INVESCO MSCI EMERGING MARKETS EQUAL COUNTRY WEIGHT ETF (EWEM) Exchange: NYSE ARCA
Data as of April 19, 2024
$31.29 ($0.00) 0.00%
INVESCO MSCI EMERGING MARKETS EQUAL COUNTRY WEIGHT ETF - Daily Information
Click for more stock information on INVESCO MSCI EMERGING MARKETS EQUAL COUNTRY WEIGHT ETF.Daily Information | Data |
---|---|
Date | April 19, 2024 |
Open | $31.18 |
Previous Close | $31.29 |
High | $31.29 |
Low | $31.18 |
Adjusted Open | $31.18 |
Previous Adjusted Close | $31.29 |
Adjusted High | $31.29 |
Adjusted Low | $31.18 |
About INVESCO MSCI EMERGING MARKETS EQUAL COUNTRY WEIGHT ETF (EWEM)
DELISTED - The Fund generally will invest at least 90% of its total assets in the securities that comprise the Underlying Index.Strictly in accordance with its guidelines and mandated procedures, MSCI, Inc. (“MSCI” or the “Index Provider”) compiles, maintains, and calculates the Underlying Index, which is comprised of the constituents of the MSCI Emerging Markets Index.The Underlying Index provides equal weighted exposure to all of the countries included in the MSCI Emerging Markets Index while providing capitalization weighted exposure to the securities within each country. The MSCI Emerging Markets Index is a free float-adjusted market capitalization index that is designed to measure equity market performance of certain markets deemed to be emerging markets. Both the Underlying Index and the MSCI Emerging Markets Index are denominated in U.S. dollars. In general, an equal-weighting methodology employed by the Underlying Index provides equal representation of the countries included in the Underlying Index, thereby providing broader exposure to those countries than typically may be found in a market capitalization weighted counterpart, while the capitalization weighting of the securities within each country provides for greater diversification.As of December 31, 2018, the Underlying Index was comprised of 1,125 stocks that ranged in market capitalizations from $1.88 million to $150.7 billion and represented the following countries: Brazil, Chile, China, Colombia, Czech Republic, Egypt, Greece, Hungary, India, Indonesia, Korea, Malaysia, Mexico, Pakistan, Peru, Philippines, Poland, Qatar, Russia, South Africa, Taiwan, Thailand, Turkey and United Arab Emirates.The Fund does not purchase all of the securities in the Underlying Index; instead, the Fund utilizes a “sampling” methodology to seek to achieve its investment objective. The Fund is “non-diversified” and therefore is not required to meet certain diversification requirements under the Investment Company Act of 1940, as amended (the “1940 Act”).Concentration Policy. The Fund will concentrate its investments (i.e., invest more than 25% of the value of its net assets) in securities of issuers in any one industry or group of industries only to the extent that the Underlying Index reflects a concentration in that industry or group of industries. The Fund will not otherwise concentrate its investments in securities of issuers in any one industry or group of industries. As of October 31, 2018, the Fund had significant exposure to the financials sector. The Fund’s portfolio holdings, and the extent to which it concentrates its investments, are likely to change over time.
Invest in INVESCO MSCI EMERGING MARKETS EQUAL COUNTRY WEIGHT ETF (EWEM)
Historical Stock Data for INVESCO MSCI EMERGING MARKETS EQUAL COUNTRY WEIGHT ETF (EWEM)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2020-02-14 | $31.18 | $31.29 | $31.18 | $31.29 | $31.29 | 6,220 |
2020-02-13 | $31.29 | $31.29 | $31.29 | $31.29 | $31.29 | 414 |
2020-02-12 | $31.30 | $31.32 | $31.24 | $31.32 | $31.32 | 928 |
2020-02-11 | $31.28 | $31.28 | $31.00 | $31.11 | $31.07 | 27,890 |
2020-02-10 | $30.92 | $31.04 | $30.92 | $31.04 | $31.00 | 643 |
2020-02-07 | $31.04 | $31.06 | $30.99 | $30.99 | $30.95 | 5,356 |
2020-02-06 | $31.41 | $31.41 | $31.41 | $31.41 | $31.37 | 4 |
2020-02-05 | $31.51 | $31.51 | $31.51 | $31.51 | $31.46 | 3 |
2020-02-04 | $31.39 | $31.39 | $31.30 | $31.30 | $31.26 | 1,364 |
2020-02-03 | $30.74 | $30.74 | $30.74 | $30.74 | $30.70 | 131 |
2020-01-31 | $30.59 | $30.64 | $30.59 | $30.64 | $30.60 | 832 |
2020-01-30 | $31.04 | $31.26 | $31.04 | $31.26 | $31.22 | 408 |
2020-01-29 | $31.34 | $31.36 | $31.32 | $31.32 | $31.28 | 361 |
2020-01-28 | $31.18 | $31.42 | $31.18 | $31.42 | $31.38 | 1,243 |
2020-01-27 | $31.25 | $31.25 | $31.25 | $31.25 | $31.21 | 146 |
2020-01-24 | $32.05 | $32.05 | $31.95 | $31.95 | $31.91 | 102 |
2020-01-23 | $32.03 | $32.18 | $32.03 | $32.18 | $32.14 | 576 |
2020-01-22 | $32.23 | $32.26 | $32.01 | $32.26 | $32.22 | 6,291 |
2020-01-21 | $32.50 | $32.50 | $32.20 | $32.20 | $32.15 | 162 |
2020-01-17 | $32.53 | $32.68 | $32.53 | $32.68 | $32.64 | 219 |
2020-01-16 | $32.55 | $32.55 | $32.51 | $32.51 | $32.47 | 978 |
2020-01-15 | $32.35 | $32.35 | $32.35 | $32.35 | $32.31 | 18 |
2020-01-14 | $32.51 | $32.51 | $32.51 | $32.51 | $32.47 | 0 |
2020-01-13 | $32.45 | $32.61 | $32.45 | $32.61 | $32.57 | 1,230 |
2020-01-10 | $32.35 | $32.35 | $32.35 | $32.35 | $32.31 | 41 |
2020-01-09 | $32.22 | $32.25 | $32.22 | $32.25 | $32.20 | 565 |
2020-01-08 | $32.09 | $32.11 | $32.06 | $32.06 | $32.02 | 542 |
2020-01-07 | $31.94 | $31.94 | $31.94 | $31.94 | $31.90 | 3 |
2020-01-06 | $32.01 | $32.01 | $32.01 | $32.01 | $31.96 | 85 |
2020-01-03 | $32.15 | $32.15 | $32.12 | $32.15 | $32.11 | 211 |
2020-01-02 | $32.46 | $32.57 | $32.46 | $32.57 | $32.52 | 841 |
2019-12-31 | $32.13 | $32.13 | $32.13 | $32.13 | $32.09 | 81 |
2019-12-30 | $32.04 | $32.04 | $32.04 | $32.04 | $31.99 | 22 |
2019-12-27 | $32.17 | $32.17 | $32.17 | $32.17 | $32.13 | 303 |
2019-12-26 | $32.14 | $32.19 | $32.14 | $32.19 | $32.14 | 152 |
2019-12-24 | $31.96 | $31.96 | $31.96 | $31.96 | $31.92 | 96 |
2019-12-23 | $31.93 | $31.98 | $31.93 | $31.98 | $31.94 | 642 |
2019-12-20 | $32.12 | $32.12 | $32.07 | $32.07 | $31.76 | 659 |
2019-12-19 | $32.23 | $32.26 | $32.23 | $32.26 | $31.95 | 200 |
2019-12-18 | $32.18 | $32.19 | $31.90 | $32.19 | $31.88 | 2,051 |
2019-12-17 | $31.97 | $32.03 | $31.96 | $32.03 | $31.72 | 3,536 |
2019-12-16 | $31.93 | $31.93 | $31.85 | $31.85 | $31.55 | 1,297 |
2019-12-13 | $31.76 | $31.78 | $31.76 | $31.78 | $31.47 | 303 |
2019-12-12 | $31.63 | $31.69 | $31.60 | $31.69 | $31.39 | 286 |
2019-12-11 | $31.29 | $31.29 | $31.29 | $31.29 | $30.99 | 8 |
2019-12-10 | $30.95 | $30.95 | $30.95 | $30.95 | $30.66 | 2 |
2019-12-09 | $31.02 | $31.02 | $30.94 | $30.94 | $30.64 | 982 |
2019-12-06 | $31.04 | $31.05 | $31.04 | $31.05 | $30.75 | 102 |
2019-12-05 | $30.93 | $30.93 | $30.93 | $30.93 | $30.64 | 162 |
2019-12-04 | $30.74 | $30.82 | $30.74 | $30.82 | $30.52 | 102 |
2019-12-03 | $30.46 | $30.46 | $30.46 | $30.46 | $30.17 | 111 |
2019-12-02 | $30.64 | $30.64 | $30.64 | $30.64 | $30.34 | 2 |
2019-11-29 | $30.62 | $30.62 | $30.62 | $30.62 | $30.32 | 73 |
2019-11-27 | $30.79 | $30.79 | $30.79 | $30.79 | $30.49 | 1 |
2019-11-26 | $30.78 | $30.78 | $30.78 | $30.78 | $30.49 | 16 |
2019-11-25 | $31.06 | $31.06 | $31.06 | $31.06 | $30.76 | 2 |
2019-11-22 | $30.95 | $30.95 | $30.95 | $30.95 | $30.65 | 168 |
2019-11-21 | $30.93 | $30.93 | $30.93 | $30.93 | $30.64 | 0 |
2019-11-20 | $31.08 | $31.08 | $30.96 | $31.00 | $30.71 | 311 |
2019-11-19 | $31.09 | $31.09 | $31.08 | $31.08 | $30.78 | 126 |
2019-11-18 | $31.07 | $31.07 | $31.07 | $31.07 | $30.77 | 2 |
2019-11-15 | $31.18 | $31.18 | $31.18 | $31.18 | $30.88 | 1 |
2019-11-14 | $30.85 | $30.85 | $30.85 | $30.85 | $30.55 | 14 |
2019-11-13 | $30.83 | $30.86 | $30.83 | $30.86 | $30.56 | 314 |
2019-11-12 | $31.02 | $31.04 | $30.92 | $30.94 | $30.64 | 324 |
2019-11-11 | $31.28 | $31.28 | $31.18 | $31.18 | $30.88 | 666 |
2019-11-08 | $31.25 | $31.25 | $31.25 | $31.25 | $30.95 | 66 |
2019-11-07 | $31.42 | $31.50 | $31.42 | $31.50 | $31.20 | 140 |
2019-11-06 | $31.21 | $31.28 | $31.20 | $31.28 | $30.98 | 909 |
2019-11-05 | $31.39 | $31.43 | $31.39 | $31.43 | $31.13 | 479 |
2019-11-04 | $31.31 | $31.31 | $31.31 | $31.31 | $31.01 | 115 |
2019-11-01 | $31.14 | $31.18 | $31.14 | $31.18 | $30.89 | 943 |
2019-10-31 | $30.79 | $30.79 | $30.79 | $30.79 | $30.49 | 124 |
2019-10-30 | $30.77 | $31.00 | $30.77 | $31.00 | $30.70 | 314 |
2019-10-29 | $30.88 | $30.88 | $30.88 | $30.88 | $30.58 | 2 |
2019-10-28 | $30.98 | $30.98 | $30.97 | $30.97 | $30.67 | 1,701 |
2019-10-25 | $30.88 | $30.88 | $30.88 | $30.88 | $30.59 | 1 |
2019-10-24 | $30.83 | $30.88 | $30.83 | $30.88 | $30.59 | 552 |
2019-10-23 | $30.75 | $30.81 | $30.75 | $30.81 | $30.51 | 234 |
2019-10-22 | $30.67 | $30.67 | $30.67 | $30.67 | $30.38 | 31 |
2019-10-21 | $30.54 | $30.54 | $30.54 | $30.54 | $30.25 | 8 |
2019-10-18 | $30.47 | $30.47 | $30.47 | $30.47 | $30.18 | 13 |
2019-10-17 | $30.44 | $30.44 | $30.44 | $30.44 | $30.15 | 0 |
2019-10-16 | $30.33 | $30.33 | $30.33 | $30.33 | $30.04 | 33 |
2019-10-15 | $30.26 | $30.26 | $30.26 | $30.26 | $29.97 | 4 |
2019-10-14 | $30.12 | $30.12 | $30.12 | $30.12 | $29.83 | 0 |
2019-10-11 | $30.36 | $30.36 | $30.30 | $30.30 | $30.01 | 475 |
2019-10-10 | $29.93 | $29.93 | $29.86 | $29.91 | $29.63 | 1,653 |
2019-10-09 | $29.67 | $29.67 | $29.67 | $29.67 | $29.39 | 19 |
2019-10-08 | $29.56 | $29.56 | $29.56 | $29.56 | $29.27 | 3 |
2019-10-07 | $29.76 | $29.76 | $29.76 | $29.76 | $29.47 | 2 |
2019-10-04 | $30.04 | $30.04 | $30.04 | $30.04 | $29.76 | 0 |
2019-10-03 | $29.74 | $29.74 | $29.74 | $29.74 | $29.45 | 8 |
2019-10-02 | $29.51 | $29.52 | $29.50 | $29.51 | $29.22 | 4,433 |
2019-10-01 | $29.81 | $29.81 | $29.81 | $29.81 | $29.52 | 78 |
2019-09-30 | $30.12 | $30.12 | $30.04 | $30.04 | $29.75 | 1,078 |
2019-09-27 | $30.08 | $30.08 | $29.99 | $30.04 | $29.76 | 374 |
2019-09-26 | $29.93 | $30.09 | $29.93 | $30.07 | $29.78 | 3,348 |
2019-09-25 | $29.79 | $30.08 | $29.79 | $30.05 | $29.76 | 401 |
2019-09-24 | $30.00 | $30.08 | $29.96 | $29.96 | $29.67 | 1,196 |
2019-09-23 | $30.15 | $30.15 | $30.12 | $30.12 | $29.83 | 2,573 |
2019-09-20 | $30.41 | $30.41 | $30.41 | $30.41 | $30.00 | 0 |
2019-09-19 | $30.45 | $30.45 | $30.45 | $30.45 | $30.04 | 0 |
2019-09-18 | $30.57 | $30.57 | $30.57 | $30.57 | $30.16 | 44 |
2019-09-17 | $30.65 | $30.65 | $30.65 | $30.65 | $30.24 | 47 |
2019-09-16 | $30.65 | $30.77 | $30.65 | $30.65 | $30.24 | 262 |
2019-09-13 | $30.65 | $30.66 | $30.65 | $30.65 | $30.24 | 400 |
2019-09-12 | $30.59 | $30.60 | $30.55 | $30.60 | $30.19 | 626 |
2019-09-11 | $30.36 | $30.44 | $30.36 | $30.44 | $30.03 | 365 |
2019-09-10 | $30.15 | $30.26 | $30.15 | $30.23 | $29.83 | 4,049 |
2019-09-09 | $30.22 | $30.22 | $30.22 | $30.22 | $29.81 | 3 |
2019-09-06 | $30.19 | $30.19 | $30.16 | $30.16 | $29.75 | 715 |
2019-09-05 | $30.14 | $30.20 | $30.10 | $30.11 | $29.70 | 664 |
2019-09-04 | $29.74 | $29.88 | $29.74 | $29.76 | $29.36 | 471 |
2019-09-03 | $29.37 | $29.42 | $29.37 | $29.39 | $28.99 | 3,695 |
2019-08-30 | $29.62 | $29.62 | $29.53 | $29.58 | $29.18 | 4,805 |
2019-08-29 | $29.26 | $29.40 | $29.26 | $29.40 | $29.01 | 1,385 |
2019-08-28 | $29.11 | $29.19 | $29.11 | $29.17 | $28.78 | 1,256 |
2019-08-27 | $29.16 | $29.21 | $28.99 | $29.02 | $28.63 | 8,074 |
2019-08-26 | $29.12 | $29.15 | $29.08 | $29.08 | $28.68 | 3,171 |
2019-08-23 | $29.38 | $29.43 | $29.06 | $29.06 | $28.67 | 1,775 |
2019-08-22 | $29.50 | $29.50 | $29.39 | $29.48 | $29.08 | 3,215 |
2019-08-21 | $29.63 | $29.66 | $29.63 | $29.66 | $29.26 | 652 |
2019-08-20 | $29.49 | $29.49 | $29.49 | $29.49 | $29.09 | 239 |
2019-08-19 | $29.39 | $29.39 | $29.39 | $29.39 | $29.00 | 20 |
2019-08-16 | $29.45 | $29.45 | $29.41 | $29.44 | $29.04 | 2,395 |
2019-08-15 | $29.27 | $29.31 | $29.21 | $29.28 | $28.89 | 865 |
2019-08-14 | $29.31 | $29.31 | $29.18 | $29.18 | $28.78 | 244 |
2019-08-13 | $29.30 | $29.94 | $29.30 | $29.94 | $29.54 | 611 |
2019-08-12 | $30.00 | $30.00 | $29.70 | $29.70 | $29.30 | 900 |
2019-08-09 | $30.42 | $30.67 | $30.42 | $30.67 | $30.26 | 1,199 |
2019-08-08 | $30.72 | $30.77 | $30.72 | $30.77 | $30.36 | 2,487 |
2019-08-07 | $30.08 | $30.52 | $30.08 | $30.52 | $30.11 | 2,176 |
2019-08-06 | $30.33 | $30.40 | $30.28 | $30.40 | $29.99 | 697 |
2019-08-05 | $30.27 | $30.27 | $30.06 | $30.10 | $29.69 | 2,158 |
2019-08-02 | $31.00 | $31.00 | $30.96 | $30.97 | $30.55 | 1,316 |
2019-08-01 | $31.13 | $31.13 | $31.13 | $31.13 | $30.72 | 101 |
2019-07-31 | $31.89 | $31.89 | $31.63 | $31.63 | $31.21 | 479 |
2019-07-30 | $31.94 | $31.94 | $31.94 | $31.94 | $31.51 | 0 |
2019-07-29 | $32.12 | $32.12 | $32.12 | $32.12 | $31.69 | 57 |
2019-07-26 | $32.09 | $32.14 | $32.09 | $32.14 | $31.71 | 1,285 |
2019-07-25 | $32.04 | $32.04 | $32.04 | $32.04 | $31.61 | 1 |
2019-07-24 | $32.20 | $32.20 | $32.20 | $32.20 | $31.77 | 570 |
2019-07-23 | $32.22 | $32.22 | $32.22 | $32.22 | $31.78 | 634 |
2019-07-22 | $32.30 | $32.30 | $32.25 | $32.25 | $31.82 | 258 |
2019-07-19 | $32.45 | $32.45 | $32.33 | $32.33 | $31.89 | 150 |
2019-07-18 | $32.39 | $32.52 | $32.39 | $32.52 | $32.08 | 316 |
2019-07-17 | $32.28 | $32.28 | $32.25 | $32.25 | $31.81 | 1,397 |
2019-07-16 | $32.31 | $32.38 | $32.29 | $32.29 | $31.86 | 2,012 |
2019-07-15 | $32.45 | $32.45 | $32.33 | $32.33 | $31.90 | 964 |
2019-07-12 | $32.36 | $32.36 | $32.36 | $32.36 | $31.93 | 1 |
2019-07-11 | $32.18 | $32.37 | $32.18 | $32.37 | $31.94 | 853 |
2019-07-10 | $32.39 | $32.39 | $32.39 | $32.39 | $31.95 | 11 |
2019-07-09 | $32.09 | $32.09 | $32.09 | $32.09 | $31.66 | 16 |
2019-07-08 | $32.22 | $32.22 | $32.22 | $32.22 | $31.79 | 2 |
2019-07-05 | $32.33 | $32.33 | $32.33 | $32.33 | $31.90 | 3 |
2019-07-03 | $32.50 | $32.50 | $32.43 | $32.43 | $31.99 | 501 |
2019-07-02 | $32.32 | $32.32 | $32.32 | $32.32 | $31.88 | 7 |
2019-07-01 | $32.45 | $32.45 | $32.31 | $32.35 | $31.91 | 1,003 |
2019-06-28 | $32.08 | $32.08 | $32.08 | $32.08 | $31.64 | 14 |
2019-06-27 | $32.05 | $32.05 | $32.05 | $32.05 | $31.62 | 55 |
2019-06-26 | $31.94 | $31.94 | $31.94 | $31.94 | $31.51 | 94 |
2019-06-25 | $32.01 | $32.01 | $31.82 | $31.82 | $31.39 | 484 |
2019-06-24 | $32.02 | $32.02 | $32.02 | $32.02 | $31.59 | 3 |
2019-06-21 | $32.06 | $32.30 | $32.06 | $32.29 | $31.53 | 3,101 |
2019-06-20 | $32.45 | $32.45 | $32.45 | $32.45 | $31.69 | 0 |
2019-06-19 | $31.93 | $32.13 | $31.93 | $32.13 | $31.37 | 469 |
2019-06-18 | $31.84 | $31.86 | $31.71 | $31.84 | $31.08 | 31,237 |
2019-06-17 | $31.54 | $31.54 | $31.43 | $31.46 | $30.72 | 10,841 |
2019-06-14 | $31.86 | $31.86 | $31.44 | $31.49 | $30.74 | 9,421 |
2019-06-13 | $31.82 | $31.82 | $31.75 | $31.75 | $31.00 | 1,688 |
2019-06-12 | $31.82 | $31.82 | $31.82 | $31.82 | $31.07 | 54 |
2019-06-11 | $31.96 | $31.96 | $31.96 | $31.96 | $31.21 | 25 |
2019-06-10 | $31.75 | $31.75 | $31.69 | $31.69 | $30.94 | 279 |
2019-06-07 | $31.47 | $31.47 | $31.47 | $31.47 | $30.72 | 2 |
2019-06-06 | $31.24 | $31.24 | $31.24 | $31.24 | $30.50 | 76 |
2019-06-05 | $31.36 | $31.36 | $31.13 | $31.17 | $30.43 | 3,598 |
2019-06-04 | $31.08 | $31.29 | $31.08 | $31.29 | $30.55 | 960 |
2019-06-03 | $31.13 | $31.13 | $31.13 | $31.13 | $30.39 | 10 |
2019-05-31 | $30.38 | $30.85 | $30.38 | $30.85 | $30.12 | 200 |
2019-05-30 | $30.70 | $30.70 | $30.70 | $30.70 | $29.97 | 1 |
2019-05-29 | $30.30 | $30.36 | $30.30 | $30.36 | $29.65 | 762 |
2019-05-28 | $30.16 | $30.16 | $30.04 | $30.04 | $29.33 | 3,104 |
2019-05-24 | $30.10 | $30.10 | $30.07 | $30.07 | $29.36 | 161 |
2019-05-23 | $29.97 | $30.12 | $29.91 | $29.93 | $29.22 | 2,454 |
2019-05-22 | $30.11 | $30.12 | $30.11 | $30.12 | $29.41 | 836 |
2019-05-21 | $30.14 | $30.14 | $30.14 | $30.14 | $29.43 | 34 |
2019-05-20 | $29.91 | $29.93 | $29.90 | $29.91 | $29.20 | 959 |
2019-05-17 | $29.89 | $29.92 | $29.89 | $29.92 | $29.21 | 427 |
2019-05-16 | $30.22 | $30.32 | $30.22 | $30.25 | $29.53 | 17,849 |
2019-05-15 | $30.40 | $30.51 | $30.36 | $30.44 | $29.72 | 8,599 |
2019-05-14 | $30.39 | $30.55 | $30.39 | $30.54 | $29.82 | 9,932 |
2019-05-13 | $30.20 | $30.21 | $30.15 | $30.19 | $29.48 | 3,700 |
2019-05-10 | $30.65 | $31.06 | $30.65 | $31.03 | $30.29 | 3,164 |
2019-05-09 | $30.86 | $30.86 | $30.86 | $30.86 | $30.13 | 86 |
2019-05-08 | $31.21 | $31.21 | $30.99 | $31.18 | $30.44 | 7,734 |
2019-05-07 | $31.28 | $31.28 | $31.28 | $31.28 | $30.54 | 63 |
2019-05-06 | $31.75 | $31.75 | $31.75 | $31.75 | $31.00 | 48 |
2019-05-03 | $32.22 | $32.22 | $32.22 | $32.22 | $31.46 | 7 |
2019-05-02 | $32.00 | $32.01 | $31.92 | $32.01 | $31.25 | 3,056 |
2019-05-01 | $32.37 | $32.37 | $32.09 | $32.09 | $31.33 | 1,394 |
2019-04-30 | $32.31 | $32.32 | $32.31 | $32.32 | $31.56 | 797 |
2019-04-29 | $32.26 | $32.26 | $32.25 | $32.26 | $31.50 | 872 |
2019-04-26 | $32.29 | $32.29 | $32.28 | $32.28 | $31.52 | 591 |
2019-04-25 | $32.15 | $32.17 | $32.15 | $32.17 | $31.41 | 334 |
2019-04-24 | $32.16 | $32.16 | $32.16 | $32.16 | $31.40 | 2 |
2019-04-23 | $32.51 | $32.51 | $32.51 | $32.51 | $31.75 | 101 |
2019-04-22 | $32.50 | $32.51 | $32.50 | $32.50 | $31.73 | 350 |
2019-04-18 | $32.55 | $32.55 | $32.55 | $32.55 | $31.78 | 100 |
2019-04-17 | $32.58 | $32.58 | $32.58 | $32.58 | $31.80 | 1 |
2019-04-16 | $32.48 | $32.48 | $32.48 | $32.48 | $31.71 | 180 |
2019-04-15 | $32.41 | $32.41 | $32.38 | $32.39 | $31.62 | 303 |
2019-04-12 | $32.50 | $32.50 | $32.46 | $32.47 | $31.71 | 413 |
2019-04-11 | $32.44 | $32.44 | $32.31 | $32.37 | $31.60 | 721 |
2019-04-10 | $32.58 | $32.64 | $32.58 | $32.60 | $31.83 | 801 |
2019-04-09 | $32.43 | $32.43 | $32.43 | $32.43 | $31.66 | 135 |
2019-04-08 | $32.36 | $32.49 | $32.36 | $32.49 | $31.72 | 647 |
2019-04-05 | $32.45 | $32.45 | $32.45 | $32.45 | $31.68 | 2 |
2019-04-04 | $32.18 | $32.31 | $32.18 | $32.31 | $31.55 | 1,002 |
2019-04-03 | $32.28 | $32.28 | $32.19 | $32.19 | $31.43 | 5,275 |
2019-04-02 | $32.01 | $32.01 | $32.01 | $32.01 | $31.25 | 37 |
2019-04-01 | $32.02 | $32.13 | $31.99 | $32.13 | $31.37 | 1,012 |
2019-03-29 | $31.72 | $31.82 | $31.65 | $31.74 | $30.99 | 2,869 |
2019-03-28 | $31.43 | $31.50 | $31.41 | $31.50 | $30.75 | 5,899 |
2019-03-27 | $31.36 | $31.36 | $31.34 | $31.34 | $30.60 | 141 |
2019-03-26 | $31.81 | $31.85 | $31.81 | $31.85 | $31.10 | 448 |
2019-03-25 | $31.39 | $31.76 | $31.39 | $31.74 | $30.99 | 3,349 |
2019-03-22 | $31.56 | $31.56 | $31.56 | $31.56 | $30.81 | 4 |
2019-03-21 | $32.39 | $32.43 | $32.39 | $32.43 | $31.66 | 101 |
2019-03-20 | $32.11 | $32.42 | $32.11 | $32.42 | $31.65 | 556 |
2019-03-19 | $32.23 | $32.33 | $32.20 | $32.20 | $31.44 | 861 |
2019-03-18 | $32.02 | $32.29 | $32.02 | $32.29 | $31.52 | 6,463 |
2019-03-15 | $32.13 | $32.13 | $32.11 | $32.11 | $31.19 | 117 |
2019-03-14 | $31.78 | $31.78 | $31.78 | $31.78 | $30.87 | 3 |
2019-03-13 | $31.69 | $31.90 | $31.69 | $31.87 | $30.95 | 1,261 |
2019-03-12 | $31.73 | $31.73 | $31.73 | $31.73 | $30.82 | 175 |
2019-03-11 | $31.64 | $31.72 | $31.64 | $31.72 | $30.81 | 636 |
2019-03-08 | $31.32 | $31.32 | $31.32 | $31.32 | $30.42 | 2 |
2019-03-07 | $31.36 | $31.36 | $31.36 | $31.36 | $30.46 | 32 |
2019-03-06 | $31.71 | $31.71 | $31.71 | $31.71 | $30.80 | 38 |
2019-03-05 | $31.86 | $31.95 | $31.86 | $31.92 | $31.00 | 1,060 |
2019-03-04 | $31.65 | $31.85 | $31.65 | $31.85 | $30.93 | 146 |
2019-03-01 | $31.97 | $31.97 | $31.88 | $31.88 | $30.97 | 4,349 |
2019-02-28 | $32.06 | $32.06 | $31.98 | $31.98 | $31.07 | 556 |
2019-02-27 | $32.26 | $32.26 | $32.26 | $32.26 | $31.34 | 3 |
2019-02-26 | $32.44 | $32.51 | $32.44 | $32.51 | $31.58 | 570 |
2019-02-25 | $32.59 | $32.59 | $32.50 | $32.51 | $31.58 | 532 |
2019-02-22 | $32.32 | $32.33 | $32.31 | $32.33 | $31.40 | 2,612 |
2019-02-21 | $32.04 | $32.04 | $32.04 | $32.04 | $31.12 | 10 |
2019-02-20 | $32.33 | $32.33 | $32.14 | $32.14 | $31.22 | 1,304 |
2019-02-19 | $31.92 | $31.98 | $31.92 | $31.98 | $31.07 | 1,157 |
2019-02-15 | $31.78 | $31.82 | $31.78 | $31.82 | $30.91 | 222 |
2019-02-14 | $31.66 | $31.71 | $31.66 | $31.71 | $30.80 | 549 |
2019-02-13 | $31.59 | $31.59 | $31.59 | $31.59 | $30.68 | 83 |
2019-02-12 | $32.00 | $32.00 | $31.96 | $31.96 | $31.05 | 401 |
2019-02-11 | $31.71 | $31.71 | $31.71 | $31.71 | $30.80 | 3 |
2019-02-08 | $31.91 | $31.92 | $31.90 | $31.90 | $30.99 | 435 |
2019-02-07 | $32.05 | $32.05 | $32.05 | $32.05 | $31.13 | 39 |
2019-02-06 | $32.28 | $32.53 | $32.28 | $32.38 | $31.45 | 1,301 |
2019-02-05 | $32.58 | $32.71 | $32.58 | $32.71 | $31.77 | 418 |
2019-02-04 | $32.45 | $32.50 | $32.45 | $32.48 | $31.55 | 1,035 |
2019-02-01 | $32.35 | $32.36 | $32.35 | $32.36 | $31.43 | 266 |
2019-01-31 | $32.47 | $32.49 | $32.47 | $32.49 | $31.56 | 2,116 |
2019-01-30 | $32.32 | $32.32 | $32.32 | $32.32 | $31.39 | 488 |
2019-01-29 | $31.92 | $31.96 | $31.87 | $31.87 | $30.95 | 1,767 |
2019-01-28 | $31.71 | $31.73 | $31.69 | $31.73 | $30.82 | 1,346 |
2019-01-25 | $31.95 | $31.95 | $31.90 | $31.90 | $30.99 | 791 |
2019-01-24 | $31.69 | $31.69 | $31.69 | $31.69 | $30.78 | 15 |
2019-01-23 | $31.50 | $31.50 | $31.50 | $31.50 | $30.60 | 108 |
2019-01-22 | $31.19 | $31.19 | $31.19 | $31.19 | $30.29 | 1 |
2019-01-18 | $31.60 | $31.60 | $31.58 | $31.58 | $30.67 | 169 |
2019-01-17 | $31.43 | $31.43 | $31.43 | $31.43 | $30.53 | 3 |
2019-01-16 | $31.24 | $31.36 | $31.24 | $31.29 | $30.39 | 304 |
2019-01-15 | $31.07 | $31.07 | $31.02 | $31.03 | $30.14 | 3,602 |
2019-01-14 | $31.06 | $31.06 | $30.83 | $30.95 | $30.06 | 528 |
2019-01-11 | $30.91 | $31.00 | $30.91 | $31.00 | $30.11 | 755 |
2019-01-10 | $31.02 | $31.15 | $31.02 | $31.15 | $30.26 | 101 |
2019-01-09 | $30.79 | $30.90 | $30.76 | $30.90 | $30.02 | 1,092 |
2019-01-08 | $30.40 | $30.56 | $30.40 | $30.56 | $29.69 | 102 |
2019-01-07 | $30.57 | $30.57 | $30.51 | $30.51 | $29.63 | 521 |
2019-01-04 | $30.38 | $30.46 | $30.38 | $30.46 | $29.58 | 102 |
2019-01-03 | $29.46 | $29.56 | $29.46 | $29.56 | $28.71 | 153 |
2019-01-02 | $29.56 | $29.87 | $29.56 | $29.87 | $29.01 | 810 |
2018-12-31 | $29.69 | $29.69 | $29.60 | $29.60 | $28.75 | 146 |
2018-12-28 | $29.64 | $29.70 | $29.61 | $29.64 | $28.79 | 10,578 |
2018-12-27 | $29.34 | $29.63 | $29.28 | $29.63 | $28.78 | 2,414 |
2018-12-26 | $29.03 | $29.67 | $29.00 | $29.67 | $28.81 | 1,414 |
2018-12-24 | $29.23 | $29.34 | $29.08 | $29.08 | $28.25 | 1,405 |
2018-12-21 | $29.76 | $29.77 | $29.43 | $29.43 | $28.39 | 3,709 |
2018-12-20 | $29.93 | $30.01 | $29.70 | $29.77 | $28.73 | 5,139 |
2018-12-19 | $30.04 | $30.29 | $29.60 | $29.60 | $28.57 | 636 |
2018-12-18 | $29.91 | $29.91 | $29.86 | $29.86 | $28.82 | 428 |
2018-12-17 | $29.73 | $29.77 | $29.72 | $29.73 | $28.68 | 4,169 |
2018-12-14 | $29.94 | $29.98 | $29.94 | $29.98 | $28.93 | 153 |
2018-12-13 | $30.02 | $30.32 | $30.02 | $30.30 | $29.24 | 678 |
2018-12-12 | $30.22 | $30.22 | $30.22 | $30.22 | $29.16 | 129 |
2018-12-11 | $29.96 | $29.96 | $29.90 | $29.90 | $28.85 | 591 |
2018-12-10 | $29.85 | $29.85 | $29.85 | $29.85 | $28.81 | 1 |
2018-12-07 | $30.23 | $30.27 | $30.07 | $30.07 | $29.02 | 2,991 |
2018-12-06 | $30.19 | $30.25 | $30.15 | $30.15 | $29.09 | 3,448 |
2018-12-04 | $30.93 | $30.93 | $30.69 | $30.69 | $29.61 | 615 |
2018-12-03 | $30.86 | $31.13 | $30.86 | $31.13 | $30.04 | 556 |
2018-11-30 | $30.82 | $30.82 | $30.51 | $30.56 | $29.49 | 1,089 |
2018-11-29 | $30.85 | $30.87 | $30.71 | $30.77 | $29.69 | 8,535 |
2018-11-28 | $30.27 | $30.27 | $30.23 | $30.23 | $29.17 | 694 |
2018-11-27 | $30.21 | $30.21 | $30.21 | $30.21 | $29.15 | 185 |
2018-11-26 | $30.22 | $30.22 | $30.05 | $30.07 | $29.02 | 4,707 |
2018-11-21 | $30.42 | $30.44 | $30.41 | $30.42 | $29.35 | 4,705 |
2018-11-20 | $29.93 | $29.93 | $29.93 | $29.93 | $28.88 | 372 |
2018-11-19 | $30.49 | $30.49 | $30.45 | $30.47 | $29.40 | 1,642 |
2018-11-16 | $30.75 | $30.75 | $30.75 | $30.75 | $29.67 | 315 |
2018-11-15 | $30.32 | $30.71 | $30.31 | $30.63 | $29.56 | 5,926 |
2018-11-14 | $30.05 | $30.21 | $29.95 | $30.09 | $29.04 | 5,603 |
2018-11-13 | $29.98 | $30.16 | $29.97 | $29.97 | $28.92 | 6,158 |
2018-11-12 | $29.82 | $29.82 | $29.75 | $29.75 | $28.71 | 253 |
2018-11-09 | $30.10 | $30.35 | $29.84 | $30.19 | $29.13 | 10,414 |
2018-11-08 | $30.77 | $30.77 | $30.61 | $30.61 | $29.53 | 814 |
2018-11-07 | $30.99 | $30.99 | $30.99 | $30.99 | $29.90 | 102 |
2018-11-06 | $30.92 | $30.92 | $30.68 | $30.68 | $29.61 | 3,081 |
2018-11-05 | $30.73 | $30.79 | $30.73 | $30.77 | $29.69 | 1,037 |
2018-11-02 | $30.41 | $30.41 | $30.41 | $30.41 | $29.34 | 13 |
2018-11-01 | $30.30 | $30.41 | $30.30 | $30.41 | $29.34 | 1,001 |
2018-10-31 | $29.82 | $29.82 | $29.82 | $29.82 | $28.78 | 378 |
2018-10-30 | $29.50 | $29.60 | $29.50 | $29.53 | $28.49 | 4,953 |
2018-10-29 | $29.52 | $29.52 | $29.52 | $29.52 | $28.49 | 0 |
2018-10-26 | $29.58 | $29.58 | $29.52 | $29.52 | $28.49 | 667 |
2018-10-25 | $29.73 | $29.73 | $29.73 | $29.73 | $28.69 | 342 |
2018-10-24 | $29.71 | $29.71 | $29.58 | $29.58 | $28.54 | 1,300 |
2018-10-23 | $30.26 | $30.26 | $30.26 | $30.26 | $29.20 | 192 |
2018-10-22 | $30.26 | $30.26 | $30.26 | $30.26 | $29.20 | 1,200 |
2018-10-19 | $29.99 | $29.99 | $29.99 | $29.99 | $28.94 | 1 |
2018-10-18 | $30.28 | $30.28 | $29.91 | $29.99 | $28.94 | 1,106 |
2018-10-17 | $30.32 | $30.32 | $30.32 | $30.32 | $29.26 | 2 |
2018-10-16 | $30.32 | $30.32 | $30.32 | $30.32 | $29.26 | 15 |
2018-10-15 | $30.30 | $30.32 | $30.30 | $30.32 | $29.26 | 486 |
2018-10-12 | $30.25 | $30.25 | $30.25 | $30.25 | $29.19 | 101 |
2018-10-11 | $30.13 | $30.13 | $30.13 | $30.13 | $29.07 | 12 |
2018-10-10 | $30.14 | $30.14 | $30.13 | $30.13 | $29.07 | 2,000 |
2018-10-09 | $30.68 | $30.68 | $30.68 | $30.68 | $29.61 | 29 |
2018-10-08 | $30.60 | $30.68 | $30.60 | $30.68 | $29.61 | 2,256 |
2018-10-05 | $30.64 | $30.64 | $30.64 | $30.64 | $29.57 | 225 |
2018-10-04 | $30.81 | $30.81 | $30.81 | $30.81 | $29.73 | 300 |
2018-10-03 | $31.25 | $31.25 | $31.25 | $31.25 | $30.15 | 1,111 |
2018-10-02 | $31.72 | $31.72 | $31.48 | $31.48 | $30.37 | 4,612 |
2018-10-01 | $31.70 | $31.72 | $31.68 | $31.68 | $30.57 | 1,471 |
2018-09-28 | $31.66 | $31.66 | $31.64 | $31.64 | $30.53 | 1,396 |
2018-09-27 | $31.81 | $31.84 | $31.61 | $31.73 | $30.62 | 13,452 |
2018-09-26 | $31.60 | $31.60 | $31.60 | $31.60 | $30.49 | 207 |
2018-09-25 | $31.59 | $31.59 | $31.59 | $31.59 | $30.49 | 207 |
2018-09-24 | $31.62 | $31.62 | $31.62 | $31.62 | $30.51 | 73 |
2018-09-21 | $31.83 | $31.83 | $31.83 | $31.83 | $30.51 | 383 |
2018-09-20 | $31.71 | $31.71 | $31.71 | $31.71 | $30.40 | 1,024 |
2018-09-19 | $31.50 | $31.50 | $31.50 | $31.50 | $30.19 | 368 |
2018-09-18 | $31.35 | $31.48 | $31.35 | $31.43 | $30.13 | 1,006 |
2018-09-17 | $31.43 | $31.43 | $31.43 | $31.43 | $30.13 | 105 |
2018-09-14 | $31.42 | $31.43 | $31.42 | $31.43 | $30.13 | 661 |
2018-09-13 | $31.25 | $31.25 | $31.25 | $31.25 | $29.96 | 121 |
2018-09-12 | $31.27 | $31.27 | $31.25 | $31.25 | $29.96 | 786 |
2018-09-11 | $30.53 | $31.01 | $30.53 | $31.01 | $29.72 | 640 |
2018-09-10 | $31.18 | $31.18 | $31.18 | $31.18 | $29.89 | 152 |
2018-09-07 | $31.18 | $31.18 | $31.18 | $31.18 | $29.89 | 252 |
2018-09-06 | $31.33 | $31.33 | $31.33 | $31.33 | $30.03 | 9 |
2018-09-05 | $31.33 | $31.33 | $31.33 | $31.33 | $30.03 | 73 |
2018-09-04 | $31.20 | $31.38 | $31.20 | $31.33 | $30.03 | 1,190 |
2018-08-31 | $31.84 | $31.85 | $31.80 | $31.85 | $30.53 | 1,793 |
2018-08-30 | $32.53 | $32.53 | $32.53 | $32.53 | $31.18 | 225 |
2018-08-29 | $32.53 | $32.53 | $32.53 | $32.53 | $31.18 | 400 |
2018-08-28 | $32.48 | $32.48 | $32.48 | $32.48 | $31.13 | 200 |
2018-08-27 | $32.39 | $32.48 | $32.37 | $32.48 | $31.13 | 2,359 |
2018-08-24 | $32.10 | $32.10 | $32.10 | $32.10 | $30.77 | 351 |
2018-08-23 | $32.01 | $32.01 | $31.74 | $31.74 | $30.42 | 2,599 |
2018-08-22 | $32.04 | $32.06 | $32.04 | $32.06 | $30.73 | 1,300 |
2018-08-21 | $31.70 | $31.75 | $31.70 | $31.75 | $30.43 | 717 |
2018-08-20 | $31.39 | $31.39 | $31.33 | $31.33 | $30.03 | 1,056 |
2018-08-17 | $31.42 | $31.48 | $31.42 | $31.44 | $30.14 | 2,846 |
2018-08-16 | $31.36 | $31.42 | $31.22 | $31.22 | $29.93 | 3,097 |
2018-08-15 | $31.01 | $31.01 | $31.01 | $31.01 | $29.72 | 132 |
2018-08-14 | $31.62 | $31.62 | $31.62 | $31.62 | $30.31 | 392 |
2018-08-13 | $31.40 | $31.40 | $31.40 | $31.40 | $30.10 | 172 |
2018-08-10 | $31.87 | $31.89 | $31.87 | $31.89 | $30.57 | 808 |
2018-08-09 | $33.00 | $33.00 | $33.00 | $33.00 | $31.63 | 1 |
2018-08-08 | $33.24 | $33.24 | $33.00 | $33.00 | $31.63 | 1,324 |
2018-08-07 | $33.05 | $33.05 | $33.05 | $33.05 | $31.68 | 167 |
2018-08-06 | $32.94 | $32.94 | $32.94 | $32.94 | $31.57 | 327 |
2018-08-03 | $33.16 | $33.17 | $33.16 | $33.17 | $31.80 | 1,214 |
2018-08-02 | $32.88 | $32.89 | $32.88 | $32.89 | $31.52 | 974 |
2018-08-01 | $33.08 | $33.08 | $33.08 | $33.08 | $31.71 | 1,058 |
2018-07-31 | $33.15 | $33.15 | $33.15 | $33.15 | $31.77 | 376 |
2018-07-30 | $33.05 | $33.05 | $33.05 | $33.05 | $31.68 | 715 |
2018-07-27 | $32.73 | $32.73 | $32.73 | $32.73 | $31.37 | 0 |
2018-07-26 | $32.73 | $32.73 | $32.70 | $32.73 | $31.37 | 1,618 |
2018-07-25 | $32.57 | $32.57 | $32.57 | $32.57 | $31.22 | 0 |
2018-07-24 | $32.49 | $32.57 | $32.49 | $32.57 | $31.22 | 465 |
2018-07-23 | $32.23 | $32.23 | $32.12 | $32.13 | $30.80 | 5,302 |
2018-07-20 | $31.93 | $31.93 | $31.93 | $31.93 | $30.61 | 195 |
2018-07-19 | $31.93 | $31.93 | $31.93 | $31.93 | $30.61 | 500 |
2018-07-18 | $32.07 | $32.29 | $32.04 | $32.29 | $30.95 | 1,236 |
2018-07-17 | $31.94 | $32.24 | $31.94 | $32.24 | $30.91 | 641 |
2018-07-16 | $32.05 | $32.05 | $32.05 | $32.05 | $30.72 | 228 |
2018-07-13 | $32.16 | $32.16 | $32.16 | $32.16 | $30.83 | 258 |
2018-07-12 | $31.99 | $32.15 | $31.99 | $32.13 | $30.80 | 605 |
2018-07-11 | $32.32 | $32.32 | $32.32 | $32.32 | $30.98 | 0 |
2018-07-10 | $32.32 | $32.32 | $32.32 | $32.32 | $30.98 | 100 |
2018-07-09 | $32.37 | $32.37 | $32.37 | $32.37 | $31.03 | 187 |
2018-07-06 | $32.20 | $32.20 | $32.20 | $32.20 | $30.87 | 597 |
2018-07-05 | $31.78 | $31.97 | $31.78 | $31.90 | $30.58 | 2,413 |
2018-07-03 | $31.76 | $31.76 | $31.76 | $31.76 | $30.44 | 140 |
2018-07-02 | $31.56 | $31.58 | $31.56 | $31.58 | $30.27 | 711 |
2018-06-29 | $31.85 | $31.85 | $31.84 | $31.84 | $30.52 | 413 |
2018-06-28 | $31.31 | $31.62 | $31.31 | $31.62 | $30.31 | 3,063 |
2018-06-27 | $31.64 | $31.64 | $31.39 | $31.39 | $30.09 | 553 |
2018-06-26 | $31.57 | $31.60 | $31.57 | $31.60 | $30.29 | 1,097 |
2018-06-25 | $31.73 | $31.73 | $31.15 | $31.64 | $30.33 | 10,647 |
2018-06-22 | $32.28 | $32.28 | $32.28 | $32.28 | $30.94 | 597 |
2018-06-21 | $31.66 | $31.66 | $31.60 | $31.60 | $30.29 | 468 |
2018-06-20 | $31.95 | $31.95 | $31.93 | $31.93 | $30.61 | 1,789 |
2018-06-19 | $31.61 | $31.81 | $31.61 | $31.81 | $30.49 | 733 |
2018-06-18 | $32.04 | $32.06 | $32.04 | $32.04 | $30.71 | 1,388 |
2018-06-15 | $32.32 | $32.39 | $32.32 | $32.39 | $31.04 | 462 |
2018-06-14 | $33.18 | $33.18 | $33.14 | $33.14 | $31.49 | 899 |
2018-06-13 | $33.22 | $33.24 | $33.22 | $33.24 | $31.58 | 805 |
2018-06-12 | $33.39 | $33.39 | $33.35 | $33.35 | $31.69 | 337 |
2018-06-11 | $33.61 | $33.61 | $33.61 | $33.61 | $31.94 | 0 |
2018-06-08 | $33.60 | $33.61 | $33.60 | $33.61 | $31.94 | 611 |
2018-06-07 | $33.49 | $33.49 | $33.49 | $33.49 | $31.82 | 349 |
2018-06-06 | $33.80 | $33.80 | $33.74 | $33.77 | $32.09 | 5,656 |
2018-06-05 | $33.80 | $34.09 | $33.80 | $33.94 | $32.25 | 2,241 |
2018-06-04 | $33.48 | $33.48 | $33.48 | $33.48 | $31.81 | 0 |
2018-06-01 | $33.48 | $33.48 | $33.48 | $33.48 | $31.81 | 382 |
2018-05-31 | $32.99 | $33.00 | $32.99 | $33.00 | $31.36 | 615 |
2018-05-30 | $33.10 | $33.10 | $33.10 | $33.10 | $31.46 | 0 |
2018-05-29 | $33.10 | $33.10 | $33.10 | $33.10 | $31.45 | 300 |
2018-05-25 | $33.40 | $33.40 | $33.40 | $33.40 | $31.74 | 110 |
2018-05-24 | $33.40 | $33.40 | $33.40 | $33.40 | $31.74 | 0 |
2018-05-23 | $33.65 | $33.65 | $33.40 | $33.40 | $31.74 | 531 |
2018-05-22 | $33.57 | $33.83 | $33.57 | $33.75 | $32.07 | 5,904 |
2018-05-21 | $33.55 | $33.55 | $33.55 | $33.55 | $31.88 | 249 |
2018-05-18 | $33.47 | $33.50 | $33.40 | $33.40 | $31.74 | 2,556 |
2018-05-17 | $33.99 | $33.99 | $33.55 | $33.55 | $31.89 | 5,445 |
2018-05-16 | $34.10 | $34.10 | $34.10 | $34.10 | $32.40 | 43 |
2018-05-15 | $34.02 | $34.14 | $34.02 | $34.10 | $32.40 | 866 |
2018-05-14 | $34.85 | $34.85 | $34.71 | $34.71 | $32.98 | 3,118 |
2018-05-11 | $34.77 | $34.77 | $34.77 | $34.77 | $33.04 | 103 |
2018-05-10 | $34.53 | $34.80 | $34.53 | $34.79 | $33.06 | 840 |
2018-05-09 | $34.23 | $34.23 | $34.17 | $34.23 | $32.53 | 875 |
2018-05-08 | $34.17 | $34.26 | $34.17 | $34.24 | $32.54 | 1,085 |
2018-05-07 | $34.44 | $34.44 | $34.40 | $34.42 | $32.71 | 780 |
2018-05-04 | $34.67 | $34.67 | $34.66 | $34.66 | $32.93 | 852 |
2018-05-03 | $34.72 | $34.74 | $34.51 | $34.71 | $32.98 | 2,442 |
2018-05-02 | $35.06 | $35.06 | $34.99 | $35.02 | $33.28 | 508 |
2018-05-01 | $35.01 | $35.01 | $35.01 | $35.01 | $33.27 | 150 |
2018-04-30 | $35.38 | $35.40 | $35.37 | $35.39 | $33.63 | 2,376 |
2018-04-27 | $35.53 | $35.86 | $35.52 | $35.64 | $33.87 | 3,039 |
2018-04-26 | $35.30 | $35.39 | $35.27 | $35.39 | $33.63 | 2,994 |
2018-04-25 | $35.30 | $35.30 | $35.30 | $35.30 | $33.54 | 100 |
2018-04-24 | $35.73 | $35.73 | $35.30 | $35.30 | $33.54 | 3,927 |
2018-04-23 | $35.78 | $35.79 | $35.66 | $35.66 | $33.89 | 8,589 |
2018-04-20 | $36.28 | $36.28 | $36.28 | $36.28 | $34.47 | 44 |
2018-04-19 | $36.28 | $36.28 | $36.28 | $36.28 | $34.47 | 500 |
2018-04-18 | $36.19 | $36.25 | $36.16 | $36.25 | $34.45 | 1,556 |
2018-04-17 | $35.84 | $35.89 | $35.83 | $35.88 | $34.09 | 1,887 |
2018-04-16 | $35.71 | $35.71 | $35.71 | $35.71 | $33.93 | 301 |
2018-04-13 | $35.70 | $35.70 | $35.68 | $35.68 | $33.90 | 562 |
2018-04-12 | $35.78 | $35.78 | $35.78 | $35.78 | $34.00 | 1 |
2018-04-11 | $35.68 | $35.86 | $35.68 | $35.78 | $34.00 | 3,679 |
2018-04-10 | $35.55 | $35.74 | $35.47 | $35.71 | $33.93 | 3,118 |
2018-04-09 | $35.43 | $35.56 | $35.43 | $35.48 | $33.71 | 3,973 |
2018-04-06 | $35.40 | $35.40 | $35.21 | $35.24 | $33.49 | 2,116 |
2018-04-05 | $35.67 | $35.71 | $35.60 | $35.62 | $33.85 | 4,688 |
2018-04-04 | $35.51 | $35.51 | $35.51 | $35.51 | $33.74 | 71 |
2018-04-03 | $35.49 | $35.51 | $35.49 | $35.51 | $33.74 | 341 |
2018-04-02 | $34.93 | $34.93 | $34.90 | $34.90 | $33.16 | 944 |
2018-03-29 | $35.22 | $35.22 | $35.22 | $35.22 | $33.47 | 61 |
2018-03-28 | $35.18 | $35.22 | $35.18 | $35.22 | $33.47 | 521 |
2018-03-27 | $35.38 | $35.53 | $34.94 | $35.05 | $33.31 | 2,243 |
2018-03-26 | $35.30 | $35.30 | $35.30 | $35.30 | $33.54 | 291 |
2018-03-23 | $35.52 | $35.52 | $35.52 | $35.52 | $33.75 | 513 |
2018-03-22 | $35.95 | $35.95 | $35.95 | $35.95 | $34.16 | 14 |
2018-03-21 | $35.95 | $35.95 | $35.95 | $35.95 | $34.16 | 1,600 |
2018-03-20 | $35.27 | $35.27 | $35.27 | $35.27 | $33.52 | 57 |
2018-03-19 | $35.07 | $35.32 | $35.07 | $35.27 | $33.52 | 763 |
2018-03-16 | $35.89 | $35.89 | $35.89 | $35.89 | $34.10 | 1 |
2018-03-15 | $36.02 | $36.02 | $36.02 | $36.02 | $34.10 | 4 |
2018-03-14 | $36.02 | $36.02 | $36.02 | $36.02 | $34.10 | 200 |
2018-03-13 | $36.72 | $36.72 | $36.09 | $36.09 | $34.17 | 652 |
2018-03-12 | $36.18 | $36.37 | $36.15 | $36.30 | $34.37 | 5,683 |
2018-03-09 | $36.01 | $36.01 | $36.01 | $36.01 | $34.09 | 286 |
2018-03-08 | $35.50 | $35.50 | $35.49 | $35.49 | $33.61 | 330 |
2018-03-07 | $35.49 | $35.49 | $35.49 | $35.49 | $33.60 | 103 |
2018-03-06 | $35.81 | $35.81 | $35.79 | $35.79 | $33.89 | 795 |
2018-03-05 | $35.61 | $35.67 | $35.61 | $35.67 | $33.77 | 426 |
2018-03-02 | $35.26 | $35.26 | $35.26 | $35.26 | $33.38 | 200 |
2018-03-01 | $35.44 | $35.44 | $35.44 | $35.44 | $33.56 | 426 |
2018-02-28 | $35.56 | $35.56 | $35.56 | $35.56 | $33.67 | 564 |
2018-02-27 | $36.20 | $36.20 | $35.86 | $35.89 | $33.98 | 2,444 |
2018-02-26 | $36.47 | $36.47 | $36.47 | $36.47 | $34.53 | 228 |
2018-02-23 | $36.28 | $36.28 | $36.27 | $36.27 | $34.34 | 988 |
2018-02-22 | $35.86 | $35.86 | $35.86 | $35.86 | $33.95 | 30 |
2018-02-21 | $36.15 | $36.15 | $35.86 | $35.86 | $33.95 | 628 |
2018-02-20 | $36.05 | $36.05 | $35.88 | $35.88 | $33.97 | 493 |
2018-02-16 | $36.37 | $36.37 | $36.24 | $36.24 | $34.31 | 1,167 |
2018-02-15 | $36.33 | $36.33 | $36.33 | $36.33 | $34.40 | 373 |
2018-02-14 | $35.37 | $35.37 | $35.37 | $35.37 | $33.49 | 173 |
2018-02-13 | $35.31 | $35.37 | $35.31 | $35.37 | $33.49 | 1,927 |
2018-02-12 | $35.00 | $35.41 | $35.00 | $35.41 | $33.52 | 4,733 |
2018-02-09 | $34.67 | $34.89 | $34.67 | $34.89 | $33.03 | 516 |
2018-02-08 | $35.59 | $35.59 | $34.78 | $34.78 | $32.93 | 609 |
2018-02-07 | $35.99 | $35.99 | $35.42 | $35.45 | $33.57 | 4,985 |
2018-02-06 | $35.67 | $36.10 | $35.48 | $36.08 | $34.16 | 4,566 |
2018-02-05 | $36.05 | $36.27 | $35.08 | $35.11 | $33.24 | 5,618 |
2018-02-02 | $37.05 | $37.05 | $37.05 | $37.05 | $35.08 | 726 |
2018-02-01 | $37.10 | $37.31 | $37.10 | $37.18 | $35.20 | 2,349 |
2018-01-31 | $37.00 | $37.00 | $37.00 | $37.00 | $35.03 | 317 |
2018-01-30 | $37.09 | $37.11 | $36.88 | $37.11 | $35.14 | 3,549 |
2018-01-29 | $37.69 | $37.69 | $37.34 | $37.34 | $35.35 | 346 |
2018-01-26 | $37.78 | $37.78 | $37.78 | $37.78 | $35.77 | 373 |
2018-01-25 | $37.64 | $37.81 | $37.50 | $37.57 | $35.57 | 5,562 |
2018-01-24 | $37.53 | $37.53 | $37.53 | $37.53 | $35.53 | 240 |
2018-01-23 | $37.01 | $37.01 | $37.01 | $37.01 | $35.04 | 3 |
2018-01-22 | $36.95 | $37.01 | $36.95 | $37.01 | $35.04 | 827 |
2018-01-19 | $36.69 | $36.69 | $36.69 | $36.69 | $34.74 | 142 |
2018-01-18 | $36.65 | $36.65 | $36.65 | $36.65 | $34.70 | 206 |
2018-01-17 | $36.66 | $36.66 | $36.66 | $36.66 | $34.71 | 255 |
2018-01-16 | $36.26 | $36.26 | $36.17 | $36.17 | $34.25 | 658 |
2018-01-12 | $36.17 | $36.17 | $36.17 | $36.17 | $34.25 | 154 |
2018-01-11 | $35.69 | $35.69 | $35.69 | $35.69 | $33.79 | 0 |
2018-01-10 | $35.75 | $35.75 | $35.65 | $35.69 | $33.79 | 809 |
2018-01-09 | $35.82 | $35.85 | $35.75 | $35.79 | $33.89 | 6,314 |
2018-01-08 | $35.72 | $35.72 | $35.72 | $35.72 | $33.82 | 268 |
2018-01-05 | $35.92 | $35.92 | $35.75 | $35.75 | $33.85 | 411 |
2018-01-04 | $35.68 | $35.71 | $35.60 | $35.69 | $33.80 | 3,019 |
2018-01-03 | $35.59 | $35.59 | $35.31 | $35.49 | $33.60 | 6,194 |
2018-01-02 | $35.13 | $35.15 | $35.13 | $35.15 | $33.28 | 984 |
2017-12-29 | $34.73 | $34.75 | $34.73 | $34.75 | $32.91 | 688 |
2017-12-28 | $34.11 | $34.11 | $34.11 | $34.11 | $32.29 | 1 |
2017-12-27 | $34.11 | $34.11 | $34.11 | $34.11 | $32.29 | 35 |
2017-12-26 | $34.11 | $34.11 | $34.11 | $34.11 | $32.30 | 200 |
2017-12-22 | $33.95 | $33.95 | $33.95 | $33.95 | $32.14 | 1 |
2017-12-21 | $33.95 | $33.95 | $33.94 | $33.95 | $32.14 | 1,274 |
2017-12-20 | $33.77 | $33.77 | $33.76 | $33.76 | $31.97 | 1,023 |
2017-12-19 | $33.64 | $33.64 | $33.64 | $33.64 | $31.85 | 78 |
2017-12-18 | $33.64 | $33.64 | $33.64 | $33.64 | $31.85 | 491 |
2017-12-15 | $33.20 | $33.20 | $33.20 | $33.20 | $31.44 | 1,741 |
2017-12-14 | $33.50 | $33.50 | $33.39 | $33.39 | $31.40 | 1,161 |
2017-12-13 | $33.31 | $33.52 | $33.31 | $33.43 | $31.44 | 2,604 |
2017-12-12 | $33.09 | $33.09 | $33.08 | $33.08 | $31.11 | 411 |
2017-12-11 | $33.20 | $33.23 | $33.20 | $33.20 | $31.22 | 1,421 |
2017-12-08 | $33.09 | $33.09 | $33.09 | $33.09 | $31.12 | 1,258 |
2017-12-07 | $32.90 | $32.91 | $32.89 | $32.89 | $30.93 | 1,194 |
2017-12-06 | $32.85 | $32.87 | $32.78 | $32.78 | $30.83 | 685 |
2017-12-05 | $33.01 | $33.04 | $33.01 | $33.04 | $31.07 | 1,093 |
2017-12-04 | $33.15 | $33.27 | $33.02 | $33.02 | $31.05 | 3,676 |
2017-12-01 | $33.06 | $33.06 | $33.02 | $33.04 | $31.07 | 1,082 |
2017-11-30 | $33.09 | $33.09 | $33.09 | $33.09 | $31.12 | 702 |
2017-11-29 | $33.53 | $33.53 | $33.53 | $33.53 | $31.53 | 4 |
2017-11-28 | $33.52 | $33.60 | $33.51 | $33.53 | $31.53 | 820 |
2017-11-27 | $33.43 | $33.43 | $33.43 | $33.43 | $31.44 | 103 |
2017-11-24 | $33.60 | $33.60 | $33.60 | $33.60 | $31.60 | 1 |
2017-11-22 | $33.65 | $33.65 | $33.60 | $33.60 | $31.60 | 292 |
2017-11-21 | $33.60 | $33.60 | $33.56 | $33.56 | $31.56 | 722 |
2017-11-20 | $33.46 | $33.46 | $33.46 | $33.46 | $31.47 | 79 |
2017-11-17 | $33.17 | $33.49 | $33.17 | $33.46 | $31.47 | 1,602 |
2017-11-16 | $33.12 | $33.12 | $33.08 | $33.10 | $31.13 | 2,083 |
2017-11-15 | $32.75 | $32.85 | $32.75 | $32.85 | $30.89 | 789 |
2017-11-14 | $33.04 | $33.04 | $33.04 | $33.04 | $31.07 | 102 |
2017-11-13 | $33.18 | $33.19 | $33.16 | $33.16 | $31.19 | 3,921 |
2017-11-10 | $33.36 | $33.36 | $33.28 | $33.29 | $31.31 | 567 |
2017-11-09 | $33.35 | $33.51 | $33.35 | $33.50 | $31.51 | 2,618 |
2017-11-08 | $33.59 | $33.60 | $33.59 | $33.60 | $31.60 | 441 |
2017-11-07 | $33.52 | $33.52 | $33.48 | $33.49 | $31.49 | 674 |
2017-11-06 | $33.70 | $33.80 | $33.62 | $33.78 | $31.76 | 8,224 |
2017-11-03 | $33.70 | $33.70 | $33.70 | $33.70 | $31.69 | 89 |
2017-11-02 | $33.75 | $33.75 | $33.70 | $33.70 | $31.69 | 1,433 |
2017-11-01 | $33.86 | $33.86 | $33.72 | $33.72 | $31.71 | 1,187 |
2017-10-31 | $33.57 | $33.57 | $33.44 | $33.55 | $31.55 | 3,894 |
2017-10-30 | $33.19 | $33.51 | $33.19 | $33.40 | $31.41 | 3,547 |
2017-10-27 | $33.35 | $33.35 | $33.35 | $33.35 | $31.36 | 54 |
2017-10-26 | $33.50 | $33.50 | $33.33 | $33.35 | $31.36 | 1,530 |
2017-10-25 | $33.55 | $33.67 | $33.41 | $33.41 | $31.42 | 502 |
2017-10-24 | $33.56 | $33.56 | $33.56 | $33.56 | $31.56 | 1,323 |
2017-10-23 | $33.72 | $33.72 | $33.66 | $33.66 | $31.65 | 537 |
2017-10-20 | $34.08 | $34.08 | $33.90 | $33.91 | $31.89 | 977 |
2017-10-19 | $33.67 | $33.88 | $33.67 | $33.87 | $31.85 | 1,017 |
2017-10-18 | $34.00 | $34.00 | $33.99 | $33.99 | $31.96 | 957 |
2017-10-17 | $33.83 | $33.83 | $33.83 | $33.83 | $31.81 | 20 |
2017-10-16 | $33.83 | $33.83 | $33.83 | $33.83 | $31.81 | 158 |
2017-10-13 | $33.83 | $33.83 | $33.83 | $33.83 | $31.81 | 10 |
2017-10-12 | $34.00 | $34.00 | $33.83 | $33.83 | $31.81 | 701 |
2017-10-11 | $33.62 | $33.62 | $33.62 | $33.62 | $31.62 | 0 |
2017-10-10 | $33.59 | $33.62 | $33.59 | $33.62 | $31.62 | 894 |
2017-10-09 | $33.34 | $33.34 | $33.34 | $33.34 | $31.35 | 30 |
2017-10-06 | $33.32 | $33.34 | $33.32 | $33.34 | $31.35 | 346 |
2017-10-05 | $33.53 | $33.53 | $33.53 | $33.53 | $31.53 | 0 |
2017-10-04 | $33.33 | $33.53 | $33.33 | $33.53 | $31.53 | 1,107 |
2017-10-03 | $33.39 | $33.41 | $33.39 | $33.41 | $31.42 | 285 |
2017-10-02 | $33.27 | $33.27 | $33.21 | $33.24 | $31.26 | 585 |
2017-09-29 | $33.31 | $33.31 | $33.26 | $33.27 | $31.29 | 4,522 |
2017-09-28 | $32.92 | $32.92 | $32.92 | $32.92 | $30.96 | 100 |
2017-09-27 | $32.92 | $32.92 | $32.92 | $32.92 | $30.96 | 657 |
2017-09-26 | $33.31 | $33.31 | $33.31 | $33.31 | $31.32 | 77 |
2017-09-25 | $33.60 | $33.60 | $33.22 | $33.31 | $31.32 | 639 |
2017-09-22 | $33.79 | $33.79 | $33.79 | $33.79 | $31.78 | 79 |
2017-09-21 | $33.82 | $33.82 | $33.78 | $33.79 | $31.78 | 1,413 |
2017-09-20 | $33.92 | $33.92 | $33.54 | $33.54 | $31.55 | 6,472 |
2017-09-19 | $33.88 | $33.88 | $33.85 | $33.85 | $31.83 | 3,100 |
2017-09-18 | $33.92 | $33.94 | $33.88 | $33.88 | $31.86 | 582 |
2017-09-15 | $33.72 | $33.97 | $33.72 | $33.97 | $31.94 | 2,073 |
2017-09-14 | $33.96 | $34.01 | $33.80 | $34.01 | $31.78 | 7,156 |
2017-09-13 | $34.16 | $34.16 | $34.16 | $34.16 | $31.93 | 54 |
2017-09-12 | $34.17 | $34.18 | $34.16 | $34.16 | $31.93 | 1,746 |
2017-09-11 | $34.23 | $34.23 | $34.23 | $34.23 | $31.99 | 535 |
2017-09-08 | $34.08 | $34.08 | $34.06 | $34.08 | $31.85 | 2,435 |
2017-09-07 | $34.15 | $34.15 | $33.98 | $33.98 | $31.76 | 5,385 |
2017-09-06 | $34.07 | $34.07 | $34.07 | $34.07 | $31.84 | 741 |
2017-09-05 | $34.13 | $34.13 | $34.13 | $34.13 | $31.89 | 6 |
2017-09-01 | $34.03 | $34.15 | $34.03 | $34.13 | $31.89 | 2,537 |
2017-08-31 | $33.98 | $33.98 | $33.81 | $33.81 | $31.60 | 1,705 |
2017-08-30 | $33.94 | $33.94 | $33.94 | $33.94 | $31.72 | 104 |
2017-08-29 | $34.01 | $34.01 | $33.87 | $33.90 | $31.68 | 2,001 |
2017-08-28 | $34.05 | $34.05 | $34.01 | $34.01 | $31.78 | 4,010 |
2017-08-25 | $34.04 | $34.04 | $34.02 | $34.02 | $31.79 | 1,443 |
2017-08-24 | $33.86 | $33.86 | $33.86 | $33.86 | $31.64 | 1,474 |
2017-08-23 | $33.65 | $33.67 | $33.62 | $33.67 | $31.47 | 10,095 |
2017-08-22 | $33.65 | $33.65 | $33.65 | $33.65 | $31.45 | 1,315 |
2017-08-21 | $33.38 | $33.42 | $33.32 | $33.35 | $31.17 | 7,053 |
2017-08-18 | $33.12 | $33.12 | $33.12 | $33.12 | $30.95 | 76 |
2017-08-17 | $33.14 | $33.14 | $33.12 | $33.12 | $30.95 | 2,002 |
2017-08-16 | $33.38 | $33.38 | $33.38 | $33.38 | $31.20 | 2,100 |
2017-08-15 | $32.90 | $33.17 | $32.90 | $33.17 | $31.00 | 649 |
2017-08-14 | $33.36 | $33.36 | $33.33 | $33.33 | $31.15 | 994 |
2017-08-11 | $32.97 | $33.19 | $32.97 | $33.11 | $30.94 | 4,143 |
2017-08-10 | $33.32 | $33.32 | $32.90 | $32.90 | $30.75 | 3,561 |
2017-08-09 | $33.44 | $33.49 | $33.44 | $33.49 | $31.30 | 7,654 |
2017-08-08 | $33.75 | $33.75 | $33.66 | $33.66 | $31.46 | 1,413 |
2017-08-07 | $33.51 | $33.65 | $33.51 | $33.65 | $31.45 | 6,738 |
2017-08-04 | $33.54 | $33.55 | $33.54 | $33.55 | $31.35 | 337 |
2017-08-03 | $33.47 | $33.60 | $33.47 | $33.60 | $31.40 | 6,547 |
2017-08-02 | $33.45 | $33.45 | $33.43 | $33.44 | $31.25 | 1,671 |
2017-08-01 | $33.31 | $33.35 | $33.31 | $33.33 | $31.15 | 2,072 |
2017-07-31 | $33.19 | $33.19 | $33.19 | $33.19 | $31.01 | 0 |
2017-07-28 | $33.19 | $33.19 | $33.19 | $33.19 | $31.01 | 1,075 |
2017-07-27 | $33.19 | $33.19 | $33.19 | $33.19 | $31.02 | 281 |
2017-07-26 | $33.25 | $33.42 | $33.25 | $33.42 | $31.23 | 696 |
2017-07-25 | $33.27 | $33.27 | $33.25 | $33.25 | $31.07 | 587 |
2017-07-24 | $33.30 | $33.30 | $33.30 | $33.30 | $31.12 | 3 |
2017-07-21 | $33.30 | $33.30 | $33.30 | $33.30 | $31.12 | 1 |
2017-07-20 | $33.25 | $33.32 | $33.24 | $33.30 | $31.12 | 3,664 |
2017-07-19 | $33.08 | $33.27 | $33.08 | $33.25 | $31.07 | 672 |
2017-07-18 | $32.96 | $32.96 | $32.96 | $32.96 | $30.80 | 20 |
2017-07-17 | $32.98 | $32.98 | $32.96 | $32.96 | $30.80 | 2,770 |
2017-07-14 | $32.71 | $32.71 | $32.71 | $32.71 | $30.57 | 82 |
2017-07-13 | $32.71 | $32.71 | $32.71 | $32.71 | $30.57 | 209 |
2017-07-12 | $32.44 | $32.60 | $32.44 | $32.56 | $30.43 | 1,510 |
2017-07-11 | $32.07 | $32.07 | $32.07 | $32.07 | $29.97 | 413 |
2017-07-10 | $31.83 | $31.93 | $31.83 | $31.93 | $29.84 | 2,202 |
2017-07-07 | $31.72 | $31.72 | $31.69 | $31.70 | $29.63 | 2,140 |
2017-07-06 | $31.66 | $31.66 | $31.66 | $31.66 | $29.59 | 170 |
2017-07-05 | $31.75 | $31.75 | $31.75 | $31.75 | $29.67 | 127 |
2017-07-03 | $31.94 | $31.94 | $31.83 | $31.83 | $29.75 | 630 |
2017-06-30 | $31.68 | $31.79 | $31.68 | $31.79 | $29.71 | 4,378 |
2017-06-29 | $31.75 | $31.75 | $31.41 | $31.52 | $29.45 | 1,147 |
2017-06-28 | $31.86 | $31.86 | $31.86 | $31.86 | $29.78 | 1,093 |
2017-06-27 | $31.65 | $31.65 | $31.51 | $31.51 | $29.45 | 74,690 |
2017-06-26 | $31.67 | $31.74 | $31.67 | $31.74 | $29.66 | 1,315 |
2017-06-23 | $31.52 | $31.61 | $31.52 | $31.61 | $29.54 | 831 |
2017-06-22 | $31.61 | $31.61 | $31.61 | $31.61 | $29.54 | 1,068 |
2017-06-21 | $31.51 | $31.53 | $31.50 | $31.50 | $29.44 | 304 |
2017-06-20 | $31.53 | $31.53 | $31.53 | $31.53 | $29.47 | 489 |
2017-06-19 | $31.70 | $31.85 | $31.70 | $31.81 | $29.73 | 2,037 |
2017-06-16 | $31.50 | $31.82 | $31.50 | $31.62 | $29.55 | 2,214 |
2017-06-15 | $31.90 | $32.05 | $31.74 | $31.92 | $29.60 | 5,873 |
2017-06-14 | $32.69 | $32.69 | $32.48 | $32.48 | $30.12 | 2,366 |
2017-06-13 | $31.92 | $32.46 | $31.92 | $32.46 | $30.10 | 331 |
2017-06-12 | $31.82 | $31.82 | $31.82 | $31.82 | $29.51 | 267 |
2017-06-09 | $32.23 | $32.23 | $32.23 | $32.23 | $29.89 | 158 |
2017-06-08 | $32.23 | $32.23 | $32.23 | $32.23 | $29.89 | 727 |
2017-06-07 | $32.26 | $32.29 | $31.98 | $32.29 | $29.94 | 993 |
2017-06-06 | $32.39 | $32.39 | $32.39 | $32.39 | $30.04 | 200 |
2017-06-05 | $32.45 | $32.49 | $32.35 | $32.49 | $30.13 | 3,914 |
2017-06-02 | $32.21 | $32.36 | $32.21 | $32.36 | $30.01 | 3,498 |
2017-06-01 | $32.12 | $32.36 | $32.12 | $32.26 | $29.92 | 3,034 |
2017-05-31 | $32.09 | $32.09 | $32.09 | $32.09 | $29.76 | 443 |
2017-05-30 | $32.33 | $32.34 | $31.93 | $31.93 | $29.61 | 1,116 |
2017-05-26 | $32.34 | $32.48 | $32.23 | $32.24 | $29.89 | 4,141 |
2017-05-25 | $32.26 | $32.35 | $32.11 | $32.27 | $29.92 | 69,945 |
2017-05-24 | $31.90 | $31.90 | $31.90 | $31.90 | $29.58 | 106 |
2017-05-23 | $32.28 | $32.30 | $32.21 | $32.24 | $29.90 | 1,609 |
2017-05-22 | $32.20 | $32.20 | $32.11 | $32.11 | $29.78 | 264 |
2017-05-19 | $31.78 | $32.12 | $31.78 | $32.12 | $29.79 | 966 |
2017-05-18 | $31.35 | $31.35 | $30.51 | $31.27 | $29.00 | 4,854 |
2017-05-17 | $32.08 | $32.08 | $32.08 | $32.08 | $29.75 | 266 |
2017-05-16 | $32.41 | $32.42 | $32.31 | $32.42 | $30.06 | 2,949 |
2017-05-15 | $31.84 | $31.84 | $31.84 | $31.84 | $29.52 | 217 |
2017-05-12 | $32.01 | $32.05 | $31.84 | $31.84 | $29.52 | 3,954 |
2017-05-11 | $31.78 | $31.78 | $31.78 | $31.78 | $29.47 | 0 |
2017-05-10 | $31.76 | $31.78 | $31.73 | $31.78 | $29.47 | 924 |
2017-05-09 | $31.30 | $31.56 | $31.30 | $31.56 | $29.27 | 823 |
2017-05-08 | $31.14 | $31.14 | $31.14 | $31.14 | $28.87 | 0 |
2017-05-05 | $31.14 | $31.14 | $31.14 | $31.14 | $28.87 | 135 |
2017-05-04 | $31.16 | $31.22 | $30.93 | $31.14 | $28.87 | 1,282 |
2017-05-03 | $31.31 | $31.35 | $31.30 | $31.35 | $29.07 | 1,675 |
2017-05-02 | $31.20 | $31.42 | $31.19 | $31.19 | $28.92 | 1,082 |
2017-05-01 | $30.92 | $31.00 | $30.92 | $31.00 | $28.75 | 1,050 |
2017-04-28 | $30.96 | $30.96 | $30.96 | $30.96 | $28.71 | 794 |
2017-04-27 | $30.89 | $30.94 | $30.89 | $30.89 | $28.64 | 985 |
2017-04-26 | $31.00 | $31.00 | $30.87 | $30.87 | $28.62 | 662 |
2017-04-25 | $31.00 | $31.00 | $31.00 | $31.00 | $28.75 | 112 |
2017-04-24 | $30.45 | $30.45 | $30.45 | $30.45 | $28.24 | 94 |
2017-04-21 | $30.67 | $30.67 | $30.45 | $30.45 | $28.24 | 1,582 |
2017-04-20 | $30.61 | $30.61 | $30.61 | $30.61 | $28.38 | 832 |
2017-04-19 | $30.72 | $30.72 | $30.72 | $30.72 | $28.49 | 13 |
2017-04-18 | $30.68 | $30.76 | $30.64 | $30.72 | $28.49 | 2,890 |
2017-04-17 | $30.61 | $30.61 | $30.46 | $30.46 | $28.25 | 1,317 |
2017-04-13 | $30.81 | $30.81 | $30.67 | $30.67 | $28.44 | 594 |
2017-04-12 | $30.53 | $30.53 | $30.53 | $30.53 | $28.31 | 0 |
2017-04-11 | $30.53 | $30.53 | $30.53 | $30.53 | $28.31 | 798 |
2017-04-10 | $30.61 | $30.61 | $30.61 | $30.61 | $28.39 | 260 |
2017-04-07 | $30.62 | $30.62 | $30.62 | $30.62 | $28.39 | 125 |
2017-04-06 | $30.70 | $30.70 | $30.70 | $30.70 | $28.47 | 314 |
2017-04-05 | $30.78 | $30.94 | $30.73 | $30.73 | $28.50 | 3,618 |
2017-04-04 | $30.61 | $30.61 | $30.61 | $30.61 | $28.38 | 166 |
2017-04-03 | $30.38 | $30.60 | $30.38 | $30.52 | $28.30 | 1,686 |
2017-03-31 | $30.13 | $30.16 | $30.13 | $30.16 | $27.97 | 762 |
2017-03-30 | $30.53 | $30.53 | $30.53 | $30.53 | $28.31 | 800 |
2017-03-29 | $30.51 | $30.51 | $30.51 | $30.51 | $28.29 | 33 |
2017-03-28 | $30.52 | $30.52 | $30.51 | $30.51 | $28.29 | 3,906 |
2017-03-27 | $30.40 | $30.40 | $30.40 | $30.40 | $28.19 | 352 |
2017-03-24 | $30.41 | $30.41 | $30.41 | $30.41 | $28.19 | 2 |
2017-03-23 | $30.41 | $30.41 | $30.41 | $30.41 | $28.19 | 96 |
2017-03-22 | $30.36 | $30.41 | $30.36 | $30.41 | $28.19 | 363 |
2017-03-21 | $30.63 | $30.70 | $30.50 | $30.50 | $28.28 | 2,299 |
2017-03-20 | $30.62 | $30.62 | $30.41 | $30.41 | $28.20 | 358 |
2017-03-17 | $30.63 | $30.63 | $30.63 | $30.63 | $28.40 | 183 |
2017-03-16 | $29.79 | $29.79 | $29.79 | $29.79 | $27.57 | 20 |
2017-03-15 | $29.79 | $29.79 | $29.79 | $29.79 | $27.57 | 0 |
2017-03-14 | $29.62 | $29.79 | $29.62 | $29.79 | $27.57 | 550 |
2017-03-13 | $29.87 | $29.87 | $29.87 | $29.87 | $27.65 | 1,828 |
2017-03-10 | $29.58 | $29.58 | $29.58 | $29.58 | $27.38 | 482 |
2017-03-09 | $29.51 | $29.51 | $29.51 | $29.51 | $27.31 | 179 |
2017-03-08 | $29.72 | $29.72 | $29.70 | $29.70 | $27.49 | 475 |
2017-03-07 | $29.84 | $29.84 | $29.84 | $29.84 | $27.62 | 402 |
2017-03-06 | $29.92 | $30.07 | $29.83 | $29.93 | $27.70 | 979 |
2017-03-03 | $30.05 | $30.05 | $30.05 | $30.05 | $27.81 | 103 |
2017-03-02 | $30.35 | $30.35 | $30.35 | $30.35 | $28.09 | 195 |
2017-03-01 | $29.89 | $30.35 | $29.89 | $30.35 | $28.09 | 332 |
2017-02-28 | $29.75 | $29.91 | $29.75 | $29.91 | $27.68 | 200 |
2017-02-27 | $30.40 | $30.40 | $29.98 | $30.16 | $27.92 | 1,233 |
2017-02-24 | $30.10 | $30.10 | $30.02 | $30.06 | $27.82 | 1,379 |
2017-02-23 | $30.38 | $30.57 | $30.29 | $30.29 | $28.04 | 7,220 |
2017-02-22 | $30.15 | $30.17 | $30.15 | $30.17 | $27.92 | 406 |
2017-02-21 | $30.33 | $30.33 | $30.33 | $30.33 | $28.07 | 934 |
2017-02-17 | $30.08 | $30.08 | $29.85 | $29.94 | $27.71 | 589 |
2017-02-16 | $30.01 | $30.19 | $30.01 | $30.10 | $27.86 | 809 |
2017-02-15 | $29.92 | $30.16 | $29.89 | $30.08 | $27.84 | 1,796 |
2017-02-14 | $29.88 | $29.99 | $29.88 | $29.99 | $27.76 | 767 |
2017-02-13 | $30.20 | $30.20 | $29.96 | $29.97 | $27.74 | 1,996 |
2017-02-10 | $29.66 | $29.74 | $29.66 | $29.74 | $27.53 | 3,226 |
2017-02-09 | $29.46 | $29.53 | $29.46 | $29.49 | $27.30 | 1,274 |
2017-02-08 | $29.67 | $29.67 | $29.46 | $29.46 | $27.27 | 1,235 |
2017-02-07 | $29.60 | $29.60 | $29.60 | $29.60 | $27.40 | 0 |
2017-02-06 | $29.60 | $29.60 | $29.60 | $29.60 | $27.40 | 760 |
2017-02-03 | $29.44 | $29.44 | $29.44 | $29.44 | $27.25 | 316 |
2017-02-02 | $29.44 | $29.44 | $29.44 | $29.44 | $27.25 | 407 |
2017-02-01 | $29.11 | $29.11 | $29.11 | $29.11 | $26.94 | 57 |
2017-01-31 | $29.17 | $29.17 | $29.11 | $29.11 | $26.94 | 428 |
2017-01-30 | $29.20 | $29.20 | $29.20 | $29.20 | $27.03 | 508 |
2017-01-27 | $29.39 | $29.39 | $29.30 | $29.30 | $27.12 | 582 |
2017-01-26 | $29.54 | $29.59 | $29.31 | $29.53 | $27.33 | 4,231 |
2017-01-25 | $29.50 | $29.66 | $29.40 | $29.59 | $27.39 | 4,474 |
2017-01-24 | $28.95 | $29.36 | $28.95 | $29.36 | $27.18 | 335 |
2017-01-23 | $29.02 | $29.02 | $29.02 | $29.02 | $26.86 | 331 |
2017-01-20 | $28.89 | $28.89 | $28.89 | $28.89 | $26.74 | 373 |
2017-01-19 | $28.82 | $28.82 | $28.82 | $28.82 | $26.68 | 179 |
2017-01-18 | $28.90 | $28.90 | $28.87 | $28.87 | $26.73 | 502 |
2017-01-17 | $28.84 | $28.84 | $28.84 | $28.84 | $26.69 | 158 |
2017-01-13 | $28.79 | $28.90 | $28.79 | $28.85 | $26.70 | 833 |
2017-01-12 | $29.02 | $29.02 | $28.97 | $28.97 | $26.82 | 357 |
2017-01-11 | $28.66 | $28.84 | $28.66 | $28.84 | $26.69 | 796 |
2017-01-10 | $28.60 | $28.60 | $28.60 | $28.60 | $26.48 | 100 |
2017-01-09 | $28.59 | $28.59 | $28.59 | $28.59 | $26.46 | 118 |
2017-01-06 | $28.79 | $28.79 | $28.74 | $28.74 | $26.60 | 393 |
2017-01-05 | $28.65 | $28.66 | $28.62 | $28.62 | $26.50 | 499 |
2017-01-04 | $28.33 | $28.44 | $28.30 | $28.30 | $26.19 | 2,167 |
2017-01-03 | $28.07 | $28.07 | $28.07 | $28.07 | $25.98 | 172 |
2016-12-30 | $27.94 | $28.00 | $27.85 | $27.86 | $25.79 | 1,997 |
2016-12-29 | $27.55 | $27.95 | $27.55 | $27.95 | $25.87 | 1,856 |
2016-12-28 | $27.72 | $27.72 | $27.52 | $27.56 | $25.51 | 3,194 |
2016-12-27 | $27.55 | $27.58 | $27.47 | $27.51 | $25.46 | 2,495 |
2016-12-23 | $27.38 | $27.38 | $27.38 | $27.38 | $25.34 | 2,369 |
2016-12-22 | $27.38 | $27.44 | $27.24 | $27.24 | $25.21 | 3,835 |
2016-12-21 | $27.52 | $27.52 | $27.42 | $27.47 | $25.43 | 2,452 |
2016-12-20 | $27.54 | $27.54 | $27.41 | $27.45 | $25.41 | 3,401 |
2016-12-19 | $27.69 | $27.69 | $27.42 | $27.42 | $25.38 | 1,238 |
2016-12-16 | $27.76 | $27.76 | $27.62 | $27.62 | $25.57 | 3,178 |
2016-12-15 | $27.84 | $27.84 | $27.56 | $27.84 | $25.74 | 2,135 |
2016-12-14 | $28.13 | $28.13 | $28.13 | $28.13 | $26.01 | 29 |
2016-12-13 | $28.13 | $28.13 | $28.13 | $28.13 | $26.01 | 68 |
2016-12-12 | $28.12 | $28.13 | $28.06 | $28.13 | $26.01 | 2,954 |
2016-12-09 | $28.22 | $28.22 | $28.16 | $28.21 | $26.08 | 1,486 |
2016-12-08 | $28.12 | $28.18 | $28.12 | $28.18 | $26.05 | 272 |
2016-12-07 | $27.70 | $28.06 | $27.70 | $28.06 | $25.94 | 594 |
2016-12-06 | $27.75 | $27.77 | $27.65 | $27.65 | $25.57 | 825 |
2016-12-05 | $27.03 | $27.55 | $27.03 | $27.55 | $25.47 | 3,425 |
2016-12-02 | $27.24 | $27.35 | $27.23 | $27.32 | $25.26 | 1,249 |
2016-12-01 | $27.30 | $27.40 | $27.21 | $27.27 | $25.21 | 3,066 |
2016-11-30 | $27.31 | $27.31 | $27.31 | $27.31 | $25.25 | 165 |
2016-11-29 | $27.29 | $27.29 | $27.22 | $27.24 | $25.19 | 541 |
2016-11-28 | $27.17 | $27.38 | $27.10 | $27.25 | $25.20 | 4,823 |
2016-11-25 | $27.17 | $27.17 | $27.17 | $27.17 | $25.12 | 87 |
2016-11-23 | $27.33 | $27.34 | $27.17 | $27.17 | $25.12 | 4,320 |
2016-11-22 | $27.35 | $27.44 | $27.35 | $27.37 | $25.31 | 2,215 |
2016-11-21 | $27.18 | $27.27 | $27.16 | $27.16 | $25.11 | 2,841 |
2016-11-18 | $27.19 | $27.34 | $27.03 | $27.34 | $25.28 | 5,944 |
2016-11-17 | $27.31 | $27.40 | $27.17 | $27.27 | $25.21 | 6,129 |
2016-11-16 | $27.25 | $27.26 | $27.10 | $27.26 | $25.20 | 2,145 |
2016-11-15 | $27.44 | $27.44 | $27.15 | $27.30 | $25.24 | 2,945 |
2016-11-14 | $26.45 | $27.04 | $26.45 | $27.04 | $25.00 | 616 |
2016-11-11 | $27.09 | $27.58 | $27.01 | $27.58 | $25.50 | 1,225 |
2016-11-10 | $28.11 | $28.23 | $27.89 | $27.92 | $25.81 | 1,208 |
2016-11-09 | $28.06 | $28.69 | $28.06 | $28.69 | $26.53 | 1,029 |
2016-11-08 | $29.04 | $29.04 | $29.04 | $29.04 | $26.85 | 1,000 |
2016-11-07 | $28.19 | $28.19 | $28.19 | $28.19 | $26.06 | 18 |
2016-11-04 | $28.19 | $28.19 | $28.19 | $28.19 | $26.06 | 159 |
2016-11-03 | $28.44 | $28.45 | $28.41 | $28.41 | $26.27 | 1,709 |
2016-11-02 | $28.78 | $28.78 | $28.78 | $28.78 | $26.61 | 245 |
2016-11-01 | $29.08 | $29.08 | $29.08 | $29.08 | $26.89 | 23 |
2016-10-31 | $28.95 | $29.08 | $28.95 | $29.08 | $26.89 | 341 |
2016-10-28 | $28.92 | $28.92 | $28.78 | $28.79 | $26.62 | 1,167 |
2016-10-27 | $28.99 | $28.99 | $28.93 | $28.93 | $26.75 | 1,023 |
2016-10-26 | $29.02 | $29.02 | $29.02 | $29.02 | $26.83 | 450 |
2016-10-25 | $29.32 | $29.32 | $29.13 | $29.13 | $26.94 | 2,294 |
2016-10-24 | $29.05 | $29.05 | $29.05 | $29.05 | $26.86 | 77 |
2016-10-21 | $29.03 | $29.08 | $29.03 | $29.05 | $26.86 | 719 |
2016-10-20 | $28.88 | $28.88 | $28.88 | $28.88 | $26.70 | 0 |
2016-10-19 | $28.88 | $28.88 | $28.88 | $28.88 | $26.70 | 240 |
2016-10-18 | $28.88 | $28.88 | $28.88 | $28.88 | $26.70 | 387 |
2016-10-17 | $28.54 | $28.56 | $28.53 | $28.56 | $26.41 | 498 |
2016-10-14 | $28.57 | $28.57 | $28.57 | $28.57 | $26.42 | 86 |
2016-10-13 | $28.57 | $28.57 | $28.57 | $28.57 | $26.42 | 70 |
2016-10-12 | $28.54 | $28.57 | $28.54 | $28.57 | $26.42 | 712 |
2016-10-11 | $28.58 | $28.73 | $28.57 | $28.57 | $26.42 | 903 |
2016-10-10 | $29.06 | $29.29 | $29.06 | $29.29 | $27.08 | 1,580 |
2016-10-07 | $28.97 | $29.05 | $28.84 | $28.84 | $26.66 | 936 |
2016-10-06 | $29.09 | $29.09 | $28.93 | $28.93 | $26.75 | 551 |
2016-10-05 | $28.97 | $28.99 | $28.83 | $28.88 | $26.70 | 8,715 |
2016-10-04 | $29.03 | $29.03 | $29.03 | $29.03 | $26.84 | 212 |
2016-10-03 | $28.96 | $29.10 | $28.96 | $29.10 | $26.91 | 411 |
2016-09-30 | $28.88 | $29.01 | $28.86 | $28.99 | $26.80 | 1,628 |
2016-09-29 | $29.29 | $29.29 | $28.52 | $28.71 | $26.54 | 934 |
2016-09-28 | $28.85 | $28.85 | $28.85 | $28.85 | $26.67 | 84 |
2016-09-27 | $28.85 | $28.85 | $28.85 | $28.85 | $26.67 | 275 |
2016-09-26 | $28.87 | $28.90 | $28.71 | $28.71 | $26.54 | 1,062 |
2016-09-23 | $29.01 | $29.01 | $29.01 | $29.01 | $26.82 | 1,229 |
2016-09-22 | $28.66 | $28.66 | $28.66 | $28.66 | $26.50 | 94 |
2016-09-21 | $28.66 | $28.66 | $28.66 | $28.66 | $26.50 | 113 |
2016-09-20 | $28.11 | $28.11 | $28.11 | $28.11 | $25.99 | 0 |
2016-09-19 | $28.11 | $28.11 | $28.11 | $28.11 | $25.79 | 60 |
2016-09-16 | $28.11 | $28.11 | $28.11 | $28.11 | $25.79 | 157 |
2016-09-15 | $28.83 | $28.83 | $28.83 | $28.83 | $26.24 | 159 |
2016-09-14 | $28.33 | $28.36 | $28.31 | $28.34 | $25.80 | 799 |
2016-09-13 | $28.72 | $28.72 | $28.53 | $28.53 | $25.97 | 383 |
2016-09-12 | $29.05 | $29.05 | $29.05 | $29.05 | $26.44 | 350 |
2016-09-09 | $29.50 | $29.50 | $29.10 | $29.10 | $26.49 | 368 |
2016-09-08 | $29.57 | $29.57 | $29.57 | $29.57 | $26.91 | 2,730 |
2016-09-07 | $30.04 | $30.04 | $29.84 | $30.00 | $27.30 | 1,014 |
2016-09-06 | $29.86 | $29.86 | $29.86 | $29.86 | $27.18 | 286 |
2016-09-02 | $29.57 | $29.60 | $29.57 | $29.60 | $26.94 | 346 |
2016-09-01 | $29.35 | $29.35 | $29.04 | $29.09 | $26.48 | 1,031 |
2016-08-31 | $29.04 | $29.08 | $28.97 | $28.98 | $26.38 | 3,266 |
2016-08-30 | $29.52 | $29.52 | $29.20 | $29.38 | $26.74 | 3,738 |
2016-08-29 | $29.34 | $29.45 | $29.27 | $29.45 | $26.81 | 3,082 |
2016-08-26 | $29.74 | $29.74 | $29.26 | $29.33 | $26.70 | 956 |
2016-08-25 | $29.67 | $29.67 | $29.67 | $29.67 | $27.01 | 24 |
2016-08-24 | $29.67 | $29.67 | $29.67 | $29.67 | $27.01 | 55 |
2016-08-23 | $29.69 | $29.75 | $29.50 | $29.67 | $27.01 | 8,276 |
2016-08-22 | $29.69 | $29.75 | $29.63 | $29.66 | $27.00 | 3,162 |
2016-08-19 | $29.72 | $29.76 | $29.72 | $29.76 | $27.09 | 1,519 |
2016-08-18 | $29.90 | $29.94 | $29.90 | $29.94 | $27.25 | 562 |
2016-08-17 | $29.63 | $29.69 | $29.63 | $29.69 | $27.03 | 492 |
2016-08-16 | $29.95 | $29.96 | $29.92 | $29.96 | $27.27 | 1,464 |
2016-08-15 | $29.81 | $29.99 | $29.80 | $29.99 | $27.30 | 1,505 |
2016-08-12 | $29.65 | $29.65 | $29.65 | $29.65 | $26.99 | 2,734 |
2016-08-11 | $29.65 | $29.70 | $29.65 | $29.70 | $27.03 | 399 |
2016-08-10 | $29.33 | $29.33 | $29.33 | $29.33 | $26.70 | 458 |
2016-08-09 | $29.30 | $29.30 | $29.30 | $29.30 | $26.67 | 126 |
2016-08-08 | $29.15 | $29.15 | $29.15 | $29.15 | $26.53 | 163 |
2016-08-05 | $28.95 | $29.00 | $28.95 | $29.00 | $26.40 | 204 |
2016-08-04 | $28.85 | $28.85 | $28.85 | $28.85 | $26.26 | 186 |
2016-08-03 | $28.72 | $28.76 | $28.72 | $28.76 | $26.18 | 1,217 |
2016-08-02 | $29.00 | $29.00 | $29.00 | $29.00 | $26.39 | 84 |
2016-08-01 | $29.00 | $29.00 | $28.82 | $29.00 | $26.39 | 2,415 |
2016-07-29 | $28.91 | $28.91 | $28.79 | $28.79 | $26.20 | 200 |
2016-07-28 | $28.70 | $28.70 | $28.70 | $28.70 | $26.12 | 3 |
2016-07-27 | $28.70 | $28.70 | $28.70 | $28.70 | $26.12 | 720 |
2016-07-26 | $28.60 | $28.60 | $28.55 | $28.55 | $25.99 | 436 |
2016-07-25 | $28.89 | $28.89 | $28.49 | $28.50 | $25.94 | 2,301 |
2016-07-22 | $28.56 | $28.56 | $28.56 | $28.56 | $26.00 | 53 |
2016-07-21 | $28.43 | $28.56 | $28.43 | $28.56 | $26.00 | 1,198 |
2016-07-20 | $28.72 | $28.72 | $28.72 | $28.72 | $26.14 | 74 |
2016-07-19 | $28.58 | $28.72 | $28.55 | $28.72 | $26.14 | 1,524 |
2016-07-18 | $28.65 | $28.65 | $28.65 | $28.65 | $26.08 | 57 |
2016-07-15 | $28.65 | $28.65 | $28.54 | $28.65 | $26.08 | 1,240 |
2016-07-14 | $28.50 | $28.52 | $28.50 | $28.52 | $25.96 | 453 |
2016-07-13 | $28.29 | $28.29 | $28.29 | $28.29 | $25.74 | 141 |
2016-07-12 | $28.47 | $28.47 | $28.47 | $28.47 | $25.91 | 238 |
2016-07-11 | $27.87 | $27.90 | $27.87 | $27.89 | $25.39 | 701 |
2016-07-08 | $27.54 | $27.55 | $27.54 | $27.55 | $25.08 | 610 |
2016-07-07 | $27.28 | $27.54 | $27.28 | $27.54 | $25.06 | 2,977 |
2016-07-06 | $27.13 | $27.13 | $27.13 | $27.13 | $24.69 | 107 |
2016-07-05 | $27.54 | $27.54 | $27.54 | $27.54 | $25.07 | 495 |
2016-07-01 | $28.02 | $28.02 | $27.92 | $27.92 | $25.41 | 462 |
2016-06-30 | $27.30 | $27.69 | $27.30 | $27.69 | $25.21 | 394 |
2016-06-29 | $27.61 | $27.68 | $27.50 | $27.57 | $25.09 | 2,024 |
2016-06-28 | $26.99 | $27.00 | $26.99 | $27.00 | $24.58 | 588 |
2016-06-27 | $26.59 | $26.59 | $26.59 | $26.59 | $24.20 | 167 |
2016-06-24 | $26.85 | $26.85 | $26.59 | $26.59 | $24.20 | 807 |
2016-06-23 | $28.14 | $28.28 | $27.97 | $28.28 | $25.74 | 607 |
2016-06-22 | $27.61 | $27.61 | $27.61 | $27.61 | $25.13 | 105 |
2016-06-21 | $27.55 | $27.55 | $27.55 | $27.55 | $25.08 | 173 |
2016-06-20 | $26.86 | $26.86 | $26.86 | $26.86 | $24.45 | 185 |
2016-06-17 | $26.86 | $26.86 | $26.86 | $26.86 | $24.45 | 6 |
2016-06-16 | $26.71 | $27.14 | $26.71 | $27.13 | $24.44 | 920 |
2016-06-15 | $27.13 | $27.55 | $27.13 | $27.55 | $24.82 | 930 |
2016-06-14 | $27.13 | $27.17 | $26.74 | $27.15 | $24.46 | 1,256 |
2016-06-13 | $27.20 | $27.29 | $27.20 | $27.22 | $24.53 | 1,223 |
2016-06-10 | $27.75 | $27.75 | $27.75 | $27.75 | $25.00 | 195 |
2016-06-09 | $28.49 | $28.49 | $28.49 | $28.49 | $25.67 | 298 |
2016-06-08 | $28.55 | $28.60 | $28.55 | $28.60 | $25.77 | 650 |
2016-06-07 | $28.18 | $28.41 | $28.08 | $28.41 | $25.60 | 4,280 |
2016-06-06 | $27.90 | $28.02 | $27.77 | $27.77 | $25.02 | 2,572 |
2016-06-03 | $27.52 | $27.80 | $27.52 | $27.65 | $24.91 | 8,036 |
2016-06-02 | $27.07 | $27.18 | $27.02 | $27.18 | $24.49 | 2,502 |
2016-06-01 | $26.97 | $27.04 | $26.97 | $27.04 | $24.36 | 454 |
2016-05-31 | $27.02 | $27.10 | $27.02 | $27.10 | $24.42 | 413 |
2016-05-27 | $27.15 | $27.20 | $26.99 | $27.16 | $24.47 | 7,444 |
2016-05-26 | $27.16 | $27.19 | $27.15 | $27.15 | $24.46 | 1,306 |
2016-05-25 | $27.10 | $27.10 | $27.09 | $27.09 | $24.41 | 2,788 |
2016-05-24 | $26.90 | $26.90 | $26.90 | $26.90 | $24.24 | 354 |
2016-05-23 | $26.84 | $26.84 | $26.84 | $26.84 | $24.18 | 134 |
2016-05-20 | $26.83 | $26.84 | $26.78 | $26.84 | $24.18 | 1,740 |
2016-05-19 | $27.30 | $27.30 | $27.30 | $27.30 | $24.60 | 7 |
2016-05-18 | $27.30 | $27.30 | $27.30 | $27.30 | $24.60 | 47 |
2016-05-17 | $27.30 | $27.30 | $27.23 | $27.30 | $24.60 | 585 |
2016-05-16 | $27.34 | $27.38 | $27.34 | $27.38 | $24.67 | 245 |
2016-05-13 | $27.30 | $27.30 | $27.26 | $27.26 | $24.56 | 410 |
2016-05-12 | $27.56 | $27.67 | $27.56 | $27.67 | $24.93 | 658 |
2016-05-11 | $27.28 | $27.28 | $27.28 | $27.28 | $24.58 | 71 |
2016-05-10 | $27.28 | $27.28 | $27.28 | $27.28 | $24.58 | 49 |
2016-05-09 | $27.28 | $27.28 | $27.28 | $27.28 | $24.58 | 28 |
2016-05-06 | $27.30 | $27.34 | $27.17 | $27.28 | $24.58 | 8,998 |
2016-05-05 | $27.29 | $27.29 | $27.14 | $27.14 | $24.46 | 673 |
2016-05-04 | $27.50 | $27.51 | $27.32 | $27.32 | $24.61 | 723 |
2016-05-03 | $28.17 | $28.17 | $27.60 | $27.61 | $24.88 | 2,877 |
2016-05-02 | $28.32 | $28.32 | $28.32 | $28.32 | $25.52 | 401 |
2016-04-29 | $28.06 | $28.26 | $28.06 | $28.18 | $25.39 | 741 |
2016-04-28 | $27.76 | $27.76 | $27.76 | $27.76 | $25.01 | 959 |
2016-04-27 | $28.43 | $28.43 | $28.43 | $28.43 | $25.61 | 457 |
2016-04-26 | $28.17 | $28.34 | $28.17 | $28.34 | $25.53 | 1,401 |
2016-04-25 | $28.11 | $28.14 | $28.11 | $28.14 | $25.35 | 1,172 |
2016-04-22 | $28.39 | $28.39 | $28.39 | $28.39 | $25.58 | 82 |
2016-04-21 | $28.26 | $28.55 | $28.26 | $28.39 | $25.58 | 1,941 |
2016-04-20 | $28.65 | $28.65 | $28.65 | $28.65 | $25.81 | 364 |
2016-04-19 | $28.32 | $28.65 | $28.32 | $28.65 | $25.81 | 458 |
2016-04-18 | $28.19 | $28.19 | $28.19 | $28.19 | $25.40 | 275 |
2016-04-15 | $28.24 | $28.24 | $28.24 | $28.24 | $25.44 | 97 |
2016-04-14 | $28.24 | $28.24 | $28.24 | $28.24 | $25.44 | 294 |
2016-04-13 | $28.14 | $28.14 | $28.13 | $28.14 | $25.35 | 519 |
2016-04-12 | $27.69 | $27.78 | $27.64 | $27.78 | $25.03 | 2,339 |
2016-04-11 | $27.60 | $27.69 | $27.60 | $27.69 | $24.95 | 397 |
2016-04-08 | $27.07 | $27.36 | $27.07 | $27.27 | $24.57 | 1,517 |
2016-04-07 | $26.98 | $26.98 | $26.94 | $26.94 | $24.27 | 465 |
2016-04-06 | $27.23 | $27.23 | $27.23 | $27.23 | $24.53 | 304 |
2016-04-05 | $27.48 | $27.48 | $27.48 | $27.48 | $24.76 | 210 |
2016-04-04 | $28.00 | $28.00 | $27.56 | $27.56 | $24.83 | 704 |
2016-04-01 | $27.67 | $27.67 | $27.67 | $27.67 | $24.93 | 58 |
2016-03-31 | $27.81 | $28.04 | $27.66 | $27.67 | $24.93 | 1,554 |
2016-03-30 | $27.08 | $27.08 | $27.08 | $27.08 | $24.40 | 246 |
2016-03-29 | $27.08 | $27.08 | $27.08 | $27.08 | $24.40 | 0 |
2016-03-28 | $26.96 | $27.08 | $26.96 | $27.08 | $24.40 | 695 |
2016-03-24 | $26.83 | $26.83 | $26.83 | $26.83 | $24.17 | 279 |
2016-03-23 | $27.62 | $27.62 | $27.62 | $27.62 | $24.88 | 216 |
2016-03-22 | $27.55 | $27.62 | $27.45 | $27.62 | $24.88 | 1,276 |
2016-03-21 | $27.55 | $27.61 | $27.55 | $27.59 | $24.86 | 574 |
2016-03-18 | $27.55 | $27.55 | $27.52 | $27.52 | $24.79 | 280 |
2016-03-17 | $27.55 | $27.61 | $27.55 | $27.61 | $24.79 | 756 |
2016-03-16 | $26.97 | $27.08 | $26.63 | $26.63 | $23.91 | 18,076 |
2016-03-15 | $26.73 | $26.73 | $26.61 | $26.70 | $23.97 | 5,069 |
2016-03-14 | $27.19 | $27.19 | $27.19 | $27.19 | $24.41 | 128 |
2016-03-11 | $27.19 | $27.19 | $27.19 | $27.19 | $24.41 | 388 |
2016-03-10 | $26.65 | $26.65 | $26.65 | $26.65 | $23.93 | 348 |
2016-03-09 | $26.88 | $26.88 | $26.74 | $26.74 | $24.00 | 599 |
2016-03-08 | $26.57 | $26.57 | $26.57 | $26.57 | $23.85 | 212 |
2016-03-07 | $26.84 | $26.85 | $26.67 | $26.67 | $23.94 | 1,438 |
2016-03-04 | $26.44 | $26.73 | $26.44 | $26.50 | $23.79 | 2,551 |
2016-03-03 | $26.21 | $26.21 | $26.06 | $26.17 | $23.50 | 1,270 |
2016-03-02 | $25.71 | $25.71 | $25.70 | $25.70 | $23.07 | 274 |
2016-03-01 | $25.68 | $25.68 | $25.68 | $25.68 | $23.06 | 225 |
2016-02-29 | $25.03 | $25.03 | $25.03 | $25.03 | $22.47 | 124 |
2016-02-26 | $25.11 | $25.11 | $24.88 | $24.88 | $22.34 | 1,523 |
2016-02-25 | $24.75 | $25.08 | $24.73 | $25.08 | $22.52 | 1,721 |
2016-02-24 | $24.53 | $24.53 | $24.53 | $24.53 | $22.03 | 322 |
2016-02-23 | $24.95 | $24.95 | $24.81 | $24.81 | $22.27 | 1,217 |
2016-02-22 | $25.16 | $25.16 | $25.16 | $25.16 | $22.59 | 273 |
2016-02-19 | $24.92 | $24.92 | $24.92 | $24.92 | $22.37 | 14 |
2016-02-18 | $24.92 | $24.92 | $24.92 | $24.92 | $22.37 | 142 |
2016-02-17 | $24.55 | $24.55 | $24.55 | $24.55 | $22.04 | 45 |
2016-02-16 | $24.40 | $24.55 | $24.40 | $24.55 | $22.04 | 4,368 |
2016-02-12 | $24.30 | $24.30 | $24.30 | $24.30 | $21.82 | 0 |
2016-02-11 | $24.30 | $24.30 | $24.30 | $24.30 | $21.82 | 32 |
2016-02-10 | $24.42 | $24.42 | $24.30 | $24.30 | $21.82 | 427 |
2016-02-09 | $23.95 | $24.20 | $23.95 | $24.20 | $21.73 | 650 |
2016-02-08 | $24.28 | $24.32 | $24.28 | $24.32 | $21.83 | 254 |
2016-02-05 | $24.92 | $24.92 | $24.86 | $24.86 | $22.32 | 371 |
2016-02-04 | $24.78 | $24.78 | $24.78 | $24.78 | $22.24 | 909 |
2016-02-03 | $24.41 | $24.52 | $24.41 | $24.52 | $22.01 | 1,318 |
2016-02-02 | $24.28 | $24.28 | $23.99 | $24.10 | $21.64 | 1,963 |
2016-02-01 | $24.32 | $24.32 | $24.32 | $24.32 | $21.83 | 1,244 |
2016-01-29 | $24.37 | $24.60 | $24.37 | $24.57 | $22.06 | 4,864 |
2016-01-28 | $23.83 | $24.01 | $23.83 | $24.01 | $21.55 | 257 |
2016-01-27 | $23.86 | $23.86 | $23.71 | $23.71 | $21.28 | 2,378 |
2016-01-26 | $23.59 | $23.61 | $23.41 | $23.41 | $21.02 | 2,204 |
2016-01-25 | $23.76 | $23.76 | $23.28 | $23.30 | $20.92 | 4,332 |
2016-01-22 | $23.13 | $23.49 | $23.13 | $23.48 | $21.08 | 4,330 |
2016-01-21 | $22.65 | $22.82 | $22.65 | $22.74 | $20.42 | 1,256 |
2016-01-20 | $22.48 | $22.49 | $22.38 | $22.38 | $20.10 | 4,588 |
2016-01-19 | $23.13 | $23.13 | $23.08 | $23.08 | $20.72 | 859 |
2016-01-15 | $23.18 | $23.35 | $22.78 | $23.08 | $20.72 | 11,733 |
2016-01-14 | $23.51 | $23.91 | $23.51 | $23.86 | $21.42 | 26,286 |
2016-01-13 | $23.86 | $23.86 | $23.36 | $23.44 | $21.04 | 7,292 |
2016-01-12 | $23.65 | $23.65 | $23.53 | $23.53 | $21.12 | 3,596 |
2016-01-11 | $23.75 | $23.75 | $23.29 | $23.74 | $21.31 | 17,154 |
2016-01-08 | $24.05 | $24.05 | $23.66 | $23.67 | $21.25 | 710 |
2016-01-07 | $24.01 | $24.01 | $23.89 | $23.92 | $21.47 | 672 |
2016-01-06 | $24.60 | $24.61 | $24.60 | $24.61 | $22.09 | 479 |
2016-01-05 | $25.00 | $25.00 | $25.00 | $25.00 | $22.44 | 218 |
2016-01-04 | $25.16 | $25.16 | $25.00 | $25.00 | $22.44 | 598 |
2015-12-31 | $25.54 | $25.90 | $25.32 | $25.89 | $23.25 | 19,099 |
2015-12-30 | $25.32 | $25.46 | $25.28 | $25.39 | $22.79 | 10,298 |
2015-12-29 | $25.70 | $25.85 | $25.54 | $25.55 | $22.94 | 21,671 |
2015-12-28 | $26.02 | $26.02 | $25.57 | $25.57 | $22.96 | 1,204 |
2015-12-24 | $26.10 | $26.10 | $25.78 | $25.78 | $23.14 | 657 |
2015-12-23 | $25.56 | $25.70 | $25.56 | $25.70 | $23.07 | 2,282 |
2015-12-22 | $25.15 | $25.57 | $25.15 | $25.57 | $22.96 | 6,496 |
2015-12-21 | $24.94 | $25.11 | $24.94 | $25.11 | $22.54 | 1,210 |
2015-12-18 | $25.00 | $25.00 | $24.88 | $24.88 | $22.34 | 516 |
2015-12-17 | $25.13 | $25.16 | $25.05 | $25.05 | $22.44 | 1,554 |
2015-12-16 | $25.01 | $25.43 | $25.01 | $25.43 | $22.79 | 2,191 |
2015-12-15 | $25.02 | $25.14 | $24.76 | $24.91 | $22.32 | 100,033 |
2015-12-14 | $24.50 | $24.55 | $24.31 | $24.50 | $21.95 | 74,856 |
2015-12-11 | $24.42 | $24.46 | $24.41 | $24.41 | $21.88 | 825 |
2015-12-10 | $25.06 | $25.06 | $25.06 | $25.06 | $22.45 | 245 |
2015-12-09 | $25.06 | $25.06 | $25.06 | $25.06 | $22.46 | 111 |
2015-12-08 | $25.09 | $25.31 | $25.09 | $25.26 | $22.63 | 919 |
2015-12-07 | $25.58 | $25.58 | $25.58 | $25.58 | $22.92 | 283 |
2015-12-04 | $25.95 | $26.01 | $25.82 | $26.01 | $23.30 | 1,416 |
2015-12-03 | $25.90 | $26.12 | $25.82 | $26.09 | $23.38 | 21,235 |
2015-12-02 | $25.81 | $26.00 | $25.81 | $26.00 | $23.30 | 3,551 |
2015-12-01 | $25.96 | $26.26 | $25.96 | $26.11 | $23.40 | 3,419 |
2015-11-30 | $25.73 | $25.95 | $25.73 | $25.90 | $23.20 | 6,691 |
2015-11-27 | $26.01 | $26.17 | $25.96 | $25.96 | $23.26 | 8,077 |
2015-11-25 | $26.37 | $26.57 | $26.37 | $26.43 | $23.68 | 1,610 |
2015-11-24 | $26.51 | $26.75 | $26.51 | $26.75 | $23.96 | 1,078 |
2015-11-23 | $26.81 | $26.83 | $26.59 | $26.63 | $23.86 | 3,405 |
2015-11-20 | $26.80 | $27.02 | $26.79 | $27.02 | $24.21 | 3,511 |
2015-11-19 | $26.94 | $27.07 | $26.69 | $26.94 | $24.14 | 16,695 |
2015-11-18 | $26.43 | $26.85 | $26.43 | $26.85 | $24.06 | 15,896 |
2015-11-17 | $26.36 | $26.36 | $26.36 | $26.36 | $23.62 | 182 |
2015-11-16 | $26.29 | $26.34 | $26.25 | $26.34 | $23.60 | 1,059 |
2015-11-13 | $26.72 | $26.72 | $26.21 | $26.34 | $23.60 | 1,762 |
2015-11-12 | $26.74 | $26.74 | $26.74 | $26.74 | $23.96 | 209 |
2015-11-11 | $26.84 | $26.84 | $26.84 | $26.84 | $24.05 | 9,104 |
2015-11-10 | $26.70 | $26.88 | $26.70 | $26.88 | $24.08 | 10,511 |
2015-11-09 | $27.02 | $27.02 | $27.02 | $27.02 | $24.21 | 8,017 |
2015-11-06 | $27.50 | $27.50 | $27.40 | $27.40 | $24.55 | 1,352 |
2015-11-05 | $28.08 | $28.08 | $27.79 | $28.02 | $25.11 | 6,097 |
2015-11-04 | $27.90 | $27.90 | $27.90 | $27.90 | $25.00 | 4,085 |
2015-11-03 | $28.07 | $28.07 | $28.07 | $28.07 | $25.15 | 361 |
2015-11-02 | $28.05 | $28.18 | $27.93 | $28.18 | $25.25 | 1,805 |
2015-10-30 | $28.07 | $28.07 | $28.07 | $28.07 | $25.15 | 2 |
2015-10-29 | $28.07 | $28.07 | $28.07 | $28.07 | $25.15 | 76 |
2015-10-28 | $28.25 | $28.28 | $28.07 | $28.07 | $25.15 | 2,992 |
2015-10-27 | $27.84 | $28.21 | $27.84 | $28.02 | $25.11 | 5,564 |
2015-10-26 | $28.38 | $28.38 | $28.38 | $28.38 | $25.43 | 122 |
2015-10-23 | $28.26 | $28.43 | $28.26 | $28.38 | $25.43 | 9,015 |
2015-10-22 | $28.10 | $28.55 | $28.09 | $28.21 | $25.28 | 42,136 |
2015-10-21 | $28.16 | $28.16 | $28.03 | $28.13 | $25.20 | 1,741 |
2015-10-20 | $28.25 | $28.41 | $28.16 | $28.29 | $25.35 | 4,006 |
2015-10-19 | $28.27 | $28.45 | $28.27 | $28.35 | $25.40 | 1,435 |
2015-10-16 | $28.52 | $28.62 | $28.40 | $28.61 | $25.63 | 1,400 |
2015-10-15 | $28.20 | $28.20 | $28.20 | $28.20 | $25.27 | 12 |
2015-10-14 | $28.20 | $28.20 | $28.20 | $28.20 | $25.27 | 894 |
2015-10-13 | $28.18 | $28.18 | $28.08 | $28.08 | $25.16 | 1,066 |
2015-10-12 | $28.56 | $28.77 | $28.52 | $28.77 | $25.78 | 1,960 |
2015-10-09 | $28.52 | $28.52 | $28.52 | $28.52 | $25.55 | 473 |
2015-10-08 | $28.00 | $28.69 | $27.96 | $28.69 | $25.71 | 4,422 |
2015-10-07 | $28.15 | $28.21 | $27.95 | $28.11 | $25.19 | 1,075 |
2015-10-06 | $27.63 | $27.70 | $27.30 | $27.70 | $24.82 | 6,773 |
2015-10-05 | $27.17 | $27.52 | $27.17 | $27.50 | $24.64 | 4,343 |
2015-10-02 | $26.55 | $26.95 | $26.50 | $26.67 | $23.89 | 12,187 |
2015-10-01 | $26.19 | $26.20 | $26.14 | $26.20 | $23.48 | 1,641 |
2015-09-30 | $26.66 | $26.66 | $26.66 | $26.66 | $23.89 | 323 |
2015-09-29 | $25.88 | $25.99 | $25.80 | $25.80 | $23.12 | 2,079 |
2015-09-28 | $25.77 | $25.77 | $25.73 | $25.75 | $23.07 | 3,961 |
2015-09-25 | $26.21 | $26.21 | $26.21 | $26.21 | $23.48 | 215 |
2015-09-24 | $26.04 | $26.10 | $26.04 | $26.06 | $23.35 | 623 |
2015-09-23 | $26.67 | $26.67 | $26.28 | $26.30 | $23.56 | 1,110 |
2015-09-22 | $27.12 | $27.12 | $26.64 | $26.65 | $23.88 | 2,299 |
2015-09-21 | $27.57 | $27.57 | $27.57 | $27.57 | $24.70 | 647 |
2015-09-18 | $27.53 | $27.53 | $27.36 | $27.37 | $24.52 | 7,080 |
2015-09-17 | $27.90 | $28.20 | $27.90 | $28.20 | $25.15 | 1,606 |
2015-09-16 | $27.79 | $27.79 | $27.79 | $27.79 | $24.78 | 358 |
2015-09-15 | $27.24 | $27.37 | $27.24 | $27.25 | $24.30 | 1,215 |
2015-09-14 | $27.23 | $27.23 | $27.00 | $27.00 | $24.07 | 3,766 |
2015-09-11 | $27.23 | $27.23 | $27.04 | $27.04 | $24.12 | 1,547 |
2015-09-10 | $26.96 | $26.96 | $26.96 | $26.96 | $24.04 | 178 |
2015-09-09 | $26.61 | $26.61 | $26.61 | $26.61 | $23.73 | 180 |
2015-09-08 | $26.88 | $26.89 | $26.61 | $26.61 | $23.73 | 2,849 |
2015-09-04 | $27.09 | $27.09 | $26.39 | $26.62 | $23.74 | 13,075 |
2015-09-03 | $27.37 | $27.53 | $26.95 | $26.95 | $24.03 | 13,158 |
2015-09-02 | $26.89 | $27.06 | $26.75 | $27.02 | $24.09 | 6,637 |
2015-09-01 | $26.89 | $27.13 | $26.75 | $26.82 | $23.92 | 8,564 |
2015-08-31 | $27.49 | $27.58 | $27.17 | $27.58 | $24.59 | 7,397 |
2015-08-28 | $27.21 | $27.41 | $27.21 | $27.41 | $24.44 | 968 |
2015-08-27 | $27.16 | $27.57 | $26.92 | $27.47 | $24.50 | 11,558 |
2015-08-26 | $26.22 | $26.43 | $25.95 | $26.28 | $23.43 | 5,546 |
2015-08-25 | $26.71 | $26.71 | $26.29 | $26.29 | $23.44 | 1,689 |
2015-08-24 | $25.70 | $25.91 | $24.70 | $25.00 | $22.29 | 16,770 |
2015-08-21 | $27.24 | $27.24 | $26.60 | $26.60 | $23.72 | 4,392 |
2015-08-20 | $27.43 | $27.50 | $27.32 | $27.33 | $24.37 | 5,218 |
2015-08-19 | $27.63 | $27.79 | $27.53 | $27.68 | $24.69 | 1,713 |
2015-08-18 | $28.01 | $28.01 | $28.01 | $28.01 | $24.98 | 317 |
2015-08-17 | $28.25 | $28.44 | $28.23 | $28.39 | $25.31 | 7,440 |
2015-08-14 | $28.83 | $28.83 | $28.83 | $28.83 | $25.71 | 26 |
2015-08-13 | $28.81 | $29.03 | $28.81 | $28.83 | $25.71 | 1,556 |
2015-08-12 | $28.66 | $29.07 | $28.66 | $29.04 | $25.90 | 2,921 |
2015-08-11 | $29.81 | $29.81 | $29.19 | $29.22 | $26.06 | 5,791 |
2015-08-10 | $29.51 | $29.66 | $29.47 | $29.66 | $26.45 | 2,792 |
2015-08-07 | $29.25 | $29.25 | $29.25 | $29.25 | $26.09 | 302 |
2015-08-06 | $29.34 | $29.59 | $29.33 | $29.51 | $26.31 | 1,029 |
2015-08-05 | $29.65 | $29.65 | $29.65 | $29.65 | $26.44 | 611 |
2015-08-04 | $29.80 | $29.90 | $29.51 | $29.51 | $26.31 | 1,537 |
2015-08-03 | $29.69 | $29.75 | $29.60 | $29.60 | $26.40 | 9,270 |
2015-07-31 | $30.37 | $30.37 | $30.37 | $30.37 | $27.08 | 310 |
INVESCO MSCI EMERGING MARKETS EQUAL COUNTRY WEIGHT ETF (EWEM) News Headlines
Recent INVESCO MSCI EMERGING MARKETS EQUAL COUNTRY WEIGHT ETF (EWEM) News
Similar Companies to INVESCO MSCI EMERGING MARKETS EQUAL COUNTRY WEIGHT ETF (EWEM) 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 | -- | -- | -- |