PROSHARES MSCI EUROPE DIVIDEND GROWERS (EUDV) Exchange: BATS
Data as of March 29, 2024
$48.90 ($0.22) 0.45%
PROSHARES MSCI EUROPE DIVIDEND GROWERS - Daily Information
Click for more stock information on PROSHARES MSCI EUROPE DIVIDEND GROWERS.Daily Information | Data |
---|---|
Date | March 29, 2024 |
Open | $48.69 |
Previous Close | $48.90 |
High | $48.90 |
Low | $48.61 |
Adjusted Open | $48.69 |
Previous Adjusted Close | $48.90 |
Adjusted High | $48.90 |
Adjusted Low | $48.61 |
About PROSHARES MSCI EUROPE DIVIDEND GROWERS (EUDV)
The Index, constructed and maintained by MSCI, targets companies that are currently members of the MSCI Europe Index (“MSCI Europe”) and have increased dividend payments each year for at least 10 years. The Index contains a minimum of 25 stocks, which are equally weighted. Generally, no single sector is allowed to comprise more than 30% of the Index’s weight, and no single country is allowed to comprise more than 50% of the Index’s weight. If there are fewer than 25 stocks with at least 10 consecutive years of dividend growth, or if sector or country caps are breached, the Index will include companies with shorter dividend growth histories. The Index is rebalanced each February, May, August and November, with an annual reconstitution during the November rebalance. In order to be included in the Index, companies must first qualify for inclusion in MSCI Europe. MSCI Europe is a free float-adjusted, market capitalization-weighted index that is designed to measure the equity market performance of the developed markets in Europe. MSCI determines whether a country is a “developed market” country based on three criteria: economic development within the country (based on gross national income), size and liquidity (i.e., number of companies meeting certain size and liquidity standards in a given market) and market accessibility criteria (reflecting institutional investors’ experiences in investing in a given market). As of May 31, 2018, MSCI Europe consisted of companies from: Austria, Belgium, Denmark, Finland, France, Germany, Ireland, Italy, the Netherlands, Norway, Portugal, Spain, Sweden, Switzerland and the United Kingdom. The Index is published under the Bloomberg ticker symbol “MXCXEDMR”. The Fund invests in securities that ProShare Advisors believes, in combination, should track the performance of the Index. Under normal circumstances, the Fund will invest at least 80% of its total assets in component securities (i.e., securities of the Index and comparable securities that have economic characteristics that are substantially identical to the economic characteristics of the securities of the Index). The Fund will invest principally in the securities set forth below. Equity Securities — The Fund invests in the equity securities of companies domiciled in European developed market countries. ProShare Advisors follows a passive approach to investing that is designed to track the performance of the Index. The Fund attempts to track the performance of the Index by investing all, or substantially all, of its assets in securities that make up the Index, holding each security in approximately the same proportion as its weighting in the Index. At times the Fund may invest in only a representative sample of the securities in the Index or in securities not contained in the Index, to the extent necessary to maintain meet regulatory and/or compliance requirements. In managing the assets of the Fund, ProShare Advisors does not invest the assets of the Fund in securities based on ProShare Advisors’ view of the investment merit of a particular security or company, nor does it conduct conventional investment research or analysis, or forecast market movement or trends. The Fund seeks to remain fully invested at all times in securities that, in combination, provide exposure to the Index without regard to market conditions, trends or direction. The Fund will concentrate its investments in a particular industry or group of industries, country or region to approximately the same extent as the Index is so concentrated. As of the close of business on May 31, 2018, the Index was concentrated in the health care industry group, the United Kingdom and in Europe. Please see “Investment Objectives, Principal Investment Strategies and Related Risks” in the Fund’s Full Prospectus for additional details.
Invest in PROSHARES MSCI EUROPE DIVIDEND GROWERS (EUDV)
Historical Stock Data for PROSHARES MSCI EUROPE DIVIDEND GROWERS (EUDV)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-03-28 | $48.69 | $48.90 | $48.61 | $48.90 | $48.90 | 3,682 |
2024-03-27 | $48.56 | $48.68 | $48.56 | $48.68 | $48.68 | 352 |
2024-03-26 | $48.62 | $48.62 | $48.53 | $48.53 | $48.53 | 210 |
2024-03-25 | $48.49 | $48.62 | $48.49 | $48.62 | $48.62 | 203 |
2024-03-22 | $48.86 | $48.86 | $48.75 | $48.75 | $48.75 | 147 |
2024-03-21 | $48.67 | $48.71 | $48.67 | $48.71 | $48.71 | 20,009 |
2024-03-20 | $48.80 | $48.87 | $48.80 | $48.87 | $48.87 | 282 |
2024-03-19 | $47.75 | $48.15 | $47.75 | $48.15 | $48.13 | 2,817 |
2024-03-18 | $48.15 | $48.15 | $48.15 | $48.15 | $48.13 | 35 |
2024-03-15 | $48.32 | $48.32 | $48.32 | $48.32 | $48.32 | 8 |
2024-03-14 | $48.47 | $48.47 | $48.47 | $48.47 | $48.47 | 3 |
2024-03-13 | $49.02 | $49.02 | $48.95 | $48.95 | $48.95 | 200 |
2024-03-12 | $49.05 | $49.05 | $49.05 | $49.05 | $49.05 | 11 |
2024-03-11 | $48.78 | $48.78 | $48.78 | $48.78 | $48.78 | 5 |
2024-03-08 | $48.91 | $48.91 | $48.91 | $48.91 | $48.91 | 10 |
2024-03-07 | $48.96 | $49.04 | $48.93 | $49.04 | $49.04 | 3,123 |
2024-03-06 | $48.42 | $48.42 | $48.42 | $48.42 | $48.42 | 42 |
2024-03-05 | $47.91 | $47.91 | $47.91 | $47.91 | $47.91 | 12 |
2024-03-04 | $43.80 | $48.19 | $43.80 | $48.19 | $48.19 | 956 |
2024-03-01 | $48.16 | $48.16 | $48.16 | $48.16 | $48.16 | 5 |
2024-02-29 | $47.97 | $47.97 | $47.80 | $47.97 | $47.97 | 619 |
2024-02-28 | $47.71 | $47.71 | $47.71 | $47.71 | $47.71 | 3 |
2024-02-27 | $47.93 | $47.97 | $47.93 | $47.97 | $47.97 | 368 |
2024-02-26 | $48.16 | $48.16 | $48.16 | $48.16 | $48.16 | 5 |
2024-02-23 | $48.30 | $48.30 | $48.30 | $48.30 | $48.30 | 142 |
2024-02-22 | $47.91 | $48.17 | $47.85 | $48.17 | $48.17 | 453 |
2024-02-21 | $47.69 | $47.69 | $47.69 | $47.69 | $47.69 | 11 |
2024-02-20 | $47.74 | $47.74 | $47.72 | $47.72 | $47.72 | 1,050 |
2024-02-16 | $47.45 | $47.45 | $47.45 | $47.45 | $47.45 | 2 |
2024-02-15 | $47.25 | $47.30 | $47.25 | $47.30 | $47.30 | 124 |
2024-02-14 | $46.97 | $46.97 | $46.97 | $46.97 | $46.97 | 29 |
2024-02-13 | $46.23 | $46.23 | $46.23 | $46.23 | $46.23 | 10 |
2024-02-12 | $47.26 | $47.26 | $47.26 | $47.26 | $47.26 | 15 |
2024-02-09 | $47.22 | $47.32 | $47.22 | $47.32 | $47.32 | 377 |
2024-02-08 | $47.08 | $47.15 | $47.08 | $47.15 | $47.15 | 513 |
2024-02-07 | $47.14 | $47.14 | $47.14 | $47.14 | $47.14 | 2 |
2024-02-06 | $47.12 | $47.12 | $47.12 | $47.12 | $47.12 | 2 |
2024-02-05 | $46.82 | $46.82 | $46.82 | $46.82 | $46.82 | 12 |
2024-02-02 | $46.95 | $46.95 | $46.95 | $46.95 | $46.95 | 6 |
2024-02-01 | $47.65 | $47.65 | $47.65 | $47.65 | $47.65 | 4 |
2024-01-31 | $47.15 | $47.15 | $47.15 | $47.15 | $47.15 | 12 |
2024-01-30 | $47.37 | $47.37 | $47.37 | $47.37 | $47.37 | 47 |
2024-01-29 | $47.37 | $47.37 | $47.37 | $47.37 | $47.37 | 14 |
2024-01-26 | $47.32 | $47.58 | $47.30 | $47.30 | $47.30 | 20,023 |
2024-01-25 | $46.83 | $46.83 | $46.83 | $46.83 | $46.83 | 6 |
2024-01-24 | $46.59 | $46.59 | $46.59 | $46.59 | $46.59 | 27 |
2024-01-23 | $46.16 | $46.16 | $46.16 | $46.16 | $46.16 | 134 |
2024-01-22 | $46.14 | $46.45 | $46.14 | $46.45 | $46.45 | 796 |
2024-01-19 | $46.27 | $46.27 | $46.27 | $46.27 | $46.27 | 103 |
2024-01-18 | $45.87 | $46.22 | $45.87 | $46.22 | $46.22 | 634 |
2024-01-17 | $45.74 | $46.11 | $45.74 | $46.11 | $46.11 | 1,930 |
2024-01-16 | $46.31 | $46.31 | $46.31 | $46.31 | $46.31 | 16 |
2024-01-12 | $47.11 | $47.11 | $46.98 | $46.98 | $46.98 | 176 |
2024-01-11 | $46.69 | $46.69 | $46.69 | $46.69 | $46.69 | 220 |
2024-01-10 | $46.78 | $46.78 | $46.78 | $46.78 | $46.78 | 157 |
2024-01-09 | $46.52 | $46.52 | $46.52 | $46.52 | $46.52 | 684 |
2024-01-08 | $46.80 | $46.93 | $46.80 | $46.93 | $46.93 | 400 |
2024-01-05 | $46.34 | $46.34 | $46.34 | $46.34 | $46.34 | 107 |
2024-01-04 | $46.52 | $46.52 | $46.52 | $46.52 | $46.52 | 119 |
2024-01-03 | $46.35 | $46.41 | $46.35 | $46.41 | $46.41 | 1,011 |
2024-01-02 | $46.81 | $46.83 | $46.63 | $46.63 | $46.63 | 7,414 |
2023-12-29 | $47.46 | $47.46 | $47.46 | $47.46 | $47.46 | 27 |
2023-12-28 | $47.61 | $47.61 | $47.32 | $47.32 | $47.32 | 161 |
2023-12-27 | $47.67 | $47.69 | $47.54 | $47.61 | $47.61 | 2,037 |
2023-12-26 | $47.36 | $47.36 | $47.36 | $47.36 | $47.36 | 21 |
2023-12-22 | $47.21 | $47.21 | $47.07 | $47.07 | $47.07 | 1,128 |
2023-12-21 | $46.99 | $46.99 | $46.99 | $46.99 | $46.99 | 11 |
2023-12-20 | $46.42 | $46.42 | $46.42 | $46.42 | $46.42 | 2 |
2023-12-19 | $46.99 | $46.99 | $46.99 | $46.99 | $46.88 | 3 |
2023-12-18 | $46.47 | $46.56 | $46.47 | $46.56 | $46.45 | 1,523 |
2023-12-15 | $46.59 | $46.59 | $46.39 | $46.39 | $46.28 | 844 |
2023-12-14 | $47.04 | $47.04 | $47.04 | $47.04 | $46.93 | 10 |
2023-12-13 | $45.75 | $46.33 | $45.75 | $46.33 | $46.22 | 1,202 |
2023-12-12 | $45.59 | $45.59 | $45.59 | $45.59 | $45.47 | 2 |
2023-12-11 | $45.14 | $45.34 | $45.14 | $45.34 | $45.23 | 2,211 |
2023-12-08 | $45.28 | $45.28 | $45.28 | $45.28 | $45.16 | 6 |
2023-12-07 | $45.07 | $45.07 | $45.07 | $45.07 | $44.96 | 41 |
2023-12-06 | $44.88 | $44.88 | $44.88 | $44.88 | $44.77 | 1 |
2023-12-05 | $44.73 | $44.73 | $44.73 | $44.73 | $44.62 | 5 |
2023-12-04 | $44.73 | $44.83 | $44.73 | $44.83 | $44.72 | 111 |
2023-12-01 | $45.02 | $45.02 | $45.02 | $45.02 | $44.91 | 277 |
2023-11-30 | $44.56 | $44.56 | $44.55 | $44.55 | $44.44 | 107 |
2023-11-29 | $44.45 | $44.50 | $44.45 | $44.50 | $44.39 | 887 |
2023-11-28 | $44.42 | $44.42 | $44.42 | $44.42 | $44.31 | 42 |
2023-11-27 | $44.48 | $44.48 | $44.48 | $44.48 | $44.38 | 36 |
2023-11-24 | $44.51 | $44.51 | $44.51 | $44.51 | $44.51 | 157 |
2023-11-22 | $43.99 | $43.99 | $43.99 | $43.99 | $43.99 | 3 |
2023-11-21 | $43.87 | $43.89 | $43.84 | $43.89 | $43.89 | 487 |
2023-11-20 | $44.00 | $44.00 | $44.00 | $44.00 | $44.00 | 11 |
2023-11-17 | $43.86 | $43.86 | $43.86 | $43.86 | $43.86 | 20 |
2023-11-16 | $43.35 | $43.35 | $43.35 | $43.35 | $43.35 | 89 |
2023-11-15 | $43.39 | $43.39 | $43.39 | $43.39 | $43.39 | 2 |
2023-11-14 | $43.51 | $43.51 | $43.51 | $43.51 | $43.51 | 98 |
2023-11-13 | $41.70 | $42.17 | $41.70 | $42.17 | $42.17 | 1,114 |
2023-11-10 | $41.98 | $41.98 | $41.98 | $41.98 | $41.98 | 20 |
2023-11-09 | $42.08 | $42.08 | $42.01 | $42.01 | $42.01 | 701 |
2023-11-08 | $42.10 | $42.10 | $42.10 | $42.10 | $42.10 | 3 |
2023-11-07 | $41.83 | $41.83 | $41.83 | $41.83 | $41.83 | 24 |
2023-11-06 | $41.89 | $41.89 | $41.89 | $41.89 | $41.89 | 5 |
2023-11-03 | $42.23 | $42.23 | $42.23 | $42.23 | $42.23 | 106 |
2023-11-02 | $41.95 | $41.95 | $41.95 | $41.95 | $41.95 | 5 |
2023-11-01 | $40.96 | $40.96 | $40.96 | $40.96 | $40.96 | 3 |
2023-10-31 | $40.63 | $40.63 | $40.63 | $40.63 | $40.63 | 3 |
2023-10-30 | $40.54 | $40.54 | $40.54 | $40.54 | $40.54 | 3 |
2023-10-27 | $39.97 | $39.97 | $39.92 | $39.92 | $39.92 | 102 |
2023-10-26 | $40.24 | $40.24 | $40.24 | $40.24 | $40.24 | 164 |
2023-10-25 | $40.33 | $40.33 | $40.33 | $40.33 | $40.33 | 118 |
2023-10-24 | $40.59 | $40.59 | $40.59 | $40.59 | $40.59 | 203 |
2023-10-23 | $40.54 | $40.54 | $40.54 | $40.54 | $40.54 | 23 |
2023-10-20 | $40.62 | $40.63 | $40.40 | $40.40 | $40.40 | 422 |
2023-10-19 | $40.57 | $40.65 | $40.57 | $40.62 | $40.62 | 1,482 |
2023-10-18 | $40.88 | $40.88 | $40.88 | $40.88 | $40.88 | 16 |
2023-10-17 | $41.58 | $41.58 | $41.58 | $41.58 | $41.58 | 4 |
2023-10-16 | $41.89 | $41.89 | $41.89 | $41.89 | $41.89 | 12 |
2023-10-13 | $41.67 | $41.67 | $41.67 | $41.67 | $41.67 | 31 |
2023-10-12 | $41.95 | $41.95 | $41.95 | $41.95 | $41.95 | 3 |
2023-10-11 | $42.33 | $42.33 | $42.33 | $42.33 | $42.33 | 11 |
2023-10-10 | $42.33 | $42.33 | $42.33 | $42.33 | $42.33 | 4 |
2023-10-09 | $41.50 | $41.78 | $41.50 | $41.78 | $41.78 | 121 |
2023-10-06 | $41.94 | $41.94 | $41.94 | $41.94 | $41.94 | 50 |
2023-10-05 | $41.46 | $41.61 | $41.46 | $41.61 | $41.61 | 202 |
2023-10-04 | $41.33 | $41.33 | $41.33 | $41.33 | $41.33 | 2 |
2023-10-03 | $41.06 | $41.06 | $41.06 | $41.06 | $41.06 | 8 |
2023-10-02 | $41.45 | $41.45 | $41.45 | $41.45 | $41.45 | 34 |
2023-09-29 | $42.05 | $42.05 | $42.05 | $42.05 | $42.05 | 105 |
2023-09-28 | $41.92 | $41.92 | $41.82 | $41.82 | $41.82 | 658 |
2023-09-27 | $41.41 | $41.55 | $41.41 | $41.55 | $41.55 | 270 |
2023-09-26 | $42.28 | $42.28 | $41.91 | $41.92 | $41.92 | 1,919 |
2023-09-25 | $42.41 | $42.41 | $42.38 | $42.38 | $42.38 | 230 |
2023-09-22 | $42.74 | $42.74 | $42.74 | $42.74 | $42.74 | 4 |
2023-09-21 | $43.06 | $43.06 | $43.06 | $43.06 | $43.06 | 11 |
2023-09-20 | $43.77 | $43.77 | $43.77 | $43.77 | $43.77 | 9 |
2023-09-19 | $43.50 | $43.60 | $43.50 | $43.60 | $43.43 | 1,050 |
2023-09-18 | $43.80 | $43.80 | $43.80 | $43.80 | $43.63 | 4 |
2023-09-15 | $44.20 | $44.20 | $44.06 | $44.06 | $43.89 | 118 |
2023-09-14 | $43.96 | $43.96 | $43.96 | $43.96 | $43.79 | 184 |
2023-09-13 | $43.60 | $43.65 | $43.58 | $43.58 | $43.41 | 277 |
2023-09-12 | $43.72 | $43.72 | $43.67 | $43.67 | $43.51 | 100 |
2023-09-11 | $43.98 | $43.98 | $43.98 | $43.98 | $43.81 | 4 |
2023-09-08 | $43.67 | $43.77 | $43.67 | $43.70 | $43.53 | 376 |
2023-09-07 | $43.73 | $43.73 | $43.73 | $43.73 | $43.56 | 197 |
2023-09-06 | $43.67 | $43.67 | $43.62 | $43.67 | $43.50 | 454 |
2023-09-05 | $43.80 | $43.80 | $43.80 | $43.80 | $43.63 | 4 |
2023-09-01 | $44.43 | $44.43 | $44.43 | $44.43 | $44.43 | 145 |
2023-08-31 | $44.73 | $44.73 | $44.73 | $44.73 | $44.73 | 2 |
2023-08-30 | $44.85 | $44.96 | $44.85 | $44.96 | $44.96 | 5,231 |
2023-08-29 | $44.81 | $44.81 | $44.81 | $44.81 | $44.81 | 2 |
2023-08-28 | $43.94 | $44.19 | $43.94 | $44.19 | $44.19 | 1,909 |
2023-08-25 | $43.88 | $43.88 | $43.88 | $43.88 | $43.88 | 1 |
2023-08-24 | $43.63 | $43.63 | $43.63 | $43.63 | $43.63 | 3 |
2023-08-23 | $44.05 | $44.05 | $44.05 | $44.05 | $44.05 | 5 |
2023-08-22 | $43.58 | $43.58 | $43.58 | $43.58 | $43.58 | 342 |
2023-08-21 | $43.73 | $43.75 | $43.73 | $43.75 | $43.75 | 342 |
2023-08-18 | $43.62 | $43.62 | $43.62 | $43.62 | $43.62 | 20 |
2023-08-17 | $43.86 | $43.86 | $43.72 | $43.72 | $43.72 | 110 |
2023-08-16 | $44.25 | $44.25 | $44.25 | $44.25 | $44.25 | 3 |
2023-08-15 | $44.56 | $44.56 | $44.51 | $44.51 | $44.51 | 5,399 |
2023-08-14 | $44.98 | $44.98 | $44.98 | $44.98 | $44.98 | 31 |
2023-08-11 | $45.26 | $45.26 | $45.07 | $45.07 | $45.07 | 1,105 |
2023-08-10 | $45.34 | $45.34 | $45.34 | $45.34 | $45.34 | 6 |
2023-08-09 | $45.24 | $45.28 | $45.18 | $45.18 | $45.18 | 1,186 |
2023-08-08 | $45.10 | $45.10 | $45.10 | $45.10 | $45.10 | 27 |
2023-08-07 | $45.18 | $45.18 | $45.18 | $45.18 | $45.18 | 4 |
2023-08-04 | $45.13 | $45.13 | $44.75 | $44.75 | $44.75 | 1,776 |
2023-08-03 | $44.72 | $44.79 | $44.72 | $44.79 | $44.79 | 204 |
2023-08-02 | $44.93 | $44.93 | $44.93 | $44.93 | $44.93 | 101 |
2023-08-01 | $45.50 | $45.52 | $45.50 | $45.52 | $45.52 | 199 |
2023-07-31 | $46.04 | $46.04 | $46.03 | $46.03 | $46.03 | 306 |
2023-07-28 | $46.02 | $46.02 | $46.02 | $46.02 | $46.02 | 2 |
2023-07-27 | $45.98 | $45.98 | $45.98 | $45.98 | $45.98 | 1 |
2023-07-26 | $45.94 | $45.94 | $45.94 | $45.94 | $45.94 | 215 |
2023-07-25 | $45.60 | $45.91 | $45.59 | $45.91 | $45.91 | 492 |
2023-07-24 | $45.75 | $45.76 | $45.75 | $45.76 | $45.76 | 244 |
2023-07-21 | $46.08 | $46.15 | $46.08 | $46.15 | $46.15 | 1,400 |
2023-07-20 | $45.94 | $45.94 | $45.94 | $45.94 | $45.94 | 4 |
2023-07-19 | $46.17 | $46.17 | $46.17 | $46.17 | $46.17 | 4 |
2023-07-18 | $45.93 | $45.93 | $45.93 | $45.93 | $45.93 | 188 |
2023-07-17 | $45.71 | $45.71 | $45.71 | $45.71 | $45.71 | 5 |
2023-07-14 | $45.89 | $45.89 | $45.74 | $45.74 | $45.74 | 617 |
2023-07-13 | $45.58 | $45.58 | $45.58 | $45.58 | $45.58 | 264 |
2023-07-12 | $44.91 | $44.91 | $44.91 | $44.91 | $44.91 | 16 |
2023-07-11 | $43.92 | $43.92 | $43.92 | $43.92 | $43.92 | 8 |
2023-07-10 | $43.53 | $43.53 | $43.53 | $43.53 | $43.53 | 16 |
2023-07-07 | $43.23 | $43.47 | $43.23 | $43.32 | $43.32 | 683 |
2023-07-06 | $43.28 | $43.34 | $43.28 | $43.34 | $43.34 | 346 |
2023-07-05 | $43.97 | $43.99 | $43.85 | $43.88 | $43.88 | 1,103 |
2023-07-03 | $44.34 | $44.35 | $44.26 | $44.35 | $44.35 | 1,055 |
2023-06-30 | $44.64 | $44.64 | $44.63 | $44.63 | $44.63 | 1,204 |
2023-06-29 | $43.74 | $43.83 | $43.71 | $43.83 | $43.83 | 4,556 |
2023-06-28 | $44.27 | $44.27 | $44.27 | $44.27 | $44.27 | 45 |
2023-06-27 | $43.79 | $44.17 | $43.77 | $44.11 | $44.11 | 419 |
2023-06-26 | $43.95 | $43.95 | $43.95 | $43.95 | $43.95 | 61 |
2023-06-23 | $44.11 | $44.11 | $44.11 | $44.11 | $44.11 | 4 |
2023-06-22 | $44.34 | $44.34 | $44.34 | $44.34 | $44.34 | 1 |
2023-06-21 | $44.39 | $44.39 | $44.39 | $44.39 | $44.39 | 4 |
2023-06-20 | $45.10 | $45.15 | $45.10 | $45.15 | $44.56 | 557 |
2023-06-16 | $46.15 | $46.28 | $45.65 | $45.94 | $45.94 | 1,599 |
2023-06-15 | $45.68 | $45.90 | $45.68 | $45.90 | $45.90 | 210 |
2023-06-14 | $45.65 | $45.65 | $41.43 | $45.40 | $45.40 | 738 |
2023-06-13 | $45.35 | $45.35 | $45.35 | $45.35 | $45.35 | 98 |
2023-06-12 | $45.09 | $45.09 | $45.09 | $45.09 | $45.09 | 98 |
2023-06-09 | $44.96 | $44.96 | $44.96 | $44.96 | $44.96 | 659 |
2023-06-08 | $45.37 | $45.52 | $45.36 | $45.52 | $45.52 | 659 |
2023-06-07 | $44.95 | $44.95 | $44.95 | $44.95 | $44.95 | 107 |
2023-06-06 | $45.27 | $45.27 | $45.27 | $45.27 | $45.27 | 400 |
2023-06-05 | $45.07 | $45.07 | $45.01 | $45.01 | $45.01 | 400 |
2023-06-02 | $45.15 | $45.15 | $45.15 | $45.15 | $45.15 | 12 |
2023-06-01 | $44.71 | $44.82 | $44.68 | $44.82 | $44.82 | 3,738 |
2023-05-31 | $44.47 | $44.47 | $44.43 | $44.43 | $44.43 | 289 |
2023-05-30 | $44.56 | $44.56 | $44.56 | $44.56 | $44.56 | 9 |
2023-05-26 | $44.66 | $44.87 | $44.66 | $44.87 | $44.87 | 453 |
2023-05-25 | $44.39 | $44.51 | $44.39 | $44.51 | $44.51 | 201 |
2023-05-24 | $44.75 | $44.75 | $44.61 | $44.69 | $44.69 | 223 |
2023-05-23 | $45.43 | $45.43 | $45.35 | $45.35 | $45.35 | 301 |
2023-05-22 | $46.14 | $46.14 | $46.06 | $46.06 | $46.06 | 135 |
2023-05-19 | $46.14 | $46.17 | $46.14 | $46.17 | $46.17 | 128 |
2023-05-18 | $45.64 | $45.79 | $45.63 | $45.79 | $45.79 | 521 |
2023-05-17 | $45.90 | $45.90 | $45.81 | $45.84 | $45.84 | 481 |
2023-05-16 | $46.12 | $46.17 | $46.05 | $46.05 | $46.05 | 670 |
2023-05-15 | $46.46 | $46.50 | $46.46 | $46.50 | $46.50 | 447 |
2023-05-12 | $46.27 | $46.27 | $46.27 | $46.27 | $46.27 | 100 |
2023-05-11 | $46.42 | $46.54 | $46.42 | $46.54 | $46.54 | 466 |
2023-05-10 | $46.77 | $46.85 | $46.77 | $46.85 | $46.85 | 142 |
2023-05-09 | $46.73 | $46.73 | $46.70 | $46.70 | $46.70 | 141 |
2023-05-08 | $46.90 | $46.99 | $46.90 | $46.99 | $46.99 | 1,685 |
2023-05-05 | $46.84 | $46.84 | $46.83 | $46.84 | $46.84 | 244 |
2023-05-04 | $46.47 | $46.49 | $46.47 | $46.49 | $46.49 | 184 |
2023-05-03 | $46.61 | $46.71 | $46.61 | $46.71 | $46.71 | 1,158 |
2023-05-02 | $46.19 | $46.26 | $46.19 | $46.26 | $46.26 | 146 |
2023-05-01 | $46.94 | $46.94 | $46.82 | $46.82 | $46.82 | 146 |
2023-04-28 | $46.78 | $46.78 | $46.78 | $46.78 | $46.78 | 53 |
2023-04-27 | $46.51 | $46.51 | $46.51 | $46.51 | $46.51 | 30 |
2023-04-26 | $46.18 | $46.18 | $46.18 | $46.18 | $46.18 | 22 |
2023-04-25 | $46.89 | $46.89 | $46.38 | $46.38 | $46.38 | 123 |
2023-04-24 | $46.94 | $46.97 | $46.94 | $46.97 | $46.97 | 109 |
2023-04-21 | $46.75 | $46.75 | $46.75 | $46.75 | $46.75 | 5 |
2023-04-20 | $46.00 | $46.17 | $46.00 | $46.17 | $46.17 | 1,424 |
2023-04-19 | $46.07 | $46.07 | $46.02 | $46.02 | $46.02 | 176 |
2023-04-18 | $46.21 | $46.21 | $46.21 | $46.21 | $46.21 | 11 |
2023-04-17 | $46.01 | $46.01 | $46.01 | $46.01 | $46.01 | 25 |
2023-04-14 | $46.11 | $46.11 | $46.11 | $46.11 | $46.11 | 9 |
2023-04-13 | $46.08 | $46.32 | $46.08 | $46.32 | $46.32 | 175 |
2023-04-12 | $45.76 | $45.76 | $45.76 | $45.76 | $45.76 | 371 |
2023-04-11 | $45.28 | $45.39 | $45.28 | $45.36 | $45.36 | 3,690 |
2023-04-10 | $45.17 | $45.17 | $45.17 | $45.17 | $45.17 | 56 |
2023-04-06 | $44.93 | $45.30 | $44.92 | $45.30 | $45.30 | 3,437 |
2023-04-05 | $44.66 | $44.66 | $44.65 | $44.65 | $44.65 | 596 |
2023-04-04 | $44.84 | $44.84 | $44.64 | $44.74 | $44.74 | 445 |
2023-04-03 | $44.84 | $44.84 | $44.84 | $44.84 | $44.84 | 120 |
2023-03-31 | $44.69 | $44.69 | $44.69 | $44.69 | $44.69 | 206 |
2023-03-30 | $44.58 | $44.58 | $44.58 | $44.58 | $44.58 | 115 |
2023-03-29 | $44.08 | $44.08 | $44.08 | $44.08 | $44.08 | 203 |
2023-03-28 | $43.37 | $43.37 | $43.37 | $43.37 | $43.37 | 57 |
2023-03-27 | $45.38 | $45.38 | $43.39 | $43.48 | $43.48 | 927 |
2023-03-24 | $43.09 | $43.09 | $43.09 | $43.09 | $43.09 | 263 |
2023-03-23 | $43.49 | $43.49 | $43.21 | $43.21 | $43.21 | 263 |
2023-03-22 | $43.59 | $43.59 | $43.00 | $43.00 | $43.00 | 409 |
2023-03-21 | $43.14 | $43.14 | $43.10 | $43.11 | $43.10 | 600 |
2023-03-20 | $42.65 | $42.65 | $42.65 | $42.65 | $42.64 | 26 |
2023-03-17 | $41.98 | $42.05 | $41.98 | $42.05 | $42.04 | 138 |
2023-03-16 | $42.40 | $42.40 | $42.40 | $42.40 | $42.39 | 58 |
2023-03-15 | $41.64 | $41.64 | $41.64 | $41.64 | $41.63 | 196 |
2023-03-14 | $42.71 | $42.72 | $42.71 | $42.72 | $42.71 | 101 |
2023-03-13 | $42.15 | $42.15 | $42.08 | $42.08 | $42.08 | 208 |
2023-03-10 | $41.83 | $41.83 | $41.83 | $41.83 | $41.83 | 24 |
2023-03-09 | $42.11 | $42.11 | $42.11 | $42.11 | $42.11 | 32 |
2023-03-08 | $42.09 | $42.29 | $42.09 | $42.29 | $42.29 | 239 |
2023-03-07 | $42.98 | $42.98 | $42.19 | $42.19 | $42.19 | 177 |
2023-03-06 | $43.05 | $43.05 | $43.05 | $43.05 | $43.05 | 25 |
2023-03-03 | $43.09 | $43.09 | $43.09 | $43.09 | $43.09 | 90 |
2023-03-02 | $42.69 | $42.69 | $42.69 | $42.69 | $42.69 | 5 |
2023-03-01 | $42.52 | $42.52 | $42.52 | $42.52 | $42.52 | 38 |
2023-02-28 | $42.59 | $42.59 | $42.59 | $42.59 | $42.59 | 18 |
2023-02-27 | $43.38 | $43.41 | $43.38 | $43.41 | $43.41 | 712 |
2023-02-24 | $42.85 | $42.85 | $42.85 | $42.85 | $42.85 | 5 |
2023-02-23 | $43.40 | $43.40 | $43.40 | $43.40 | $43.40 | 2 |
2023-02-22 | $43.45 | $43.45 | $43.45 | $43.45 | $43.45 | 8 |
2023-02-21 | $43.49 | $43.76 | $43.34 | $43.51 | $43.51 | 7,972 |
2023-02-17 | $43.81 | $43.81 | $43.81 | $43.81 | $43.81 | 44 |
2023-02-16 | $43.40 | $43.40 | $43.40 | $43.40 | $43.40 | 37 |
2023-02-15 | $43.56 | $43.58 | $43.39 | $43.58 | $43.58 | 5,857 |
2023-02-14 | $43.60 | $43.78 | $43.42 | $43.78 | $43.78 | 1,766 |
2023-02-13 | $43.65 | $43.65 | $43.65 | $43.65 | $43.65 | 9 |
2023-02-10 | $43.08 | $43.08 | $43.08 | $43.08 | $43.08 | 16 |
2023-02-09 | $43.40 | $43.40 | $43.40 | $43.40 | $43.40 | 203 |
2023-02-08 | $43.54 | $43.54 | $43.54 | $43.54 | $43.54 | 75 |
2023-02-07 | $42.89 | $43.61 | $42.89 | $43.61 | $43.61 | 1,600 |
2023-02-06 | $43.44 | $43.49 | $43.44 | $43.49 | $43.49 | 429 |
2023-02-03 | $43.89 | $43.89 | $43.82 | $43.82 | $43.82 | 406 |
2023-02-02 | $44.30 | $44.30 | $44.30 | $44.30 | $44.30 | 213 |
2023-02-01 | $43.75 | $43.75 | $43.75 | $43.75 | $43.75 | 18 |
2023-01-31 | $43.28 | $43.28 | $43.28 | $43.28 | $43.28 | 46 |
2023-01-30 | $43.45 | $43.45 | $43.16 | $43.16 | $43.16 | 401 |
2023-01-27 | $43.39 | $43.39 | $43.33 | $43.33 | $43.33 | 1,191 |
2023-01-26 | $43.32 | $43.32 | $43.32 | $43.32 | $43.32 | 242 |
2023-01-25 | $43.35 | $43.35 | $43.35 | $43.35 | $43.35 | 2,144 |
2023-01-24 | $43.44 | $43.44 | $43.44 | $43.44 | $43.44 | 29 |
2023-01-23 | $43.48 | $43.48 | $43.48 | $43.48 | $43.48 | 120 |
2023-01-20 | $43.31 | $43.31 | $43.31 | $43.31 | $43.31 | 214 |
2023-01-19 | $43.32 | $43.32 | $43.18 | $43.18 | $43.18 | 495 |
2023-01-18 | $43.32 | $43.32 | $43.32 | $43.32 | $43.32 | 252 |
2023-01-17 | $43.59 | $43.59 | $43.59 | $43.59 | $43.59 | 235 |
2023-01-13 | $43.04 | $43.04 | $43.04 | $43.04 | $43.04 | 109 |
2023-01-12 | $42.91 | $42.91 | $42.91 | $42.91 | $42.91 | 303 |
2023-01-11 | $42.60 | $42.60 | $42.60 | $42.60 | $42.60 | 340 |
2023-01-10 | $42.17 | $42.17 | $42.17 | $42.17 | $42.17 | 358 |
2023-01-09 | $42.21 | $42.57 | $42.04 | $42.04 | $42.04 | 3,458 |
2023-01-06 | $41.20 | $41.74 | $41.20 | $41.74 | $41.74 | 2,737 |
2023-01-05 | $40.87 | $40.87 | $40.79 | $40.79 | $40.79 | 375 |
2023-01-04 | $41.24 | $41.36 | $41.24 | $41.36 | $41.36 | 3,029 |
2023-01-03 | $40.49 | $40.54 | $40.47 | $40.47 | $40.47 | 1,130 |
2022-12-30 | $40.20 | $40.20 | $40.20 | $40.20 | $40.20 | 40 |
2022-12-29 | $40.65 | $40.65 | $40.59 | $40.64 | $40.64 | 1,168 |
2022-12-28 | $40.40 | $40.42 | $39.99 | $39.99 | $39.99 | 307 |
2022-12-27 | $40.23 | $40.23 | $40.11 | $40.11 | $40.11 | 300 |
2022-12-23 | $39.77 | $40.17 | $39.77 | $40.12 | $40.12 | 60,274 |
2022-12-22 | $40.02 | $40.08 | $39.94 | $40.08 | $40.08 | 2,822 |
2022-12-21 | $40.55 | $40.56 | $40.55 | $40.55 | $40.48 | 302 |
2022-12-20 | $40.25 | $40.25 | $40.11 | $40.11 | $40.04 | 357 |
2022-12-19 | $40.25 | $40.27 | $40.25 | $40.25 | $40.18 | 333 |
2022-12-16 | $40.37 | $40.48 | $40.37 | $40.48 | $40.42 | 298 |
2022-12-15 | $41.21 | $41.21 | $41.09 | $41.09 | $41.02 | 817 |
2022-12-14 | $42.40 | $42.44 | $42.22 | $42.22 | $42.15 | 486 |
2022-12-13 | $42.11 | $42.11 | $42.11 | $42.11 | $42.04 | 113 |
2022-12-12 | $41.30 | $41.39 | $41.24 | $41.37 | $41.30 | 1,166 |
2022-12-09 | $41.43 | $41.45 | $41.19 | $41.19 | $41.19 | 3,418 |
2022-12-08 | $40.89 | $41.19 | $40.78 | $41.16 | $41.16 | 1,722 |
2022-12-07 | $41.04 | $41.20 | $41.04 | $41.13 | $41.13 | 3,953 |
2022-12-06 | $41.33 | $41.33 | $40.93 | $40.93 | $40.93 | 156 |
2022-12-05 | $41.27 | $41.45 | $41.03 | $41.45 | $41.45 | 2,674 |
2022-12-02 | $41.91 | $41.91 | $41.91 | $41.91 | $41.91 | 15 |
2022-12-01 | $41.57 | $41.83 | $41.57 | $41.83 | $41.83 | 364 |
2022-11-30 | $40.49 | $41.10 | $40.39 | $41.10 | $41.10 | 809 |
2022-11-29 | $40.73 | $40.87 | $40.55 | $40.55 | $40.55 | 1,153 |
2022-11-28 | $40.93 | $40.93 | $40.93 | $40.93 | $40.93 | 56 |
2022-11-25 | $41.66 | $41.66 | $41.66 | $41.66 | $41.66 | 2 |
2022-11-23 | $41.31 | $41.31 | $41.31 | $41.31 | $41.31 | 12 |
2022-11-22 | $40.51 | $40.70 | $40.49 | $40.70 | $40.70 | 2,253 |
2022-11-21 | $40.17 | $40.29 | $40.17 | $40.27 | $40.27 | 644 |
2022-11-18 | $40.48 | $40.70 | $40.47 | $40.57 | $40.57 | 4,792 |
2022-11-17 | $39.99 | $40.37 | $39.99 | $40.37 | $40.37 | 129 |
2022-11-16 | $40.53 | $40.58 | $40.47 | $40.58 | $40.58 | 1,411 |
2022-11-15 | $40.61 | $40.61 | $40.59 | $40.59 | $40.59 | 455 |
2022-11-14 | $40.64 | $40.64 | $40.54 | $40.54 | $40.54 | 616 |
2022-11-11 | $40.42 | $41.12 | $40.42 | $40.90 | $40.90 | 3,526 |
2022-11-10 | $39.61 | $40.49 | $39.61 | $40.49 | $40.49 | 260 |
2022-11-09 | $38.03 | $38.03 | $38.02 | $38.03 | $38.03 | 214 |
2022-11-08 | $37.75 | $38.35 | $37.75 | $38.29 | $38.29 | 1,073 |
2022-11-07 | $37.54 | $37.54 | $37.54 | $37.54 | $37.54 | 128 |
2022-11-04 | $36.83 | $37.49 | $36.83 | $37.49 | $37.49 | 322 |
2022-11-03 | $36.17 | $36.43 | $36.06 | $36.06 | $36.06 | 539 |
2022-11-02 | $37.28 | $37.35 | $36.92 | $36.92 | $36.92 | 500 |
2022-11-01 | $37.37 | $37.37 | $37.37 | $37.37 | $37.37 | 235 |
2022-10-31 | $37.45 | $37.53 | $37.41 | $37.41 | $37.41 | 386 |
2022-10-28 | $37.49 | $37.88 | $37.49 | $37.88 | $37.88 | 1,102 |
2022-10-27 | $37.84 | $38.00 | $37.51 | $37.51 | $37.51 | 1,388 |
2022-10-26 | $38.05 | $38.06 | $38.05 | $38.06 | $38.06 | 137 |
2022-10-25 | $36.53 | $37.60 | $36.53 | $37.60 | $37.60 | 554 |
2022-10-24 | $36.16 | $36.39 | $36.16 | $36.39 | $36.39 | 2,247 |
2022-10-21 | $35.45 | $36.06 | $35.45 | $36.06 | $36.06 | 1,594 |
2022-10-20 | $35.94 | $35.94 | $35.59 | $35.59 | $35.59 | 111 |
2022-10-19 | $35.61 | $35.61 | $35.31 | $35.49 | $35.49 | 706 |
2022-10-18 | $36.11 | $36.11 | $36.10 | $36.10 | $36.10 | 120 |
2022-10-17 | $35.21 | $35.59 | $35.21 | $35.59 | $35.59 | 160 |
2022-10-14 | $34.69 | $34.69 | $34.51 | $34.51 | $34.51 | 251 |
2022-10-13 | $34.45 | $34.99 | $34.45 | $34.99 | $34.99 | 1,074 |
2022-10-12 | $34.65 | $34.65 | $34.38 | $34.38 | $34.38 | 1,181 |
2022-10-11 | $34.83 | $34.96 | $34.42 | $34.42 | $34.42 | 479 |
2022-10-10 | $34.95 | $35.10 | $34.95 | $35.08 | $35.08 | 1,131 |
2022-10-07 | $35.58 | $35.58 | $35.03 | $35.06 | $35.06 | 562 |
2022-10-06 | $36.33 | $36.33 | $35.93 | $35.93 | $35.93 | 503 |
2022-10-05 | $36.67 | $36.75 | $36.42 | $36.59 | $36.59 | 919 |
2022-10-04 | $36.46 | $37.18 | $36.46 | $37.18 | $37.18 | 925 |
2022-10-03 | $35.61 | $35.66 | $35.55 | $35.66 | $35.66 | 319 |
2022-09-30 | $35.24 | $35.24 | $34.98 | $34.98 | $34.98 | 804 |
2022-09-29 | $34.96 | $34.96 | $34.85 | $34.95 | $34.95 | 939 |
2022-09-28 | $35.05 | $35.35 | $35.05 | $35.35 | $35.35 | 775 |
2022-09-27 | $34.33 | $34.33 | $34.33 | $34.33 | $34.33 | 56 |
2022-09-26 | $34.46 | $34.62 | $34.46 | $34.62 | $34.62 | 116 |
2022-09-23 | $35.57 | $35.57 | $35.03 | $35.03 | $35.03 | 567 |
2022-09-22 | $36.55 | $36.55 | $36.09 | $36.09 | $36.09 | 128 |
2022-09-21 | $37.03 | $37.03 | $36.69 | $36.69 | $36.69 | 400 |
2022-09-20 | $37.33 | $37.33 | $36.83 | $37.06 | $36.95 | 1,237 |
2022-09-19 | $37.34 | $37.74 | $37.34 | $37.73 | $37.61 | 3,738 |
2022-09-16 | $37.55 | $37.75 | $37.55 | $37.74 | $37.62 | 477 |
2022-09-15 | $38.29 | $38.29 | $38.10 | $38.10 | $37.98 | 112 |
2022-09-14 | $38.68 | $38.68 | $38.55 | $38.60 | $38.48 | 311 |
2022-09-13 | $38.76 | $38.76 | $38.76 | $38.76 | $38.65 | 52 |
2022-09-12 | $39.90 | $40.09 | $39.90 | $40.09 | $39.97 | 105 |
2022-09-09 | $38.95 | $39.55 | $38.95 | $39.53 | $39.41 | 1,445 |
2022-09-08 | $38.22 | $38.45 | $38.22 | $38.45 | $38.34 | 749 |
2022-09-07 | $38.42 | $38.62 | $38.42 | $38.62 | $38.62 | 379 |
2022-09-06 | $38.02 | $38.17 | $38.02 | $38.04 | $38.04 | 628 |
2022-09-02 | $38.46 | $38.46 | $37.81 | $37.81 | $37.81 | 420 |
2022-09-01 | $38.16 | $38.16 | $38.04 | $38.04 | $38.04 | 553 |
2022-08-31 | $38.75 | $38.75 | $38.70 | $38.70 | $38.70 | 465 |
2022-08-30 | $39.12 | $39.12 | $39.12 | $39.12 | $39.12 | 158 |
2022-08-29 | $39.53 | $39.53 | $39.53 | $39.53 | $39.53 | 56 |
2022-08-26 | $39.63 | $39.63 | $39.63 | $39.63 | $39.63 | 112 |
2022-08-25 | $40.81 | $40.81 | $40.81 | $40.81 | $40.81 | 88 |
2022-08-24 | $40.17 | $40.48 | $40.17 | $40.48 | $40.48 | 935 |
2022-08-23 | $39.95 | $40.00 | $39.95 | $40.00 | $40.00 | 294 |
2022-08-22 | $40.75 | $40.75 | $40.42 | $40.42 | $40.42 | 460 |
2022-08-19 | $41.24 | $41.24 | $41.24 | $41.24 | $41.24 | 109 |
2022-08-18 | $41.76 | $41.76 | $41.60 | $41.60 | $41.60 | 379 |
2022-08-17 | $41.92 | $41.95 | $41.92 | $41.95 | $41.95 | 175 |
2022-08-16 | $41.93 | $42.21 | $41.93 | $42.21 | $42.21 | 404 |
2022-08-15 | $42.23 | $42.31 | $42.23 | $42.26 | $42.26 | 436 |
2022-08-12 | $42.42 | $42.51 | $42.42 | $42.51 | $42.51 | 539 |
2022-08-11 | $42.68 | $42.77 | $42.33 | $42.33 | $42.33 | 6,891 |
2022-08-10 | $41.98 | $42.59 | $41.98 | $42.59 | $42.59 | 467 |
2022-08-09 | $41.38 | $41.39 | $41.38 | $41.38 | $41.38 | 260 |
2022-08-08 | $41.67 | $41.67 | $41.67 | $41.67 | $41.67 | 54 |
2022-08-05 | $41.73 | $41.73 | $41.33 | $41.54 | $41.54 | 925 |
2022-08-04 | $41.89 | $42.22 | $41.89 | $42.21 | $42.21 | 2,421 |
2022-08-03 | $41.68 | $41.88 | $41.68 | $41.88 | $41.88 | 700 |
2022-08-02 | $41.73 | $41.73 | $41.73 | $41.73 | $41.73 | 158 |
2022-08-01 | $42.22 | $42.38 | $42.22 | $42.38 | $42.38 | 541 |
2022-07-29 | $41.72 | $42.43 | $41.72 | $42.43 | $42.43 | 712 |
2022-07-28 | $41.31 | $41.63 | $40.49 | $41.60 | $41.60 | 9,528 |
2022-07-27 | $40.90 | $41.56 | $40.90 | $41.56 | $41.56 | 1,440 |
2022-07-26 | $40.90 | $40.90 | $40.90 | $40.90 | $40.90 | 9 |
2022-07-25 | $41.16 | $41.16 | $41.16 | $41.16 | $41.16 | 1,066 |
2022-07-22 | $41.18 | $41.21 | $40.92 | $41.07 | $41.07 | 1,018 |
2022-07-21 | $40.84 | $41.02 | $40.84 | $41.02 | $41.02 | 266 |
2022-07-20 | $40.77 | $40.77 | $40.25 | $40.30 | $40.30 | 1,321 |
2022-07-19 | $40.55 | $40.55 | $40.55 | $40.55 | $40.55 | 63 |
2022-07-18 | $39.97 | $39.97 | $39.74 | $39.74 | $39.74 | 105 |
2022-07-15 | $39.46 | $39.51 | $39.43 | $39.51 | $39.51 | 927 |
2022-07-14 | $39.04 | $39.04 | $38.64 | $38.93 | $38.93 | 1,636 |
2022-07-13 | $39.59 | $39.59 | $39.59 | $39.59 | $39.59 | 116 |
2022-07-12 | $39.56 | $39.58 | $39.51 | $39.51 | $39.51 | 463 |
2022-07-11 | $40.00 | $40.00 | $39.72 | $39.72 | $39.72 | 424 |
2022-07-08 | $40.14 | $40.16 | $40.14 | $40.14 | $40.14 | 224 |
2022-07-07 | $40.12 | $40.19 | $40.12 | $40.17 | $40.17 | 504 |
2022-07-06 | $39.87 | $39.92 | $39.87 | $39.92 | $39.92 | 300 |
2022-07-05 | $39.51 | $39.70 | $39.51 | $39.70 | $39.70 | 410 |
2022-07-01 | $39.66 | $40.17 | $39.66 | $40.17 | $40.17 | 205 |
2022-06-30 | $39.52 | $39.97 | $39.46 | $39.97 | $39.97 | 258 |
2022-06-29 | $40.03 | $40.03 | $40.03 | $40.03 | $40.03 | 84 |
2022-06-28 | $40.63 | $40.63 | $40.08 | $40.08 | $40.08 | 103 |
2022-06-27 | $40.67 | $40.67 | $40.66 | $40.66 | $40.66 | 9,715 |
2022-06-24 | $39.61 | $40.59 | $39.61 | $40.59 | $40.59 | 407 |
2022-06-23 | $38.99 | $39.18 | $38.99 | $39.18 | $39.18 | 2,294 |
2022-06-22 | $38.89 | $39.19 | $38.89 | $39.07 | $39.07 | 1,649 |
2022-06-21 | $39.59 | $39.64 | $39.33 | $39.49 | $38.96 | 1,996 |
2022-06-17 | $39.30 | $39.31 | $39.30 | $39.30 | $38.78 | 227 |
2022-06-16 | $39.32 | $39.35 | $39.32 | $39.32 | $38.80 | 217 |
2022-06-15 | $39.40 | $40.09 | $39.40 | $40.09 | $39.56 | 607 |
2022-06-14 | $39.95 | $39.95 | $39.05 | $39.05 | $38.53 | 505 |
2022-06-13 | $40.33 | $40.33 | $39.96 | $39.96 | $39.43 | 546 |
2022-06-10 | $41.32 | $41.32 | $40.99 | $41.06 | $40.52 | 767 |
2022-06-09 | $41.86 | $41.86 | $41.86 | $41.86 | $41.30 | 22 |
2022-06-08 | $43.07 | $43.07 | $42.94 | $42.94 | $42.37 | 563 |
2022-06-07 | $43.24 | $43.24 | $43.24 | $43.24 | $42.67 | 4 |
2022-06-06 | $43.28 | $43.28 | $43.28 | $43.28 | $42.70 | 46 |
2022-06-03 | $43.18 | $43.18 | $43.03 | $43.12 | $42.54 | 1,390 |
2022-06-02 | $43.40 | $43.56 | $43.40 | $43.56 | $42.98 | 1,699 |
2022-06-01 | $42.93 | $42.93 | $42.85 | $42.85 | $42.28 | 128 |
2022-05-31 | $43.75 | $43.76 | $43.75 | $43.75 | $43.17 | 339 |
2022-05-27 | $43.92 | $43.92 | $43.92 | $43.92 | $43.33 | 113 |
2022-05-26 | $43.43 | $43.43 | $43.43 | $43.43 | $42.85 | 6 |
2022-05-25 | $43.16 | $43.16 | $43.16 | $43.16 | $42.58 | 196 |
2022-05-24 | $43.43 | $43.44 | $43.43 | $43.43 | $42.85 | 320 |
2022-05-23 | $43.55 | $43.55 | $43.48 | $43.48 | $42.90 | 103 |
2022-05-20 | $42.89 | $42.92 | $42.89 | $42.92 | $42.35 | 217 |
2022-05-19 | $42.53 | $42.53 | $42.53 | $42.53 | $41.96 | 35 |
2022-05-18 | $43.03 | $43.14 | $42.29 | $42.29 | $41.73 | 806 |
2022-05-17 | $43.59 | $43.67 | $43.59 | $43.61 | $43.03 | 342 |
2022-05-16 | $42.65 | $42.83 | $42.65 | $42.83 | $42.26 | 945 |
2022-05-13 | $42.19 | $42.73 | $42.19 | $42.73 | $42.16 | 2,728 |
2022-05-12 | $41.92 | $41.92 | $41.90 | $41.90 | $41.34 | 296 |
2022-05-11 | $42.70 | $42.85 | $42.15 | $42.15 | $41.59 | 812 |
2022-05-10 | $42.98 | $43.01 | $42.50 | $42.54 | $41.97 | 1,612 |
2022-05-09 | $42.61 | $43.05 | $42.36 | $42.36 | $41.80 | 1,512 |
2022-05-06 | $43.94 | $44.28 | $43.58 | $43.68 | $43.10 | 1,434 |
2022-05-05 | $45.47 | $45.47 | $44.59 | $44.70 | $44.11 | 1,259 |
2022-05-04 | $45.89 | $45.89 | $45.82 | $45.82 | $45.21 | 1,237 |
2022-05-03 | $45.15 | $45.15 | $45.11 | $45.12 | $44.52 | 669 |
2022-05-02 | $45.02 | $45.17 | $44.84 | $45.16 | $44.56 | 2,217 |
2022-04-29 | $45.45 | $45.45 | $45.45 | $45.45 | $44.84 | 10 |
2022-04-28 | $45.44 | $45.79 | $45.27 | $45.76 | $45.15 | 2,126 |
2022-04-27 | $45.29 | $45.29 | $45.29 | $45.29 | $44.69 | 38 |
2022-04-26 | $45.38 | $45.41 | $45.24 | $45.24 | $44.63 | 499 |
2022-04-25 | $46.59 | $46.74 | $46.44 | $46.69 | $46.07 | 474 |
2022-04-22 | $47.29 | $47.29 | $47.01 | $47.05 | $46.42 | 592 |
2022-04-21 | $48.38 | $48.38 | $47.59 | $47.59 | $46.96 | 1,848 |
2022-04-20 | $47.97 | $47.97 | $47.97 | $47.97 | $47.34 | 48 |
2022-04-19 | $47.69 | $47.75 | $47.69 | $47.75 | $47.11 | 279 |
2022-04-18 | $47.95 | $47.95 | $47.95 | $47.95 | $47.31 | 224 |
2022-04-14 | $48.18 | $48.18 | $48.18 | $48.18 | $47.53 | 23 |
2022-04-13 | $47.86 | $48.29 | $47.83 | $48.29 | $47.64 | 4,233 |
2022-04-12 | $48.28 | $48.28 | $47.77 | $47.80 | $47.16 | 2,119 |
2022-04-11 | $48.28 | $48.28 | $48.28 | $48.28 | $47.63 | 58 |
2022-04-08 | $48.64 | $48.85 | $48.64 | $48.85 | $48.20 | 283 |
2022-04-07 | $48.89 | $48.89 | $48.88 | $48.89 | $48.24 | 1,488 |
2022-04-06 | $48.52 | $48.68 | $48.52 | $48.68 | $48.03 | 1,135 |
2022-04-05 | $49.14 | $49.14 | $48.86 | $48.95 | $48.29 | 5,014 |
2022-04-04 | $48.86 | $48.97 | $48.86 | $48.91 | $48.26 | 5,530 |
2022-04-01 | $48.53 | $48.80 | $48.53 | $48.80 | $48.15 | 992 |
2022-03-31 | $48.94 | $49.02 | $48.51 | $48.51 | $47.86 | 3,260 |
2022-03-30 | $49.23 | $49.23 | $48.99 | $48.99 | $48.34 | 678 |
2022-03-29 | $49.35 | $49.35 | $48.93 | $49.15 | $48.50 | 648 |
2022-03-28 | $48.35 | $48.35 | $48.35 | $48.35 | $47.71 | 8 |
2022-03-25 | $48.13 | $48.36 | $48.07 | $48.36 | $47.72 | 2,630 |
2022-03-24 | $48.23 | $48.23 | $48.23 | $48.23 | $47.59 | 98 |
2022-03-23 | $48.52 | $48.52 | $48.03 | $48.03 | $47.39 | 395 |
2022-03-22 | $48.87 | $48.87 | $48.87 | $48.87 | $48.22 | 22 |
2022-03-21 | $48.84 | $48.84 | $48.51 | $48.51 | $47.85 | 417 |
2022-03-18 | $49.10 | $49.10 | $49.10 | $49.10 | $48.44 | 139 |
2022-03-17 | $48.35 | $48.35 | $48.35 | $48.35 | $47.70 | 280 |
2022-03-16 | $47.07 | $47.68 | $47.07 | $47.68 | $47.04 | 104 |
2022-03-15 | $46.28 | $46.32 | $46.08 | $46.32 | $45.70 | 1,147 |
2022-03-14 | $45.35 | $46.23 | $45.35 | $45.80 | $45.18 | 1,689 |
2022-03-11 | $44.97 | $44.97 | $44.97 | $44.97 | $44.37 | 125 |
2022-03-10 | $45.74 | $45.74 | $45.42 | $45.45 | $44.83 | 414 |
2022-03-09 | $45.17 | $46.24 | $45.17 | $46.24 | $45.62 | 212 |
2022-03-08 | $44.58 | $44.58 | $44.58 | $44.58 | $43.98 | 367 |
2022-03-07 | $45.59 | $45.59 | $44.54 | $44.77 | $44.17 | 3,620 |
2022-03-04 | $46.25 | $46.25 | $45.13 | $45.43 | $44.82 | 5,593 |
2022-03-03 | $46.88 | $46.88 | $46.88 | $46.88 | $46.25 | 54 |
2022-03-02 | $47.53 | $47.80 | $47.53 | $47.80 | $47.16 | 788 |
2022-03-01 | $48.20 | $48.20 | $47.36 | $47.55 | $46.92 | 751 |
2022-02-28 | $48.02 | $48.17 | $47.69 | $47.78 | $47.14 | 3,521 |
2022-02-25 | $46.99 | $48.05 | $46.99 | $48.05 | $47.41 | 2,895 |
2022-02-24 | $46.09 | $46.77 | $45.79 | $46.77 | $46.14 | 10,853 |
2022-02-23 | $47.39 | $47.50 | $46.94 | $46.94 | $46.31 | 644 |
2022-02-22 | $46.97 | $47.37 | $46.97 | $47.07 | $46.44 | 1,148 |
2022-02-18 | $47.68 | $47.69 | $47.68 | $47.68 | $47.04 | 249 |
2022-02-17 | $48.30 | $48.30 | $47.91 | $47.91 | $47.27 | 784 |
2022-02-16 | $48.50 | $48.79 | $48.35 | $48.62 | $47.97 | 3,364 |
2022-02-15 | $47.82 | $48.46 | $47.82 | $48.27 | $47.62 | 12,481 |
2022-02-14 | $47.50 | $47.56 | $47.18 | $47.44 | $46.80 | 1,204 |
2022-02-11 | $48.00 | $48.00 | $47.43 | $47.65 | $47.01 | 1,807 |
2022-02-10 | $48.99 | $48.99 | $48.65 | $48.65 | $48.00 | 783 |
2022-02-09 | $49.23 | $49.35 | $49.23 | $49.35 | $48.68 | 428 |
2022-02-08 | $48.45 | $48.76 | $48.43 | $48.76 | $48.11 | 918 |
2022-02-07 | $49.12 | $49.12 | $48.87 | $48.87 | $48.21 | 469 |
2022-02-04 | $49.21 | $49.21 | $49.21 | $49.21 | $48.55 | 103 |
2022-02-03 | $49.79 | $49.79 | $49.34 | $49.34 | $48.68 | 1,226 |
2022-02-02 | $50.35 | $50.42 | $50.19 | $50.24 | $49.56 | 1,131 |
2022-02-01 | $49.74 | $49.96 | $49.74 | $49.93 | $49.25 | 2,668 |
2022-01-31 | $49.43 | $49.43 | $49.43 | $49.43 | $48.77 | 160 |
2022-01-28 | $48.32 | $48.78 | $48.32 | $48.77 | $48.11 | 1,094 |
2022-01-27 | $48.66 | $48.67 | $48.53 | $48.53 | $47.88 | 1,742 |
2022-01-26 | $49.25 | $49.25 | $48.85 | $48.85 | $48.20 | 303 |
2022-01-25 | $48.84 | $48.95 | $48.84 | $48.95 | $48.30 | 1,438 |
2022-01-24 | $48.93 | $49.11 | $48.12 | $49.11 | $48.45 | 5,305 |
2022-01-21 | $50.25 | $50.25 | $49.98 | $49.98 | $49.31 | 686 |
2022-01-20 | $51.18 | $51.24 | $50.58 | $50.58 | $49.91 | 5,896 |
2022-01-19 | $50.88 | $51.23 | $50.69 | $50.69 | $50.01 | 1,556 |
2022-01-18 | $50.98 | $51.04 | $50.57 | $50.57 | $49.89 | 697 |
2022-01-14 | $51.61 | $51.85 | $51.39 | $51.50 | $50.81 | 4,571 |
2022-01-13 | $52.40 | $52.40 | $51.56 | $51.56 | $50.87 | 2,082 |
2022-01-12 | $52.62 | $52.62 | $52.48 | $52.48 | $51.77 | 996 |
2022-01-11 | $51.87 | $52.19 | $51.87 | $52.19 | $51.49 | 369 |
2022-01-10 | $51.62 | $52.05 | $51.60 | $51.79 | $51.09 | 1,093 |
2022-01-07 | $52.89 | $52.89 | $52.89 | $52.89 | $52.18 | 104 |
2022-01-06 | $52.88 | $53.04 | $52.57 | $52.57 | $51.86 | 592 |
2022-01-05 | $54.10 | $54.18 | $53.39 | $53.39 | $52.67 | 1,667 |
2022-01-04 | $54.41 | $54.41 | $54.04 | $54.04 | $53.31 | 841 |
2022-01-03 | $54.35 | $54.48 | $54.28 | $54.46 | $53.73 | 728 |
2021-12-31 | $54.74 | $54.74 | $54.49 | $54.49 | $53.76 | 752 |
2021-12-30 | $54.54 | $54.54 | $54.42 | $54.42 | $53.69 | 516 |
2021-12-29 | $54.83 | $54.83 | $54.77 | $54.77 | $54.03 | 654 |
2021-12-28 | $54.72 | $54.73 | $54.54 | $54.54 | $53.81 | 1,747 |
2021-12-27 | $54.09 | $54.57 | $54.06 | $54.45 | $53.72 | 1,286 |
2021-12-23 | $54.04 | $54.04 | $53.78 | $53.78 | $53.06 | 657 |
2021-12-22 | $54.13 | $54.13 | $54.13 | $54.13 | $52.80 | 100 |
2021-12-21 | $53.42 | $53.45 | $53.42 | $53.42 | $52.11 | 321 |
2021-12-20 | $53.14 | $53.18 | $53.00 | $53.18 | $51.88 | 4,162 |
2021-12-17 | $53.17 | $53.17 | $52.95 | $52.95 | $51.65 | 603 |
2021-12-16 | $54.03 | $54.03 | $53.79 | $53.89 | $52.57 | 858 |
2021-12-15 | $53.37 | $53.89 | $53.37 | $53.89 | $52.57 | 330 |
2021-12-14 | $53.02 | $53.02 | $52.97 | $52.97 | $51.67 | 767 |
2021-12-13 | $53.86 | $53.90 | $53.72 | $53.72 | $52.40 | 856 |
2021-12-10 | $53.86 | $53.97 | $53.86 | $53.96 | $52.64 | 367 |
2021-12-09 | $53.72 | $53.74 | $53.72 | $53.72 | $52.40 | 236 |
2021-12-08 | $54.13 | $54.13 | $53.89 | $53.97 | $52.65 | 1,736 |
2021-12-07 | $53.13 | $53.67 | $53.13 | $53.67 | $52.36 | 401 |
2021-12-06 | $52.57 | $52.77 | $52.57 | $52.62 | $51.33 | 602 |
2021-12-03 | $52.64 | $52.64 | $52.22 | $52.29 | $51.01 | 2,326 |
2021-12-02 | $52.53 | $52.58 | $52.30 | $52.30 | $51.02 | 759 |
2021-12-01 | $52.92 | $53.04 | $52.01 | $52.01 | $50.74 | 2,146 |
2021-11-30 | $53.34 | $53.34 | $52.37 | $52.76 | $51.47 | 1,182 |
2021-11-29 | $52.86 | $53.06 | $52.86 | $53.06 | $51.76 | 511 |
2021-11-26 | $53.00 | $53.00 | $52.71 | $52.71 | $51.42 | 2,057 |
2021-11-24 | $52.99 | $53.24 | $52.99 | $53.01 | $51.71 | 1,756 |
2021-11-23 | $53.56 | $53.75 | $53.36 | $53.36 | $52.05 | 1,006 |
2021-11-22 | $54.39 | $54.39 | $54.01 | $54.01 | $52.69 | 1,057 |
2021-11-19 | $54.95 | $54.95 | $54.67 | $54.67 | $53.33 | 313 |
2021-11-18 | $54.82 | $55.08 | $54.82 | $54.86 | $53.52 | 1,038 |
2021-11-17 | $55.00 | $55.00 | $54.85 | $54.85 | $53.51 | 349 |
2021-11-16 | $54.93 | $54.93 | $54.76 | $54.76 | $53.42 | 623 |
2021-11-15 | $55.21 | $55.21 | $54.81 | $54.81 | $53.47 | 1,369 |
2021-11-12 | $55.04 | $55.24 | $55.04 | $55.16 | $53.81 | 4,958 |
2021-11-11 | $55.03 | $55.03 | $54.83 | $54.83 | $53.49 | 290 |
2021-11-10 | $54.80 | $54.80 | $54.80 | $54.80 | $53.45 | 31 |
2021-11-09 | $55.38 | $55.38 | $55.38 | $55.38 | $54.03 | 16 |
2021-11-08 | $55.34 | $55.34 | $55.34 | $55.34 | $53.98 | 105 |
2021-11-05 | $55.14 | $55.14 | $54.98 | $55.08 | $53.73 | 1,020 |
2021-11-04 | $55.50 | $55.50 | $55.22 | $55.40 | $54.04 | 10,866 |
2021-11-03 | $54.95 | $55.57 | $54.95 | $55.57 | $54.21 | 123 |
2021-11-02 | $54.90 | $54.90 | $54.81 | $54.81 | $53.47 | 674 |
2021-11-01 | $54.41 | $54.63 | $54.41 | $54.63 | $53.29 | 327 |
2021-10-29 | $54.29 | $54.29 | $54.29 | $54.29 | $52.96 | 193 |
2021-10-28 | $54.39 | $54.80 | $54.39 | $54.80 | $53.46 | 278 |
2021-10-27 | $54.33 | $54.33 | $54.10 | $54.10 | $52.78 | 211 |
2021-10-26 | $54.13 | $54.13 | $54.13 | $54.13 | $52.80 | 291 |
2021-10-25 | $54.08 | $54.28 | $54.06 | $54.17 | $52.84 | 818 |
2021-10-22 | $54.27 | $54.27 | $54.27 | $54.27 | $52.94 | 22 |
2021-10-21 | $53.80 | $53.95 | $53.80 | $53.95 | $52.63 | 430 |
2021-10-20 | $53.71 | $53.71 | $53.67 | $53.67 | $52.36 | 206 |
2021-10-19 | $53.52 | $53.52 | $53.52 | $53.52 | $52.21 | 85 |
2021-10-18 | $53.17 | $53.17 | $53.17 | $53.17 | $51.87 | 73 |
2021-10-15 | $53.13 | $53.31 | $53.13 | $53.31 | $52.00 | 803 |
2021-10-14 | $52.96 | $53.06 | $52.96 | $53.06 | $51.76 | 251 |
2021-10-13 | $52.00 | $52.67 | $52.00 | $52.67 | $51.38 | 219 |
2021-10-12 | $51.73 | $51.73 | $51.73 | $51.73 | $50.47 | 134 |
2021-10-11 | $51.53 | $51.61 | $51.43 | $51.43 | $50.17 | 451 |
2021-10-08 | $51.60 | $51.60 | $51.60 | $51.60 | $50.34 | 335 |
2021-10-07 | $51.68 | $51.71 | $51.68 | $51.68 | $50.41 | 643 |
2021-10-06 | $51.00 | $51.37 | $50.73 | $51.37 | $50.11 | 1,281 |
2021-10-05 | $51.68 | $51.69 | $51.63 | $51.63 | $50.37 | 825 |
2021-10-04 | $51.65 | $51.72 | $51.62 | $51.72 | $50.45 | 363 |
2021-10-01 | $51.98 | $51.98 | $51.98 | $51.98 | $50.71 | 333 |
2021-09-30 | $52.08 | $52.13 | $51.83 | $51.83 | $50.56 | 528 |
2021-09-29 | $52.00 | $52.00 | $51.73 | $51.73 | $50.46 | 396 |
2021-09-28 | $52.50 | $52.50 | $52.08 | $52.12 | $50.84 | 1,689 |
2021-09-27 | $53.59 | $54.00 | $53.51 | $53.51 | $52.20 | 2,240 |
2021-09-24 | $54.31 | $54.73 | $54.20 | $54.20 | $52.87 | 740 |
2021-09-23 | $55.07 | $55.27 | $55.07 | $55.11 | $53.76 | 353 |
2021-09-22 | $54.90 | $54.90 | $54.74 | $54.74 | $53.40 | 309 |
2021-09-21 | $54.87 | $54.96 | $54.87 | $54.96 | $53.44 | 143 |
2021-09-20 | $54.17 | $54.17 | $53.88 | $54.08 | $52.58 | 961 |
2021-09-17 | $55.47 | $55.47 | $54.84 | $54.84 | $53.32 | 369 |
2021-09-16 | $55.50 | $55.50 | $55.50 | $55.50 | $53.96 | 133 |
2021-09-15 | $55.15 | $55.18 | $55.15 | $55.16 | $53.63 | 623 |
2021-09-14 | $55.50 | $55.54 | $55.17 | $55.23 | $53.70 | 2,148 |
2021-09-13 | $55.25 | $55.32 | $55.17 | $55.17 | $53.64 | 578 |
2021-09-10 | $55.57 | $55.57 | $55.19 | $55.19 | $53.66 | 823 |
2021-09-09 | $55.68 | $55.68 | $55.56 | $55.56 | $54.02 | 343 |
2021-09-08 | $56.06 | $56.06 | $55.78 | $55.78 | $54.23 | 346 |
2021-09-07 | $56.22 | $56.22 | $56.22 | $56.22 | $54.66 | 241 |
2021-09-03 | $56.52 | $56.52 | $56.44 | $56.44 | $54.87 | 876 |
2021-09-02 | $56.60 | $56.69 | $56.60 | $56.68 | $55.11 | 341 |
2021-09-01 | $56.33 | $56.33 | $56.27 | $56.33 | $54.77 | 308 |
2021-08-31 | $56.15 | $56.15 | $56.00 | $56.00 | $54.45 | 3,914 |
2021-08-30 | $56.20 | $56.24 | $56.18 | $56.18 | $54.62 | 1,042 |
2021-08-27 | $56.17 | $56.17 | $56.17 | $56.17 | $54.61 | 51 |
2021-08-26 | $55.62 | $55.66 | $55.40 | $55.64 | $54.10 | 907 |
2021-08-25 | $55.79 | $55.79 | $55.71 | $55.71 | $54.16 | 456 |
2021-08-24 | $55.97 | $55.97 | $55.97 | $55.97 | $54.42 | 278 |
2021-08-23 | $55.99 | $56.11 | $55.99 | $56.11 | $54.55 | 311 |
2021-08-20 | $55.36 | $55.83 | $55.36 | $55.80 | $54.25 | 1,894 |
2021-08-19 | $55.37 | $55.59 | $55.11 | $55.59 | $54.04 | 1,812 |
2021-08-18 | $56.07 | $56.08 | $56.00 | $56.00 | $54.45 | 532 |
2021-08-17 | $56.22 | $56.22 | $56.05 | $56.08 | $54.52 | 1,932 |
2021-08-16 | $56.21 | $56.29 | $56.17 | $56.17 | $54.61 | 479 |
2021-08-13 | $56.12 | $56.25 | $56.12 | $56.13 | $54.57 | 873 |
2021-08-12 | $55.75 | $55.76 | $55.75 | $55.76 | $54.21 | 459 |
2021-08-11 | $55.64 | $55.81 | $55.54 | $55.76 | $54.22 | 1,859 |
2021-08-10 | $55.55 | $55.55 | $55.40 | $55.40 | $53.86 | 208 |
2021-08-09 | $55.20 | $55.41 | $55.20 | $55.31 | $53.78 | 1,249 |
2021-08-06 | $55.58 | $55.77 | $55.30 | $55.34 | $53.80 | 2,297 |
2021-08-05 | $56.21 | $56.21 | $56.09 | $56.09 | $54.53 | 1,774 |
2021-08-04 | $55.99 | $55.99 | $55.71 | $55.74 | $54.19 | 4,094 |
2021-08-03 | $55.51 | $55.78 | $55.51 | $55.60 | $54.06 | 1,277 |
2021-08-02 | $55.43 | $55.45 | $55.25 | $55.25 | $53.72 | 1,681 |
2021-07-30 | $54.98 | $55.03 | $54.97 | $54.98 | $53.45 | 2,299 |
2021-07-29 | $55.22 | $55.22 | $54.84 | $54.97 | $53.44 | 2,747 |
2021-07-28 | $54.50 | $54.78 | $54.50 | $54.78 | $53.26 | 773 |
2021-07-27 | $54.31 | $54.36 | $54.31 | $54.34 | $52.83 | 1,085 |
2021-07-26 | $54.15 | $54.15 | $54.09 | $54.11 | $52.61 | 569 |
2021-07-23 | $54.22 | $54.38 | $54.19 | $54.19 | $52.69 | 2,017 |
2021-07-22 | $53.84 | $53.84 | $53.82 | $53.82 | $52.33 | 955 |
2021-07-21 | $53.49 | $53.49 | $53.49 | $53.49 | $52.01 | 106 |
2021-07-20 | $52.62 | $52.84 | $52.62 | $52.84 | $51.37 | 334 |
2021-07-19 | $52.69 | $52.73 | $52.62 | $52.73 | $51.27 | 1,126 |
2021-07-16 | $53.47 | $53.50 | $53.29 | $53.29 | $51.81 | 1,782 |
2021-07-15 | $53.58 | $53.58 | $53.18 | $53.31 | $51.83 | 1,378 |
2021-07-14 | $53.58 | $53.61 | $53.58 | $53.61 | $52.12 | 603 |
2021-07-13 | $53.56 | $53.77 | $53.56 | $53.58 | $52.09 | 1,339 |
2021-07-12 | $53.52 | $53.81 | $53.52 | $53.68 | $52.19 | 1,791 |
2021-07-09 | $53.19 | $53.22 | $53.19 | $53.19 | $51.71 | 1,012 |
2021-07-08 | $52.63 | $52.80 | $52.63 | $52.73 | $51.27 | 1,313 |
2021-07-07 | $52.99 | $52.99 | $52.99 | $52.99 | $51.52 | 1,070 |
2021-07-06 | $52.59 | $52.66 | $52.47 | $52.48 | $51.02 | 1,238 |
2021-07-02 | $52.57 | $52.57 | $52.56 | $52.56 | $51.10 | 529 |
2021-07-01 | $52.26 | $52.31 | $52.26 | $52.31 | $50.86 | 428 |
2021-06-30 | $52.06 | $52.06 | $51.95 | $52.06 | $50.62 | 761 |
2021-06-29 | $52.36 | $52.36 | $52.31 | $52.31 | $50.86 | 784 |
2021-06-28 | $52.42 | $52.42 | $52.42 | $52.42 | $50.96 | 10 |
2021-06-25 | $52.43 | $52.43 | $52.43 | $52.43 | $50.98 | 197 |
2021-06-24 | $52.29 | $52.29 | $52.29 | $52.29 | $50.84 | 4 |
2021-06-23 | $51.70 | $51.70 | $51.69 | $51.69 | $50.26 | 307 |
2021-06-22 | $52.19 | $52.19 | $52.05 | $52.05 | $50.61 | 1,220 |
2021-06-21 | $52.35 | $52.45 | $52.35 | $52.45 | $50.56 | 555 |
2021-06-18 | $51.91 | $51.92 | $51.79 | $51.79 | $49.93 | 1,132 |
2021-06-17 | $52.32 | $52.45 | $52.32 | $52.45 | $50.57 | 745 |
2021-06-16 | $53.29 | $53.29 | $52.89 | $52.89 | $50.99 | 1,363 |
2021-06-15 | $53.07 | $53.07 | $53.07 | $53.07 | $51.16 | 87 |
2021-06-14 | $52.88 | $52.88 | $52.88 | $52.88 | $50.98 | 34 |
2021-06-11 | $52.72 | $52.72 | $52.60 | $52.72 | $50.82 | 261 |
2021-06-10 | $52.72 | $52.72 | $52.40 | $52.51 | $50.62 | 1,486 |
2021-06-09 | $52.67 | $52.67 | $52.54 | $52.63 | $50.73 | 562 |
2021-06-08 | $52.32 | $52.43 | $52.32 | $52.43 | $50.54 | 208 |
2021-06-07 | $52.23 | $52.31 | $52.23 | $52.31 | $50.43 | 538 |
2021-06-04 | $51.88 | $52.04 | $51.88 | $52.04 | $50.17 | 514 |
2021-06-03 | $51.44 | $51.57 | $51.44 | $51.57 | $49.72 | 390 |
2021-06-02 | $51.80 | $51.90 | $51.80 | $51.90 | $50.04 | 321 |
2021-06-01 | $52.00 | $52.00 | $51.78 | $51.92 | $50.05 | 1,127 |
2021-05-28 | $52.02 | $52.08 | $51.91 | $51.91 | $50.04 | 1,490 |
2021-05-27 | $51.73 | $51.73 | $51.73 | $51.73 | $49.87 | 27 |
2021-05-26 | $51.92 | $51.92 | $51.77 | $51.77 | $49.91 | 228 |
2021-05-25 | $51.75 | $51.81 | $51.75 | $51.81 | $49.94 | 208 |
2021-05-24 | $51.76 | $51.78 | $51.70 | $51.70 | $49.84 | 835 |
2021-05-21 | $51.45 | $51.45 | $51.45 | $51.45 | $49.60 | 4 |
2021-05-20 | $51.04 | $51.52 | $51.04 | $51.47 | $49.62 | 1,269 |
2021-05-19 | $50.35 | $50.50 | $50.35 | $50.48 | $48.67 | 1,019 |
2021-05-18 | $50.96 | $50.96 | $50.74 | $50.86 | $49.04 | 405 |
2021-05-17 | $50.68 | $50.79 | $50.67 | $50.79 | $48.96 | 2,146 |
2021-05-14 | $50.42 | $50.73 | $50.42 | $50.73 | $48.90 | 855 |
2021-05-13 | $49.71 | $49.97 | $49.71 | $49.97 | $48.17 | 2,200 |
2021-05-12 | $49.62 | $49.62 | $49.40 | $49.53 | $47.75 | 800 |
2021-05-11 | $49.60 | $49.91 | $49.60 | $49.91 | $48.12 | 1,310 |
2021-05-10 | $50.84 | $50.84 | $50.52 | $50.64 | $48.82 | 525 |
2021-05-07 | $50.79 | $50.89 | $50.73 | $50.89 | $49.07 | 717 |
2021-05-06 | $49.91 | $50.32 | $49.91 | $50.32 | $48.51 | 1,054 |
2021-05-05 | $49.97 | $50.07 | $49.97 | $50.07 | $48.27 | 714 |
2021-05-04 | $49.44 | $49.52 | $49.34 | $49.41 | $47.64 | 1,390 |
2021-05-03 | $50.17 | $50.22 | $50.09 | $50.22 | $48.41 | 828 |
2021-04-30 | $50.12 | $50.13 | $49.65 | $49.71 | $47.93 | 1,026 |
2021-04-29 | $50.05 | $50.14 | $50.04 | $50.14 | $48.34 | 207 |
2021-04-28 | $50.17 | $50.17 | $50.17 | $50.17 | $48.36 | 107 |
2021-04-27 | $50.09 | $50.26 | $50.09 | $50.19 | $48.39 | 663 |
2021-04-26 | $50.15 | $50.19 | $50.15 | $50.19 | $48.39 | 121 |
2021-04-23 | $50.63 | $50.63 | $50.28 | $50.28 | $48.47 | 821 |
2021-04-22 | $49.84 | $49.98 | $49.84 | $49.98 | $48.18 | 260 |
2021-04-21 | $50.01 | $50.01 | $50.01 | $50.01 | $48.21 | 90 |
2021-04-20 | $49.57 | $49.57 | $49.57 | $49.57 | $47.79 | 75 |
2021-04-19 | $50.10 | $50.10 | $49.98 | $49.98 | $48.18 | 381 |
2021-04-16 | $49.70 | $49.70 | $49.70 | $49.70 | $47.91 | 79 |
2021-04-15 | $49.21 | $49.24 | $49.21 | $49.24 | $47.47 | 420 |
2021-04-14 | $48.81 | $48.81 | $48.81 | $48.81 | $47.06 | 4 |
2021-04-13 | $48.90 | $48.90 | $48.90 | $48.90 | $47.14 | 53 |
2021-04-12 | $48.37 | $48.55 | $48.37 | $48.55 | $46.80 | 1,704 |
2021-04-09 | $48.81 | $48.81 | $48.81 | $48.81 | $47.05 | 10 |
2021-04-08 | $48.54 | $48.54 | $48.34 | $48.52 | $46.78 | 1,828 |
2021-04-07 | $47.91 | $47.91 | $47.91 | $47.91 | $46.19 | 130 |
2021-04-06 | $47.94 | $47.96 | $47.77 | $47.89 | $46.17 | 2,500 |
2021-04-05 | $47.91 | $48.18 | $47.91 | $48.18 | $46.45 | 534 |
2021-04-01 | $47.19 | $47.42 | $47.19 | $47.42 | $45.72 | 1,112 |
2021-03-31 | $46.68 | $46.75 | $46.68 | $46.71 | $45.03 | 339 |
2021-03-30 | $46.64 | $46.64 | $46.41 | $46.49 | $44.82 | 4,489 |
2021-03-29 | $46.70 | $46.90 | $46.70 | $46.88 | $45.19 | 3,814 |
2021-03-26 | $46.64 | $46.81 | $46.32 | $46.81 | $45.13 | 1,782 |
2021-03-25 | $46.50 | $46.50 | $46.50 | $46.50 | $44.83 | 155 |
2021-03-24 | $46.32 | $46.39 | $46.05 | $46.19 | $44.53 | 619 |
2021-03-23 | $46.52 | $46.52 | $46.27 | $46.37 | $44.70 | 434 |
2021-03-22 | $46.58 | $46.68 | $46.58 | $46.68 | $44.98 | 275 |
2021-03-19 | $46.33 | $46.40 | $46.23 | $46.36 | $44.67 | 38,661 |
2021-03-18 | $46.11 | $46.19 | $46.01 | $46.19 | $44.51 | 630 |
2021-03-17 | $46.71 | $46.71 | $46.71 | $46.71 | $45.01 | 80 |
2021-03-16 | $46.53 | $46.65 | $46.53 | $46.65 | $44.96 | 460 |
2021-03-15 | $46.36 | $46.36 | $46.36 | $46.36 | $44.67 | 149 |
2021-03-12 | $46.03 | $46.35 | $45.75 | $46.35 | $44.67 | 2,038 |
2021-03-11 | $46.52 | $46.63 | $46.52 | $46.63 | $44.93 | 353 |
2021-03-10 | $46.34 | $46.34 | $46.12 | $46.20 | $44.52 | 889 |
2021-03-09 | $45.85 | $45.96 | $45.85 | $45.96 | $44.29 | 589 |
2021-03-08 | $45.08 | $45.17 | $45.08 | $45.17 | $43.53 | 412 |
2021-03-05 | $45.38 | $45.38 | $45.18 | $45.24 | $43.59 | 701 |
2021-03-04 | $45.77 | $45.77 | $45.34 | $45.37 | $43.72 | 664 |
2021-03-03 | $46.18 | $46.18 | $45.71 | $45.85 | $44.18 | 22,758 |
2021-03-02 | $46.36 | $46.36 | $46.36 | $46.36 | $44.67 | 240 |
2021-03-01 | $46.08 | $46.22 | $46.08 | $46.22 | $44.54 | 1,530 |
2021-02-26 | $45.78 | $45.78 | $45.48 | $45.58 | $43.93 | 1,479 |
2021-02-25 | $46.66 | $46.66 | $46.07 | $46.07 | $44.39 | 18,599 |
2021-02-24 | $46.46 | $46.54 | $46.39 | $46.54 | $44.85 | 1,223 |
2021-02-23 | $46.21 | $46.48 | $46.21 | $46.48 | $44.79 | 895 |
2021-02-22 | $46.95 | $47.00 | $46.58 | $46.73 | $45.03 | 2,046 |
2021-02-19 | $47.02 | $47.12 | $47.02 | $47.12 | $45.41 | 596 |
2021-02-18 | $47.36 | $47.55 | $47.36 | $47.55 | $45.82 | 1,055 |
2021-02-17 | $47.76 | $48.04 | $47.56 | $47.71 | $45.97 | 2,385 |
2021-02-16 | $48.34 | $48.36 | $48.30 | $48.36 | $46.60 | 4,406 |
2021-02-12 | $48.00 | $48.18 | $48.00 | $48.18 | $46.42 | 390 |
2021-02-11 | $47.62 | $47.74 | $47.54 | $47.74 | $46.01 | 1,265 |
2021-02-10 | $47.79 | $47.79 | $47.16 | $47.16 | $45.44 | 3,910 |
2021-02-09 | $47.29 | $47.61 | $47.29 | $47.61 | $45.88 | 1,002 |
2021-02-08 | $47.22 | $47.22 | $47.14 | $47.20 | $45.48 | 940 |
2021-02-05 | $46.86 | $46.99 | $46.86 | $46.99 | $45.28 | 817 |
2021-02-04 | $46.91 | $46.91 | $46.81 | $46.84 | $45.13 | 1,018 |
2021-02-03 | $46.70 | $46.84 | $46.70 | $46.84 | $45.13 | 162 |
2021-02-02 | $46.92 | $47.06 | $46.92 | $47.06 | $45.35 | 337 |
2021-02-01 | $46.49 | $46.68 | $46.49 | $46.64 | $44.94 | 1,224 |
2021-01-29 | $46.44 | $46.44 | $46.07 | $46.19 | $44.51 | 4,909 |
2021-01-28 | $47.17 | $47.17 | $47.11 | $47.11 | $45.40 | 302 |
2021-01-27 | $47.03 | $47.25 | $46.83 | $46.89 | $45.18 | 2,694 |
2021-01-26 | $47.54 | $47.54 | $47.10 | $47.50 | $45.78 | 1,916 |
2021-01-25 | $47.22 | $47.42 | $47.20 | $47.42 | $45.69 | 802 |
2021-01-22 | $47.17 | $47.27 | $47.17 | $47.27 | $45.55 | 1,139 |
2021-01-21 | $47.40 | $47.40 | $47.40 | $47.40 | $45.67 | 4 |
2021-01-20 | $46.97 | $47.05 | $46.97 | $47.05 | $45.34 | 694 |
2021-01-19 | $46.84 | $46.92 | $46.80 | $46.92 | $45.21 | 1,014 |
2021-01-15 | $46.56 | $46.73 | $46.28 | $46.67 | $44.97 | 10,627 |
2021-01-14 | $47.14 | $47.14 | $47.06 | $47.10 | $45.38 | 504 |
2021-01-13 | $46.93 | $46.99 | $46.93 | $46.99 | $45.28 | 217 |
2021-01-12 | $46.80 | $46.90 | $46.69 | $46.90 | $45.20 | 3,811 |
2021-01-11 | $47.12 | $47.12 | $47.04 | $47.04 | $45.33 | 739 |
2021-01-08 | $47.65 | $47.65 | $47.65 | $47.65 | $45.92 | 109 |
2021-01-07 | $47.29 | $47.36 | $47.29 | $47.36 | $45.63 | 248 |
2021-01-06 | $47.43 | $47.51 | $47.43 | $47.51 | $45.78 | 234 |
2021-01-05 | $47.58 | $47.58 | $47.52 | $47.52 | $45.79 | 506 |
2021-01-04 | $47.80 | $47.80 | $47.17 | $47.34 | $45.62 | 1,172 |
2020-12-31 | $46.47 | $46.66 | $46.47 | $46.66 | $44.97 | 183 |
2020-12-30 | $47.30 | $47.35 | $46.88 | $47.09 | $45.38 | 2,326 |
2020-12-29 | $47.31 | $47.31 | $47.15 | $47.21 | $45.49 | 6,503 |
2020-12-28 | $46.63 | $46.63 | $46.63 | $46.63 | $44.93 | 144 |
2020-12-24 | $46.23 | $46.36 | $46.22 | $46.36 | $44.68 | 655 |
2020-12-23 | $46.41 | $46.41 | $46.41 | $46.41 | $44.72 | 152 |
2020-12-22 | $46.05 | $46.15 | $46.05 | $46.15 | $44.41 | 448 |
2020-12-21 | $45.68 | $46.28 | $45.68 | $46.28 | $44.54 | 1,056 |
2020-12-18 | $46.66 | $46.71 | $46.66 | $46.71 | $44.95 | 305 |
2020-12-17 | $46.72 | $46.74 | $46.67 | $46.67 | $44.91 | 774 |
2020-12-16 | $46.30 | $46.30 | $46.24 | $46.24 | $44.50 | 1,581 |
2020-12-15 | $45.90 | $46.12 | $45.90 | $46.12 | $44.39 | 682 |
2020-12-14 | $45.92 | $45.92 | $45.79 | $45.80 | $44.08 | 423 |
2020-12-11 | $45.70 | $45.71 | $45.70 | $45.71 | $44.00 | 105 |
2020-12-10 | $45.86 | $45.95 | $45.84 | $45.95 | $44.23 | 306 |
2020-12-09 | $46.01 | $46.01 | $45.69 | $45.84 | $44.11 | 793 |
2020-12-08 | $45.73 | $45.73 | $45.69 | $45.69 | $43.97 | 248 |
2020-12-07 | $45.57 | $45.59 | $45.55 | $45.55 | $43.84 | 783 |
2020-12-04 | $45.60 | $45.62 | $45.60 | $45.62 | $43.90 | 338 |
2020-12-03 | $45.33 | $45.51 | $45.33 | $45.51 | $43.79 | 204 |
2020-12-02 | $45.45 | $45.45 | $45.45 | $45.45 | $43.74 | 25 |
2020-12-01 | $45.40 | $45.54 | $45.40 | $45.54 | $43.82 | 1,131 |
2020-11-30 | $44.95 | $45.11 | $44.95 | $45.11 | $43.41 | 168 |
2020-11-27 | $45.42 | $45.69 | $45.42 | $45.69 | $43.98 | 333 |
2020-11-25 | $45.42 | $45.50 | $45.39 | $45.50 | $43.79 | 560 |
2020-11-24 | $45.52 | $45.66 | $45.52 | $45.66 | $43.94 | 452 |
2020-11-23 | $46.00 | $46.00 | $45.53 | $45.53 | $43.82 | 224 |
2020-11-20 | $45.85 | $46.05 | $45.85 | $46.05 | $44.32 | 984 |
2020-11-19 | $45.59 | $45.96 | $45.59 | $45.96 | $44.23 | 778 |
2020-11-18 | $45.62 | $45.62 | $45.39 | $45.51 | $43.80 | 408 |
2020-11-17 | $45.53 | $45.53 | $45.51 | $45.51 | $43.80 | 193 |
2020-11-16 | $45.40 | $45.47 | $45.40 | $45.47 | $43.76 | 127 |
2020-11-13 | $45.28 | $45.28 | $45.28 | $45.28 | $43.57 | 42 |
2020-11-12 | $45.10 | $45.10 | $44.82 | $44.82 | $43.14 | 1,860 |
2020-11-11 | $45.38 | $45.43 | $45.36 | $45.43 | $43.72 | 438 |
2020-11-10 | $45.01 | $45.01 | $44.80 | $44.93 | $43.24 | 3,019 |
2020-11-09 | $44.61 | $44.61 | $44.61 | $44.61 | $42.93 | 118 |
2020-11-06 | $44.36 | $44.36 | $44.36 | $44.36 | $42.69 | 292 |
2020-11-05 | $44.16 | $44.21 | $44.16 | $44.21 | $42.54 | 306 |
2020-11-04 | $43.05 | $43.58 | $43.05 | $43.58 | $41.94 | 225 |
2020-11-03 | $42.72 | $42.72 | $42.72 | $42.72 | $41.11 | 38 |
2020-11-02 | $41.25 | $41.57 | $41.25 | $41.57 | $40.01 | 510 |
2020-10-30 | $41.04 | $41.10 | $41.04 | $41.10 | $39.55 | 151 |
2020-10-29 | $41.03 | $41.29 | $41.03 | $41.29 | $39.74 | 532 |
2020-10-28 | $41.75 | $41.75 | $41.43 | $41.43 | $39.87 | 1,873 |
2020-10-27 | $42.92 | $42.96 | $42.88 | $42.88 | $41.26 | 14,977 |
2020-10-26 | $43.21 | $43.30 | $43.15 | $43.27 | $41.64 | 1,404 |
2020-10-23 | $43.94 | $43.94 | $43.94 | $43.94 | $42.28 | 2 |
2020-10-22 | $43.52 | $43.62 | $43.52 | $43.62 | $41.98 | 202 |
2020-10-21 | $43.69 | $43.69 | $43.69 | $43.69 | $42.05 | 67 |
2020-10-20 | $43.99 | $43.99 | $43.96 | $43.96 | $42.30 | 402 |
2020-10-19 | $43.69 | $43.69 | $43.69 | $43.69 | $42.05 | 118 |
2020-10-16 | $43.79 | $43.90 | $43.79 | $43.90 | $42.25 | 405 |
2020-10-15 | $43.39 | $43.53 | $43.31 | $43.53 | $41.90 | 243 |
2020-10-14 | $44.46 | $44.46 | $44.16 | $44.22 | $42.55 | 754 |
2020-10-13 | $44.50 | $44.50 | $44.40 | $44.40 | $42.73 | 731 |
2020-10-12 | $44.49 | $44.75 | $44.49 | $44.73 | $43.05 | 5,399 |
2020-10-09 | $44.45 | $44.49 | $44.45 | $44.49 | $42.81 | 442 |
2020-10-08 | $44.05 | $44.07 | $44.04 | $44.04 | $42.39 | 434 |
2020-10-07 | $43.74 | $43.74 | $43.74 | $43.74 | $42.10 | 143 |
2020-10-06 | $44.26 | $44.26 | $43.64 | $43.64 | $42.00 | 447 |
2020-10-05 | $44.37 | $44.37 | $44.37 | $44.37 | $42.71 | 137 |
2020-10-02 | $43.82 | $43.82 | $43.82 | $43.82 | $42.17 | 150 |
2020-10-01 | $43.73 | $43.77 | $43.68 | $43.77 | $42.13 | 719 |
2020-09-30 | $43.46 | $43.56 | $43.38 | $43.38 | $41.75 | 936 |
2020-09-29 | $43.60 | $43.60 | $43.60 | $43.60 | $41.96 | 115 |
2020-09-28 | $43.44 | $43.44 | $43.44 | $43.44 | $41.81 | 138 |
2020-09-25 | $42.92 | $42.92 | $42.92 | $42.92 | $41.30 | 52 |
2020-09-24 | $42.66 | $42.66 | $42.66 | $42.66 | $41.06 | 189 |
2020-09-23 | $42.94 | $42.94 | $42.67 | $42.72 | $41.11 | 1,769 |
2020-09-22 | $42.94 | $43.26 | $42.94 | $43.26 | $41.41 | 321 |
2020-09-21 | $43.38 | $43.44 | $43.00 | $43.27 | $41.42 | 1,864 |
2020-09-18 | $44.29 | $44.44 | $44.28 | $44.28 | $42.38 | 924 |
2020-09-17 | $44.42 | $44.62 | $44.35 | $44.55 | $42.64 | 1,671 |
2020-09-16 | $44.64 | $44.64 | $44.45 | $44.45 | $42.54 | 255 |
2020-09-15 | $44.42 | $44.42 | $44.42 | $44.42 | $42.52 | 39 |
2020-09-14 | $44.06 | $44.06 | $44.06 | $44.06 | $42.17 | 49 |
2020-09-11 | $43.95 | $43.99 | $43.95 | $43.99 | $42.11 | 701 |
2020-09-10 | $43.52 | $43.52 | $43.52 | $43.52 | $41.66 | 154 |
2020-09-09 | $43.82 | $44.09 | $43.82 | $44.09 | $42.20 | 445 |
2020-09-08 | $43.17 | $43.23 | $43.02 | $43.02 | $41.18 | 663 |
2020-09-04 | $43.11 | $43.47 | $43.11 | $43.47 | $41.61 | 2,545 |
2020-09-03 | $43.29 | $43.32 | $43.29 | $43.32 | $41.46 | 337 |
2020-09-02 | $44.12 | $44.53 | $44.12 | $44.53 | $42.62 | 540 |
2020-09-01 | $43.91 | $43.91 | $43.69 | $43.69 | $41.81 | 6,366 |
2020-08-31 | $44.27 | $44.27 | $44.17 | $44.17 | $42.28 | 955 |
2020-08-28 | $44.08 | $44.18 | $44.07 | $44.18 | $42.29 | 354 |
2020-08-27 | $44.17 | $44.17 | $44.02 | $44.02 | $42.13 | 227 |
2020-08-26 | $44.29 | $44.37 | $44.29 | $44.37 | $42.47 | 442 |
2020-08-25 | $43.88 | $43.98 | $43.88 | $43.98 | $42.09 | 274 |
2020-08-24 | $43.80 | $43.84 | $43.80 | $43.84 | $41.96 | 3,034 |
2020-08-21 | $43.27 | $43.56 | $43.27 | $43.56 | $41.70 | 1,146 |
2020-08-20 | $43.52 | $43.85 | $43.52 | $43.85 | $41.97 | 1,283 |
2020-08-19 | $43.79 | $43.79 | $43.79 | $43.79 | $41.91 | 147 |
2020-08-18 | $44.05 | $44.08 | $44.05 | $44.06 | $42.18 | 914 |
2020-08-17 | $43.88 | $44.09 | $43.88 | $44.09 | $42.20 | 855 |
2020-08-14 | $43.77 | $43.77 | $43.47 | $43.57 | $41.70 | 1,441 |
2020-08-13 | $44.26 | $44.26 | $44.07 | $44.07 | $42.18 | 154 |
2020-08-12 | $43.69 | $44.05 | $43.69 | $44.05 | $42.17 | 123 |
2020-08-11 | $43.29 | $43.29 | $43.29 | $43.29 | $41.43 | 40 |
2020-08-10 | $43.15 | $43.15 | $43.15 | $43.15 | $41.30 | 220 |
2020-08-07 | $43.10 | $43.10 | $43.10 | $43.10 | $41.26 | 172 |
2020-08-06 | $42.99 | $43.12 | $42.98 | $43.08 | $41.23 | 700 |
2020-08-05 | $43.01 | $43.15 | $42.92 | $42.94 | $41.10 | 3,119 |
2020-08-04 | $42.41 | $42.68 | $42.41 | $42.64 | $40.81 | 994 |
2020-08-03 | $42.46 | $42.82 | $42.46 | $42.82 | $40.98 | 454 |
2020-07-31 | $42.88 | $42.88 | $42.03 | $42.17 | $40.36 | 1,421 |
2020-07-30 | $42.64 | $43.12 | $42.43 | $43.12 | $41.27 | 1,387 |
2020-07-29 | $43.05 | $43.29 | $43.05 | $43.29 | $41.43 | 2,029 |
2020-07-28 | $42.79 | $42.79 | $42.79 | $42.79 | $40.95 | 25 |
2020-07-27 | $42.65 | $42.93 | $42.65 | $42.91 | $41.07 | 1,024 |
2020-07-24 | $42.32 | $42.32 | $42.32 | $42.32 | $40.51 | 120 |
2020-07-23 | $42.78 | $42.78 | $42.55 | $42.62 | $40.80 | 795 |
2020-07-22 | $42.98 | $42.98 | $42.98 | $42.98 | $41.14 | 53 |
2020-07-21 | $42.97 | $43.06 | $42.80 | $42.80 | $40.97 | 1,034 |
2020-07-20 | $42.69 | $42.99 | $42.69 | $42.95 | $41.10 | 1,400 |
2020-07-17 | $42.42 | $42.54 | $42.41 | $42.54 | $40.71 | 400 |
2020-07-16 | $42.47 | $42.47 | $42.21 | $42.26 | $40.45 | 1,010 |
2020-07-15 | $42.38 | $42.40 | $42.38 | $42.40 | $40.58 | 200 |
2020-07-14 | $41.96 | $42.00 | $41.90 | $41.98 | $40.18 | 3,700 |
2020-07-13 | $41.35 | $41.35 | $41.35 | $41.35 | $39.57 | 66 |
2020-07-10 | $41.59 | $41.61 | $41.56 | $41.61 | $39.82 | 5,700 |
2020-07-09 | $41.90 | $41.90 | $41.49 | $41.49 | $39.71 | 930 |
2020-07-08 | $41.94 | $41.94 | $41.94 | $41.94 | $40.14 | 37 |
2020-07-07 | $41.62 | $41.66 | $41.62 | $41.64 | $39.85 | 1,700 |
2020-07-06 | $41.98 | $41.98 | $41.98 | $41.98 | $40.18 | 67 |
2020-07-02 | $41.47 | $41.52 | $41.42 | $41.52 | $39.74 | 1,085 |
2020-07-01 | $41.43 | $41.43 | $41.43 | $41.43 | $39.65 | 183 |
2020-06-30 | $41.22 | $41.22 | $41.22 | $41.22 | $39.45 | 10 |
2020-06-29 | $40.78 | $40.97 | $40.78 | $40.88 | $39.13 | 274 |
2020-06-26 | $40.69 | $40.69 | $40.69 | $40.69 | $38.95 | 72 |
2020-06-25 | $41.14 | $41.14 | $41.14 | $41.14 | $39.38 | 95 |
2020-06-24 | $41.14 | $41.14 | $40.49 | $40.58 | $38.84 | 3,200 |
2020-06-23 | $41.98 | $41.98 | $41.84 | $41.84 | $39.82 | 400 |
2020-06-22 | $41.25 | $41.65 | $41.25 | $41.65 | $39.63 | 1,900 |
2020-06-19 | $40.97 | $41.00 | $40.97 | $41.00 | $39.02 | 1,100 |
2020-06-18 | $41.11 | $41.11 | $41.11 | $41.11 | $39.12 | 7 |
2020-06-17 | $41.37 | $41.37 | $41.30 | $41.34 | $39.34 | 445 |
2020-06-16 | $41.13 | $41.13 | $41.13 | $41.13 | $39.14 | 400 |
2020-06-15 | $40.74 | $40.74 | $40.74 | $40.74 | $38.77 | 35 |
2020-06-12 | $40.65 | $40.65 | $40.20 | $40.27 | $38.32 | 889 |
2020-06-11 | $40.54 | $40.54 | $39.57 | $39.57 | $37.65 | 400 |
2020-06-10 | $41.71 | $41.71 | $41.64 | $41.68 | $39.67 | 400 |
2020-06-09 | $41.39 | $41.48 | $41.39 | $41.48 | $39.48 | 300 |
2020-06-08 | $41.50 | $41.85 | $41.50 | $41.85 | $39.83 | 612 |
2020-06-05 | $41.67 | $41.67 | $41.57 | $41.57 | $39.56 | 1,000 |
2020-06-04 | $41.16 | $41.17 | $40.93 | $40.93 | $38.95 | 2,807 |
2020-06-03 | $41.13 | $41.13 | $41.13 | $41.13 | $39.14 | 214 |
2020-06-02 | $40.05 | $40.32 | $40.05 | $40.32 | $38.37 | 544 |
2020-06-01 | $40.08 | $40.08 | $40.08 | $40.08 | $38.15 | 180 |
2020-05-29 | $39.48 | $39.48 | $39.48 | $39.48 | $37.57 | 51 |
2020-05-28 | $39.26 | $39.80 | $39.26 | $39.45 | $37.54 | 1,300 |
2020-05-27 | $38.51 | $38.69 | $38.44 | $38.69 | $36.82 | 2,248 |
2020-05-26 | $38.40 | $38.40 | $38.40 | $38.40 | $36.54 | 13 |
2020-05-22 | $37.40 | $37.49 | $37.40 | $37.49 | $35.68 | 100 |
2020-05-21 | $37.65 | $37.65 | $37.54 | $37.54 | $35.73 | 1,000 |
2020-05-20 | $37.62 | $37.77 | $37.62 | $37.77 | $35.94 | 525 |
2020-05-19 | $37.04 | $37.04 | $37.04 | $37.04 | $35.25 | 55 |
2020-05-18 | $37.21 | $37.57 | $37.21 | $37.57 | $35.75 | 400 |
2020-05-15 | $36.14 | $36.14 | $36.14 | $36.14 | $34.40 | 12 |
2020-05-14 | $35.70 | $36.11 | $35.70 | $36.11 | $34.37 | 1,000 |
2020-05-13 | $36.84 | $36.84 | $36.49 | $36.49 | $34.73 | 400 |
2020-05-12 | $37.18 | $37.18 | $37.18 | $37.18 | $35.38 | 20 |
2020-05-11 | $37.53 | $37.53 | $37.53 | $37.53 | $35.71 | 22 |
2020-05-08 | $37.53 | $37.53 | $37.53 | $37.53 | $35.71 | 2 |
2020-05-07 | $36.91 | $36.91 | $36.91 | $36.91 | $35.13 | 511 |
2020-05-06 | $36.34 | $36.34 | $36.34 | $36.34 | $34.59 | 16 |
2020-05-05 | $36.56 | $36.56 | $36.56 | $36.56 | $34.79 | 16 |
2020-05-04 | $36.73 | $36.73 | $36.73 | $36.73 | $34.95 | 19 |
2020-05-01 | $36.66 | $36.73 | $36.61 | $36.73 | $34.95 | 2,900 |
2020-04-30 | $37.92 | $37.92 | $37.92 | $37.92 | $36.09 | 2 |
2020-04-29 | $37.74 | $37.92 | $37.70 | $37.92 | $36.09 | 1,100 |
2020-04-28 | $36.95 | $36.98 | $36.91 | $36.91 | $35.12 | 400 |
2020-04-27 | $36.37 | $36.55 | $36.37 | $36.55 | $34.78 | 200 |
2020-04-24 | $35.49 | $35.91 | $35.49 | $35.91 | $34.18 | 811 |
2020-04-23 | $35.76 | $35.78 | $35.59 | $35.66 | $33.94 | 900 |
2020-04-22 | $35.63 | $35.81 | $35.63 | $35.81 | $34.08 | 500 |
2020-04-21 | $35.24 | $35.29 | $35.24 | $35.29 | $33.58 | 1,200 |
2020-04-20 | $36.54 | $36.54 | $36.54 | $36.54 | $34.77 | 4 |
2020-04-17 | $35.25 | $35.25 | $35.25 | $35.25 | $33.54 | 13 |
2020-04-16 | $34.92 | $35.25 | $34.92 | $35.25 | $33.54 | 500 |
2020-04-15 | $36.48 | $36.48 | $36.48 | $36.48 | $34.71 | 31 |
2020-04-14 | $36.50 | $36.50 | $36.48 | $36.48 | $34.71 | 200 |
2020-04-13 | $36.37 | $36.37 | $36.37 | $36.37 | $34.61 | 84 |
2020-04-09 | $36.13 | $36.37 | $36.13 | $36.37 | $34.61 | 400 |
2020-04-08 | $35.04 | $35.23 | $34.81 | $35.23 | $33.52 | 500 |
2020-04-07 | $34.85 | $34.85 | $34.62 | $34.62 | $32.95 | 300 |
2020-04-06 | $32.74 | $32.74 | $32.74 | $32.74 | $31.15 | 7 |
2020-04-03 | $32.97 | $32.97 | $31.31 | $32.74 | $31.15 | 1,500 |
2020-04-02 | $32.84 | $33.34 | $32.84 | $33.34 | $31.73 | 219 |
2020-04-01 | $33.15 | $33.15 | $33.15 | $33.15 | $31.55 | 9 |
2020-03-31 | $34.44 | $34.44 | $34.42 | $34.42 | $32.76 | 300 |
2020-03-30 | $33.73 | $34.34 | $33.72 | $34.34 | $32.68 | 1,338 |
2020-03-27 | $33.53 | $34.03 | $33.48 | $33.97 | $32.33 | 1,000 |
2020-03-26 | $34.88 | $34.88 | $34.88 | $34.88 | $33.19 | 2,731 |
2020-03-25 | $32.07 | $33.30 | $32.07 | $32.95 | $31.36 | 3,700 |
2020-03-24 | $31.18 | $31.59 | $31.03 | $31.59 | $30.01 | 1,470 |
2020-03-23 | $30.00 | $30.00 | $29.42 | $29.51 | $28.03 | 902 |
2020-03-20 | $31.27 | $31.32 | $30.03 | $30.05 | $28.54 | 4,251 |
2020-03-19 | $29.60 | $30.81 | $29.60 | $30.57 | $29.03 | 2,400 |
2020-03-18 | $30.06 | $30.20 | $29.21 | $29.24 | $27.77 | 2,946 |
2020-03-17 | $31.35 | $31.96 | $31.34 | $31.88 | $30.28 | 2,600 |
2020-03-16 | $29.76 | $32.00 | $29.76 | $30.90 | $29.35 | 2,842 |
2020-03-13 | $33.45 | $34.80 | $33.45 | $34.80 | $33.06 | 400 |
2020-03-12 | $34.10 | $34.10 | $32.68 | $33.19 | $31.52 | 3,191 |
2020-03-11 | $37.83 | $37.83 | $36.88 | $36.91 | $35.05 | 1,700 |
2020-03-10 | $38.95 | $39.23 | $38.46 | $39.23 | $37.26 | 2,900 |
2020-03-09 | $38.22 | $39.75 | $38.19 | $38.19 | $36.27 | 4,439 |
2020-03-06 | $41.19 | $41.20 | $41.19 | $41.20 | $39.13 | 500 |
2020-03-05 | $41.61 | $41.61 | $41.61 | $41.61 | $39.53 | 16 |
2020-03-04 | $42.49 | $42.98 | $42.43 | $42.98 | $40.82 | 1,400 |
2020-03-03 | $42.23 | $42.87 | $41.66 | $41.71 | $39.61 | 11,464 |
2020-03-02 | $41.52 | $41.70 | $41.52 | $41.70 | $39.61 | 200 |
2020-02-28 | $40.31 | $40.96 | $40.31 | $40.96 | $38.90 | 6,724 |
2020-02-27 | $42.04 | $42.23 | $41.36 | $41.36 | $39.28 | 1,088 |
2020-02-26 | $42.95 | $42.95 | $42.60 | $42.60 | $40.46 | 1,704 |
2020-02-25 | $43.45 | $43.45 | $42.59 | $42.59 | $40.45 | 2,500 |
2020-02-24 | $43.61 | $43.77 | $43.61 | $43.65 | $41.46 | 1,332 |
2020-02-21 | $45.22 | $45.24 | $45.18 | $45.24 | $42.97 | 400 |
2020-02-20 | $45.40 | $45.40 | $45.40 | $45.40 | $43.12 | 85 |
2020-02-19 | $45.50 | $45.50 | $45.43 | $45.47 | $43.19 | 1,811 |
2020-02-18 | $45.30 | $45.34 | $44.98 | $45.17 | $42.90 | 4,203 |
2020-02-14 | $45.30 | $45.30 | $45.25 | $45.25 | $42.98 | 348 |
2020-02-13 | $45.43 | $45.43 | $45.25 | $45.25 | $42.98 | 400 |
2020-02-12 | $45.38 | $45.44 | $45.38 | $45.44 | $43.15 | 5,800 |
2020-02-11 | $45.37 | $45.37 | $45.37 | $45.37 | $43.09 | 88 |
2020-02-10 | $44.85 | $44.99 | $44.85 | $44.99 | $42.73 | 352 |
2020-02-07 | $44.93 | $44.93 | $44.79 | $44.79 | $42.54 | 300 |
2020-02-06 | $45.32 | $45.32 | $45.24 | $45.24 | $42.97 | 971 |
2020-02-05 | $45.17 | $45.17 | $45.14 | $45.14 | $42.87 | 113 |
2020-02-04 | $44.77 | $44.78 | $44.74 | $44.74 | $42.50 | 800 |
2020-02-03 | $44.34 | $44.34 | $44.34 | $44.34 | $42.11 | 12 |
2020-01-31 | $44.28 | $44.34 | $44.22 | $44.34 | $42.12 | 1,100 |
2020-01-30 | $44.84 | $44.84 | $44.84 | $44.84 | $42.59 | 31 |
2020-01-29 | $44.93 | $44.93 | $44.81 | $44.89 | $42.64 | 463 |
2020-01-28 | $44.69 | $44.82 | $44.69 | $44.82 | $42.57 | 900 |
2020-01-27 | $44.49 | $44.55 | $44.41 | $44.43 | $42.20 | 2,209 |
2020-01-24 | $45.28 | $45.28 | $45.27 | $45.27 | $43.00 | 100 |
2020-01-23 | $45.29 | $45.33 | $45.29 | $45.33 | $43.06 | 794 |
2020-01-22 | $45.45 | $45.45 | $45.39 | $45.44 | $43.16 | 1,300 |
2020-01-21 | $45.50 | $45.52 | $45.45 | $45.51 | $43.23 | 1,900 |
2020-01-17 | $45.59 | $45.59 | $45.57 | $45.57 | $43.28 | 200 |
2020-01-16 | $45.12 | $45.28 | $45.12 | $45.28 | $43.01 | 600 |
2020-01-15 | $44.90 | $44.91 | $44.86 | $44.86 | $42.61 | 1,000 |
2020-01-14 | $44.81 | $44.81 | $44.81 | $44.81 | $42.56 | 100 |
2020-01-13 | $44.60 | $44.76 | $44.60 | $44.71 | $42.47 | 4,500 |
2020-01-10 | $44.41 | $44.41 | $44.41 | $44.41 | $42.18 | 72 |
2020-01-09 | $44.56 | $44.60 | $44.52 | $44.59 | $42.35 | 2,400 |
2020-01-08 | $44.57 | $44.57 | $44.48 | $44.48 | $42.24 | 1,900 |
2020-01-07 | $44.36 | $44.36 | $44.32 | $44.32 | $42.09 | 1,200 |
2020-01-06 | $44.23 | $44.60 | $44.23 | $44.56 | $42.32 | 400 |
2020-01-03 | $44.47 | $44.47 | $44.33 | $44.33 | $42.11 | 400 |
2020-01-02 | $44.88 | $44.88 | $44.84 | $44.87 | $42.62 | 1,535 |
2019-12-31 | $44.64 | $44.74 | $44.54 | $44.74 | $42.49 | 1,904 |
2019-12-30 | $44.58 | $44.59 | $44.39 | $44.39 | $42.16 | 800 |
2019-12-27 | $44.74 | $44.74 | $44.68 | $44.68 | $42.43 | 200 |
2019-12-26 | $44.53 | $44.63 | $44.53 | $44.53 | $42.30 | 1,334 |
2019-12-24 | $44.38 | $44.38 | $44.38 | $44.38 | $42.15 | 305 |
2019-12-23 | $44.30 | $44.30 | $44.28 | $44.28 | $41.93 | 200 |
2019-12-20 | $44.03 | $44.03 | $44.03 | $44.03 | $41.68 | 161 |
2019-12-19 | $43.85 | $43.85 | $43.85 | $43.85 | $41.52 | 73 |
2019-12-18 | $43.81 | $43.81 | $43.81 | $43.81 | $41.48 | 166 |
2019-12-17 | $44.19 | $44.19 | $44.04 | $44.04 | $41.69 | 500 |
2019-12-16 | $44.75 | $44.75 | $44.48 | $44.48 | $42.12 | 1,746 |
2019-12-13 | $43.75 | $43.94 | $43.75 | $43.82 | $41.49 | 1,681 |
2019-12-12 | $43.00 | $43.32 | $43.00 | $43.32 | $41.01 | 800 |
2019-12-11 | $42.90 | $43.01 | $42.90 | $42.90 | $40.62 | 235 |
2019-12-10 | $42.96 | $42.97 | $42.95 | $42.95 | $40.67 | 500 |
2019-12-09 | $43.08 | $43.08 | $43.08 | $43.08 | $40.78 | 145 |
2019-12-06 | $43.06 | $43.15 | $43.06 | $43.15 | $40.85 | 600 |
2019-12-05 | $42.78 | $42.79 | $42.78 | $42.79 | $40.51 | 200 |
2019-12-04 | $42.67 | $42.68 | $42.67 | $42.68 | $40.41 | 500 |
2019-12-03 | $42.41 | $42.41 | $42.41 | $42.41 | $40.16 | 29 |
2019-12-02 | $42.45 | $42.45 | $42.42 | $42.42 | $40.17 | 600 |
2019-11-29 | $42.86 | $42.86 | $42.86 | $42.86 | $40.58 | 418 |
2019-11-27 | $43.07 | $43.13 | $43.07 | $43.13 | $40.84 | 800 |
2019-11-26 | $43.00 | $43.00 | $43.00 | $43.00 | $40.72 | 26 |
2019-11-25 | $42.66 | $42.84 | $42.66 | $42.84 | $40.56 | 200 |
2019-11-22 | $42.27 | $42.35 | $42.27 | $42.35 | $40.09 | 100 |
2019-11-21 | $42.17 | $42.19 | $42.17 | $42.19 | $39.95 | 200 |
2019-11-20 | $42.52 | $42.52 | $42.31 | $42.31 | $40.06 | 100 |
2019-11-19 | $42.74 | $42.74 | $42.73 | $42.73 | $40.46 | 248 |
2019-11-18 | $42.68 | $42.74 | $42.66 | $42.74 | $40.47 | 300 |
2019-11-15 | $42.49 | $42.49 | $42.49 | $42.49 | $40.23 | 60 |
2019-11-14 | $42.36 | $42.37 | $42.36 | $42.37 | $40.12 | 300 |
2019-11-13 | $42.45 | $42.45 | $42.45 | $42.45 | $40.19 | 2 |
2019-11-12 | $42.56 | $42.56 | $42.38 | $42.38 | $40.12 | 100 |
2019-11-11 | $42.19 | $42.35 | $42.19 | $42.33 | $40.08 | 1,014 |
2019-11-08 | $42.37 | $42.41 | $42.37 | $42.41 | $40.15 | 300 |
2019-11-07 | $42.51 | $42.57 | $42.51 | $42.54 | $40.28 | 281 |
2019-11-06 | $42.49 | $42.53 | $42.49 | $42.53 | $40.26 | 400 |
2019-11-05 | $42.32 | $42.42 | $42.32 | $42.42 | $40.17 | 910 |
2019-11-04 | $42.33 | $42.42 | $42.33 | $42.36 | $40.11 | 276 |
2019-11-01 | $42.40 | $42.40 | $42.40 | $42.40 | $40.15 | 200 |
2019-10-31 | $42.26 | $42.26 | $42.07 | $42.13 | $39.89 | 548 |
2019-10-30 | $41.71 | $42.09 | $41.71 | $42.09 | $39.85 | 500 |
2019-10-29 | $41.08 | $41.35 | $41.08 | $41.32 | $39.12 | 2,631 |
2019-10-28 | $41.19 | $41.24 | $41.17 | $41.23 | $39.03 | 7,000 |
2019-10-25 | $40.96 | $41.07 | $40.96 | $41.07 | $38.88 | 303 |
2019-10-24 | $40.93 | $40.99 | $40.93 | $40.99 | $38.81 | 500 |
2019-10-23 | $40.63 | $40.85 | $40.63 | $40.85 | $38.68 | 6,400 |
2019-10-22 | $40.60 | $40.72 | $40.56 | $40.56 | $38.41 | 300 |
2019-10-21 | $40.76 | $40.83 | $40.76 | $40.83 | $38.66 | 600 |
2019-10-18 | $40.64 | $40.64 | $40.64 | $40.64 | $38.48 | 2 |
2019-10-17 | $40.64 | $40.64 | $40.55 | $40.62 | $38.46 | 500 |
2019-10-16 | $40.53 | $40.53 | $40.53 | $40.53 | $38.38 | 3 |
2019-10-15 | $40.19 | $40.52 | $40.19 | $40.51 | $38.36 | 1,300 |
2019-10-14 | $39.98 | $39.98 | $39.98 | $39.98 | $37.86 | 3 |
2019-10-11 | $40.15 | $40.15 | $40.15 | $40.15 | $38.02 | 200 |
2019-10-10 | $39.25 | $39.46 | $39.19 | $39.45 | $37.35 | 5,994 |
2019-10-09 | $39.28 | $39.28 | $39.28 | $39.28 | $37.19 | 10 |
2019-10-08 | $39.15 | $39.16 | $39.04 | $39.04 | $36.96 | 1,800 |
2019-10-07 | $39.56 | $39.56 | $39.56 | $39.56 | $37.46 | 47 |
2019-10-04 | $39.49 | $39.52 | $39.49 | $39.52 | $37.41 | 600 |
2019-10-03 | $39.07 | $39.11 | $39.06 | $39.06 | $36.98 | 600 |
2019-10-02 | $39.25 | $39.25 | $38.89 | $38.90 | $36.83 | 462 |
2019-10-01 | $40.13 | $40.13 | $39.81 | $39.81 | $37.69 | 649 |
2019-09-30 | $40.38 | $40.38 | $40.30 | $40.30 | $38.15 | 351 |
2019-09-27 | $40.17 | $40.17 | $40.17 | $40.17 | $38.03 | 2 |
2019-09-26 | $40.10 | $40.22 | $40.10 | $40.19 | $38.05 | 332 |
2019-09-25 | $39.87 | $39.87 | $39.83 | $39.83 | $37.72 | 200 |
2019-09-24 | $40.44 | $40.44 | $40.44 | $40.44 | $38.05 | 77 |
2019-09-23 | $40.50 | $40.50 | $40.50 | $40.50 | $38.11 | 8 |
2019-09-20 | $40.79 | $40.79 | $40.62 | $40.62 | $38.22 | 8,417 |
2019-09-19 | $40.84 | $40.84 | $40.79 | $40.79 | $38.38 | 200 |
2019-09-18 | $40.64 | $40.64 | $40.64 | $40.64 | $38.24 | 33 |
2019-09-17 | $40.40 | $40.53 | $40.39 | $40.53 | $38.14 | 3,500 |
2019-09-16 | $40.26 | $40.26 | $40.26 | $40.26 | $37.89 | 3 |
2019-09-13 | $40.63 | $40.63 | $40.63 | $40.63 | $38.24 | 52 |
2019-09-12 | $40.44 | $40.54 | $40.44 | $40.54 | $38.15 | 100 |
2019-09-11 | $40.44 | $40.44 | $40.44 | $40.44 | $38.05 | 31 |
2019-09-10 | $40.06 | $40.06 | $40.06 | $40.06 | $37.70 | 10 |
2019-09-09 | $40.14 | $40.14 | $40.07 | $40.07 | $37.71 | 800 |
2019-09-06 | $40.24 | $40.30 | $40.23 | $40.23 | $37.86 | 1,200 |
2019-09-05 | $40.21 | $40.21 | $40.21 | $40.21 | $37.84 | 99 |
2019-09-04 | $40.00 | $40.00 | $40.00 | $40.00 | $37.64 | 12 |
2019-09-03 | $39.25 | $39.42 | $39.24 | $39.42 | $37.09 | 3,500 |
2019-08-30 | $39.43 | $39.43 | $39.40 | $39.40 | $37.07 | 502 |
2019-08-29 | $39.34 | $39.39 | $39.25 | $39.25 | $36.94 | 1,355 |
2019-08-28 | $39.02 | $39.06 | $38.87 | $39.06 | $36.76 | 797 |
2019-08-27 | $39.13 | $39.13 | $39.13 | $39.13 | $36.82 | 622 |
2019-08-26 | $38.98 | $39.00 | $38.96 | $39.00 | $36.70 | 831 |
2019-08-23 | $39.08 | $39.08 | $38.81 | $38.81 | $36.53 | 2,059 |
2019-08-22 | $39.07 | $39.15 | $38.95 | $39.15 | $36.84 | 836 |
2019-08-21 | $39.11 | $39.11 | $39.11 | $39.11 | $36.80 | 597 |
2019-08-20 | $38.70 | $38.70 | $38.68 | $38.68 | $36.40 | 347 |
2019-08-19 | $38.99 | $39.00 | $38.92 | $38.92 | $36.63 | 631 |
2019-08-16 | $38.49 | $38.77 | $38.49 | $38.77 | $36.48 | 650 |
2019-08-15 | $38.20 | $38.33 | $38.20 | $38.33 | $36.07 | 1,204 |
2019-08-14 | $37.52 | $38.32 | $37.52 | $38.23 | $35.98 | 562 |
2019-08-13 | $38.91 | $39.23 | $38.91 | $39.12 | $36.81 | 1,162 |
2019-08-12 | $39.03 | $39.17 | $38.96 | $38.96 | $36.66 | 1,182 |
2019-08-09 | $39.23 | $39.23 | $39.14 | $39.20 | $36.89 | 1,790 |
2019-08-08 | $39.15 | $39.32 | $39.15 | $39.28 | $36.96 | 1,110 |
2019-08-07 | $38.49 | $38.85 | $38.48 | $38.85 | $36.56 | 2,334 |
2019-08-06 | $38.52 | $38.52 | $38.52 | $38.52 | $36.25 | 445 |
2019-08-05 | $38.51 | $38.51 | $38.51 | $38.51 | $36.24 | 71 |
2019-08-02 | $39.43 | $39.43 | $39.15 | $39.29 | $36.97 | 1,806 |
2019-08-01 | $39.67 | $39.76 | $39.52 | $39.59 | $37.25 | 2,495 |
2019-07-31 | $39.46 | $39.46 | $39.46 | $39.46 | $37.13 | 137 |
2019-07-30 | $39.89 | $39.89 | $39.60 | $39.68 | $37.34 | 1,743 |
2019-07-29 | $40.29 | $40.29 | $40.29 | $40.29 | $37.91 | 16 |
2019-07-26 | $40.18 | $40.18 | $40.16 | $40.16 | $37.79 | 2,061 |
2019-07-25 | $39.86 | $39.86 | $39.86 | $39.86 | $37.51 | 74 |
2019-07-24 | $40.23 | $40.23 | $40.23 | $40.23 | $37.86 | 313 |
2019-07-23 | $40.29 | $40.29 | $40.13 | $40.25 | $37.87 | 1,902 |
2019-07-22 | $40.23 | $40.23 | $40.07 | $40.07 | $37.71 | 786 |
2019-07-19 | $40.07 | $40.07 | $40.07 | $40.07 | $37.71 | 31 |
2019-07-18 | $39.98 | $40.26 | $39.94 | $40.26 | $37.88 | 2,557 |
2019-07-17 | $40.17 | $40.17 | $40.10 | $40.10 | $37.73 | 1,105 |
2019-07-16 | $40.18 | $40.18 | $40.09 | $40.09 | $37.72 | 367 |
2019-07-15 | $40.32 | $40.32 | $40.24 | $40.26 | $37.88 | 716 |
2019-07-12 | $40.09 | $40.09 | $40.09 | $40.09 | $37.72 | 103 |
2019-07-11 | $40.12 | $40.12 | $40.12 | $40.12 | $37.75 | 104 |
2019-07-10 | $40.11 | $40.11 | $40.11 | $40.11 | $37.75 | 182 |
2019-07-09 | $40.10 | $40.17 | $40.10 | $40.10 | $37.73 | 394 |
2019-07-08 | $40.45 | $40.45 | $40.23 | $40.31 | $37.93 | 1,359 |
2019-07-05 | $40.64 | $40.64 | $40.51 | $40.51 | $38.13 | 353 |
2019-07-03 | $41.06 | $41.15 | $41.06 | $41.15 | $38.73 | 450 |
2019-07-02 | $40.64 | $40.74 | $40.64 | $40.74 | $38.33 | 1,447 |
2019-07-01 | $40.64 | $40.66 | $40.44 | $40.66 | $38.26 | 1,043 |
2019-06-28 | $40.50 | $40.61 | $40.43 | $40.43 | $38.05 | 440 |
2019-06-27 | $40.32 | $40.32 | $40.32 | $40.32 | $37.94 | 100 |
2019-06-26 | $40.27 | $40.28 | $40.27 | $40.28 | $37.91 | 150 |
2019-06-25 | $40.87 | $40.87 | $40.37 | $40.37 | $37.99 | 2,221 |
2019-06-24 | $41.05 | $41.05 | $41.05 | $41.05 | $38.17 | 2 |
2019-06-21 | $41.09 | $41.10 | $41.09 | $41.10 | $38.22 | 400 |
2019-06-20 | $41.07 | $41.13 | $41.07 | $41.13 | $38.24 | 1,082 |
2019-06-19 | $40.59 | $40.82 | $40.59 | $40.76 | $37.90 | 8,842 |
2019-06-18 | $40.57 | $40.57 | $40.54 | $40.54 | $37.69 | 406 |
2019-06-17 | $40.00 | $40.00 | $40.00 | $40.00 | $37.20 | 2 |
2019-06-14 | $40.04 | $40.04 | $40.04 | $40.04 | $37.23 | 292 |
2019-06-13 | $40.38 | $40.38 | $40.31 | $40.31 | $37.48 | 1,632 |
2019-06-12 | $40.31 | $40.48 | $40.31 | $40.34 | $37.51 | 1,406 |
2019-06-11 | $40.64 | $40.64 | $40.64 | $40.64 | $37.78 | 90 |
2019-06-10 | $40.50 | $40.63 | $40.46 | $40.46 | $37.62 | 402 |
2019-06-07 | $40.22 | $40.53 | $40.22 | $40.47 | $37.63 | 701 |
2019-06-06 | $39.91 | $39.91 | $39.88 | $39.88 | $37.08 | 407 |
2019-06-05 | $39.62 | $39.62 | $39.57 | $39.60 | $36.82 | 2,250 |
2019-06-04 | $39.48 | $39.59 | $39.48 | $39.59 | $36.81 | 189 |
2019-06-03 | $39.00 | $39.11 | $38.88 | $39.11 | $36.37 | 1,498 |
2019-05-31 | $38.71 | $38.71 | $38.71 | $38.71 | $35.99 | 151 |
2019-05-30 | $38.90 | $38.90 | $38.90 | $38.90 | $36.17 | 9 |
2019-05-29 | $38.86 | $38.86 | $38.86 | $38.86 | $36.13 | 50 |
2019-05-28 | $39.36 | $39.43 | $39.20 | $39.20 | $36.45 | 454 |
2019-05-24 | $39.46 | $39.49 | $39.46 | $39.49 | $36.71 | 1,454 |
2019-05-23 | $38.97 | $39.14 | $38.97 | $39.14 | $36.39 | 400 |
2019-05-22 | $39.56 | $39.56 | $39.56 | $39.56 | $36.78 | 264 |
2019-05-21 | $39.74 | $39.74 | $39.74 | $39.74 | $36.95 | 50 |
2019-05-20 | $39.58 | $39.58 | $39.58 | $39.58 | $36.80 | 53 |
2019-05-17 | $39.68 | $39.68 | $39.66 | $39.66 | $36.88 | 781 |
2019-05-16 | $39.89 | $39.94 | $39.87 | $39.94 | $37.14 | 1,396 |
2019-05-15 | $39.75 | $39.82 | $39.75 | $39.82 | $37.02 | 541 |
2019-05-14 | $39.76 | $39.85 | $39.74 | $39.74 | $36.95 | 357 |
2019-05-13 | $39.55 | $39.55 | $39.55 | $39.55 | $36.78 | 3 |
2019-05-10 | $39.97 | $40.29 | $39.97 | $40.29 | $37.46 | 491 |
2019-05-09 | $40.04 | $40.04 | $40.04 | $40.04 | $37.23 | 2 |
2019-05-08 | $40.33 | $40.33 | $40.21 | $40.21 | $37.39 | 402 |
2019-05-07 | $40.00 | $40.00 | $40.00 | $40.00 | $37.19 | 50 |
2019-05-06 | $40.62 | $40.62 | $40.62 | $40.62 | $37.76 | 8 |
2019-05-03 | $40.91 | $40.92 | $40.91 | $40.92 | $38.05 | 114 |
2019-05-02 | $40.62 | $40.62 | $40.62 | $40.62 | $37.77 | 135 |
2019-05-01 | $40.74 | $40.74 | $40.74 | $40.74 | $37.88 | 135 |
2019-04-30 | $40.98 | $41.02 | $40.98 | $41.00 | $38.12 | 2,008 |
2019-04-29 | $40.53 | $40.72 | $40.53 | $40.72 | $37.86 | 576 |
2019-04-26 | $40.40 | $40.40 | $40.40 | $40.40 | $37.56 | 115 |
2019-04-25 | $40.18 | $40.18 | $40.18 | $40.18 | $37.36 | 23 |
2019-04-24 | $40.29 | $40.29 | $40.29 | $40.29 | $37.47 | 22 |
2019-04-23 | $40.50 | $40.50 | $40.50 | $40.50 | $37.66 | 15 |
2019-04-22 | $40.70 | $40.70 | $40.53 | $40.53 | $37.69 | 1,391 |
2019-04-18 | $40.61 | $40.61 | $40.61 | $40.61 | $37.76 | 0 |
2019-04-17 | $40.71 | $40.83 | $40.71 | $40.83 | $37.96 | 251 |
2019-04-16 | $40.70 | $40.70 | $40.70 | $40.70 | $37.85 | 3 |
2019-04-15 | $40.64 | $40.64 | $40.64 | $40.64 | $37.78 | 28 |
2019-04-12 | $40.59 | $40.64 | $40.59 | $40.64 | $37.79 | 328 |
2019-04-11 | $40.49 | $40.49 | $40.47 | $40.47 | $37.63 | 152 |
2019-04-10 | $40.49 | $40.49 | $40.49 | $40.49 | $37.65 | 20 |
2019-04-09 | $40.34 | $40.34 | $40.34 | $40.34 | $37.51 | 107 |
2019-04-08 | $40.65 | $40.66 | $40.56 | $40.56 | $37.71 | 934 |
2019-04-05 | $40.68 | $40.72 | $40.58 | $40.63 | $37.77 | 1,515 |
2019-04-04 | $40.61 | $40.67 | $40.59 | $40.67 | $37.82 | 696 |
2019-04-03 | $40.65 | $40.76 | $40.64 | $40.72 | $37.86 | 1,391 |
2019-04-02 | $40.49 | $40.49 | $40.49 | $40.49 | $37.65 | 73 |
2019-04-01 | $40.36 | $40.36 | $40.36 | $40.36 | $37.53 | 170 |
2019-03-29 | $39.94 | $39.94 | $39.94 | $39.94 | $37.14 | 40 |
2019-03-28 | $39.74 | $39.84 | $39.74 | $39.80 | $37.01 | 363 |
2019-03-27 | $39.99 | $39.99 | $39.94 | $39.94 | $37.14 | 176 |
2019-03-26 | $39.86 | $39.90 | $39.75 | $39.80 | $37.01 | 3,084 |
2019-03-25 | $39.66 | $39.66 | $39.66 | $39.66 | $36.87 | 35 |
2019-03-22 | $39.95 | $39.95 | $39.52 | $39.60 | $36.82 | 1,581 |
2019-03-21 | $40.46 | $40.46 | $40.46 | $40.46 | $37.62 | 70 |
2019-03-20 | $40.41 | $40.59 | $40.25 | $40.59 | $37.74 | 975 |
2019-03-19 | $40.57 | $40.57 | $40.55 | $40.56 | $37.61 | 926 |
2019-03-18 | $40.52 | $40.53 | $40.52 | $40.53 | $37.58 | 214 |
2019-03-15 | $40.20 | $40.29 | $40.20 | $40.29 | $37.35 | 857 |
2019-03-14 | $39.90 | $39.90 | $39.85 | $39.85 | $36.95 | 611 |
2019-03-13 | $39.55 | $39.62 | $39.55 | $39.62 | $36.74 | 227 |
2019-03-12 | $39.17 | $39.17 | $39.17 | $39.17 | $36.32 | 67 |
2019-03-11 | $39.13 | $39.13 | $39.13 | $39.13 | $36.29 | 28 |
2019-03-08 | $38.92 | $38.92 | $38.92 | $38.92 | $36.09 | 526 |
2019-03-07 | $39.25 | $39.25 | $38.99 | $38.99 | $36.15 | 641 |
2019-03-06 | $39.47 | $39.55 | $39.46 | $39.55 | $36.68 | 552 |
2019-03-05 | $39.64 | $39.64 | $39.64 | $39.64 | $36.76 | 81 |
2019-03-04 | $39.56 | $39.65 | $39.55 | $39.55 | $36.67 | 466 |
2019-03-01 | $39.59 | $39.65 | $39.59 | $39.65 | $36.76 | 703 |
2019-02-28 | $39.28 | $39.45 | $39.26 | $39.35 | $36.49 | 8,555 |
2019-02-27 | $39.33 | $39.33 | $39.33 | $39.33 | $36.47 | 0 |
2019-02-26 | $39.45 | $39.59 | $39.45 | $39.58 | $36.70 | 1,890 |
2019-02-25 | $39.39 | $39.39 | $39.39 | $39.39 | $36.53 | 4 |
2019-02-22 | $39.38 | $39.38 | $39.38 | $39.38 | $36.51 | 82 |
2019-02-21 | $39.26 | $39.26 | $39.26 | $39.26 | $36.40 | 0 |
2019-02-20 | $39.36 | $39.40 | $39.36 | $39.40 | $36.53 | 563 |
2019-02-19 | $39.20 | $39.20 | $39.20 | $39.20 | $36.35 | 66 |
2019-02-15 | $39.09 | $39.24 | $39.09 | $39.24 | $36.39 | 1,014 |
2019-02-14 | $38.80 | $38.80 | $38.80 | $38.80 | $35.98 | 106 |
2019-02-13 | $38.94 | $38.94 | $38.85 | $38.85 | $36.03 | 250 |
2019-02-12 | $38.89 | $38.89 | $38.89 | $38.89 | $36.06 | 228 |
2019-02-11 | $38.55 | $38.55 | $38.55 | $38.55 | $35.74 | 163 |
2019-02-08 | $38.65 | $38.65 | $38.65 | $38.65 | $35.84 | 28 |
2019-02-07 | $39.14 | $39.14 | $38.73 | $38.74 | $35.92 | 2,001 |
2019-02-06 | $39.33 | $39.33 | $39.24 | $39.24 | $36.39 | 239 |
2019-02-05 | $39.39 | $39.41 | $39.28 | $39.37 | $36.51 | 470 |
2019-02-04 | $38.80 | $38.99 | $38.80 | $38.99 | $36.15 | 2,299 |
2019-02-01 | $38.78 | $38.92 | $38.69 | $38.82 | $35.99 | 12,849 |
2019-01-31 | $38.92 | $38.92 | $38.73 | $38.86 | $36.03 | 2,861 |
2019-01-30 | $38.99 | $38.99 | $38.92 | $38.92 | $36.08 | 723 |
2019-01-29 | $38.57 | $38.58 | $38.51 | $38.51 | $35.71 | 4,361 |
2019-01-28 | $38.10 | $38.22 | $38.09 | $38.22 | $35.44 | 1,768 |
2019-01-25 | $38.44 | $38.44 | $38.44 | $38.44 | $35.65 | 0 |
2019-01-24 | $38.39 | $38.39 | $38.13 | $38.24 | $35.45 | 348 |
2019-01-23 | $38.16 | $38.22 | $38.16 | $38.22 | $35.44 | 305 |
2019-01-22 | $38.11 | $38.13 | $37.97 | $37.98 | $35.22 | 1,748 |
2019-01-18 | $38.35 | $38.39 | $38.35 | $38.39 | $35.59 | 421 |
2019-01-17 | $37.76 | $38.00 | $37.75 | $37.97 | $35.21 | 2,303 |
2019-01-16 | $37.78 | $37.78 | $37.74 | $37.75 | $35.00 | 1,402 |
2019-01-15 | $37.65 | $37.75 | $37.59 | $37.75 | $35.00 | 538 |
2019-01-14 | $37.73 | $37.75 | $37.69 | $37.75 | $35.00 | 711 |
2019-01-11 | $37.99 | $37.99 | $37.97 | $37.97 | $35.21 | 557 |
2019-01-10 | $37.90 | $38.11 | $37.81 | $38.11 | $35.34 | 4,558 |
2019-01-09 | $37.88 | $37.97 | $37.75 | $37.97 | $35.20 | 7,496 |
2019-01-08 | $37.39 | $37.55 | $37.34 | $37.54 | $34.81 | 5,685 |
2019-01-07 | $36.87 | $37.09 | $36.87 | $37.09 | $34.39 | 1,281 |
2019-01-04 | $36.78 | $37.02 | $36.78 | $36.95 | $34.26 | 601 |
2019-01-03 | $36.05 | $36.05 | $36.02 | $36.02 | $33.40 | 385 |
2019-01-02 | $36.17 | $36.31 | $36.16 | $36.30 | $33.66 | 993 |
2018-12-31 | $36.34 | $36.40 | $36.25 | $36.40 | $33.75 | 7,572 |
2018-12-28 | $36.38 | $36.38 | $36.30 | $36.30 | $33.66 | 1,302 |
2018-12-27 | $35.57 | $35.99 | $35.35 | $35.99 | $33.38 | 6,196 |
2018-12-26 | $35.63 | $36.18 | $35.46 | $36.18 | $33.55 | 5,456 |
2018-12-24 | $35.87 | $35.87 | $35.69 | $35.69 | $33.04 | 356 |
2018-12-21 | $36.01 | $36.10 | $35.90 | $35.90 | $33.24 | 1,203 |
2018-12-20 | $36.50 | $36.50 | $36.26 | $36.30 | $33.60 | 1,115 |
2018-12-19 | $36.50 | $36.50 | $36.31 | $36.31 | $33.62 | 375 |
2018-12-18 | $36.38 | $36.41 | $36.38 | $36.41 | $33.71 | 871 |
2018-12-17 | $36.46 | $36.46 | $36.46 | $36.46 | $33.75 | 114 |
2018-12-14 | $36.82 | $37.02 | $36.77 | $36.87 | $34.13 | 420 |
2018-12-13 | $37.31 | $37.32 | $37.20 | $37.32 | $34.55 | 2,054 |
2018-12-12 | $37.27 | $37.34 | $37.24 | $37.24 | $34.47 | 3,300 |
2018-12-11 | $36.46 | $36.69 | $36.46 | $36.59 | $33.87 | 764 |
2018-12-10 | $36.76 | $36.76 | $36.62 | $36.62 | $33.90 | 804 |
2018-12-07 | $37.02 | $37.02 | $37.02 | $37.02 | $34.27 | 15 |
2018-12-06 | $37.08 | $37.24 | $37.08 | $37.08 | $34.33 | 1,111 |
2018-12-04 | $38.54 | $38.54 | $37.83 | $38.07 | $35.24 | 1,720 |
2018-12-03 | $38.89 | $38.89 | $38.58 | $38.68 | $35.80 | 2,255 |
2018-11-30 | $38.53 | $38.58 | $38.36 | $38.56 | $35.70 | 3,202 |
2018-11-29 | $38.78 | $38.78 | $38.78 | $38.78 | $35.90 | 110 |
2018-11-28 | $38.39 | $38.82 | $38.39 | $38.82 | $35.94 | 1,060 |
2018-11-27 | $38.50 | $38.50 | $38.50 | $38.50 | $35.64 | 10 |
2018-11-26 | $38.70 | $38.70 | $38.70 | $38.70 | $35.83 | 596 |
2018-11-23 | $38.10 | $38.10 | $38.10 | $38.10 | $35.27 | 262 |
2018-11-21 | $37.95 | $37.95 | $37.95 | $37.95 | $35.13 | 68 |
2018-11-20 | $37.90 | $38.07 | $37.87 | $37.95 | $35.13 | 1,359 |
2018-11-19 | $38.73 | $38.73 | $38.58 | $38.63 | $35.76 | 1,222 |
2018-11-16 | $38.86 | $38.86 | $38.86 | $38.86 | $35.98 | 2 |
2018-11-15 | $38.70 | $38.86 | $38.70 | $38.86 | $35.98 | 549 |
2018-11-14 | $39.20 | $39.20 | $38.92 | $38.99 | $36.09 | 834 |
2018-11-13 | $38.76 | $38.76 | $38.76 | $38.76 | $35.88 | 33 |
2018-11-12 | $38.86 | $38.90 | $38.86 | $38.90 | $36.01 | 743 |
2018-11-09 | $39.34 | $39.34 | $39.34 | $39.34 | $36.42 | 69 |
2018-11-08 | $39.44 | $39.44 | $39.34 | $39.34 | $36.42 | 710 |
2018-11-07 | $39.53 | $39.77 | $39.50 | $39.77 | $36.82 | 2,273 |
2018-11-06 | $38.88 | $39.12 | $38.88 | $39.12 | $36.21 | 2,160 |
2018-11-05 | $38.92 | $38.92 | $38.91 | $38.91 | $36.02 | 581 |
2018-11-02 | $39.08 | $39.08 | $39.08 | $39.08 | $36.18 | 302 |
2018-11-01 | $39.12 | $39.13 | $39.12 | $39.13 | $36.22 | 683 |
2018-10-31 | $37.96 | $37.96 | $37.96 | $37.96 | $35.14 | 35 |
2018-10-30 | $37.90 | $38.25 | $37.88 | $37.96 | $35.14 | 7,996 |
2018-10-29 | $38.53 | $38.53 | $38.53 | $38.53 | $35.66 | 556 |
2018-10-26 | $37.79 | $38.24 | $37.70 | $38.24 | $35.40 | 541 |
2018-10-25 | $37.99 | $38.36 | $37.99 | $38.23 | $35.39 | 1,048 |
2018-10-24 | $38.46 | $38.46 | $38.46 | $38.46 | $35.60 | 1,324 |
2018-10-23 | $38.71 | $38.71 | $38.71 | $38.71 | $35.83 | 184 |
2018-10-22 | $39.13 | $39.13 | $38.87 | $38.87 | $35.98 | 828 |
2018-10-19 | $39.00 | $39.00 | $39.00 | $39.00 | $36.10 | 17 |
2018-10-18 | $39.22 | $39.34 | $38.89 | $39.00 | $36.10 | 1,096 |
2018-10-17 | $39.77 | $39.77 | $39.77 | $39.77 | $36.82 | 125 |
2018-10-16 | $39.72 | $39.78 | $39.72 | $39.78 | $36.82 | 252 |
2018-10-15 | $38.90 | $38.90 | $38.90 | $38.90 | $36.01 | 1,905 |
2018-10-12 | $39.06 | $39.06 | $39.06 | $39.06 | $36.16 | 2 |
2018-10-11 | $39.93 | $39.93 | $39.06 | $39.06 | $36.16 | 2,200 |
2018-10-10 | $40.08 | $40.31 | $39.89 | $39.89 | $36.93 | 4,406 |
2018-10-09 | $40.19 | $40.19 | $40.19 | $40.19 | $37.20 | 206 |
2018-10-08 | $40.37 | $40.55 | $40.25 | $40.36 | $37.36 | 1,195 |
2018-10-05 | $40.85 | $40.85 | $40.85 | $40.85 | $37.82 | 402 |
2018-10-04 | $41.52 | $41.52 | $41.02 | $41.02 | $37.97 | 2,300 |
2018-10-03 | $41.81 | $41.81 | $41.80 | $41.80 | $38.69 | 822 |
2018-10-02 | $41.77 | $41.82 | $41.75 | $41.75 | $38.65 | 708 |
2018-10-01 | $41.76 | $41.77 | $41.75 | $41.75 | $38.65 | 919 |
2018-09-28 | $41.79 | $41.79 | $41.67 | $41.77 | $38.67 | 2,066 |
2018-09-27 | $41.69 | $41.69 | $41.69 | $41.69 | $38.59 | 32 |
2018-09-26 | $41.97 | $42.03 | $41.95 | $42.03 | $38.91 | 1,631 |
2018-09-25 | $42.10 | $42.10 | $42.01 | $42.10 | $38.77 | 742 |
2018-09-24 | $41.94 | $41.94 | $41.94 | $41.94 | $38.62 | 313 |
2018-09-21 | $42.11 | $42.11 | $42.11 | $42.11 | $38.78 | 57 |
2018-09-20 | $42.05 | $42.11 | $42.05 | $42.11 | $38.78 | 271 |
2018-09-19 | $41.84 | $41.85 | $41.84 | $41.85 | $38.54 | 232 |
2018-09-18 | $42.11 | $42.11 | $42.11 | $42.11 | $38.78 | 3 |
2018-09-17 | $42.11 | $42.11 | $42.11 | $42.11 | $38.78 | 200 |
2018-09-14 | $42.28 | $42.28 | $42.28 | $42.28 | $38.94 | 68 |
2018-09-13 | $42.28 | $42.28 | $42.28 | $42.28 | $38.94 | 300 |
2018-09-12 | $41.80 | $41.89 | $41.80 | $41.89 | $38.57 | 1,006 |
2018-09-11 | $41.62 | $41.62 | $41.62 | $41.62 | $38.33 | 26 |
2018-09-10 | $41.75 | $41.75 | $41.61 | $41.62 | $38.33 | 1,040 |
2018-09-07 | $41.27 | $41.28 | $41.26 | $41.26 | $38.00 | 662 |
2018-09-06 | $41.86 | $41.86 | $41.76 | $41.76 | $38.46 | 364 |
2018-09-05 | $41.67 | $41.82 | $41.62 | $41.82 | $38.51 | 2,327 |
2018-09-04 | $42.31 | $42.31 | $42.19 | $42.19 | $38.85 | 807 |
2018-08-31 | $42.91 | $42.91 | $42.91 | $42.91 | $39.52 | 51 |
2018-08-30 | $42.91 | $42.91 | $42.91 | $42.91 | $39.52 | 200 |
2018-08-29 | $43.12 | $43.12 | $43.12 | $43.12 | $39.71 | 511 |
2018-08-28 | $43.00 | $43.00 | $43.00 | $43.00 | $39.60 | 357 |
2018-08-27 | $42.96 | $42.96 | $42.96 | $42.96 | $39.57 | 182 |
2018-08-24 | $42.38 | $42.38 | $42.38 | $42.38 | $39.03 | 182 |
2018-08-23 | $42.36 | $42.36 | $42.36 | $42.36 | $39.01 | 90 |
2018-08-22 | $42.36 | $42.36 | $42.36 | $42.36 | $39.01 | 100 |
2018-08-21 | $42.31 | $42.47 | $42.26 | $42.36 | $39.01 | 1,787 |
2018-08-20 | $42.06 | $42.06 | $41.97 | $41.97 | $38.65 | 823 |
2018-08-17 | $41.74 | $41.74 | $41.74 | $41.74 | $38.44 | 102 |
2018-08-16 | $41.47 | $41.47 | $41.42 | $41.42 | $38.14 | 714 |
2018-08-15 | $41.44 | $41.44 | $41.01 | $41.01 | $37.77 | 2,685 |
2018-08-14 | $41.94 | $41.94 | $41.94 | $41.94 | $38.63 | 153 |
2018-08-13 | $41.95 | $41.95 | $41.95 | $41.95 | $38.63 | 400 |
2018-08-10 | $41.71 | $41.71 | $41.63 | $41.63 | $38.34 | 399 |
2018-08-09 | $42.94 | $42.94 | $42.94 | $42.94 | $39.54 | 34 |
2018-08-08 | $42.94 | $42.94 | $42.94 | $42.94 | $39.54 | 3 |
2018-08-07 | $42.84 | $43.13 | $42.84 | $42.94 | $39.54 | 1,139 |
2018-08-06 | $42.69 | $42.83 | $42.69 | $42.83 | $39.44 | 1,427 |
2018-08-03 | $42.81 | $42.81 | $42.81 | $42.81 | $39.42 | 218 |
2018-08-02 | $42.56 | $42.81 | $42.56 | $42.81 | $39.42 | 654 |
2018-08-01 | $42.85 | $42.95 | $42.85 | $42.95 | $39.56 | 297 |
2018-07-31 | $43.25 | $43.25 | $43.25 | $43.25 | $39.83 | 217 |
2018-07-30 | $43.07 | $43.07 | $43.07 | $43.07 | $39.66 | 515 |
2018-07-27 | $42.77 | $42.77 | $42.77 | $42.77 | $39.39 | 135 |
2018-07-26 | $42.77 | $42.77 | $42.77 | $42.77 | $39.39 | 100 |
2018-07-25 | $42.60 | $42.60 | $42.60 | $42.60 | $39.23 | 250 |
2018-07-24 | $42.62 | $42.62 | $42.62 | $42.62 | $39.25 | 15 |
2018-07-23 | $42.62 | $42.62 | $42.62 | $42.62 | $39.25 | 2 |
2018-07-20 | $42.62 | $42.62 | $42.62 | $42.62 | $39.25 | 81 |
2018-07-19 | $42.68 | $42.68 | $42.68 | $42.68 | $39.30 | 276 |
2018-07-18 | $42.66 | $42.68 | $42.66 | $42.68 | $39.30 | 411 |
2018-07-17 | $42.83 | $42.83 | $42.83 | $42.83 | $39.44 | 102 |
2018-07-16 | $43.02 | $43.02 | $43.02 | $43.02 | $39.62 | 0 |
2018-07-13 | $42.69 | $43.02 | $42.69 | $43.02 | $39.62 | 433 |
2018-07-12 | $42.19 | $42.19 | $42.19 | $42.19 | $38.85 | 0 |
2018-07-11 | $42.03 | $42.20 | $42.03 | $42.19 | $38.85 | 1,473 |
2018-07-10 | $42.74 | $42.74 | $42.74 | $42.74 | $39.36 | 195 |
2018-07-09 | $42.49 | $42.66 | $42.49 | $42.57 | $39.21 | 1,760 |
2018-07-06 | $42.41 | $42.41 | $42.41 | $42.41 | $39.06 | 106 |
2018-07-05 | $42.14 | $42.17 | $42.14 | $42.17 | $38.84 | 305 |
2018-07-03 | $41.69 | $41.69 | $41.69 | $41.69 | $38.39 | 126 |
2018-07-02 | $41.72 | $41.72 | $41.72 | $41.72 | $38.42 | 25 |
2018-06-29 | $41.72 | $41.72 | $41.72 | $41.72 | $38.42 | 105 |
2018-06-28 | $41.14 | $41.23 | $41.14 | $41.23 | $37.97 | 2,359 |
2018-06-27 | $41.43 | $41.43 | $41.43 | $41.43 | $38.15 | 261 |
2018-06-26 | $41.67 | $41.70 | $41.67 | $41.69 | $38.39 | 1,045 |
2018-06-25 | $41.80 | $41.80 | $41.63 | $41.65 | $38.36 | 2,602 |
2018-06-22 | $41.62 | $41.62 | $41.62 | $41.62 | $38.33 | 4 |
2018-06-21 | $41.63 | $41.63 | $41.62 | $41.62 | $38.33 | 280 |
2018-06-20 | $41.44 | $41.44 | $41.43 | $41.43 | $38.15 | 584 |
2018-06-19 | $41.62 | $41.98 | $41.62 | $41.97 | $38.21 | 3,081 |
2018-06-18 | $42.15 | $42.15 | $42.15 | $42.15 | $38.37 | 163 |
2018-06-15 | $42.50 | $42.86 | $42.50 | $42.86 | $39.02 | 1,454 |
2018-06-14 | $42.97 | $42.97 | $42.93 | $42.93 | $39.08 | 677 |
2018-06-13 | $42.84 | $42.84 | $42.84 | $42.84 | $39.00 | 153 |
2018-06-12 | $43.27 | $43.27 | $42.84 | $42.84 | $39.00 | 2,484 |
2018-06-11 | $43.08 | $43.08 | $43.08 | $43.08 | $39.22 | 22 |
2018-06-08 | $42.55 | $42.55 | $42.44 | $42.46 | $38.65 | 1,236 |
2018-06-07 | $42.96 | $42.96 | $42.72 | $42.72 | $38.89 | 417 |
2018-06-06 | $42.61 | $42.61 | $42.61 | $42.61 | $38.79 | 218 |
2018-06-05 | $42.34 | $42.53 | $42.33 | $42.52 | $38.71 | 827 |
2018-06-04 | $41.96 | $41.96 | $41.96 | $41.96 | $38.20 | 120 |
2018-06-01 | $41.96 | $41.96 | $41.96 | $41.96 | $38.20 | 197 |
2018-05-31 | $41.96 | $41.96 | $41.96 | $41.96 | $38.20 | 400 |
2018-05-30 | $42.12 | $42.12 | $42.04 | $42.04 | $38.27 | 965 |
2018-05-29 | $41.74 | $41.74 | $41.40 | $41.63 | $37.90 | 2,674 |
2018-05-25 | $42.23 | $42.39 | $42.23 | $42.39 | $38.59 | 2,555 |
2018-05-24 | $42.45 | $42.53 | $42.35 | $42.52 | $38.71 | 2,450 |
2018-05-23 | $42.22 | $42.23 | $42.20 | $42.20 | $38.42 | 1,199 |
2018-05-22 | $42.93 | $42.93 | $42.88 | $42.88 | $39.04 | 371 |
2018-05-21 | $42.83 | $42.86 | $42.82 | $42.83 | $38.99 | 1,708 |
2018-05-18 | $42.51 | $42.73 | $42.50 | $42.73 | $38.90 | 6,515 |
2018-05-17 | $42.45 | $42.55 | $42.45 | $42.54 | $38.73 | 1,871 |
2018-05-16 | $42.30 | $42.30 | $42.29 | $42.29 | $38.50 | 1,651 |
2018-05-15 | $42.22 | $42.40 | $42.22 | $42.34 | $38.54 | 1,313 |
2018-05-14 | $42.45 | $42.56 | $42.44 | $42.49 | $38.68 | 5,912 |
2018-05-11 | $42.34 | $42.34 | $42.34 | $42.34 | $38.54 | 507 |
2018-05-10 | $42.09 | $42.12 | $42.05 | $42.12 | $38.34 | 3,145 |
2018-05-09 | $41.81 | $41.99 | $41.81 | $41.99 | $38.22 | 1,300 |
2018-05-08 | $41.56 | $41.75 | $41.56 | $41.75 | $38.01 | 1,683 |
2018-05-07 | $41.76 | $41.76 | $41.76 | $41.76 | $38.02 | 148 |
2018-05-04 | $41.72 | $41.72 | $41.72 | $41.72 | $37.98 | 778 |
2018-05-03 | $41.85 | $41.85 | $41.85 | $41.85 | $38.10 | 90 |
2018-05-02 | $41.62 | $41.69 | $41.54 | $41.54 | $37.82 | 1,032 |
2018-05-01 | $41.54 | $41.54 | $41.40 | $41.40 | $37.69 | 2,063 |
2018-04-30 | $41.78 | $41.78 | $41.78 | $41.78 | $38.04 | 400 |
2018-04-27 | $41.79 | $41.79 | $41.79 | $41.79 | $38.04 | 281 |
2018-04-26 | $41.62 | $41.62 | $41.62 | $41.62 | $37.89 | 432 |
2018-04-25 | $41.52 | $41.52 | $41.36 | $41.36 | $37.65 | 344 |
2018-04-24 | $41.84 | $41.84 | $41.67 | $41.67 | $37.94 | 1,865 |
2018-04-23 | $41.90 | $41.97 | $41.88 | $41.97 | $38.21 | 3,502 |
2018-04-20 | $42.18 | $42.18 | $42.14 | $42.14 | $38.36 | 352 |
2018-04-19 | $42.39 | $42.39 | $42.23 | $42.23 | $38.44 | 4,716 |
2018-04-18 | $42.47 | $42.47 | $42.47 | $42.47 | $38.66 | 155 |
2018-04-17 | $42.14 | $42.14 | $42.14 | $42.14 | $38.36 | 193 |
2018-04-16 | $42.10 | $42.14 | $42.06 | $42.14 | $38.36 | 1,297 |
2018-04-13 | $42.22 | $42.23 | $42.10 | $42.11 | $38.34 | 2,149 |
2018-04-12 | $42.14 | $42.14 | $42.14 | $42.14 | $38.37 | 634 |
2018-04-11 | $42.05 | $42.05 | $41.92 | $41.92 | $38.16 | 717 |
2018-04-10 | $42.00 | $42.00 | $41.96 | $41.97 | $38.21 | 1,185 |
2018-04-09 | $41.51 | $41.60 | $41.51 | $41.54 | $37.82 | 1,774 |
2018-04-06 | $41.15 | $41.26 | $41.13 | $41.13 | $37.45 | 4,600 |
2018-04-05 | $41.05 | $41.06 | $41.03 | $41.06 | $37.38 | 2,146 |
2018-04-04 | $40.21 | $40.59 | $40.20 | $40.59 | $36.95 | 7,220 |
2018-04-03 | $40.49 | $40.51 | $40.38 | $40.38 | $36.76 | 4,027 |
2018-04-02 | $40.72 | $40.74 | $40.34 | $40.34 | $36.72 | 6,241 |
2018-03-29 | $41.14 | $41.14 | $40.93 | $41.05 | $37.37 | 1,100 |
2018-03-28 | $40.53 | $40.86 | $40.53 | $40.70 | $37.05 | 6,660 |
2018-03-27 | $40.75 | $40.75 | $40.16 | $40.16 | $36.56 | 2,945 |
2018-03-26 | $40.36 | $40.49 | $40.36 | $40.49 | $36.86 | 1,946 |
2018-03-23 | $40.27 | $40.36 | $40.05 | $40.05 | $36.46 | 6,190 |
2018-03-22 | $40.49 | $40.49 | $40.27 | $40.27 | $36.66 | 5,219 |
2018-03-21 | $40.84 | $40.93 | $40.80 | $40.90 | $37.23 | 1,915 |
2018-03-20 | $40.96 | $40.96 | $40.91 | $40.91 | $37.19 | 459 |
2018-03-19 | $41.17 | $41.17 | $40.92 | $40.92 | $37.21 | 822 |
2018-03-16 | $41.22 | $41.23 | $41.21 | $41.21 | $37.47 | 1,058 |
2018-03-15 | $41.15 | $41.23 | $41.15 | $41.23 | $37.49 | 420 |
2018-03-14 | $41.26 | $41.26 | $41.15 | $41.15 | $37.42 | 701 |
2018-03-13 | $41.10 | $41.10 | $40.94 | $40.94 | $37.23 | 1,298 |
2018-03-12 | $41.13 | $41.13 | $41.13 | $41.13 | $37.40 | 180 |
2018-03-09 | $41.03 | $41.22 | $41.03 | $41.13 | $37.40 | 1,295 |
2018-03-08 | $40.94 | $41.09 | $40.90 | $40.95 | $37.23 | 3,485 |
2018-03-07 | $40.80 | $40.85 | $40.80 | $40.85 | $37.14 | 704 |
2018-03-06 | $40.78 | $40.95 | $40.78 | $40.93 | $37.22 | 1,212 |
2018-03-05 | $40.45 | $40.79 | $40.45 | $40.72 | $37.03 | 760 |
2018-03-02 | $40.35 | $40.35 | $40.26 | $40.26 | $36.61 | 424 |
2018-03-01 | $40.98 | $40.98 | $40.48 | $40.48 | $36.81 | 1,915 |
2018-02-28 | $41.51 | $41.51 | $41.32 | $41.32 | $37.57 | 1,043 |
2018-02-27 | $41.58 | $41.58 | $41.58 | $41.58 | $37.81 | 140 |
2018-02-26 | $41.71 | $41.80 | $41.62 | $41.75 | $37.96 | 1,863 |
2018-02-23 | $41.41 | $41.47 | $41.25 | $41.46 | $37.70 | 1,077 |
2018-02-22 | $41.35 | $41.35 | $41.35 | $41.35 | $37.60 | 1,049 |
2018-02-21 | $41.63 | $41.63 | $41.36 | $41.36 | $37.61 | 1,589 |
2018-02-20 | $41.70 | $41.70 | $41.56 | $41.65 | $37.87 | 1,097 |
2018-02-16 | $41.69 | $41.84 | $41.66 | $41.66 | $37.88 | 2,634 |
2018-02-15 | $41.25 | $41.30 | $41.23 | $41.30 | $37.56 | 1,417 |
2018-02-14 | $40.49 | $40.86 | $40.49 | $40.86 | $37.15 | 736 |
2018-02-13 | $40.37 | $40.37 | $40.37 | $40.37 | $36.70 | 321 |
2018-02-12 | $40.37 | $40.37 | $40.37 | $40.37 | $36.70 | 900 |
2018-02-09 | $40.40 | $40.40 | $39.91 | $39.91 | $36.29 | 718 |
2018-02-08 | $40.62 | $40.65 | $40.26 | $40.27 | $36.62 | 1,246 |
2018-02-07 | $40.60 | $40.84 | $40.60 | $40.74 | $37.04 | 2,174 |
2018-02-06 | $40.55 | $40.90 | $40.30 | $40.90 | $37.19 | 1,762 |
2018-02-05 | $42.08 | $42.08 | $40.77 | $40.90 | $37.19 | 6,548 |
2018-02-02 | $42.78 | $42.78 | $42.39 | $42.46 | $38.61 | 827 |
2018-02-01 | $43.21 | $43.21 | $43.11 | $43.19 | $39.27 | 636 |
2018-01-31 | $43.42 | $43.42 | $43.17 | $43.17 | $39.25 | 1,362 |
2018-01-30 | $43.16 | $43.20 | $43.16 | $43.20 | $39.28 | 530 |
2018-01-29 | $43.59 | $43.59 | $43.47 | $43.50 | $39.55 | 5,639 |
2018-01-26 | $43.92 | $43.92 | $43.92 | $43.92 | $39.94 | 469 |
2018-01-25 | $44.13 | $44.13 | $43.76 | $43.77 | $39.80 | 2,723 |
2018-01-24 | $43.64 | $43.65 | $43.55 | $43.64 | $39.68 | 2,448 |
2018-01-23 | $43.50 | $43.63 | $43.49 | $43.54 | $39.59 | 740 |
2018-01-22 | $42.90 | $43.24 | $42.90 | $43.24 | $39.32 | 527 |
2018-01-19 | $43.21 | $43.26 | $43.21 | $43.26 | $39.34 | 635 |
2018-01-18 | $42.96 | $43.14 | $42.96 | $43.14 | $39.22 | 2,062 |
2018-01-17 | $42.87 | $43.28 | $42.87 | $43.28 | $39.35 | 5,509 |
2018-01-16 | $42.74 | $42.78 | $42.74 | $42.78 | $38.90 | 1,065 |
2018-01-12 | $42.56 | $42.56 | $42.56 | $42.56 | $38.70 | 694 |
2018-01-11 | $42.08 | $42.28 | $42.08 | $42.28 | $38.44 | 4,095 |
2018-01-10 | $42.27 | $42.27 | $42.27 | $42.27 | $38.44 | 2,526 |
2018-01-09 | $42.43 | $42.47 | $42.37 | $42.47 | $38.62 | 2,363 |
2018-01-08 | $42.54 | $42.54 | $42.46 | $42.46 | $38.61 | 461 |
2018-01-05 | $42.49 | $42.49 | $42.44 | $42.44 | $38.59 | 559 |
2018-01-04 | $42.31 | $42.31 | $42.31 | $42.31 | $38.47 | 239 |
2018-01-03 | $42.09 | $42.09 | $42.09 | $42.09 | $38.27 | 1,090 |
2018-01-02 | $41.89 | $42.05 | $41.89 | $42.05 | $38.24 | 1,032 |
2017-12-29 | $41.76 | $41.76 | $41.76 | $41.76 | $37.98 | 241 |
2017-12-28 | $41.71 | $41.71 | $41.56 | $41.63 | $37.86 | 1,619 |
2017-12-27 | $41.49 | $41.53 | $41.49 | $41.53 | $37.76 | 12,004 |
2017-12-26 | $41.25 | $41.25 | $41.25 | $41.25 | $37.51 | 262 |
2017-12-22 | $41.57 | $41.57 | $41.57 | $41.57 | $37.51 | 167 |
2017-12-21 | $41.55 | $41.55 | $41.55 | $41.55 | $37.49 | 288 |
2017-12-20 | $41.65 | $41.65 | $41.65 | $41.65 | $37.58 | 10 |
2017-12-19 | $41.57 | $41.57 | $41.57 | $41.57 | $37.51 | 318 |
2017-12-18 | $41.49 | $41.61 | $41.48 | $41.61 | $37.54 | 1,225 |
2017-12-15 | $41.03 | $41.03 | $41.03 | $41.03 | $37.02 | 703 |
2017-12-14 | $41.13 | $41.19 | $41.13 | $41.19 | $37.16 | 782 |
2017-12-13 | $41.18 | $41.18 | $41.18 | $41.18 | $37.16 | 38 |
2017-12-12 | $41.10 | $41.22 | $41.10 | $41.18 | $37.16 | 3,801 |
2017-12-11 | $41.17 | $41.17 | $41.17 | $41.17 | $37.15 | 600 |
2017-12-08 | $41.21 | $41.21 | $41.21 | $41.21 | $37.18 | 401 |
2017-12-07 | $41.05 | $41.10 | $41.05 | $41.10 | $37.08 | 980 |
2017-12-06 | $40.97 | $41.04 | $40.97 | $41.04 | $37.03 | 545 |
2017-12-05 | $41.03 | $41.03 | $41.03 | $41.03 | $37.02 | 649 |
2017-12-04 | $41.40 | $41.40 | $41.40 | $41.40 | $37.35 | 106 |
2017-12-01 | $42.42 | $42.42 | $40.99 | $41.06 | $37.05 | 1,413 |
2017-11-30 | $41.17 | $41.17 | $41.17 | $41.17 | $37.15 | 240 |
2017-11-29 | $41.17 | $41.17 | $41.17 | $41.17 | $37.15 | 300 |
2017-11-28 | $41.30 | $41.30 | $41.30 | $41.30 | $37.26 | 77 |
2017-11-27 | $41.30 | $41.30 | $41.30 | $41.30 | $37.26 | 0 |
2017-11-24 | $41.30 | $41.30 | $41.30 | $41.30 | $37.26 | 100 |
2017-11-22 | $40.91 | $40.98 | $40.91 | $40.98 | $36.98 | 1,582 |
2017-11-21 | $40.94 | $40.97 | $40.94 | $40.97 | $36.97 | 683 |
2017-11-20 | $40.84 | $40.84 | $40.84 | $40.84 | $36.85 | 656 |
2017-11-17 | $40.66 | $40.87 | $40.59 | $40.85 | $36.86 | 3,127 |
2017-11-16 | $40.46 | $40.71 | $40.46 | $40.70 | $36.72 | 1,606 |
2017-11-15 | $40.21 | $40.21 | $40.21 | $40.21 | $36.28 | 167 |
2017-11-14 | $40.20 | $40.33 | $40.20 | $40.29 | $36.35 | 3,477 |
2017-11-13 | $40.20 | $40.36 | $40.13 | $40.33 | $36.39 | 15,260 |
2017-11-10 | $40.57 | $40.71 | $40.57 | $40.71 | $36.73 | 6,183 |
2017-11-09 | $40.65 | $40.67 | $40.65 | $40.67 | $36.70 | 1,532 |
2017-11-08 | $40.85 | $41.02 | $40.85 | $41.02 | $37.01 | 4,600 |
2017-11-07 | $41.26 | $41.26 | $40.99 | $41.03 | $37.02 | 3,602 |
2017-11-06 | $41.16 | $41.36 | $41.16 | $41.36 | $37.32 | 4,080 |
2017-11-03 | $41.16 | $41.16 | $41.16 | $41.16 | $37.14 | 345 |
2017-11-02 | $41.08 | $41.30 | $41.08 | $41.29 | $37.26 | 31,457 |
2017-11-01 | $41.68 | $41.78 | $41.42 | $41.42 | $37.37 | 11,600 |
2017-10-31 | $41.60 | $42.02 | $41.60 | $41.84 | $37.75 | 8,623 |
2017-10-30 | $41.63 | $41.63 | $41.63 | $41.63 | $37.56 | 55 |
2017-10-27 | $41.30 | $41.37 | $41.13 | $41.37 | $37.33 | 8,263 |
2017-10-26 | $41.31 | $41.31 | $41.31 | $41.31 | $37.27 | 0 |
2017-10-25 | $41.27 | $41.42 | $41.18 | $41.31 | $37.27 | 10,099 |
2017-10-24 | $41.37 | $41.43 | $41.29 | $41.34 | $37.30 | 6,710 |
2017-10-23 | $41.73 | $41.73 | $41.58 | $41.58 | $37.52 | 1,114 |
2017-10-20 | $41.51 | $41.63 | $41.51 | $41.63 | $37.56 | 4,226 |
2017-10-19 | $41.72 | $41.72 | $41.66 | $41.71 | $37.63 | 1,601 |
2017-10-18 | $41.66 | $41.72 | $41.59 | $41.72 | $37.64 | 1,200 |
2017-10-17 | $41.68 | $41.68 | $41.43 | $41.43 | $37.38 | 5,610 |
2017-10-16 | $41.99 | $42.00 | $41.89 | $41.89 | $37.80 | 1,703 |
2017-10-13 | $41.96 | $41.98 | $41.87 | $41.98 | $37.88 | 718 |
2017-10-12 | $41.79 | $41.79 | $41.79 | $41.79 | $37.71 | 38 |
2017-10-11 | $41.79 | $41.79 | $41.79 | $41.79 | $37.71 | 100 |
2017-10-10 | $41.72 | $41.72 | $41.64 | $41.71 | $37.63 | 819 |
2017-10-09 | $41.43 | $41.43 | $41.43 | $41.43 | $37.38 | 215 |
2017-10-06 | $41.45 | $41.45 | $41.40 | $41.40 | $37.35 | 939 |
2017-10-05 | $41.59 | $41.59 | $41.59 | $41.59 | $37.53 | 1,604 |
2017-10-04 | $41.77 | $41.77 | $41.72 | $41.72 | $37.65 | 1,111 |
2017-10-03 | $41.69 | $41.69 | $41.69 | $41.69 | $37.62 | 181 |
2017-10-02 | $41.59 | $41.60 | $41.52 | $41.53 | $37.47 | 2,965 |
2017-09-29 | $41.34 | $41.57 | $41.34 | $41.51 | $37.45 | 3,559 |
2017-09-28 | $41.27 | $41.30 | $41.27 | $41.30 | $37.26 | 1,308 |
2017-09-27 | $41.29 | $41.33 | $41.21 | $41.29 | $37.25 | 1,859 |
2017-09-26 | $41.69 | $41.73 | $41.62 | $41.63 | $37.35 | 2,433 |
2017-09-25 | $41.91 | $41.91 | $41.91 | $41.91 | $37.61 | 1 |
2017-09-22 | $41.91 | $41.91 | $41.91 | $41.91 | $37.61 | 400 |
2017-09-21 | $41.56 | $41.81 | $41.56 | $41.78 | $37.49 | 3,664 |
2017-09-20 | $41.95 | $41.98 | $41.83 | $41.83 | $37.53 | 1,652 |
2017-09-19 | $41.95 | $41.95 | $41.83 | $41.83 | $37.53 | 652 |
2017-09-18 | $41.74 | $41.74 | $41.74 | $41.74 | $37.45 | 127 |
2017-09-15 | $41.57 | $41.57 | $41.57 | $41.57 | $37.30 | 565 |
2017-09-14 | $41.42 | $41.42 | $41.42 | $41.42 | $37.17 | 37 |
2017-09-13 | $41.42 | $41.46 | $41.42 | $41.42 | $37.17 | 1,186 |
2017-09-12 | $41.59 | $41.63 | $41.59 | $41.62 | $37.35 | 1,169 |
2017-09-11 | $41.40 | $41.40 | $41.40 | $41.40 | $37.15 | 100 |
2017-09-08 | $41.40 | $41.40 | $41.40 | $41.40 | $37.15 | 800 |
2017-09-07 | $41.38 | $41.38 | $41.38 | $41.38 | $37.13 | 199 |
2017-09-06 | $40.98 | $40.98 | $40.98 | $40.98 | $36.77 | 109 |
2017-09-05 | $40.77 | $40.81 | $40.62 | $40.67 | $36.49 | 12,066 |
2017-09-01 | $40.84 | $40.84 | $40.84 | $40.84 | $36.65 | 1,238 |
2017-08-31 | $40.31 | $40.31 | $40.31 | $40.31 | $36.17 | 1 |
2017-08-30 | $40.31 | $40.31 | $40.31 | $40.31 | $36.17 | 252 |
2017-08-29 | $40.28 | $40.28 | $40.28 | $40.28 | $36.14 | 118 |
2017-08-28 | $40.36 | $40.36 | $40.34 | $40.34 | $36.20 | 1,462 |
2017-08-25 | $40.20 | $40.20 | $40.20 | $40.20 | $36.07 | 0 |
2017-08-24 | $40.20 | $40.20 | $40.20 | $40.20 | $36.07 | 200 |
2017-08-23 | $40.26 | $40.26 | $40.26 | $40.26 | $36.13 | 426 |
2017-08-22 | $40.52 | $40.55 | $40.49 | $40.53 | $36.36 | 2,447 |
2017-08-21 | $40.31 | $40.38 | $40.31 | $40.38 | $36.23 | 1,005 |
2017-08-18 | $40.21 | $40.21 | $40.21 | $40.21 | $36.08 | 1 |
2017-08-17 | $40.31 | $40.31 | $40.21 | $40.21 | $36.08 | 481 |
2017-08-16 | $40.49 | $40.49 | $40.41 | $40.49 | $36.33 | 907 |
2017-08-15 | $40.36 | $40.39 | $40.33 | $40.38 | $36.23 | 683 |
2017-08-14 | $40.30 | $40.36 | $40.30 | $40.36 | $36.21 | 917 |
2017-08-11 | $40.19 | $40.28 | $40.19 | $40.28 | $36.14 | 419 |
2017-08-10 | $40.35 | $40.43 | $40.27 | $40.27 | $36.13 | 4,083 |
2017-08-09 | $40.74 | $40.74 | $40.74 | $40.74 | $36.55 | 100 |
2017-08-08 | $40.74 | $40.74 | $40.74 | $40.74 | $36.55 | 300 |
2017-08-07 | $40.83 | $40.83 | $40.83 | $40.83 | $36.63 | 106 |
2017-08-04 | $40.96 | $40.96 | $40.96 | $40.96 | $36.76 | 56 |
2017-08-03 | $40.79 | $41.29 | $40.77 | $40.96 | $36.76 | 5,054 |
2017-08-02 | $40.87 | $40.92 | $40.80 | $40.92 | $36.72 | 1,510 |
2017-08-01 | $40.93 | $41.30 | $40.56 | $40.93 | $36.73 | 42,052 |
2017-07-31 | $40.64 | $40.64 | $40.64 | $40.64 | $36.47 | 100 |
2017-07-28 | $40.64 | $40.64 | $40.64 | $40.64 | $36.47 | 0 |
2017-07-27 | $40.82 | $40.82 | $40.64 | $40.64 | $36.47 | 608 |
2017-07-26 | $40.58 | $40.62 | $40.58 | $40.62 | $36.44 | 2,000 |
2017-07-25 | $40.91 | $40.91 | $40.78 | $40.78 | $36.60 | 564 |
2017-07-24 | $41.07 | $41.07 | $41.07 | $41.07 | $36.85 | 0 |
2017-07-21 | $40.74 | $41.07 | $40.52 | $41.07 | $36.85 | 869 |
2017-07-20 | $41.14 | $41.14 | $40.95 | $40.95 | $36.74 | 320 |
2017-07-19 | $40.42 | $40.42 | $40.42 | $40.42 | $36.27 | 115 |
2017-07-18 | $40.67 | $40.67 | $40.67 | $40.67 | $36.49 | 178 |
2017-07-17 | $40.36 | $40.44 | $40.36 | $40.44 | $36.29 | 317 |
2017-07-14 | $40.21 | $40.21 | $40.21 | $40.21 | $36.08 | 1 |
2017-07-13 | $40.32 | $40.54 | $40.16 | $40.21 | $36.08 | 3,643 |
2017-07-12 | $40.00 | $40.14 | $40.00 | $40.14 | $36.02 | 358 |
2017-07-11 | $39.27 | $39.27 | $39.27 | $39.27 | $35.24 | 412 |
2017-07-10 | $39.94 | $39.94 | $39.94 | $39.94 | $35.84 | 332 |
2017-07-07 | $39.62 | $39.62 | $39.62 | $39.62 | $35.55 | 0 |
2017-07-06 | $40.00 | $40.00 | $39.62 | $39.62 | $35.55 | 680 |
2017-07-05 | $40.48 | $40.48 | $40.48 | $40.48 | $36.32 | 248 |
2017-07-03 | $40.39 | $40.39 | $40.39 | $40.39 | $36.25 | 346 |
2017-06-30 | $40.47 | $40.47 | $40.39 | $40.39 | $36.25 | 345 |
2017-06-29 | $40.70 | $40.70 | $40.57 | $40.57 | $36.41 | 753 |
2017-06-28 | $41.24 | $41.24 | $41.24 | $41.24 | $37.00 | 125 |
2017-06-27 | $40.70 | $40.71 | $40.70 | $40.70 | $36.52 | 1,851 |
2017-06-26 | $41.47 | $41.47 | $40.87 | $40.97 | $36.76 | 1,198 |
2017-06-23 | $40.66 | $40.66 | $40.66 | $40.66 | $36.48 | 14 |
2017-06-22 | $40.70 | $40.70 | $40.66 | $40.70 | $36.52 | 866 |
2017-06-21 | $40.64 | $41.00 | $40.64 | $41.00 | $36.79 | 3,481 |
2017-06-20 | $41.14 | $41.14 | $40.69 | $40.85 | $36.32 | 1,375 |
2017-06-19 | $41.53 | $41.57 | $41.43 | $41.49 | $36.90 | 1,509 |
2017-06-16 | $41.20 | $41.32 | $41.20 | $41.32 | $36.74 | 309 |
2017-06-15 | $40.80 | $40.80 | $40.80 | $40.80 | $36.28 | 200 |
2017-06-14 | $41.21 | $41.47 | $41.21 | $41.47 | $36.87 | 1,023 |
2017-06-13 | $41.13 | $41.13 | $40.80 | $40.80 | $36.28 | 850 |
2017-06-12 | $40.51 | $40.73 | $40.51 | $40.63 | $36.13 | 900 |
2017-06-09 | $40.64 | $40.85 | $40.63 | $40.75 | $36.24 | 3,247 |
2017-06-08 | $41.20 | $41.20 | $40.82 | $40.82 | $36.30 | 1,557 |
2017-06-07 | $41.50 | $41.50 | $41.20 | $41.20 | $36.64 | 2,240 |
2017-06-06 | $41.66 | $41.66 | $41.36 | $41.54 | $36.94 | 1,628 |
2017-06-05 | $41.88 | $41.88 | $41.88 | $41.88 | $37.24 | 100 |
2017-06-02 | $41.86 | $41.96 | $41.84 | $41.88 | $37.24 | 1,624 |
2017-06-01 | $41.69 | $41.70 | $41.36 | $41.70 | $37.08 | 3,118 |
2017-05-31 | $41.39 | $41.39 | $41.25 | $41.25 | $36.68 | 790 |
2017-05-30 | $41.16 | $41.25 | $41.16 | $41.25 | $36.68 | 1,170 |
2017-05-26 | $41.17 | $41.17 | $41.05 | $41.05 | $36.50 | 580 |
2017-05-25 | $41.22 | $41.23 | $41.22 | $41.23 | $36.66 | 450 |
2017-05-24 | $41.01 | $41.04 | $41.00 | $41.04 | $36.49 | 1,030 |
2017-05-23 | $41.38 | $41.47 | $41.31 | $41.45 | $36.85 | 1,212 |
2017-05-22 | $41.29 | $41.30 | $41.29 | $41.30 | $36.73 | 1,198 |
2017-05-19 | $41.04 | $41.26 | $40.90 | $40.90 | $36.37 | 8,092 |
2017-05-18 | $40.66 | $40.66 | $40.66 | $40.66 | $36.15 | 79 |
2017-05-17 | $40.55 | $40.55 | $40.55 | $40.55 | $36.06 | 167 |
2017-05-16 | $41.27 | $41.27 | $40.65 | $40.65 | $36.15 | 9,103 |
2017-05-15 | $40.32 | $40.54 | $40.32 | $40.40 | $35.92 | 5,089 |
2017-05-12 | $40.01 | $40.01 | $40.01 | $40.01 | $35.58 | 0 |
2017-05-11 | $40.05 | $40.05 | $40.01 | $40.01 | $35.58 | 314 |
2017-05-10 | $40.26 | $40.30 | $40.13 | $40.13 | $35.69 | 662 |
2017-05-09 | $40.12 | $40.12 | $40.12 | $40.12 | $35.67 | 72 |
2017-05-08 | $40.18 | $40.18 | $40.09 | $40.09 | $35.65 | 479 |
2017-05-05 | $40.28 | $40.30 | $40.17 | $40.17 | $35.72 | 11,626 |
2017-05-04 | $39.75 | $39.96 | $39.74 | $39.93 | $35.51 | 11,353 |
2017-05-03 | $39.66 | $39.74 | $39.52 | $39.52 | $35.14 | 1,133 |
2017-05-02 | $39.78 | $39.82 | $39.70 | $39.71 | $35.31 | 4,371 |
2017-05-01 | $39.34 | $39.34 | $39.34 | $39.34 | $34.98 | 31 |
2017-04-28 | $39.29 | $39.47 | $39.21 | $39.34 | $34.98 | 1,926 |
2017-04-27 | $39.33 | $39.48 | $39.33 | $39.48 | $35.10 | 391 |
2017-04-26 | $39.10 | $39.10 | $38.92 | $39.09 | $34.75 | 6,259 |
2017-04-25 | $39.07 | $39.35 | $38.97 | $38.99 | $34.67 | 31,720 |
2017-04-24 | $39.36 | $39.36 | $38.44 | $38.44 | $34.18 | 1,065 |
2017-04-21 | $38.18 | $38.18 | $38.08 | $38.13 | $33.90 | 1,645 |
2017-04-20 | $38.35 | $38.42 | $38.25 | $38.26 | $34.02 | 2,569 |
2017-04-19 | $37.94 | $38.04 | $37.72 | $37.92 | $33.72 | 3,216 |
2017-04-18 | $37.55 | $37.95 | $37.55 | $37.95 | $33.74 | 8,840 |
2017-04-17 | $37.82 | $37.82 | $37.63 | $37.63 | $33.46 | 948 |
2017-04-13 | $37.45 | $37.45 | $37.45 | $37.45 | $33.30 | 1 |
2017-04-12 | $37.35 | $37.45 | $37.35 | $37.45 | $33.30 | 1,215 |
2017-04-11 | $37.15 | $37.53 | $37.15 | $37.44 | $33.29 | 2,865 |
2017-04-10 | $37.00 | $37.04 | $36.95 | $37.00 | $32.90 | 896 |
2017-04-07 | $37.11 | $37.23 | $37.11 | $37.23 | $33.10 | 456 |
2017-04-06 | $37.19 | $37.19 | $37.19 | $37.19 | $33.07 | 245 |
2017-04-05 | $37.23 | $37.33 | $37.08 | $37.28 | $33.15 | 821 |
2017-04-04 | $37.19 | $37.24 | $37.16 | $37.24 | $33.11 | 3,160 |
2017-04-03 | $37.09 | $37.09 | $37.09 | $37.09 | $32.98 | 409 |
2017-03-31 | $37.38 | $37.38 | $37.38 | $37.38 | $33.24 | 647 |
2017-03-30 | $37.25 | $37.25 | $37.25 | $37.25 | $33.12 | 1,501 |
2017-03-29 | $37.10 | $37.30 | $37.05 | $37.24 | $33.11 | 2,328 |
2017-03-28 | $37.28 | $37.40 | $37.23 | $37.40 | $33.26 | 2,750 |
2017-03-27 | $37.20 | $37.29 | $37.20 | $37.29 | $33.16 | 1,356 |
2017-03-24 | $37.00 | $37.08 | $37.00 | $37.08 | $32.97 | 726 |
2017-03-23 | $37.09 | $37.09 | $36.99 | $36.99 | $32.90 | 599 |
2017-03-22 | $36.59 | $36.76 | $36.59 | $36.76 | $32.68 | 515 |
2017-03-21 | $37.01 | $37.01 | $37.00 | $37.00 | $32.85 | 799 |
2017-03-20 | $37.11 | $37.11 | $37.11 | $37.11 | $32.95 | 19 |
2017-03-17 | $36.94 | $37.11 | $36.88 | $37.11 | $32.95 | 1,726 |
2017-03-16 | $36.50 | $36.88 | $36.50 | $36.88 | $32.75 | 4,702 |
2017-03-15 | $36.16 | $36.23 | $36.16 | $36.23 | $32.17 | 898 |
2017-03-14 | $36.02 | $36.09 | $36.00 | $36.05 | $32.01 | 2,419 |
2017-03-13 | $36.43 | $36.43 | $36.43 | $36.43 | $32.35 | 45 |
2017-03-10 | $36.43 | $36.43 | $36.43 | $36.43 | $32.35 | 268 |
2017-03-09 | $36.17 | $36.20 | $35.80 | $36.19 | $32.14 | 4,790 |
2017-03-08 | $36.07 | $36.07 | $35.82 | $35.98 | $31.95 | 1,132 |
2017-03-07 | $35.99 | $36.00 | $35.99 | $36.00 | $31.97 | 711 |
2017-03-06 | $36.16 | $36.25 | $36.10 | $36.21 | $32.15 | 1,666 |
2017-03-03 | $36.27 | $36.28 | $36.11 | $36.12 | $32.07 | 1,461 |
2017-03-02 | $36.28 | $36.28 | $36.24 | $36.24 | $32.18 | 200 |
2017-03-01 | $36.45 | $36.45 | $36.10 | $36.40 | $32.32 | 11,757 |
2017-02-28 | $36.19 | $36.30 | $36.15 | $36.20 | $32.14 | 3,584 |
2017-02-27 | $35.96 | $36.16 | $35.96 | $36.00 | $31.97 | 6,853 |
2017-02-24 | $35.78 | $36.01 | $35.78 | $35.90 | $31.88 | 5,105 |
2017-02-23 | $35.94 | $36.19 | $35.94 | $36.19 | $32.14 | 530 |
2017-02-22 | $35.48 | $35.90 | $35.48 | $35.83 | $31.82 | 4,571 |
2017-02-21 | $35.41 | $35.75 | $35.41 | $35.71 | $31.71 | 1,111 |
2017-02-17 | $35.63 | $35.68 | $35.56 | $35.60 | $31.61 | 1,946 |
2017-02-16 | $35.84 | $35.85 | $35.84 | $35.85 | $31.83 | 400 |
2017-02-15 | $35.54 | $35.54 | $35.54 | $35.54 | $31.56 | 45 |
2017-02-14 | $35.68 | $35.68 | $35.44 | $35.54 | $31.56 | 651 |
2017-02-13 | $35.78 | $35.82 | $35.77 | $35.77 | $31.76 | 2,506 |
2017-02-10 | $35.70 | $35.70 | $35.70 | $35.70 | $31.70 | 1,000 |
2017-02-09 | $35.71 | $35.74 | $35.51 | $35.62 | $31.63 | 1,460 |
2017-02-08 | $35.26 | $35.50 | $35.26 | $35.36 | $31.40 | 3,154 |
2017-02-07 | $35.02 | $35.18 | $35.00 | $35.07 | $31.14 | 3,899 |
2017-02-06 | $35.00 | $35.07 | $34.94 | $34.94 | $31.03 | 2,831 |
2017-02-03 | $35.23 | $35.33 | $35.23 | $35.28 | $31.33 | 804 |
2017-02-02 | $35.34 | $35.34 | $35.27 | $35.27 | $31.32 | 1,609 |
2017-02-01 | $35.27 | $35.40 | $35.26 | $35.32 | $31.36 | 3,511 |
2017-01-31 | $35.24 | $35.24 | $35.04 | $35.05 | $31.12 | 1,824 |
2017-01-30 | $34.85 | $35.04 | $34.83 | $35.00 | $31.08 | 3,141 |
2017-01-27 | $35.40 | $35.40 | $34.97 | $35.12 | $31.19 | 4,993 |
2017-01-26 | $35.17 | $35.20 | $35.06 | $35.19 | $31.25 | 1,884 |
2017-01-25 | $35.35 | $35.39 | $35.12 | $35.26 | $31.31 | 21,893 |
2017-01-24 | $35.02 | $35.02 | $34.98 | $35.00 | $31.08 | 1,000 |
2017-01-23 | $35.01 | $35.13 | $34.97 | $35.13 | $31.19 | 980 |
2017-01-20 | $35.20 | $35.20 | $35.01 | $35.07 | $31.14 | 1,696 |
2017-01-19 | $35.04 | $35.05 | $34.91 | $34.91 | $31.00 | 305 |
2017-01-18 | $35.10 | $35.18 | $35.04 | $35.04 | $31.11 | 3,817 |
2017-01-17 | $35.21 | $35.23 | $35.16 | $35.16 | $31.22 | 1,471 |
2017-01-13 | $35.14 | $35.14 | $35.03 | $35.03 | $31.11 | 2,383 |
2017-01-12 | $34.99 | $35.02 | $34.99 | $35.00 | $31.08 | 452 |
2017-01-11 | $34.87 | $35.10 | $34.74 | $35.10 | $31.17 | 1,006 |
2017-01-10 | $35.26 | $35.30 | $35.17 | $35.30 | $31.34 | 2,691 |
2017-01-09 | $35.25 | $35.34 | $35.24 | $35.29 | $31.34 | 4,273 |
2017-01-06 | $35.56 | $35.56 | $35.36 | $35.50 | $31.52 | 2,559 |
2017-01-05 | $35.26 | $35.26 | $35.26 | $35.26 | $31.31 | 37 |
2017-01-04 | $35.23 | $35.26 | $35.19 | $35.26 | $31.31 | 1,133 |
2017-01-03 | $35.12 | $35.29 | $35.09 | $35.29 | $31.34 | 1,235 |
2016-12-30 | $35.47 | $35.49 | $35.18 | $35.18 | $31.24 | 920 |
2016-12-29 | $35.05 | $35.14 | $34.93 | $34.93 | $31.02 | 4,100 |
2016-12-28 | $34.86 | $34.86 | $34.54 | $34.68 | $30.79 | 4,760 |
2016-12-27 | $35.13 | $35.13 | $35.13 | $35.13 | $31.19 | 252 |
2016-12-23 | $34.84 | $34.95 | $34.84 | $34.95 | $31.03 | 738 |
2016-12-22 | $34.95 | $34.95 | $34.87 | $34.87 | $30.96 | 369 |
2016-12-21 | $34.87 | $34.88 | $34.68 | $34.79 | $30.89 | 7,024 |
2016-12-20 | $34.85 | $34.91 | $34.85 | $34.88 | $30.79 | 950 |
2016-12-19 | $35.03 | $35.03 | $34.91 | $34.91 | $30.82 | 1,221 |
2016-12-16 | $34.85 | $35.11 | $34.85 | $35.05 | $30.94 | 552 |
2016-12-15 | $34.80 | $34.81 | $34.69 | $34.81 | $30.73 | 3,068 |
2016-12-14 | $35.03 | $35.18 | $34.87 | $35.18 | $31.05 | 3,080 |
2016-12-13 | $35.50 | $35.53 | $35.33 | $35.51 | $31.35 | 3,292 |
2016-12-12 | $35.04 | $35.09 | $34.93 | $34.93 | $30.83 | 525 |
2016-12-09 | $34.59 | $34.88 | $34.58 | $34.88 | $30.79 | 4,294 |
2016-12-08 | $34.49 | $34.49 | $34.28 | $34.28 | $30.26 | 1,605 |
2016-12-07 | $34.61 | $34.73 | $34.40 | $34.65 | $30.59 | 3,102 |
2016-12-06 | $34.52 | $34.54 | $34.45 | $34.54 | $30.49 | 1,894 |
2016-12-05 | $34.47 | $34.48 | $34.38 | $34.41 | $30.38 | 2,310 |
2016-12-02 | $34.23 | $34.23 | $34.15 | $34.21 | $30.20 | 2,111 |
2016-12-01 | $34.19 | $34.20 | $34.15 | $34.15 | $30.14 | 767 |
2016-11-30 | $34.59 | $34.59 | $34.33 | $34.38 | $30.35 | 2,231 |
2016-11-29 | $34.09 | $34.09 | $34.09 | $34.09 | $30.09 | 324 |
2016-11-28 | $34.01 | $34.01 | $33.93 | $33.99 | $30.01 | 300 |
2016-11-25 | $34.15 | $34.43 | $34.03 | $34.34 | $30.31 | 3,827 |
2016-11-23 | $33.72 | $33.72 | $33.72 | $33.72 | $29.76 | 138 |
2016-11-22 | $33.91 | $33.96 | $33.77 | $33.96 | $29.98 | 2,450 |
2016-11-21 | $33.92 | $34.21 | $33.87 | $34.20 | $30.19 | 2,353 |
2016-11-18 | $33.67 | $33.68 | $33.67 | $33.68 | $29.73 | 405 |
2016-11-17 | $33.98 | $33.98 | $33.98 | $33.98 | $30.00 | 102 |
2016-11-16 | $34.25 | $34.25 | $34.25 | $34.25 | $30.23 | 41 |
2016-11-15 | $34.14 | $34.25 | $34.14 | $34.25 | $30.23 | 791 |
2016-11-14 | $34.80 | $34.80 | $34.80 | $34.80 | $30.72 | 69 |
2016-11-11 | $34.80 | $34.80 | $34.80 | $34.80 | $30.72 | 23 |
2016-11-10 | $35.09 | $35.09 | $34.62 | $34.80 | $30.72 | 523 |
2016-11-09 | $34.50 | $35.27 | $34.50 | $35.27 | $31.13 | 4,299 |
2016-11-08 | $34.82 | $34.91 | $34.82 | $34.91 | $30.81 | 67,974 |
2016-11-07 | $34.42 | $34.42 | $34.42 | $34.42 | $30.38 | 52 |
2016-11-04 | $34.42 | $34.42 | $34.42 | $34.42 | $30.38 | 501 |
2016-11-03 | $34.78 | $34.80 | $34.76 | $34.80 | $30.72 | 650 |
2016-11-02 | $34.76 | $34.76 | $34.63 | $34.63 | $30.56 | 1,820 |
2016-11-01 | $35.13 | $35.13 | $34.82 | $34.87 | $30.78 | 5,192 |
2016-10-31 | $34.86 | $34.86 | $34.86 | $34.86 | $30.77 | 90 |
2016-10-28 | $34.90 | $34.90 | $34.86 | $34.86 | $30.77 | 2,000 |
2016-10-27 | $34.96 | $34.96 | $34.96 | $34.96 | $30.86 | 50 |
2016-10-26 | $35.01 | $35.01 | $34.96 | $34.96 | $30.86 | 923 |
2016-10-25 | $35.14 | $35.17 | $35.10 | $35.16 | $31.04 | 838 |
2016-10-24 | $35.51 | $35.51 | $35.28 | $35.35 | $31.20 | 1,776 |
2016-10-21 | $35.66 | $35.76 | $35.66 | $35.76 | $31.57 | 1,118 |
2016-10-20 | $35.90 | $35.96 | $35.88 | $35.94 | $31.73 | 1,300 |
2016-10-19 | $36.09 | $36.09 | $36.09 | $36.09 | $31.86 | 117 |
2016-10-18 | $36.10 | $36.10 | $36.09 | $36.09 | $31.86 | 270 |
2016-10-17 | $35.70 | $35.70 | $35.37 | $35.46 | $31.30 | 5,932 |
2016-10-14 | $36.22 | $36.35 | $36.15 | $36.17 | $31.93 | 3,600 |
2016-10-13 | $35.59 | $36.02 | $35.53 | $36.02 | $31.80 | 1,297 |
2016-10-12 | $36.07 | $36.07 | $35.91 | $36.00 | $31.78 | 4,194 |
2016-10-11 | $36.37 | $36.37 | $36.37 | $36.37 | $32.10 | 200 |
2016-10-10 | $36.59 | $36.59 | $36.59 | $36.59 | $32.30 | 110 |
2016-10-07 | $36.88 | $36.89 | $36.59 | $36.59 | $32.30 | 408 |
2016-10-06 | $37.37 | $37.37 | $37.35 | $37.36 | $32.98 | 1,100 |
2016-10-05 | $37.80 | $37.80 | $37.60 | $37.66 | $33.24 | 1,428 |
2016-10-04 | $37.95 | $38.08 | $37.73 | $37.73 | $33.31 | 2,097 |
2016-10-03 | $37.69 | $37.70 | $37.69 | $37.70 | $33.28 | 716 |
2016-09-30 | $37.69 | $38.00 | $37.62 | $38.00 | $33.54 | 4,989 |
2016-09-29 | $38.01 | $38.03 | $37.38 | $37.48 | $33.08 | 6,446 |
2016-09-28 | $37.40 | $37.40 | $37.40 | $37.40 | $33.01 | 24 |
2016-09-27 | $37.40 | $37.40 | $37.40 | $37.40 | $33.01 | 218 |
2016-09-26 | $37.86 | $37.86 | $37.86 | $37.86 | $33.42 | 275 |
2016-09-23 | $38.72 | $38.72 | $38.72 | $38.72 | $34.18 | 25 |
2016-09-22 | $38.72 | $38.72 | $38.58 | $38.72 | $34.18 | 680 |
2016-09-21 | $38.09 | $38.22 | $37.83 | $38.22 | $33.74 | 1,364 |
2016-09-20 | $38.20 | $38.20 | $38.17 | $38.17 | $33.48 | 476 |
2016-09-19 | $37.95 | $37.95 | $37.95 | $37.95 | $33.29 | 90 |
2016-09-16 | $37.92 | $38.00 | $37.85 | $37.95 | $33.29 | 3,302 |
2016-09-15 | $38.30 | $38.31 | $38.13 | $38.18 | $33.49 | 1,894 |
2016-09-14 | $38.22 | $38.22 | $38.22 | $38.22 | $33.52 | 155 |
2016-09-13 | $38.21 | $38.21 | $38.12 | $38.12 | $33.44 | 318 |
2016-09-12 | $38.60 | $38.75 | $38.60 | $38.75 | $33.99 | 360 |
2016-09-09 | $39.40 | $39.40 | $38.74 | $38.96 | $34.17 | 3,045 |
2016-09-08 | $39.74 | $39.78 | $39.54 | $39.63 | $34.76 | 2,373 |
2016-09-07 | $39.83 | $39.89 | $39.72 | $39.72 | $34.84 | 1,227 |
2016-09-06 | $39.30 | $39.30 | $39.29 | $39.30 | $34.47 | 571 |
2016-09-02 | $39.09 | $39.22 | $39.08 | $39.22 | $34.40 | 1,783 |
2016-09-01 | $38.48 | $38.48 | $38.48 | $38.48 | $33.75 | 565 |
2016-08-31 | $38.11 | $38.44 | $38.10 | $38.44 | $33.72 | 3,012 |
2016-08-30 | $38.79 | $38.79 | $38.27 | $38.40 | $33.68 | 2,714 |
2016-08-29 | $38.81 | $38.84 | $38.73 | $38.80 | $34.03 | 5,691 |
2016-08-26 | $38.78 | $38.78 | $38.78 | $38.78 | $34.02 | 59 |
2016-08-25 | $39.01 | $39.01 | $38.76 | $38.78 | $34.02 | 2,671 |
2016-08-24 | $39.18 | $39.18 | $39.01 | $39.01 | $34.22 | 1,501 |
2016-08-23 | $39.18 | $39.32 | $39.14 | $39.14 | $34.33 | 1,688 |
2016-08-22 | $39.00 | $39.20 | $38.76 | $39.10 | $34.30 | 19,049 |
2016-08-19 | $39.00 | $39.00 | $38.86 | $38.88 | $34.10 | 3,810 |
2016-08-18 | $39.00 | $39.53 | $38.96 | $39.25 | $34.43 | 7,926 |
2016-08-17 | $39.04 | $39.20 | $38.57 | $39.10 | $34.30 | 4,482 |
2016-08-16 | $39.00 | $39.08 | $38.90 | $39.05 | $34.25 | 3,890 |
2016-08-15 | $39.20 | $39.20 | $39.09 | $39.09 | $34.28 | 705 |
2016-08-12 | $39.25 | $39.25 | $38.97 | $39.05 | $34.25 | 2,195 |
2016-08-11 | $39.10 | $39.10 | $38.68 | $39.05 | $34.25 | 29,150 |
2016-08-10 | $38.88 | $38.94 | $38.71 | $38.71 | $33.96 | 9,834 |
2016-08-09 | $38.74 | $38.88 | $38.74 | $38.84 | $34.07 | 2,135 |
2016-08-08 | $38.63 | $38.63 | $38.57 | $38.63 | $33.89 | 1,484 |
2016-08-05 | $38.56 | $38.78 | $38.56 | $38.78 | $34.02 | 13,292 |
2016-08-04 | $38.63 | $38.71 | $38.63 | $38.67 | $33.92 | 2,450 |
2016-08-03 | $38.59 | $38.66 | $38.59 | $38.59 | $33.85 | 2,876 |
2016-08-02 | $38.75 | $39.09 | $38.59 | $38.87 | $34.10 | 7,008 |
2016-08-01 | $38.76 | $38.76 | $38.72 | $38.72 | $33.96 | 790 |
2016-07-29 | $38.95 | $39.10 | $38.75 | $39.10 | $34.30 | 5,279 |
2016-07-28 | $39.05 | $39.16 | $38.87 | $38.94 | $34.16 | 8,498 |
2016-07-27 | $39.01 | $39.19 | $38.69 | $38.69 | $33.94 | 7,666 |
2016-07-26 | $39.05 | $39.05 | $38.83 | $38.94 | $34.16 | 1,953 |
2016-07-25 | $38.70 | $38.70 | $38.70 | $38.70 | $33.95 | 395 |
2016-07-22 | $39.04 | $39.04 | $38.70 | $38.70 | $33.95 | 2,609 |
2016-07-21 | $38.74 | $38.74 | $38.74 | $38.74 | $33.98 | 150 |
2016-07-20 | $38.85 | $38.91 | $38.73 | $38.84 | $34.07 | 3,606 |
2016-07-19 | $38.44 | $38.44 | $38.40 | $38.40 | $33.69 | 2,020 |
2016-07-18 | $38.64 | $38.97 | $38.60 | $38.91 | $34.13 | 5,768 |
2016-07-15 | $38.40 | $38.40 | $38.40 | $38.40 | $33.69 | 632 |
2016-07-14 | $38.82 | $38.85 | $38.73 | $38.82 | $34.05 | 4,800 |
2016-07-13 | $38.71 | $38.71 | $38.48 | $38.67 | $33.92 | 2,170 |
2016-07-12 | $38.58 | $38.77 | $38.48 | $38.48 | $33.75 | 4,500 |
2016-07-11 | $38.08 | $38.14 | $38.08 | $38.12 | $33.43 | 4,072 |
2016-07-08 | $37.55 | $37.70 | $37.52 | $37.52 | $32.91 | 4,348 |
2016-07-07 | $37.23 | $37.31 | $37.10 | $37.31 | $32.73 | 4,380 |
2016-07-06 | $36.94 | $37.00 | $36.48 | $36.48 | $32.00 | 2,700 |
2016-07-05 | $37.27 | $37.41 | $37.01 | $37.25 | $32.67 | 15,026 |
2016-07-01 | $38.21 | $38.23 | $38.18 | $38.18 | $33.49 | 1,810 |
2016-06-30 | $37.29 | $38.34 | $37.29 | $38.34 | $33.63 | 1,313 |
2016-06-29 | $37.04 | $37.04 | $36.98 | $36.98 | $32.44 | 1,128 |
2016-06-28 | $36.18 | $36.18 | $35.90 | $35.95 | $31.53 | 3,407 |
2016-06-27 | $34.74 | $34.94 | $34.54 | $34.62 | $30.37 | 4,946 |
2016-06-24 | $37.00 | $37.00 | $36.84 | $37.00 | $32.46 | 1,144 |
2016-06-23 | $39.12 | $39.93 | $39.12 | $39.93 | $35.03 | 10,340 |
2016-06-22 | $38.47 | $38.90 | $38.39 | $38.70 | $33.95 | 8,100 |
2016-06-21 | $38.51 | $38.80 | $38.46 | $38.80 | $33.80 | 1,258 |
2016-06-20 | $38.31 | $38.95 | $38.31 | $38.43 | $33.48 | 3,546 |
2016-06-17 | $37.29 | $37.33 | $37.12 | $37.12 | $32.34 | 1,800 |
2016-06-16 | $36.41 | $36.97 | $35.99 | $36.97 | $32.20 | 5,026 |
2016-06-15 | $37.02 | $37.02 | $36.76 | $36.85 | $32.10 | 2,700 |
2016-06-14 | $37.09 | $37.09 | $36.29 | $36.40 | $31.71 | 4,505 |
2016-06-13 | $37.39 | $37.39 | $37.01 | $37.03 | $32.26 | 4,903 |
2016-06-10 | $38.35 | $38.35 | $37.78 | $37.82 | $32.95 | 3,604 |
2016-06-09 | $39.25 | $39.30 | $38.85 | $38.95 | $33.93 | 5,868 |
2016-06-08 | $39.78 | $39.80 | $39.43 | $39.50 | $34.41 | 2,708 |
2016-06-07 | $39.71 | $39.87 | $39.50 | $39.50 | $34.41 | 3,213 |
2016-06-06 | $39.43 | $39.43 | $39.03 | $39.16 | $34.11 | 2,605 |
2016-06-03 | $39.31 | $39.31 | $38.77 | $38.95 | $33.93 | 4,210 |
2016-06-02 | $39.02 | $39.02 | $38.62 | $38.79 | $33.79 | 3,173 |
2016-06-01 | $39.05 | $39.05 | $38.67 | $38.83 | $33.82 | 4,151 |
2016-05-31 | $39.98 | $39.98 | $38.96 | $39.06 | $34.03 | 2,110 |
2016-05-27 | $39.32 | $39.32 | $39.22 | $39.30 | $34.23 | 2,626 |
2016-05-26 | $39.59 | $39.61 | $39.47 | $39.50 | $34.41 | 5,642 |
2016-05-25 | $39.59 | $39.63 | $39.43 | $39.47 | $34.38 | 5,592 |
2016-05-24 | $39.07 | $39.31 | $39.07 | $39.18 | $34.13 | 3,479 |
2016-05-23 | $38.35 | $38.83 | $38.35 | $38.68 | $33.69 | 5,730 |
2016-05-20 | $38.60 | $38.60 | $38.47 | $38.47 | $33.51 | 3,171 |
2016-05-19 | $38.17 | $38.22 | $38.10 | $38.22 | $33.29 | 1,197 |
2016-05-18 | $38.11 | $38.65 | $38.04 | $38.41 | $33.46 | 4,693 |
2016-05-17 | $38.18 | $38.35 | $38.15 | $38.16 | $33.24 | 4,404 |
2016-05-16 | $38.28 | $38.28 | $38.28 | $38.28 | $33.35 | 400 |
2016-05-13 | $38.30 | $38.30 | $37.88 | $37.88 | $33.00 | 1,280 |
2016-05-12 | $38.42 | $38.42 | $38.36 | $38.36 | $33.42 | 990 |
2016-05-11 | $38.49 | $38.55 | $38.42 | $38.55 | $33.58 | 517 |
2016-05-10 | $38.60 | $38.60 | $38.53 | $38.59 | $33.62 | 617 |
2016-05-09 | $38.27 | $38.41 | $38.27 | $38.37 | $33.42 | 4,615 |
2016-05-06 | $38.18 | $38.26 | $38.18 | $38.23 | $33.30 | 1,020 |
2016-05-05 | $38.02 | $38.11 | $38.00 | $38.03 | $33.13 | 2,228 |
2016-05-04 | $38.35 | $38.35 | $38.23 | $38.25 | $33.32 | 2,125 |
2016-05-03 | $39.22 | $39.22 | $38.56 | $38.56 | $33.59 | 2,005 |
2016-05-02 | $39.16 | $39.28 | $39.14 | $39.28 | $34.22 | 2,023 |
2016-04-29 | $38.87 | $38.93 | $38.87 | $38.93 | $33.91 | 300 |
2016-04-28 | $39.41 | $39.41 | $39.41 | $39.41 | $34.33 | 25 |
2016-04-27 | $39.25 | $39.41 | $39.25 | $39.41 | $34.33 | 1,528 |
2016-04-26 | $39.27 | $39.27 | $39.09 | $39.10 | $34.06 | 3,799 |
2016-04-25 | $38.95 | $39.04 | $38.90 | $39.04 | $34.01 | 2,269 |
2016-04-22 | $39.07 | $39.07 | $39.07 | $39.07 | $34.03 | 66,530 |
2016-04-21 | $39.61 | $39.61 | $39.48 | $39.48 | $34.39 | 2,211 |
2016-04-20 | $39.76 | $39.83 | $39.74 | $39.83 | $34.70 | 618 |
2016-04-19 | $39.70 | $39.71 | $39.55 | $39.63 | $34.52 | 6,200 |
2016-04-18 | $38.69 | $38.89 | $38.64 | $38.89 | $33.88 | 3,300 |
2016-04-15 | $38.74 | $38.74 | $38.58 | $38.58 | $33.61 | 6,600 |
2016-04-14 | $38.66 | $38.83 | $38.64 | $38.83 | $33.82 | 4,690 |
2016-04-13 | $38.78 | $38.82 | $38.65 | $38.65 | $33.67 | 7,621 |
2016-04-12 | $38.10 | $38.10 | $38.10 | $38.10 | $33.19 | 0 |
2016-04-11 | $38.10 | $38.10 | $38.10 | $38.10 | $33.19 | 0 |
2016-04-08 | $38.10 | $38.10 | $38.10 | $38.10 | $33.19 | 104 |
2016-04-07 | $37.84 | $37.96 | $37.76 | $37.96 | $33.07 | 445 |
2016-04-06 | $38.02 | $38.02 | $37.99 | $37.99 | $33.09 | 400 |
2016-04-05 | $37.85 | $37.85 | $37.85 | $37.85 | $32.97 | 352 |
2016-04-04 | $37.85 | $37.85 | $37.85 | $37.85 | $32.97 | 1 |
2016-04-01 | $37.85 | $37.85 | $37.85 | $37.85 | $32.97 | 695 |
2016-03-31 | $38.16 | $38.16 | $38.16 | $38.16 | $33.24 | 100 |
2016-03-30 | $37.34 | $37.34 | $37.34 | $37.34 | $32.52 | 0 |
2016-03-29 | $37.34 | $37.34 | $37.34 | $37.34 | $32.52 | 2 |
2016-03-28 | $37.34 | $37.34 | $37.34 | $37.34 | $32.52 | 0 |
2016-03-24 | $37.34 | $37.34 | $37.34 | $37.34 | $32.52 | 150 |
2016-03-23 | $38.07 | $38.07 | $38.07 | $38.07 | $33.16 | 0 |
2016-03-22 | $38.15 | $38.15 | $38.07 | $38.07 | $33.02 | 442 |
2016-03-21 | $38.55 | $38.55 | $38.55 | $38.55 | $33.43 | 0 |
2016-03-18 | $38.55 | $38.55 | $38.55 | $38.55 | $33.43 | 1,020 |
2016-03-17 | $37.68 | $37.68 | $37.68 | $37.68 | $32.68 | 0 |
2016-03-16 | $37.68 | $37.68 | $37.68 | $37.68 | $32.68 | 260 |
2016-03-15 | $38.39 | $38.39 | $38.39 | $38.39 | $33.29 | 130 |
2016-03-14 | $38.39 | $38.39 | $38.39 | $38.39 | $33.29 | 190 |
2016-03-11 | $38.18 | $38.18 | $38.18 | $38.18 | $33.11 | 300 |
2016-03-10 | $37.34 | $37.34 | $37.34 | $37.34 | $32.38 | 270 |
2016-03-09 | $37.53 | $37.53 | $37.53 | $37.53 | $32.55 | 0 |
2016-03-08 | $37.53 | $37.53 | $37.53 | $37.53 | $32.55 | 0 |
2016-03-07 | $37.93 | $37.93 | $37.53 | $37.53 | $32.55 | 200 |
2016-03-04 | $37.86 | $37.86 | $37.86 | $37.86 | $32.84 | 195 |
2016-03-03 | $36.28 | $36.28 | $36.28 | $36.28 | $31.46 | 44 |
2016-03-02 | $36.28 | $36.28 | $36.28 | $36.28 | $31.46 | 0 |
2016-03-01 | $36.28 | $36.28 | $36.28 | $36.28 | $31.46 | 0 |
2016-02-29 | $36.29 | $36.29 | $36.28 | $36.28 | $31.46 | 3,222 |
2016-02-26 | $36.22 | $36.22 | $36.22 | $36.22 | $31.41 | 0 |
2016-02-25 | $36.36 | $36.36 | $36.22 | $36.22 | $31.41 | 327 |
2016-02-24 | $36.67 | $36.67 | $36.67 | $36.67 | $31.80 | 0 |
2016-02-23 | $36.67 | $36.67 | $36.67 | $36.67 | $31.80 | 0 |
2016-02-22 | $36.67 | $36.67 | $36.67 | $36.67 | $31.80 | 0 |
2016-02-19 | $36.67 | $36.67 | $36.67 | $36.67 | $31.80 | 0 |
2016-02-18 | $36.69 | $36.69 | $36.66 | $36.67 | $31.80 | 2,200 |
2016-02-17 | $36.01 | $36.01 | $36.01 | $36.01 | $31.23 | 0 |
2016-02-16 | $36.01 | $36.01 | $36.01 | $36.01 | $31.23 | 148 |
2016-02-12 | $35.08 | $35.08 | $35.08 | $35.08 | $30.43 | 446 |
2016-02-11 | $35.13 | $35.24 | $34.54 | $34.68 | $30.08 | 1,379 |
2016-02-10 | $35.77 | $35.77 | $35.44 | $35.44 | $30.73 | 329 |
2016-02-09 | $34.99 | $35.54 | $34.99 | $35.37 | $30.67 | 3,894 |
2016-02-08 | $34.98 | $34.98 | $34.98 | $34.98 | $30.34 | 393 |
2016-02-05 | $36.83 | $36.83 | $36.29 | $36.29 | $31.47 | 506 |
2016-02-04 | $36.90 | $36.90 | $36.85 | $36.90 | $32.00 | 848 |
2016-02-03 | $36.50 | $37.19 | $36.50 | $37.19 | $32.25 | 4,459 |
2016-02-02 | $36.74 | $36.74 | $36.39 | $36.50 | $31.65 | 4,882 |
2016-02-01 | $36.59 | $36.90 | $36.51 | $36.74 | $31.86 | 12,330 |
2016-01-29 | $36.68 | $36.77 | $36.68 | $36.76 | $31.88 | 66,909 |
2016-01-28 | $36.85 | $36.85 | $35.92 | $36.43 | $31.59 | 117,648 |
2016-01-27 | $36.60 | $37.56 | $36.58 | $36.66 | $31.79 | 15,332 |
2016-01-26 | $36.59 | $36.66 | $36.59 | $36.66 | $31.79 | 230 |
2016-01-25 | $36.04 | $36.08 | $36.04 | $36.08 | $31.29 | 300 |
2016-01-22 | $35.30 | $35.30 | $35.30 | $35.30 | $30.61 | 0 |
2016-01-21 | $35.34 | $35.36 | $35.25 | $35.30 | $30.61 | 113,515 |
2016-01-20 | $34.74 | $34.76 | $34.74 | $34.76 | $30.15 | 360 |
2016-01-19 | $35.53 | $35.53 | $35.53 | $35.53 | $30.81 | 40 |
2016-01-15 | $35.96 | $35.96 | $35.53 | $35.53 | $30.81 | 224 |
2016-01-14 | $37.35 | $37.35 | $37.35 | $37.35 | $32.39 | 0 |
2016-01-13 | $37.35 | $37.35 | $37.35 | $37.35 | $32.39 | 0 |
2016-01-12 | $37.35 | $37.35 | $37.35 | $37.35 | $32.39 | 0 |
2016-01-11 | $37.35 | $37.35 | $37.35 | $37.35 | $32.39 | 0 |
2016-01-08 | $37.35 | $37.35 | $37.35 | $37.35 | $32.39 | 0 |
2016-01-07 | $37.35 | $37.35 | $37.35 | $37.35 | $32.39 | 524 |
2016-01-06 | $37.78 | $37.90 | $37.78 | $37.83 | $32.81 | 1,659 |
2016-01-05 | $39.62 | $39.62 | $39.62 | $39.62 | $34.36 | 3 |
2016-01-04 | $39.62 | $39.62 | $39.62 | $39.62 | $34.36 | 14 |
2015-12-31 | $39.62 | $39.62 | $39.62 | $39.62 | $34.36 | 0 |
2015-12-30 | $39.65 | $39.65 | $39.62 | $39.62 | $34.36 | 3,300 |
2015-12-29 | $39.26 | $39.26 | $39.26 | $39.26 | $34.05 | 0 |
2015-12-28 | $39.26 | $39.26 | $39.26 | $39.26 | $34.05 | 260 |
2015-12-24 | $38.75 | $38.75 | $38.75 | $38.75 | $33.60 | 0 |
2015-12-23 | $38.75 | $38.75 | $38.75 | $38.75 | $33.60 | 0 |
2015-12-22 | $38.75 | $38.75 | $38.75 | $38.75 | $33.60 | 0 |
2015-12-21 | $38.75 | $38.75 | $38.75 | $38.75 | $33.47 | 0 |
2015-12-18 | $38.75 | $38.75 | $38.75 | $38.75 | $33.47 | 776 |
2015-12-17 | $39.19 | $39.19 | $39.19 | $39.19 | $33.86 | 0 |
2015-12-16 | $39.19 | $39.19 | $39.19 | $39.19 | $33.86 | 200 |
2015-12-15 | $39.50 | $39.50 | $39.10 | $39.15 | $33.82 | 1,370 |
2015-12-14 | $39.27 | $39.27 | $39.27 | $39.27 | $33.93 | 0 |
2015-12-11 | $39.27 | $39.27 | $39.27 | $39.27 | $33.93 | 100 |
2015-12-10 | $40.13 | $40.13 | $40.13 | $40.13 | $34.67 | 0 |
2015-12-09 | $40.13 | $40.13 | $40.13 | $40.13 | $34.67 | 0 |
2015-12-08 | $40.13 | $40.13 | $40.13 | $40.13 | $34.67 | 0 |
2015-12-07 | $40.13 | $40.13 | $40.13 | $40.13 | $34.67 | 700 |
2015-12-04 | $40.81 | $40.81 | $40.81 | $40.81 | $35.26 | 0 |
2015-12-03 | $40.81 | $40.81 | $40.81 | $40.81 | $35.26 | 0 |
2015-12-02 | $40.81 | $40.81 | $40.81 | $40.81 | $35.26 | 0 |
2015-12-01 | $43.01 | $44.29 | $35.43 | $40.81 | $35.26 | 23,882 |
2015-11-30 | $40.46 | $40.46 | $40.46 | $40.46 | $34.96 | 0 |
2015-11-27 | $40.46 | $40.46 | $40.46 | $40.46 | $34.96 | 0 |
2015-11-25 | $40.46 | $40.46 | $40.46 | $40.46 | $34.96 | 0 |
2015-11-24 | $40.46 | $40.46 | $40.46 | $40.46 | $34.96 | 0 |
2015-11-23 | $40.46 | $40.46 | $40.46 | $40.46 | $34.96 | 0 |
2015-11-20 | $40.46 | $40.46 | $40.46 | $40.46 | $34.96 | 0 |
2015-11-19 | $40.46 | $40.46 | $40.46 | $40.46 | $34.96 | 185 |
2015-11-18 | $39.86 | $39.86 | $39.86 | $39.86 | $34.44 | 185 |
2015-11-17 | $39.65 | $39.65 | $39.65 | $39.65 | $34.26 | 10 |
2015-11-16 | $39.65 | $39.65 | $39.65 | $39.65 | $34.26 | 0 |
2015-11-13 | $39.65 | $39.65 | $39.65 | $39.65 | $34.26 | 0 |
2015-11-12 | $39.65 | $39.65 | $39.65 | $39.65 | $34.26 | 0 |
2015-11-11 | $39.65 | $39.65 | $39.65 | $39.65 | $34.26 | 0 |
2015-11-10 | $39.65 | $39.65 | $39.65 | $39.65 | $34.26 | 0 |
2015-11-09 | $39.65 | $39.65 | $39.65 | $39.65 | $34.26 | 500 |
2015-11-06 | $41.37 | $41.37 | $41.37 | $41.37 | $35.74 | 0 |
2015-11-05 | $41.37 | $41.37 | $41.37 | $41.37 | $35.74 | 0 |
2015-11-04 | $41.41 | $41.41 | $41.37 | $41.37 | $35.74 | 750 |
2015-11-03 | $41.29 | $41.29 | $41.29 | $41.29 | $35.67 | 0 |
2015-11-02 | $41.29 | $41.29 | $41.29 | $41.29 | $35.67 | 220 |
2015-10-30 | $40.95 | $40.95 | $40.95 | $40.95 | $35.38 | 0 |
2015-10-29 | $40.95 | $40.95 | $40.95 | $40.95 | $35.38 | 0 |
2015-10-28 | $40.95 | $40.95 | $40.95 | $40.95 | $35.38 | 0 |
2015-10-27 | $40.97 | $40.97 | $40.95 | $40.95 | $35.38 | 840 |
2015-10-26 | $41.35 | $41.35 | $41.35 | $41.35 | $35.72 | 220 |
2015-10-23 | $41.31 | $41.31 | $41.31 | $41.31 | $35.69 | 0 |
2015-10-22 | $41.31 | $41.31 | $41.31 | $41.31 | $35.69 | 0 |
2015-10-21 | $41.31 | $41.31 | $41.31 | $41.31 | $35.69 | 0 |
2015-10-20 | $41.31 | $41.31 | $41.30 | $41.31 | $35.69 | 3,240 |
2015-10-19 | $41.37 | $41.37 | $41.37 | $41.37 | $35.74 | 306 |
2015-10-16 | $41.52 | $41.52 | $41.52 | $41.52 | $35.87 | 200 |
2015-10-15 | $40.75 | $40.75 | $40.75 | $40.75 | $35.21 | 0 |
2015-10-14 | $40.75 | $40.75 | $40.75 | $40.75 | $35.21 | 0 |
2015-10-13 | $40.75 | $40.75 | $40.75 | $40.75 | $35.21 | 100 |
2015-10-12 | $41.57 | $41.57 | $41.57 | $41.57 | $35.92 | 0 |
2015-10-09 | $41.54 | $41.57 | $41.54 | $41.57 | $35.92 | 300 |
2015-10-08 | $38.86 | $38.86 | $38.86 | $38.86 | $33.57 | 40 |
2015-10-07 | $38.86 | $38.86 | $38.86 | $38.86 | $33.57 | 36 |
2015-10-06 | $38.86 | $38.86 | $38.86 | $38.86 | $33.57 | 0 |
2015-10-05 | $38.86 | $38.86 | $38.86 | $38.86 | $33.57 | 0 |
2015-10-02 | $38.86 | $38.86 | $38.86 | $38.86 | $33.57 | 0 |
2015-10-01 | $39.22 | $39.22 | $38.86 | $38.86 | $33.57 | 390 |
2015-09-30 | $38.09 | $38.09 | $38.09 | $38.09 | $32.91 | 0 |
2015-09-29 | $38.09 | $38.09 | $38.09 | $38.09 | $32.91 | 250 |
2015-09-28 | $38.43 | $38.43 | $38.43 | $38.43 | $33.20 | 1,012 |
2015-09-25 | $38.72 | $38.72 | $38.72 | $38.72 | $33.45 | 0 |
2015-09-24 | $38.72 | $38.72 | $38.72 | $38.72 | $33.45 | 66 |
2015-09-23 | $38.88 | $38.88 | $38.72 | $38.72 | $33.45 | 300 |
2015-09-22 | $39.05 | $39.11 | $39.05 | $39.11 | $33.79 | 600 |
2015-09-21 | $39.92 | $40.22 | $39.92 | $40.22 | $34.75 | 1,210 |
2015-09-18 | $39.59 | $39.59 | $39.59 | $39.59 | $34.20 | 1 |
2015-09-17 | $39.59 | $39.59 | $39.59 | $39.59 | $34.20 | 1 |
2015-09-16 | $39.59 | $39.59 | $39.59 | $39.59 | $34.20 | 0 |
2015-09-15 | $39.59 | $39.59 | $39.59 | $39.59 | $34.20 | 0 |
2015-09-14 | $39.59 | $39.59 | $39.59 | $39.59 | $34.20 | 128 |
2015-09-11 | $39.75 | $39.75 | $39.75 | $39.75 | $34.34 | 600 |
PROSHARES MSCI EUROPE DIVIDEND GROWERS (EUDV) News Headlines
Recent PROSHARES MSCI EUROPE DIVIDEND GROWERS (EUDV) News
Similar Companies to PROSHARES MSCI EUROPE DIVIDEND GROWERS (EUDV) 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 | -- | -- | -- |