |
2015-10-02 | $22.73 | $23.39 | $22.66 | $23.39 | $20.89 | 5,239 |
2015-10-01 | $22.85 | $22.85 | $22.77 | $22.83 | $20.39 | 1,494 |
2015-09-30 | $22.67 | $22.80 | $22.61 | $22.78 | $20.35 | 53,942 |
2015-09-29 | $22.49 | $22.69 | $22.40 | $22.40 | $20.01 | 15,611 |
2015-09-28 | $22.81 | $22.81 | $22.49 | $22.49 | $20.09 | 17,400 |
2015-09-25 | $23.34 | $23.37 | $23.33 | $23.36 | $20.87 | 2,113 |
2015-09-24 | $23.24 | $23.27 | $23.00 | $23.27 | $20.78 | 6,224 |
2015-09-23 | $23.45 | $23.50 | $23.34 | $23.34 | $20.85 | 912 |
2015-09-22 | $23.48 | $23.48 | $23.44 | $23.48 | $20.97 | 1,967 |
2015-09-21 | $23.94 | $23.94 | $23.77 | $23.77 | $21.23 | 965 |
2015-09-18 | $23.92 | $23.92 | $23.75 | $23.75 | $21.21 | 927 |
2015-09-17 | $24.29 | $24.55 | $24.24 | $24.30 | $21.62 | 34,326 |
2015-09-16 | $24.07 | $24.18 | $24.04 | $24.16 | $21.50 | 4,441 |
2015-09-15 | $23.76 | $23.97 | $23.76 | $23.97 | $21.33 | 71,812 |
2015-09-14 | $23.71 | $23.75 | $23.71 | $23.75 | $21.13 | 29,786 |
2015-09-11 | $23.66 | $23.70 | $23.57 | $23.70 | $21.09 | 1,174 |
2015-09-10 | $23.62 | $23.90 | $23.62 | $23.90 | $21.27 | 5,301 |
2015-09-09 | $24.05 | $24.05 | $23.97 | $23.99 | $21.35 | 1,734 |
2015-09-08 | $23.74 | $23.85 | $23.74 | $23.85 | $21.22 | 40,644 |
2015-09-04 | $23.51 | $23.51 | $23.41 | $23.41 | $20.83 | 324 |
2015-09-03 | $23.80 | $23.94 | $23.80 | $23.93 | $21.29 | 1,100 |
2015-09-02 | $23.40 | $23.54 | $23.33 | $23.50 | $20.91 | 32,146 |
2015-09-01 | $23.58 | $23.61 | $23.40 | $23.48 | $20.89 | 4,125 |
Invesco Russell 1000 Equal Weight ETF (EQAL) News Headlines
Recent Invesco Russell 1000 Equal Weight ETF (EQAL) News
Similar Companies to Invesco Russell 1000 Equal Weight ETF (EQAL) 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 | -- | -- | -- |