Invesco S&P 500 Equal Weight Real Estate ETF (EWRE) Exchange: NYSE ARCA
Data as of March 29, 2024
$31.81 ($-0.20) -0.62%
Invesco S&P 500 Equal Weight Real Estate ETF - Daily Information
Click for more stock information on Invesco S&P 500 Equal Weight Real Estate ETF.Daily Information | Data |
---|---|
Date | March 29, 2024 |
Open | $32.07 |
Previous Close | $31.81 |
High | $32.07 |
Low | $31.81 |
Adjusted Open | $32.07 |
Previous Adjusted Close | $31.81 |
Adjusted High | $32.07 |
Adjusted Low | $31.81 |
About Invesco S&P 500 Equal Weight Real Estate ETF (EWRE)
The Fund generally will invest at least 90% of its total assets in the securities that comprise the Underlying Index. Strictly in accordance with its guidelines and mandated procedures, S&P Dow Jones Indices LLC (“S&P DJI” or the “Index Provider”) compiles, maintains and calculates the Underlying Index, which is composed of all of the components of the S&P 500® Real Estate Index (the “Parent Index”), an index that contains the common stocks of all companies included in the S&P 500® Index that are classified as members of the real estate sector, as defined according to the Global Industry Classification Standard (“GICS”). The real estate sector includes companies operating in real estate development and operation, offering real estate related services and equity real estate investment trusts. The Underlying Index is an equal-weighted version of the Parent Index. Unlike the Parent Index, which employs a market capitalization weighted methodology, the Underlying Index assigns each component security the same weight. As of June 30, 2020, the Underlying Index was comprised of 31 constituents with market capitalizations ranging from $114.6 billion to $3.8 billion. The Fund employs a “full replication” methodology in seeking to track the Underlying Index, meaning that the Fund generally invests in all of the securities comprising the Underlying Index in proportion to their weightings in the Underlying Index. The Fund is “non-diversified” and, therefore, is not required to meet certain diversification requirements under the Investment Company Act of 1940, as amended (the “1940 Act”). Concentration Policy. The Fund will concentrate its investments (i.e., invest more than 25% of the value of its net assets) in securities of issuers in any one industry or group of industries only to the extent that the Underlying Index reflects a concentration in that industry or group of industries. The Fund will not otherwise concentrate its investments in securities of issuers in any one industry or group of industries. As of April 30, 2020, the Fund had significant exposure to the real estate sector. The Fund’s portfolio holdings, and the extent to which it concentrates its investments, are likely to change over time.
Invest in Invesco S&P 500 Equal Weight Real Estate ETF (EWRE)
Historical Stock Data for Invesco S&P 500 Equal Weight Real Estate ETF (EWRE)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-03-26 | $32.07 | $32.07 | $31.81 | $31.81 | $31.81 | 9,246 |
2024-03-25 | $32.20 | $32.20 | $31.95 | $32.01 | $32.01 | 168,339 |
2024-03-22 | $32.62 | $32.72 | $32.05 | $32.14 | $32.14 | 15,290 |
2024-03-21 | $32.46 | $32.67 | $32.29 | $32.53 | $32.53 | 40,356 |
2024-03-20 | $31.85 | $32.28 | $31.85 | $32.22 | $32.22 | 4,384 |
2024-03-19 | $31.85 | $32.20 | $31.78 | $31.92 | $31.92 | 11,763 |
2024-03-18 | $32.09 | $32.19 | $31.80 | $31.97 | $31.97 | 9,584 |
2024-03-15 | $32.11 | $32.28 | $31.63 | $32.26 | $31.98 | 6,430 |
2024-03-14 | $32.50 | $32.50 | $31.91 | $32.24 | $31.96 | 48,767 |
2024-03-13 | $32.85 | $32.99 | $32.65 | $32.65 | $32.36 | 8,335 |
2024-03-12 | $32.98 | $33.08 | $32.59 | $32.71 | $32.43 | 6,199 |
2024-03-11 | $33.07 | $33.07 | $32.75 | $32.95 | $32.66 | 14,548 |
2024-03-08 | $32.84 | $33.09 | $32.84 | $33.04 | $32.76 | 8,275 |
2024-03-07 | $32.81 | $32.88 | $32.48 | $32.67 | $32.38 | 22,500 |
2024-03-06 | $32.53 | $32.70 | $32.49 | $32.53 | $32.25 | 4,404 |
2024-03-05 | $33.00 | $33.00 | $32.39 | $32.52 | $32.24 | 53,135 |
2024-03-04 | $32.42 | $32.79 | $32.42 | $32.79 | $32.50 | 4,218 |
2024-03-01 | $32.08 | $32.49 | $31.86 | $32.49 | $32.21 | 7,790 |
2024-02-29 | $31.91 | $32.25 | $31.91 | $32.02 | $31.74 | 7,353 |
2024-02-28 | $31.26 | $31.88 | $31.26 | $31.74 | $31.47 | 16,877 |
2024-02-27 | $31.54 | $31.59 | $31.37 | $31.54 | $31.27 | 6,357 |
2024-02-26 | $31.78 | $31.78 | $31.36 | $31.45 | $31.18 | 8,017 |
2024-02-23 | $31.93 | $31.96 | $31.77 | $31.79 | $31.79 | 10,668 |
2024-02-22 | $31.90 | $31.90 | $31.69 | $31.81 | $31.81 | 4,171 |
2024-02-21 | $31.41 | $31.74 | $31.41 | $31.64 | $31.64 | 12,335 |
2024-02-20 | $31.42 | $31.63 | $31.31 | $31.39 | $31.39 | 9,372 |
2024-02-16 | $31.49 | $31.85 | $31.49 | $31.70 | $31.70 | 15,967 |
2024-02-15 | $31.38 | $31.94 | $31.38 | $31.88 | $31.88 | 11,354 |
2024-02-14 | $31.08 | $31.32 | $30.95 | $31.22 | $31.22 | 6,986 |
2024-02-13 | $30.75 | $30.87 | $30.53 | $30.86 | $30.86 | 7,361 |
2024-02-12 | $31.61 | $31.71 | $31.46 | $31.51 | $31.51 | 8,418 |
2024-02-09 | $31.50 | $31.55 | $31.21 | $31.50 | $31.50 | 9,502 |
2024-02-08 | $31.37 | $31.66 | $31.28 | $31.53 | $31.53 | 5,049 |
2024-02-07 | $31.65 | $31.65 | $31.25 | $31.38 | $31.38 | 8,841 |
2024-02-06 | $31.22 | $31.57 | $31.08 | $31.49 | $31.49 | 13,901 |
2024-02-05 | $31.46 | $31.46 | $31.08 | $31.12 | $31.12 | 36,123 |
2024-02-02 | $31.81 | $32.00 | $31.33 | $31.83 | $31.83 | 10,050 |
2024-02-01 | $31.78 | $32.09 | $31.41 | $32.09 | $32.09 | 13,702 |
2024-01-31 | $31.93 | $32.34 | $31.50 | $31.68 | $31.68 | 15,108 |
2024-01-30 | $32.14 | $32.30 | $31.97 | $31.97 | $31.97 | 9,482 |
2024-01-29 | $32.21 | $32.40 | $32.02 | $32.34 | $32.34 | 12,339 |
2024-01-26 | $32.25 | $32.29 | $32.08 | $32.24 | $32.24 | 15,151 |
2024-01-25 | $32.29 | $32.42 | $32.01 | $32.31 | $32.31 | 34,489 |
2024-01-24 | $32.49 | $32.49 | $31.87 | $31.92 | $31.92 | 12,462 |
2024-01-23 | $32.51 | $32.63 | $32.15 | $32.26 | $32.26 | 3,995 |
2024-01-22 | $32.48 | $32.73 | $32.28 | $32.42 | $32.42 | 24,483 |
2024-01-19 | $31.96 | $32.31 | $31.69 | $32.30 | $32.30 | 5,651 |
2024-01-18 | $32.18 | $32.18 | $31.67 | $31.86 | $31.86 | 23,312 |
2024-01-17 | $32.44 | $32.57 | $31.76 | $32.07 | $32.07 | 16,933 |
2024-01-16 | $32.66 | $32.91 | $32.50 | $32.59 | $32.59 | 7,385 |
2024-01-12 | $32.90 | $32.95 | $32.66 | $32.92 | $32.92 | 3,978 |
2024-01-11 | $32.75 | $32.75 | $32.48 | $32.64 | $32.64 | 8,816 |
2024-01-10 | $32.92 | $33.07 | $32.76 | $32.89 | $32.89 | 7,002 |
2024-01-09 | $32.77 | $33.03 | $32.71 | $32.92 | $32.92 | 20,179 |
2024-01-08 | $32.63 | $33.11 | $32.57 | $33.08 | $33.08 | 54,571 |
2024-01-05 | $32.44 | $32.80 | $32.26 | $32.65 | $32.65 | 3,951 |
2024-01-04 | $32.59 | $32.90 | $32.59 | $32.68 | $32.68 | 8,803 |
2024-01-03 | $33.24 | $33.48 | $32.73 | $32.76 | $32.76 | 4,555 |
2024-01-02 | $33.07 | $33.67 | $33.07 | $33.57 | $33.57 | 70,701 |
2023-12-29 | $33.60 | $33.67 | $33.27 | $33.27 | $33.27 | 10,778 |
2023-12-28 | $33.45 | $33.73 | $33.35 | $33.66 | $33.66 | 9,644 |
2023-12-27 | $33.29 | $33.45 | $33.29 | $33.39 | $33.39 | 9,188 |
2023-12-26 | $33.07 | $33.41 | $33.06 | $33.26 | $33.26 | 15,097 |
2023-12-22 | $33.11 | $33.21 | $32.89 | $33.07 | $33.07 | 21,354 |
2023-12-21 | $32.78 | $32.97 | $32.53 | $32.88 | $32.88 | 11,457 |
2023-12-20 | $32.92 | $33.33 | $32.62 | $32.62 | $32.62 | 20,646 |
2023-12-19 | $33.01 | $33.12 | $32.93 | $33.04 | $33.04 | 13,323 |
2023-12-18 | $32.90 | $32.97 | $32.79 | $32.85 | $32.85 | 5,569 |
2023-12-15 | $33.25 | $33.26 | $32.82 | $33.23 | $33.23 | 19,490 |
2023-12-14 | $33.11 | $33.96 | $33.11 | $33.65 | $33.65 | 14,433 |
2023-12-13 | $31.40 | $32.69 | $31.38 | $32.54 | $32.54 | 7,213 |
2023-12-12 | $31.50 | $31.51 | $31.27 | $31.37 | $31.37 | 20,628 |
2023-12-11 | $31.30 | $31.41 | $31.20 | $31.33 | $31.33 | 7,673 |
2023-12-08 | $31.21 | $31.35 | $30.97 | $31.29 | $31.29 | 20,380 |
2023-12-07 | $31.37 | $31.42 | $31.27 | $31.29 | $31.29 | 5,212 |
2023-12-06 | $31.51 | $31.61 | $31.24 | $31.24 | $31.24 | 14,087 |
2023-12-05 | $31.40 | $31.40 | $31.17 | $31.37 | $31.37 | 20,207 |
2023-12-04 | $31.19 | $31.50 | $31.18 | $31.50 | $31.50 | 19,470 |
2023-12-01 | $30.51 | $31.32 | $30.51 | $31.32 | $31.32 | 160,386 |
2023-11-30 | $30.33 | $30.52 | $30.09 | $30.42 | $30.42 | 12,044 |
2023-11-29 | $30.16 | $30.59 | $30.16 | $30.24 | $30.24 | 8,293 |
2023-11-28 | $29.88 | $30.16 | $29.81 | $30.10 | $30.10 | 7,861 |
2023-11-27 | $29.90 | $30.08 | $29.67 | $29.91 | $29.91 | 6,377 |
2023-11-24 | $29.89 | $29.89 | $29.73 | $29.82 | $29.82 | 3,017 |
2023-11-22 | $29.80 | $29.80 | $29.66 | $29.73 | $29.73 | 54,086 |
2023-11-21 | $29.69 | $29.78 | $29.53 | $29.62 | $29.62 | 15,417 |
2023-11-20 | $29.84 | $29.84 | $29.47 | $29.78 | $29.78 | 13,991 |
2023-11-17 | $29.75 | $29.75 | $29.50 | $29.58 | $29.58 | 14,647 |
2023-11-16 | $29.67 | $29.77 | $29.52 | $29.64 | $29.64 | 2,897 |
2023-11-15 | $29.77 | $29.94 | $29.66 | $29.81 | $29.81 | 9,724 |
2023-11-14 | $29.24 | $30.06 | $29.24 | $29.74 | $29.74 | 26,704 |
2023-11-13 | $28.32 | $28.32 | $28.00 | $28.24 | $28.24 | 9,797 |
2023-11-10 | $28.23 | $28.50 | $28.12 | $28.47 | $28.47 | 54,083 |
2023-11-09 | $28.65 | $28.65 | $28.10 | $28.14 | $28.14 | 11,169 |
2023-11-08 | $28.62 | $28.71 | $28.48 | $28.62 | $28.62 | 31,740 |
2023-11-07 | $28.70 | $28.70 | $28.43 | $28.45 | $28.45 | 7,354 |
2023-11-06 | $29.08 | $29.08 | $28.62 | $28.82 | $28.82 | 17,525 |
2023-11-03 | $28.79 | $29.55 | $28.79 | $29.18 | $29.18 | 14,565 |
2023-11-02 | $27.90 | $28.51 | $27.90 | $28.39 | $28.39 | 20,818 |
2023-11-01 | $27.46 | $27.59 | $27.29 | $27.57 | $27.57 | 9,071 |
2023-10-31 | $27.06 | $27.53 | $27.01 | $27.50 | $27.50 | 8,926 |
2023-10-30 | $27.03 | $27.15 | $26.73 | $27.03 | $27.03 | 22,578 |
2023-10-27 | $27.45 | $27.45 | $26.87 | $26.93 | $26.93 | 8,270 |
2023-10-26 | $27.35 | $27.58 | $27.33 | $27.47 | $27.47 | 14,326 |
2023-10-25 | $27.30 | $27.48 | $27.00 | $27.07 | $27.07 | 14,686 |
2023-10-24 | $27.37 | $27.80 | $27.37 | $27.73 | $27.73 | 51,655 |
2023-10-23 | $27.39 | $27.62 | $27.22 | $27.28 | $27.28 | 12,137 |
2023-10-20 | $27.82 | $27.88 | $27.56 | $27.56 | $27.56 | 6,313 |
2023-10-19 | $28.27 | $28.27 | $27.73 | $27.78 | $27.78 | 11,733 |
2023-10-18 | $28.75 | $28.75 | $28.41 | $28.43 | $28.43 | 18,673 |
2023-10-17 | $29.03 | $29.22 | $28.88 | $28.96 | $28.96 | 12,312 |
2023-10-16 | $28.91 | $29.07 | $28.61 | $28.97 | $28.97 | 14,000 |
2023-10-13 | $28.78 | $28.80 | $28.60 | $28.66 | $28.66 | 11,853 |
2023-10-12 | $29.02 | $29.02 | $28.62 | $28.76 | $28.76 | 8,402 |
2023-10-11 | $28.80 | $29.10 | $28.77 | $29.10 | $29.10 | 11,263 |
2023-10-10 | $28.45 | $28.86 | $28.43 | $28.59 | $28.59 | 6,219 |
2023-10-09 | $27.88 | $28.53 | $27.88 | $28.45 | $28.45 | 5,778 |
2023-10-06 | $27.87 | $28.21 | $27.47 | $28.13 | $28.13 | 12,431 |
2023-10-05 | $27.85 | $28.04 | $27.70 | $28.04 | $28.04 | 21,037 |
2023-10-04 | $27.68 | $27.87 | $27.39 | $27.87 | $27.87 | 6,648 |
2023-10-03 | $27.93 | $27.93 | $27.43 | $27.52 | $27.52 | 19,627 |
2023-10-02 | $28.45 | $28.52 | $27.95 | $28.09 | $28.09 | 9,825 |
2023-09-29 | $28.87 | $28.95 | $28.49 | $28.62 | $28.62 | 11,811 |
2023-09-28 | $28.27 | $28.57 | $28.27 | $28.54 | $28.54 | 13,734 |
2023-09-27 | $28.60 | $28.62 | $28.12 | $28.27 | $28.27 | 54,467 |
2023-09-26 | $28.76 | $28.76 | $28.41 | $28.48 | $28.48 | 331,539 |
2023-09-25 | $28.80 | $29.00 | $28.77 | $28.97 | $28.97 | 11,674 |
2023-09-22 | $29.25 | $29.30 | $28.94 | $28.96 | $28.96 | 7,289 |
2023-09-21 | $29.88 | $29.88 | $29.23 | $29.23 | $29.23 | 7,051 |
2023-09-20 | $30.33 | $30.52 | $30.19 | $30.19 | $30.19 | 7,645 |
2023-09-19 | $30.21 | $30.21 | $30.03 | $30.09 | $30.09 | 12,207 |
2023-09-18 | $30.47 | $30.47 | $30.18 | $30.23 | $30.23 | 6,119 |
2023-09-15 | $30.70 | $30.90 | $30.70 | $30.83 | $30.58 | 113,804 |
2023-09-14 | $30.80 | $30.92 | $30.80 | $30.89 | $30.64 | 3,985 |
2023-09-13 | $30.70 | $30.70 | $30.26 | $30.33 | $30.09 | 7,700 |
2023-09-12 | $30.50 | $30.70 | $30.50 | $30.68 | $30.43 | 16,255 |
2023-09-11 | $30.63 | $30.74 | $30.59 | $30.60 | $30.35 | 15,178 |
2023-09-08 | $30.83 | $30.84 | $30.60 | $30.63 | $30.38 | 123,933 |
2023-09-07 | $30.48 | $30.98 | $30.48 | $30.80 | $30.55 | 7,016 |
2023-09-06 | $30.62 | $30.78 | $30.50 | $30.73 | $30.48 | 281,546 |
2023-09-05 | $30.96 | $30.96 | $30.70 | $30.73 | $30.48 | 9,945 |
2023-09-01 | $31.12 | $31.22 | $30.89 | $30.98 | $30.98 | 139,088 |
2023-08-31 | $31.15 | $31.21 | $31.02 | $31.03 | $31.03 | 16,550 |
2023-08-30 | $31.05 | $31.32 | $31.04 | $31.20 | $31.20 | 6,553 |
2023-08-29 | $30.73 | $31.07 | $30.73 | $31.07 | $31.07 | 4,678 |
2023-08-28 | $30.92 | $30.93 | $30.79 | $30.80 | $30.80 | 57,262 |
2023-08-25 | $30.60 | $30.69 | $30.51 | $30.54 | $30.54 | 8,168 |
2023-08-24 | $30.71 | $31.03 | $30.54 | $30.54 | $30.54 | 17,145 |
2023-08-23 | $30.11 | $30.64 | $30.11 | $30.60 | $30.60 | 50,361 |
2023-08-22 | $30.16 | $30.16 | $30.08 | $30.13 | $30.13 | 10,954 |
2023-08-21 | $30.20 | $30.24 | $29.90 | $30.09 | $30.09 | 61,149 |
2023-08-18 | $30.13 | $30.39 | $30.13 | $30.35 | $30.35 | 6,084 |
2023-08-17 | $30.43 | $30.69 | $30.22 | $30.22 | $30.22 | 17,340 |
2023-08-16 | $30.85 | $30.85 | $30.49 | $30.50 | $30.50 | 9,144 |
2023-08-15 | $30.87 | $30.98 | $30.68 | $30.79 | $30.79 | 10,163 |
2023-08-14 | $31.43 | $31.43 | $31.10 | $31.17 | $31.17 | 11,564 |
2023-08-11 | $31.24 | $31.43 | $31.24 | $31.37 | $31.37 | 5,413 |
2023-08-10 | $31.56 | $31.82 | $31.34 | $31.38 | $31.38 | 11,135 |
2023-08-09 | $31.37 | $31.65 | $31.29 | $31.47 | $31.47 | 5,062 |
2023-08-08 | $31.45 | $31.50 | $31.26 | $31.47 | $31.47 | 35,626 |
2023-08-07 | $31.33 | $31.68 | $31.33 | $31.68 | $31.68 | 4,084 |
2023-08-04 | $31.37 | $31.70 | $31.23 | $31.30 | $31.30 | 6,184 |
2023-08-03 | $31.51 | $31.60 | $31.10 | $31.59 | $31.59 | 136,322 |
2023-08-02 | $32.02 | $32.02 | $31.74 | $31.91 | $31.91 | 15,143 |
2023-08-01 | $32.09 | $32.09 | $31.90 | $32.01 | $32.01 | 73,411 |
2023-07-31 | $31.87 | $32.21 | $31.87 | $32.03 | $32.03 | 17,330 |
2023-07-28 | $32.05 | $32.06 | $31.81 | $31.84 | $31.84 | 7,175 |
2023-07-27 | $32.36 | $32.42 | $31.78 | $31.78 | $31.78 | 18,633 |
2023-07-26 | $32.39 | $32.51 | $32.33 | $32.46 | $32.46 | 7,513 |
2023-07-25 | $32.63 | $32.66 | $32.39 | $32.41 | $32.41 | 59,722 |
2023-07-24 | $32.71 | $32.71 | $32.60 | $32.67 | $32.67 | 3,240 |
2023-07-21 | $32.44 | $32.61 | $32.44 | $32.51 | $32.51 | 8,501 |
2023-07-20 | $32.28 | $32.33 | $32.00 | $32.32 | $32.32 | 15,335 |
2023-07-19 | $32.17 | $32.46 | $32.17 | $32.41 | $32.41 | 6,441 |
2023-07-18 | $32.15 | $32.15 | $31.84 | $31.99 | $31.99 | 5,631 |
2023-07-17 | $32.24 | $32.40 | $32.16 | $32.20 | $32.20 | 7,265 |
2023-07-14 | $32.24 | $32.40 | $32.11 | $32.37 | $32.37 | 8,979 |
2023-07-13 | $32.23 | $32.41 | $32.07 | $32.37 | $32.37 | 27,445 |
2023-07-12 | $32.41 | $32.50 | $32.18 | $32.20 | $32.20 | 68,968 |
2023-07-11 | $31.75 | $32.08 | $31.75 | $32.07 | $32.07 | 44,720 |
2023-07-10 | $31.50 | $31.65 | $31.37 | $31.59 | $31.59 | 14,985 |
2023-07-07 | $31.28 | $31.78 | $31.28 | $31.49 | $31.49 | 8,110 |
2023-07-06 | $31.20 | $31.63 | $31.16 | $31.60 | $31.60 | 33,744 |
2023-07-05 | $31.45 | $31.92 | $31.34 | $31.76 | $31.76 | 6,285 |
2023-07-03 | $31.16 | $31.75 | $31.16 | $31.61 | $31.61 | 73,057 |
2023-06-30 | $31.28 | $31.50 | $30.97 | $31.28 | $31.28 | 38,090 |
2023-06-29 | $30.63 | $31.15 | $30.63 | $31.15 | $31.15 | 25,207 |
2023-06-28 | $30.83 | $30.85 | $30.66 | $30.76 | $30.76 | 8,941 |
2023-06-27 | $30.46 | $30.85 | $30.38 | $30.82 | $30.82 | 9,272 |
2023-06-26 | $29.66 | $30.45 | $29.66 | $30.42 | $30.42 | 42,045 |
2023-06-23 | $29.93 | $30.06 | $29.56 | $29.64 | $29.64 | 9,728 |
2023-06-22 | $30.51 | $30.51 | $29.88 | $30.01 | $30.01 | 5,095 |
2023-06-21 | $30.48 | $30.57 | $30.35 | $30.47 | $30.47 | 40,563 |
2023-06-20 | $30.75 | $30.75 | $30.50 | $30.62 | $30.62 | 7,961 |
2023-06-16 | $31.39 | $31.55 | $31.28 | $31.30 | $31.30 | 7,869 |
2023-06-15 | $31.22 | $31.36 | $31.09 | $31.36 | $31.36 | 13,245 |
2023-06-14 | $31.29 | $31.42 | $31.05 | $31.22 | $31.22 | 4,733 |
2023-06-13 | $31.01 | $31.20 | $31.00 | $31.18 | $31.18 | 19,756 |
2023-06-12 | $30.97 | $31.05 | $30.84 | $31.04 | $31.04 | 28,271 |
2023-06-09 | $31.02 | $31.10 | $30.94 | $31.05 | $31.05 | 10,523 |
2023-06-08 | $30.85 | $31.05 | $30.76 | $31.04 | $31.04 | 19,607 |
2023-06-07 | $30.60 | $31.27 | $30.58 | $31.21 | $31.21 | 60,530 |
2023-06-06 | $30.33 | $30.58 | $30.28 | $30.58 | $30.58 | 8,582 |
2023-06-05 | $30.31 | $30.52 | $30.30 | $30.34 | $30.34 | 9,910 |
2023-06-02 | $30.00 | $30.51 | $29.98 | $30.44 | $30.44 | 9,242 |
2023-06-01 | $29.57 | $29.76 | $29.57 | $29.63 | $29.63 | 6,308 |
2023-05-31 | $29.38 | $29.66 | $29.26 | $29.63 | $29.63 | 9,434 |
2023-05-30 | $29.47 | $29.58 | $29.38 | $29.41 | $29.41 | 7,946 |
2023-05-26 | $28.95 | $29.34 | $28.95 | $29.34 | $29.34 | 12,966 |
2023-05-25 | $28.90 | $29.25 | $28.78 | $29.04 | $29.04 | 13,281 |
2023-05-24 | $29.54 | $29.66 | $29.06 | $29.09 | $29.09 | 9,761 |
2023-05-23 | $29.96 | $30.19 | $29.71 | $29.76 | $29.76 | 22,591 |
2023-05-22 | $29.91 | $30.16 | $29.82 | $30.05 | $30.05 | 7,181 |
2023-05-19 | $30.03 | $30.18 | $29.76 | $29.81 | $29.81 | 21,633 |
2023-05-18 | $29.97 | $30.14 | $29.74 | $29.98 | $29.98 | 19,581 |
2023-05-17 | $29.86 | $30.15 | $29.74 | $30.14 | $30.14 | 5,554 |
2023-05-16 | $30.30 | $30.36 | $29.71 | $29.72 | $29.72 | 19,571 |
2023-05-15 | $30.53 | $30.68 | $30.40 | $30.49 | $30.49 | 9,706 |
2023-05-12 | $30.55 | $30.55 | $30.22 | $30.48 | $30.48 | 11,332 |
2023-05-11 | $30.43 | $30.53 | $30.36 | $30.43 | $30.43 | 7,525 |
2023-05-10 | $30.98 | $30.98 | $30.52 | $30.75 | $30.75 | 20,494 |
2023-05-09 | $30.58 | $30.65 | $30.32 | $30.62 | $30.62 | 3,256 |
2023-05-08 | $30.91 | $30.93 | $30.67 | $30.69 | $30.69 | 9,120 |
2023-05-05 | $30.74 | $31.00 | $30.74 | $30.96 | $30.96 | 5,268 |
2023-05-04 | $30.17 | $30.60 | $30.16 | $30.49 | $30.49 | 13,043 |
2023-05-03 | $30.49 | $30.72 | $30.20 | $30.20 | $30.20 | 22,374 |
2023-05-02 | $30.66 | $30.73 | $30.10 | $30.43 | $30.43 | 9,822 |
2023-05-01 | $31.06 | $31.24 | $30.94 | $30.97 | $30.97 | 15,615 |
2023-04-28 | $30.75 | $31.20 | $30.75 | $31.16 | $31.16 | 13,960 |
2023-04-27 | $30.03 | $30.79 | $30.03 | $30.68 | $30.68 | 11,756 |
2023-04-26 | $30.16 | $30.59 | $29.96 | $30.04 | $30.04 | 14,244 |
2023-04-25 | $30.32 | $30.50 | $30.20 | $30.24 | $30.24 | 23,557 |
2023-04-24 | $30.61 | $30.67 | $30.31 | $30.54 | $30.54 | 7,614 |
2023-04-21 | $30.61 | $30.72 | $30.36 | $30.62 | $30.62 | 87,295 |
2023-04-20 | $30.70 | $30.70 | $30.49 | $30.53 | $30.53 | 7,688 |
2023-04-19 | $30.54 | $30.95 | $30.51 | $30.88 | $30.88 | 7,570 |
2023-04-18 | $30.75 | $30.75 | $30.56 | $30.75 | $30.75 | 8,645 |
2023-04-17 | $30.08 | $30.70 | $30.08 | $30.70 | $30.70 | 21,544 |
2023-04-14 | $30.51 | $30.63 | $29.85 | $30.11 | $30.11 | 12,490 |
2023-04-13 | $30.57 | $30.57 | $30.14 | $30.41 | $30.41 | 18,575 |
2023-04-12 | $30.95 | $31.05 | $30.47 | $30.48 | $30.48 | 10,580 |
2023-04-11 | $30.55 | $30.97 | $30.54 | $30.68 | $30.68 | 12,510 |
2023-04-10 | $30.23 | $30.54 | $30.05 | $30.54 | $30.54 | 18,542 |
2023-04-06 | $30.26 | $30.38 | $30.05 | $30.33 | $30.33 | 137,373 |
2023-04-05 | $30.34 | $30.37 | $30.13 | $30.19 | $30.19 | 11,831 |
2023-04-04 | $30.53 | $30.53 | $30.16 | $30.29 | $30.29 | 22,979 |
2023-04-03 | $30.60 | $30.79 | $30.29 | $30.47 | $30.47 | 9,736 |
2023-03-31 | $30.15 | $30.66 | $30.10 | $30.65 | $30.65 | 62,344 |
2023-03-30 | $29.95 | $30.11 | $29.89 | $29.94 | $29.94 | 20,699 |
2023-03-29 | $29.28 | $29.60 | $29.28 | $29.60 | $29.60 | 6,871 |
2023-03-28 | $28.78 | $29.05 | $28.78 | $28.94 | $28.94 | 7,924 |
2023-03-27 | $29.24 | $29.24 | $29.00 | $29.02 | $29.02 | 8,864 |
2023-03-24 | $28.16 | $29.01 | $28.16 | $28.97 | $28.97 | 19,013 |
2023-03-23 | $28.75 | $28.99 | $28.27 | $28.37 | $28.37 | 23,292 |
2023-03-22 | $29.60 | $29.60 | $28.56 | $28.62 | $28.62 | 112,462 |
2023-03-21 | $29.87 | $29.90 | $29.42 | $29.64 | $29.64 | 9,758 |
2023-03-20 | $29.52 | $29.86 | $29.42 | $29.75 | $29.75 | 15,613 |
2023-03-17 | $30.14 | $30.14 | $29.50 | $29.61 | $29.51 | 6,929 |
2023-03-16 | $30.19 | $30.36 | $29.77 | $30.06 | $29.95 | 103,126 |
2023-03-15 | $30.03 | $30.51 | $30.03 | $30.42 | $30.31 | 61,884 |
2023-03-14 | $30.90 | $30.91 | $30.31 | $30.51 | $30.40 | 8,763 |
2023-03-13 | $29.70 | $30.58 | $29.61 | $30.35 | $30.24 | 63,258 |
2023-03-10 | $30.94 | $30.94 | $29.89 | $29.89 | $29.78 | 12,137 |
2023-03-09 | $31.84 | $31.87 | $31.06 | $31.06 | $30.95 | 6,428 |
2023-03-08 | $31.47 | $31.94 | $31.43 | $31.78 | $31.67 | 6,090 |
2023-03-07 | $32.28 | $32.28 | $31.34 | $31.34 | $31.23 | 8,242 |
2023-03-06 | $32.43 | $32.50 | $32.20 | $32.24 | $32.13 | 11,419 |
2023-03-03 | $31.96 | $32.40 | $31.96 | $32.29 | $32.29 | 5,979 |
2023-03-02 | $31.26 | $31.88 | $31.05 | $31.77 | $31.77 | 13,111 |
2023-03-01 | $31.79 | $31.79 | $31.25 | $31.48 | $31.48 | 78,056 |
2023-02-28 | $32.05 | $32.42 | $31.92 | $31.92 | $31.92 | 120,313 |
2023-02-27 | $32.42 | $32.56 | $31.99 | $32.01 | $32.01 | 11,072 |
2023-02-24 | $32.24 | $32.24 | $31.96 | $32.06 | $32.06 | 11,345 |
2023-02-23 | $32.51 | $32.61 | $32.31 | $32.56 | $32.56 | 6,716 |
2023-02-22 | $32.56 | $32.58 | $32.10 | $32.22 | $32.22 | 261,373 |
2023-02-21 | $32.90 | $32.90 | $32.39 | $32.52 | $32.52 | 11,130 |
2023-02-17 | $33.25 | $33.25 | $32.86 | $33.18 | $33.18 | 20,317 |
2023-02-16 | $33.20 | $33.63 | $32.97 | $33.31 | $33.31 | 69,856 |
2023-02-15 | $33.37 | $33.60 | $33.37 | $33.60 | $33.60 | 5,769 |
2023-02-14 | $33.78 | $33.82 | $33.42 | $33.66 | $33.66 | 15,281 |
2023-02-13 | $33.58 | $33.94 | $33.58 | $33.94 | $33.94 | 14,364 |
2023-02-10 | $33.27 | $33.55 | $33.17 | $33.55 | $33.55 | 18,806 |
2023-02-09 | $34.14 | $34.14 | $33.36 | $33.52 | $33.52 | 12,656 |
2023-02-08 | $33.79 | $33.89 | $33.62 | $33.89 | $33.89 | 12,180 |
2023-02-07 | $33.76 | $34.09 | $33.50 | $33.96 | $33.96 | 15,378 |
2023-02-06 | $33.77 | $33.96 | $33.66 | $33.91 | $33.91 | 26,719 |
2023-02-03 | $34.38 | $34.38 | $33.86 | $34.27 | $34.27 | 46,108 |
2023-02-02 | $34.21 | $35.13 | $34.21 | $34.84 | $34.84 | 82,396 |
2023-02-01 | $33.69 | $34.16 | $33.41 | $33.92 | $33.92 | 102,595 |
2023-01-31 | $33.18 | $33.76 | $33.08 | $33.76 | $33.76 | 13,626 |
2023-01-30 | $33.35 | $33.60 | $33.14 | $33.14 | $33.14 | 110,290 |
2023-01-27 | $33.04 | $33.72 | $33.04 | $33.56 | $33.56 | 23,762 |
2023-01-26 | $33.08 | $33.12 | $32.95 | $33.11 | $33.11 | 14,336 |
2023-01-25 | $32.71 | $32.85 | $32.56 | $32.85 | $32.85 | 8,788 |
2023-01-24 | $32.63 | $32.95 | $32.56 | $32.86 | $32.86 | 10,546 |
2023-01-23 | $32.52 | $32.80 | $32.35 | $32.64 | $32.64 | 28,569 |
2023-01-20 | $32.08 | $32.48 | $31.80 | $32.48 | $32.48 | 54,145 |
2023-01-19 | $32.06 | $32.38 | $32.05 | $32.08 | $32.08 | 44,526 |
2023-01-18 | $32.85 | $32.90 | $32.17 | $32.17 | $32.17 | 91,097 |
2023-01-17 | $32.64 | $32.91 | $32.64 | $32.83 | $32.83 | 98,474 |
2023-01-13 | $32.57 | $32.71 | $32.46 | $32.64 | $32.64 | 13,175 |
2023-01-12 | $32.63 | $32.96 | $32.38 | $32.83 | $32.83 | 8,313 |
2023-01-11 | $31.52 | $32.52 | $31.52 | $32.52 | $32.52 | 14,534 |
2023-01-10 | $31.26 | $31.32 | $31.05 | $31.29 | $31.29 | 9,118 |
2023-01-09 | $31.53 | $31.66 | $31.29 | $31.39 | $31.39 | 191,305 |
2023-01-06 | $30.77 | $31.48 | $30.77 | $31.40 | $31.40 | 5,369 |
2023-01-05 | $31.17 | $31.17 | $30.50 | $30.50 | $30.50 | 32,678 |
2023-01-04 | $31.47 | $31.66 | $31.32 | $31.37 | $31.37 | 7,941 |
2023-01-03 | $31.04 | $31.22 | $30.52 | $30.84 | $30.84 | 7,830 |
2022-12-30 | $30.71 | $30.86 | $30.47 | $30.75 | $30.75 | 11,453 |
2022-12-29 | $30.44 | $31.02 | $30.44 | $30.96 | $30.96 | 15,216 |
2022-12-28 | $30.86 | $30.99 | $30.28 | $30.28 | $30.28 | 23,968 |
2022-12-27 | $30.86 | $30.96 | $30.65 | $30.83 | $30.83 | 26,745 |
2022-12-23 | $30.51 | $30.87 | $30.43 | $30.87 | $30.87 | 12,538 |
2022-12-22 | $30.34 | $30.67 | $30.09 | $30.56 | $30.56 | 42,031 |
2022-12-21 | $30.61 | $31.04 | $30.61 | $30.61 | $30.61 | 19,226 |
2022-12-20 | $30.28 | $30.64 | $30.14 | $30.45 | $30.45 | 28,307 |
2022-12-19 | $30.93 | $30.93 | $30.41 | $30.56 | $30.56 | 12,249 |
2022-12-16 | $31.50 | $31.50 | $30.73 | $30.99 | $30.89 | 33,503 |
2022-12-15 | $31.96 | $32.09 | $31.72 | $31.97 | $31.86 | 10,852 |
2022-12-14 | $32.36 | $32.89 | $32.20 | $32.29 | $32.18 | 13,783 |
2022-12-13 | $32.57 | $33.02 | $32.29 | $32.51 | $32.40 | 24,811 |
2022-12-12 | $31.88 | $32.05 | $31.52 | $32.05 | $31.94 | 16,937 |
2022-12-09 | $31.64 | $32.06 | $31.64 | $31.80 | $31.80 | 67,287 |
2022-12-08 | $31.79 | $32.11 | $31.74 | $31.78 | $31.78 | 33,338 |
2022-12-07 | $31.47 | $31.78 | $31.44 | $31.57 | $31.57 | 22,055 |
2022-12-06 | $31.91 | $31.97 | $31.41 | $31.60 | $31.60 | 86,118 |
2022-12-05 | $32.25 | $32.33 | $31.82 | $31.85 | $31.85 | 134,958 |
2022-12-02 | $32.29 | $32.65 | $32.19 | $32.55 | $32.55 | 46,315 |
2022-12-01 | $32.94 | $33.19 | $32.43 | $32.60 | $32.60 | 116,782 |
2022-11-30 | $32.12 | $32.90 | $31.79 | $32.90 | $32.90 | 24,044 |
2022-11-29 | $31.52 | $32.15 | $31.52 | $32.15 | $32.15 | 55,253 |
2022-11-28 | $32.17 | $32.29 | $31.48 | $31.63 | $31.63 | 20,028 |
2022-11-25 | $32.29 | $32.31 | $32.24 | $32.31 | $32.31 | 4,029 |
2022-11-23 | $32.15 | $32.28 | $31.95 | $32.10 | $32.10 | 16,108 |
2022-11-22 | $32.01 | $32.15 | $31.91 | $32.12 | $32.12 | 19,811 |
2022-11-21 | $31.64 | $31.92 | $31.55 | $31.90 | $31.90 | 18,512 |
2022-11-18 | $31.55 | $31.74 | $31.46 | $31.69 | $31.69 | 15,192 |
2022-11-17 | $31.19 | $31.35 | $31.07 | $31.31 | $31.31 | 7,971 |
2022-11-16 | $31.95 | $31.95 | $31.47 | $31.55 | $31.55 | 8,561 |
2022-11-15 | $31.91 | $32.01 | $31.66 | $31.89 | $31.89 | 17,833 |
2022-11-14 | $32.12 | $32.12 | $31.51 | $31.61 | $31.61 | 13,316 |
2022-11-11 | $32.54 | $32.57 | $32.19 | $32.39 | $32.39 | 8,802 |
2022-11-10 | $31.14 | $32.37 | $31.14 | $32.37 | $32.37 | 11,570 |
2022-11-09 | $30.33 | $30.58 | $30.05 | $30.05 | $30.05 | 27,870 |
2022-11-08 | $30.51 | $30.78 | $30.36 | $30.50 | $30.50 | 31,608 |
2022-11-07 | $30.56 | $30.62 | $30.16 | $30.30 | $30.30 | 32,624 |
2022-11-04 | $30.05 | $30.53 | $29.80 | $30.34 | $30.34 | 17,932 |
2022-11-03 | $29.60 | $30.09 | $29.32 | $29.96 | $29.96 | 26,614 |
2022-11-02 | $30.40 | $30.88 | $30.00 | $30.00 | $30.00 | 23,835 |
2022-11-01 | $30.88 | $31.05 | $30.75 | $30.83 | $30.83 | 10,095 |
2022-10-31 | $30.62 | $30.91 | $30.62 | $30.84 | $30.84 | 12,131 |
2022-10-28 | $30.12 | $30.84 | $30.12 | $30.80 | $30.80 | 18,116 |
2022-10-27 | $30.32 | $30.54 | $30.08 | $30.18 | $30.18 | 32,123 |
2022-10-26 | $30.32 | $30.49 | $30.16 | $30.17 | $30.17 | 12,870 |
2022-10-25 | $29.27 | $30.42 | $29.27 | $30.42 | $30.42 | 348,774 |
2022-10-24 | $29.40 | $29.54 | $29.20 | $29.32 | $29.32 | 37,479 |
2022-10-21 | $28.97 | $29.39 | $28.70 | $29.39 | $29.39 | 8,979 |
2022-10-20 | $29.00 | $29.46 | $28.89 | $29.06 | $29.06 | 34,462 |
2022-10-19 | $29.47 | $29.53 | $28.90 | $29.13 | $29.13 | 41,818 |
2022-10-18 | $29.96 | $30.07 | $29.55 | $29.89 | $29.89 | 19,937 |
2022-10-17 | $29.06 | $29.53 | $29.06 | $29.53 | $29.53 | 16,085 |
2022-10-14 | $29.50 | $29.50 | $28.44 | $28.52 | $28.52 | 44,083 |
2022-10-13 | $28.11 | $29.25 | $28.08 | $29.17 | $29.17 | 13,186 |
2022-10-12 | $28.94 | $28.94 | $28.56 | $28.72 | $28.72 | 9,183 |
2022-10-11 | $28.38 | $29.20 | $28.31 | $29.04 | $29.04 | 12,214 |
2022-10-10 | $28.99 | $29.05 | $28.56 | $28.68 | $28.68 | 36,171 |
2022-10-07 | $29.30 | $29.41 | $28.69 | $28.92 | $28.92 | 95,681 |
2022-10-06 | $30.26 | $30.33 | $29.56 | $29.66 | $29.66 | 10,328 |
2022-10-05 | $30.53 | $30.53 | $29.89 | $30.33 | $30.33 | 12,831 |
2022-10-04 | $30.95 | $31.24 | $30.78 | $31.01 | $31.01 | 24,707 |
2022-10-03 | $30.43 | $30.63 | $30.01 | $30.51 | $30.51 | 62,258 |
2022-09-30 | $29.68 | $30.13 | $29.68 | $29.94 | $29.94 | 37,360 |
2022-09-29 | $30.14 | $30.14 | $29.30 | $29.52 | $29.52 | 41,360 |
2022-09-28 | $29.91 | $30.50 | $29.91 | $30.46 | $30.46 | 26,332 |
2022-09-27 | $30.27 | $30.30 | $29.61 | $29.70 | $29.70 | 16,264 |
2022-09-26 | $30.68 | $31.20 | $29.75 | $30.06 | $30.06 | 24,799 |
2022-09-23 | $30.92 | $31.03 | $30.52 | $30.91 | $30.91 | 17,036 |
2022-09-22 | $31.27 | $31.36 | $31.09 | $31.29 | $31.29 | 16,392 |
2022-09-21 | $32.33 | $32.47 | $31.50 | $31.50 | $31.50 | 8,806 |
2022-09-20 | $32.76 | $32.76 | $31.97 | $32.14 | $32.14 | 19,066 |
2022-09-19 | $32.84 | $33.05 | $32.61 | $33.05 | $33.05 | 9,576 |
2022-09-16 | $33.09 | $33.50 | $32.98 | $33.50 | $33.19 | 16,013 |
2022-09-15 | $33.89 | $34.09 | $33.37 | $33.48 | $33.17 | 9,394 |
2022-09-14 | $34.42 | $34.42 | $33.79 | $33.98 | $33.67 | 13,094 |
2022-09-13 | $35.04 | $35.07 | $34.29 | $34.45 | $34.13 | 17,613 |
2022-09-12 | $35.55 | $35.78 | $35.55 | $35.73 | $35.40 | 30,529 |
2022-09-09 | $35.12 | $35.46 | $35.04 | $35.42 | $35.10 | 6,490 |
2022-09-08 | $34.65 | $35.07 | $34.62 | $34.96 | $34.64 | 9,278 |
2022-09-07 | $34.18 | $34.89 | $34.18 | $34.86 | $34.54 | 4,838 |
2022-09-06 | $34.02 | $34.28 | $33.92 | $34.19 | $33.87 | 7,282 |
2022-09-02 | $34.65 | $34.67 | $33.85 | $33.88 | $33.57 | 27,937 |
2022-09-01 | $34.07 | $34.32 | $33.68 | $34.32 | $34.00 | 76,786 |
2022-08-31 | $34.55 | $34.76 | $34.21 | $34.21 | $33.89 | 31,609 |
2022-08-30 | $34.95 | $34.95 | $34.32 | $34.49 | $34.17 | 28,284 |
2022-08-29 | $35.01 | $35.18 | $34.84 | $34.84 | $34.52 | 32,902 |
2022-08-26 | $36.19 | $36.19 | $35.27 | $35.31 | $35.31 | 9,729 |
2022-08-25 | $35.76 | $36.13 | $35.76 | $36.12 | $36.12 | 5,604 |
2022-08-24 | $35.44 | $35.86 | $35.35 | $35.72 | $35.72 | 28,812 |
2022-08-23 | $35.81 | $35.81 | $35.27 | $35.36 | $35.36 | 29,784 |
2022-08-22 | $36.30 | $36.35 | $35.79 | $35.79 | $35.79 | 39,773 |
2022-08-19 | $36.83 | $36.83 | $36.52 | $36.69 | $36.69 | 17,224 |
2022-08-18 | $37.38 | $37.38 | $36.97 | $37.04 | $37.04 | 10,379 |
2022-08-17 | $37.19 | $37.54 | $37.11 | $37.34 | $37.34 | 19,757 |
2022-08-16 | $37.34 | $37.70 | $37.34 | $37.48 | $37.48 | 13,926 |
2022-08-15 | $37.36 | $37.61 | $37.36 | $37.51 | $37.51 | 10,691 |
2022-08-12 | $37.00 | $37.45 | $37.00 | $37.45 | $37.45 | 9,260 |
2022-08-11 | $37.09 | $37.29 | $36.77 | $36.89 | $36.89 | 33,000 |
2022-08-10 | $36.65 | $36.92 | $36.58 | $36.85 | $36.85 | 11,916 |
2022-08-09 | $35.94 | $36.22 | $35.94 | $36.22 | $36.22 | 33,920 |
2022-08-08 | $35.92 | $36.20 | $35.86 | $36.03 | $36.03 | 18,825 |
2022-08-05 | $35.13 | $35.70 | $35.13 | $35.70 | $35.70 | 23,602 |
2022-08-04 | $35.60 | $35.70 | $35.35 | $35.54 | $35.54 | 20,045 |
2022-08-03 | $35.66 | $35.92 | $35.52 | $35.58 | $35.58 | 26,949 |
2022-08-02 | $35.85 | $36.01 | $35.40 | $35.40 | $35.40 | 107,650 |
2022-08-01 | $36.13 | $36.13 | $35.85 | $36.01 | $36.01 | 29,047 |
2022-07-29 | $36.14 | $36.43 | $36.05 | $36.36 | $36.36 | 13,641 |
2022-07-28 | $35.24 | $36.17 | $35.24 | $36.11 | $36.11 | 29,353 |
2022-07-27 | $34.83 | $35.09 | $34.63 | $34.99 | $34.99 | 18,194 |
2022-07-26 | $34.72 | $34.95 | $34.60 | $34.73 | $34.73 | 14,459 |
2022-07-25 | $34.80 | $34.96 | $34.65 | $34.75 | $34.75 | 11,653 |
2022-07-22 | $34.61 | $34.95 | $34.46 | $34.75 | $34.75 | 55,275 |
2022-07-21 | $34.15 | $34.44 | $34.00 | $34.44 | $34.44 | 25,126 |
2022-07-20 | $34.17 | $34.62 | $34.17 | $34.20 | $34.20 | 6,353 |
2022-07-19 | $33.65 | $34.26 | $33.65 | $34.25 | $34.25 | 22,178 |
2022-07-18 | $33.80 | $33.80 | $33.30 | $33.37 | $33.37 | 42,992 |
2022-07-15 | $33.35 | $33.67 | $33.22 | $33.52 | $33.52 | 9,895 |
2022-07-14 | $32.77 | $33.08 | $32.61 | $32.97 | $32.97 | 9,024 |
2022-07-13 | $33.26 | $33.48 | $32.95 | $33.28 | $33.28 | 14,562 |
2022-07-12 | $33.47 | $33.91 | $33.44 | $33.59 | $33.59 | 13,210 |
2022-07-11 | $33.65 | $33.72 | $33.38 | $33.68 | $33.68 | 13,334 |
2022-07-08 | $33.75 | $33.95 | $33.62 | $33.77 | $33.77 | 13,174 |
2022-07-07 | $34.03 | $34.23 | $33.88 | $33.90 | $33.90 | 16,309 |
2022-07-06 | $34.16 | $34.25 | $33.77 | $33.83 | $33.83 | 27,803 |
2022-07-05 | $33.63 | $33.98 | $33.17 | $33.98 | $33.98 | 63,011 |
2022-07-01 | $33.45 | $34.16 | $33.45 | $34.14 | $34.14 | 54,703 |
2022-06-30 | $33.21 | $33.85 | $33.03 | $33.41 | $33.41 | 31,479 |
2022-06-29 | $33.67 | $33.67 | $33.24 | $33.57 | $33.57 | 17,084 |
2022-06-28 | $34.29 | $34.64 | $33.72 | $33.78 | $33.78 | 13,192 |
2022-06-27 | $34.09 | $34.45 | $33.87 | $34.14 | $34.14 | 17,525 |
2022-06-24 | $33.51 | $34.11 | $33.50 | $34.09 | $34.09 | 23,899 |
2022-06-23 | $32.95 | $33.42 | $32.94 | $33.36 | $33.36 | 17,958 |
2022-06-22 | $32.13 | $33.12 | $32.13 | $32.79 | $32.79 | 25,730 |
2022-06-21 | $32.36 | $32.82 | $32.27 | $32.48 | $32.48 | 72,170 |
2022-06-17 | $32.10 | $32.57 | $32.04 | $32.27 | $32.04 | 22,297 |
2022-06-16 | $32.09 | $32.30 | $31.88 | $31.95 | $31.73 | 15,033 |
2022-06-15 | $32.45 | $33.24 | $32.39 | $32.77 | $32.54 | 106,043 |
2022-06-14 | $32.52 | $32.52 | $31.97 | $32.23 | $32.00 | 22,825 |
2022-06-13 | $33.33 | $33.33 | $32.27 | $32.33 | $32.10 | 25,944 |
2022-06-10 | $34.40 | $34.40 | $34.02 | $34.06 | $33.82 | 41,043 |
2022-06-09 | $35.64 | $35.74 | $34.79 | $34.83 | $34.59 | 37,298 |
2022-06-08 | $36.46 | $36.46 | $35.65 | $35.74 | $35.49 | 17,359 |
2022-06-07 | $35.99 | $36.69 | $35.92 | $36.69 | $36.43 | 25,967 |
2022-06-06 | $36.67 | $36.67 | $36.09 | $36.18 | $35.93 | 19,057 |
2022-06-03 | $36.60 | $36.70 | $36.35 | $36.37 | $36.12 | 34,721 |
2022-06-02 | $36.41 | $36.91 | $35.95 | $36.91 | $36.65 | 19,315 |
2022-06-01 | $37.03 | $37.03 | $36.04 | $36.52 | $36.27 | 20,287 |
2022-05-31 | $37.18 | $37.18 | $36.72 | $36.92 | $36.66 | 211,541 |
2022-05-27 | $36.53 | $37.41 | $36.24 | $37.40 | $37.14 | 31,642 |
2022-05-26 | $36.51 | $36.70 | $36.37 | $36.43 | $36.18 | 26,384 |
2022-05-25 | $35.95 | $36.39 | $35.74 | $36.27 | $36.02 | 61,946 |
2022-05-24 | $35.71 | $36.07 | $35.03 | $36.07 | $35.82 | 64,448 |
2022-05-23 | $35.66 | $35.92 | $35.19 | $35.71 | $35.46 | 106,267 |
2022-05-20 | $35.50 | $35.50 | $34.84 | $35.30 | $35.05 | 18,740 |
2022-05-19 | $35.30 | $35.68 | $35.12 | $35.14 | $34.89 | 51,846 |
2022-05-18 | $36.57 | $36.57 | $35.43 | $35.57 | $35.32 | 16,981 |
2022-05-17 | $36.67 | $36.78 | $36.26 | $36.78 | $36.52 | 36,856 |
2022-05-16 | $36.30 | $36.51 | $36.15 | $36.26 | $36.01 | 177,384 |
2022-05-13 | $35.79 | $36.39 | $35.68 | $36.39 | $36.14 | 26,257 |
2022-05-12 | $35.20 | $35.52 | $35.05 | $35.52 | $35.27 | 18,511 |
2022-05-11 | $35.29 | $36.01 | $35.21 | $35.30 | $35.05 | 32,838 |
2022-05-10 | $36.38 | $36.66 | $35.12 | $35.23 | $34.98 | 80,328 |
2022-05-09 | $37.00 | $37.17 | $35.79 | $35.95 | $35.70 | 99,162 |
2022-05-06 | $37.67 | $37.68 | $37.07 | $37.55 | $37.29 | 68,220 |
2022-05-05 | $38.76 | $38.97 | $37.62 | $37.89 | $37.63 | 40,180 |
2022-05-04 | $38.35 | $38.94 | $37.81 | $38.84 | $38.57 | 63,781 |
2022-05-03 | $38.02 | $38.53 | $37.78 | $38.35 | $38.08 | 63,839 |
2022-05-02 | $38.77 | $38.81 | $37.03 | $37.84 | $37.58 | 80,017 |
2022-04-29 | $40.54 | $40.54 | $38.74 | $38.88 | $38.61 | 123,402 |
2022-04-28 | $40.26 | $40.79 | $39.75 | $40.67 | $40.39 | 50,585 |
2022-04-27 | $40.37 | $40.57 | $39.91 | $40.01 | $39.73 | 58,170 |
2022-04-26 | $40.75 | $41.05 | $40.22 | $40.25 | $39.97 | 48,245 |
2022-04-25 | $40.94 | $40.94 | $40.15 | $40.78 | $40.50 | 62,393 |
2022-04-22 | $41.67 | $41.70 | $41.02 | $41.03 | $40.74 | 47,189 |
2022-04-21 | $42.28 | $42.32 | $41.79 | $41.85 | $41.56 | 59,479 |
2022-04-20 | $41.37 | $42.11 | $41.34 | $41.96 | $41.67 | 37,841 |
2022-04-19 | $40.63 | $41.39 | $40.63 | $41.28 | $40.99 | 35,820 |
2022-04-18 | $40.74 | $40.87 | $40.31 | $40.52 | $40.24 | 85,180 |
2022-04-14 | $40.87 | $41.14 | $40.64 | $40.64 | $40.36 | 38,744 |
2022-04-13 | $40.49 | $40.89 | $40.47 | $40.81 | $40.53 | 197,187 |
2022-04-12 | $40.63 | $40.97 | $40.38 | $40.52 | $40.24 | 102,148 |
2022-04-11 | $41.05 | $41.09 | $40.43 | $40.57 | $40.29 | 62,841 |
2022-04-08 | $40.95 | $41.13 | $40.71 | $40.96 | $40.67 | 30,228 |
2022-04-07 | $41.13 | $41.14 | $40.58 | $40.86 | $40.57 | 21,186 |
2022-04-06 | $40.81 | $41.34 | $40.41 | $41.34 | $41.05 | 54,449 |
2022-04-05 | $40.95 | $41.38 | $40.71 | $40.77 | $40.49 | 79,535 |
2022-04-04 | $41.29 | $41.29 | $40.75 | $41.06 | $40.77 | 74,874 |
2022-04-01 | $40.84 | $41.25 | $40.61 | $41.21 | $40.92 | 138,477 |
2022-03-31 | $41.38 | $41.40 | $40.52 | $40.52 | $40.24 | 98,375 |
2022-03-30 | $41.36 | $41.44 | $40.92 | $41.06 | $40.77 | 51,528 |
2022-03-29 | $40.62 | $41.39 | $40.53 | $41.30 | $41.01 | 76,443 |
2022-03-28 | $39.91 | $40.22 | $39.77 | $40.22 | $39.94 | 16,937 |
2022-03-25 | $39.45 | $39.80 | $38.85 | $39.80 | $39.52 | 22,432 |
2022-03-24 | $38.99 | $39.25 | $38.86 | $39.24 | $38.97 | 24,524 |
2022-03-23 | $39.24 | $39.24 | $38.92 | $38.95 | $38.68 | 15,971 |
2022-03-22 | $39.54 | $39.55 | $39.24 | $39.34 | $39.07 | 60,271 |
2022-03-21 | $39.68 | $39.68 | $39.04 | $39.22 | $38.95 | 76,923 |
2022-03-18 | $39.86 | $39.86 | $39.43 | $39.70 | $39.10 | 107,474 |
2022-03-17 | $39.37 | $39.69 | $39.24 | $39.68 | $39.08 | 88,822 |
2022-03-16 | $39.40 | $39.42 | $38.47 | $39.27 | $38.67 | 24,941 |
2022-03-15 | $39.08 | $39.08 | $38.48 | $38.81 | $38.22 | 36,083 |
2022-03-14 | $39.10 | $39.35 | $38.48 | $38.52 | $37.94 | 146,644 |
2022-03-11 | $39.90 | $39.90 | $38.90 | $38.90 | $38.31 | 14,534 |
2022-03-10 | $39.24 | $39.49 | $38.72 | $39.49 | $38.89 | 29,379 |
2022-03-09 | $39.53 | $39.57 | $39.08 | $39.16 | $38.57 | 469,043 |
2022-03-08 | $38.69 | $39.17 | $38.41 | $38.59 | $38.00 | 10,558 |
2022-03-07 | $39.37 | $39.37 | $38.61 | $38.64 | $38.05 | 58,387 |
2022-03-04 | $39.00 | $39.31 | $38.63 | $39.31 | $38.71 | 11,239 |
2022-03-03 | $38.86 | $39.11 | $38.50 | $38.98 | $38.39 | 13,176 |
2022-03-02 | $38.05 | $38.80 | $38.05 | $38.71 | $38.12 | 9,500 |
2022-03-01 | $38.19 | $38.47 | $37.76 | $37.85 | $37.28 | 13,418 |
2022-02-28 | $38.34 | $38.55 | $37.77 | $38.13 | $37.55 | 102,889 |
2022-02-25 | $37.87 | $38.80 | $37.87 | $38.75 | $38.16 | 14,104 |
2022-02-24 | $36.50 | $37.81 | $36.03 | $37.74 | $37.17 | 56,142 |
2022-02-23 | $38.03 | $38.03 | $37.17 | $37.17 | $36.61 | 30,775 |
2022-02-22 | $37.89 | $38.00 | $37.51 | $37.76 | $37.19 | 24,546 |
2022-02-18 | $38.00 | $38.30 | $37.81 | $37.90 | $37.33 | 17,481 |
2022-02-17 | $38.29 | $38.48 | $38.00 | $38.07 | $37.49 | 23,195 |
2022-02-16 | $38.21 | $38.50 | $38.13 | $38.45 | $37.87 | 13,033 |
2022-02-15 | $38.11 | $38.35 | $38.03 | $38.15 | $37.57 | 50,201 |
2022-02-14 | $38.25 | $38.31 | $37.64 | $37.78 | $37.21 | 15,669 |
2022-02-11 | $38.70 | $38.91 | $38.01 | $38.18 | $37.60 | 18,031 |
2022-02-10 | $39.24 | $39.58 | $38.50 | $38.68 | $38.09 | 18,513 |
2022-02-09 | $39.11 | $39.64 | $39.11 | $39.64 | $39.04 | 21,643 |
2022-02-08 | $38.89 | $39.01 | $38.60 | $38.60 | $38.01 | 27,140 |
2022-02-07 | $38.99 | $39.16 | $38.76 | $38.88 | $38.29 | 14,592 |
2022-02-04 | $39.14 | $39.35 | $38.51 | $38.92 | $38.33 | 28,000 |
2022-02-03 | $39.73 | $39.73 | $39.30 | $39.36 | $38.76 | 17,948 |
2022-02-02 | $39.45 | $39.95 | $39.45 | $39.81 | $39.21 | 24,511 |
2022-02-01 | $39.44 | $39.49 | $38.96 | $39.40 | $38.80 | 53,513 |
2022-01-31 | $38.77 | $39.47 | $38.56 | $39.38 | $38.78 | 39,496 |
2022-01-28 | $37.71 | $38.99 | $37.49 | $38.89 | $38.30 | 249,819 |
2022-01-27 | $38.85 | $39.00 | $37.65 | $37.85 | $37.28 | 75,087 |
2022-01-26 | $39.14 | $39.70 | $38.23 | $38.48 | $37.90 | 265,846 |
2022-01-25 | $38.70 | $39.16 | $38.11 | $38.80 | $38.21 | 28,116 |
2022-01-24 | $38.66 | $39.02 | $37.57 | $38.96 | $38.37 | 163,562 |
2022-01-21 | $38.99 | $39.41 | $38.90 | $39.04 | $38.45 | 77,069 |
2022-01-20 | $39.65 | $40.09 | $38.98 | $39.02 | $38.43 | 32,155 |
2022-01-19 | $40.41 | $40.53 | $39.51 | $39.55 | $38.95 | 27,567 |
2022-01-18 | $40.51 | $40.51 | $39.90 | $40.16 | $39.55 | 141,414 |
2022-01-14 | $40.92 | $41.00 | $40.19 | $40.66 | $40.04 | 36,448 |
2022-01-13 | $41.09 | $41.41 | $40.99 | $41.04 | $40.42 | 53,998 |
2022-01-12 | $41.04 | $41.17 | $40.91 | $40.98 | $40.36 | 50,068 |
2022-01-11 | $41.00 | $41.00 | $40.30 | $40.88 | $40.26 | 38,593 |
2022-01-10 | $41.00 | $41.01 | $40.49 | $40.89 | $40.27 | 42,805 |
2022-01-07 | $41.23 | $41.37 | $41.04 | $41.06 | $40.44 | 29,015 |
2022-01-06 | $41.18 | $41.42 | $40.94 | $41.27 | $40.65 | 277,303 |
2022-01-05 | $42.54 | $42.54 | $41.23 | $41.35 | $40.72 | 172,788 |
2022-01-04 | $42.31 | $42.72 | $42.30 | $42.34 | $41.70 | 136,262 |
2022-01-03 | $42.53 | $42.53 | $41.53 | $42.16 | $41.52 | 58,897 |
2021-12-31 | $42.43 | $42.56 | $42.25 | $42.25 | $41.61 | 59,030 |
2021-12-30 | $42.14 | $42.36 | $42.08 | $42.18 | $41.54 | 23,568 |
2021-12-29 | $41.76 | $42.08 | $41.62 | $42.02 | $41.38 | 39,508 |
2021-12-28 | $41.72 | $41.76 | $41.40 | $41.70 | $41.07 | 51,353 |
2021-12-27 | $40.98 | $41.60 | $40.84 | $41.60 | $40.97 | 23,662 |
2021-12-23 | $41.36 | $41.36 | $40.67 | $40.85 | $40.23 | 29,280 |
2021-12-22 | $40.61 | $41.00 | $40.61 | $40.99 | $40.37 | 41,927 |
2021-12-21 | $40.60 | $40.77 | $40.46 | $40.60 | $39.98 | 189,915 |
2021-12-20 | $40.32 | $40.32 | $39.61 | $40.04 | $39.43 | 17,624 |
2021-12-17 | $40.68 | $41.04 | $40.51 | $40.64 | $39.85 | 8,123 |
2021-12-16 | $40.86 | $41.06 | $40.44 | $40.72 | $39.93 | 105,599 |
2021-12-15 | $40.38 | $40.89 | $40.19 | $40.85 | $40.06 | 47,493 |
2021-12-14 | $40.55 | $40.55 | $39.92 | $40.14 | $39.36 | 28,737 |
2021-12-13 | $40.17 | $40.78 | $40.08 | $40.61 | $39.82 | 52,068 |
2021-12-10 | $40.67 | $40.67 | $40.05 | $40.21 | $39.43 | 23,702 |
2021-12-09 | $40.65 | $40.65 | $40.11 | $40.13 | $39.36 | 36,756 |
2021-12-08 | $40.48 | $40.74 | $40.29 | $40.67 | $39.88 | 35,861 |
2021-12-07 | $40.01 | $40.42 | $40.01 | $40.27 | $39.49 | 7,268 |
2021-12-06 | $39.47 | $40.08 | $39.47 | $39.72 | $38.95 | 45,186 |
2021-12-03 | $39.33 | $39.33 | $38.83 | $39.03 | $38.27 | 33,044 |
2021-12-02 | $38.66 | $39.50 | $38.65 | $39.31 | $38.55 | 10,197 |
2021-12-01 | $39.37 | $39.61 | $38.03 | $38.07 | $37.33 | 15,161 |
2021-11-30 | $39.71 | $39.71 | $38.71 | $38.71 | $37.96 | 13,972 |
2021-11-29 | $39.85 | $39.92 | $39.32 | $39.69 | $38.92 | 10,970 |
2021-11-26 | $40.00 | $40.00 | $39.11 | $39.29 | $38.53 | 19,046 |
2021-11-24 | $40.07 | $40.66 | $40.07 | $40.62 | $39.83 | 16,843 |
2021-11-23 | $39.90 | $40.22 | $39.90 | $40.12 | $39.34 | 6,006 |
2021-11-22 | $39.97 | $40.05 | $39.72 | $39.76 | $38.99 | 9,155 |
2021-11-19 | $40.18 | $40.18 | $39.76 | $39.88 | $39.11 | 11,828 |
2021-11-18 | $40.26 | $40.30 | $40.12 | $40.25 | $39.47 | 77,140 |
2021-11-17 | $39.84 | $40.19 | $39.28 | $40.19 | $39.41 | 13,232 |
2021-11-16 | $40.34 | $40.34 | $39.90 | $39.93 | $39.16 | 12,118 |
2021-11-15 | $40.03 | $40.26 | $39.88 | $40.26 | $39.48 | 8,867 |
2021-11-12 | $40.15 | $40.15 | $39.75 | $39.87 | $39.10 | 130,917 |
2021-11-11 | $39.75 | $39.93 | $39.58 | $39.93 | $39.16 | 5,280 |
2021-11-10 | $39.79 | $39.95 | $39.79 | $39.81 | $39.04 | 12,474 |
2021-11-09 | $39.87 | $39.93 | $39.75 | $39.90 | $39.13 | 10,673 |
2021-11-08 | $40.10 | $40.10 | $39.62 | $39.73 | $38.96 | 13,028 |
2021-11-05 | $39.71 | $40.38 | $39.71 | $39.95 | $39.18 | 13,506 |
2021-11-04 | $39.98 | $40.09 | $39.33 | $39.51 | $38.75 | 48,796 |
2021-11-03 | $39.40 | $40.00 | $39.40 | $39.96 | $39.19 | 6,933 |
2021-11-02 | $39.38 | $39.57 | $39.19 | $39.50 | $38.74 | 5,196 |
2021-11-01 | $39.05 | $39.27 | $38.63 | $39.19 | $38.43 | 51,352 |
2021-10-29 | $39.49 | $39.54 | $38.89 | $39.05 | $38.29 | 49,505 |
2021-10-28 | $39.14 | $39.53 | $39.14 | $39.51 | $38.75 | 10,949 |
2021-10-27 | $39.40 | $39.42 | $39.04 | $39.06 | $38.30 | 95,396 |
2021-10-26 | $39.25 | $39.49 | $39.22 | $39.36 | $38.60 | 10,645 |
2021-10-25 | $39.22 | $39.31 | $38.93 | $39.22 | $38.46 | 15,989 |
2021-10-22 | $38.99 | $39.19 | $38.95 | $39.10 | $38.34 | 6,816 |
2021-10-21 | $38.78 | $38.93 | $38.78 | $38.93 | $38.18 | 14,831 |
2021-10-20 | $38.36 | $38.97 | $38.36 | $38.94 | $38.19 | 11,830 |
2021-10-19 | $38.66 | $38.66 | $38.34 | $38.40 | $37.66 | 10,922 |
2021-10-18 | $38.22 | $38.55 | $38.22 | $38.42 | $37.68 | 32,371 |
2021-10-15 | $38.62 | $38.68 | $38.25 | $38.41 | $37.67 | 137,277 |
2021-10-14 | $38.00 | $38.40 | $37.95 | $38.39 | $37.65 | 11,060 |
2021-10-13 | $37.70 | $37.89 | $37.28 | $37.89 | $37.16 | 10,135 |
2021-10-12 | $37.37 | $37.77 | $37.24 | $37.62 | $36.89 | 63,134 |
2021-10-11 | $37.11 | $37.36 | $36.96 | $37.21 | $36.49 | 13,231 |
2021-10-08 | $37.31 | $37.45 | $37.12 | $37.12 | $36.40 | 8,571 |
2021-10-07 | $37.55 | $37.76 | $37.39 | $37.41 | $36.69 | 22,731 |
2021-10-06 | $36.74 | $37.29 | $36.40 | $37.29 | $36.57 | 27,794 |
2021-10-05 | $37.31 | $37.31 | $36.87 | $37.01 | $36.29 | 395,389 |
2021-10-04 | $37.23 | $37.37 | $37.12 | $37.32 | $36.59 | 78,004 |
2021-10-01 | $36.89 | $37.34 | $36.32 | $37.30 | $36.58 | 41,889 |
2021-09-30 | $37.50 | $37.50 | $36.68 | $36.79 | $36.08 | 17,428 |
2021-09-29 | $37.25 | $37.38 | $37.21 | $37.26 | $36.54 | 8,936 |
2021-09-28 | $36.97 | $37.14 | $36.77 | $37.01 | $36.29 | 13,669 |
2021-09-27 | $37.71 | $37.88 | $37.12 | $37.19 | $36.47 | 17,566 |
2021-09-24 | $37.87 | $37.92 | $37.50 | $37.60 | $36.87 | 8,175 |
2021-09-23 | $37.98 | $38.15 | $37.95 | $37.95 | $37.21 | 7,522 |
2021-09-22 | $37.73 | $37.95 | $37.73 | $37.90 | $37.17 | 7,004 |
2021-09-21 | $37.80 | $37.90 | $37.41 | $37.41 | $36.69 | 22,297 |
2021-09-20 | $37.61 | $37.61 | $37.00 | $37.49 | $36.76 | 12,876 |
2021-09-17 | $38.30 | $38.30 | $37.88 | $37.92 | $36.97 | 10,214 |
2021-09-16 | $38.44 | $38.50 | $38.04 | $38.33 | $37.37 | 11,359 |
2021-09-15 | $38.10 | $38.47 | $38.09 | $38.29 | $37.33 | 17,149 |
2021-09-14 | $38.27 | $38.27 | $37.91 | $38.07 | $37.11 | 9,943 |
2021-09-13 | $38.48 | $38.53 | $38.12 | $38.24 | $37.28 | 20,462 |
2021-09-10 | $38.80 | $38.80 | $37.98 | $37.98 | $37.03 | 17,347 |
2021-09-09 | $38.99 | $38.99 | $38.37 | $38.37 | $37.41 | 11,636 |
2021-09-08 | $39.07 | $39.22 | $38.95 | $39.13 | $38.14 | 27,941 |
2021-09-07 | $39.60 | $39.60 | $38.61 | $38.97 | $37.99 | 25,146 |
2021-09-03 | $39.62 | $39.62 | $39.05 | $39.45 | $38.46 | 16,725 |
2021-09-02 | $39.45 | $39.50 | $39.10 | $39.50 | $38.51 | 15,393 |
2021-09-01 | $38.80 | $39.38 | $38.80 | $39.28 | $38.29 | 22,754 |
2021-08-31 | $38.46 | $38.77 | $38.45 | $38.72 | $37.75 | 10,878 |
2021-08-30 | $38.17 | $38.53 | $38.11 | $38.53 | $37.56 | 15,292 |
2021-08-27 | $37.86 | $38.32 | $37.86 | $38.18 | $37.22 | 19,819 |
2021-08-26 | $37.90 | $37.92 | $37.69 | $37.79 | $36.85 | 19,346 |
2021-08-25 | $37.84 | $37.99 | $37.78 | $37.84 | $36.89 | 9,249 |
2021-08-24 | $37.96 | $37.96 | $37.50 | $37.75 | $36.80 | 17,746 |
2021-08-23 | $38.22 | $38.22 | $37.73 | $37.84 | $36.89 | 14,336 |
2021-08-20 | $37.69 | $37.99 | $37.36 | $37.90 | $36.95 | 11,144 |
2021-08-19 | $37.33 | $37.73 | $37.33 | $37.72 | $36.77 | 9,114 |
2021-08-18 | $37.84 | $37.84 | $37.49 | $37.49 | $36.55 | 17,245 |
2021-08-17 | $37.79 | $37.92 | $37.55 | $37.91 | $36.96 | 15,104 |
2021-08-16 | $37.87 | $38.25 | $37.87 | $37.97 | $37.02 | 34,565 |
2021-08-13 | $38.16 | $38.16 | $37.89 | $38.12 | $37.16 | 37,973 |
2021-08-12 | $38.06 | $38.06 | $37.72 | $38.06 | $37.10 | 35,144 |
2021-08-11 | $37.75 | $37.96 | $37.73 | $37.85 | $36.90 | 19,705 |
2021-08-10 | $38.19 | $38.19 | $37.68 | $37.71 | $36.76 | 24,139 |
2021-08-09 | $38.25 | $38.25 | $37.90 | $38.15 | $37.19 | 47,505 |
2021-08-06 | $38.35 | $38.43 | $38.15 | $38.23 | $37.27 | 38,104 |
2021-08-05 | $37.87 | $38.22 | $37.83 | $38.22 | $37.26 | 14,313 |
2021-08-04 | $37.88 | $38.05 | $37.62 | $37.66 | $36.71 | 42,020 |
2021-08-03 | $37.92 | $37.92 | $37.70 | $37.90 | $36.95 | 9,525 |
2021-08-02 | $38.07 | $38.47 | $37.82 | $37.82 | $36.87 | 16,422 |
2021-07-30 | $37.87 | $38.47 | $37.87 | $37.87 | $36.92 | 9,089 |
2021-07-29 | $37.92 | $38.25 | $37.88 | $37.88 | $36.93 | 13,534 |
2021-07-28 | $38.09 | $38.09 | $37.70 | $37.82 | $36.87 | 13,140 |
2021-07-27 | $37.76 | $38.05 | $37.70 | $38.01 | $37.06 | 9,141 |
2021-07-26 | $37.61 | $37.73 | $37.38 | $37.66 | $36.72 | 18,367 |
2021-07-23 | $37.56 | $37.70 | $37.36 | $37.70 | $36.75 | 17,761 |
2021-07-22 | $37.62 | $37.62 | $37.26 | $37.41 | $36.47 | 10,255 |
2021-07-21 | $37.84 | $37.94 | $37.74 | $37.74 | $36.79 | 53,607 |
2021-07-20 | $36.91 | $37.74 | $36.90 | $37.65 | $36.71 | 15,654 |
2021-07-19 | $37.20 | $37.20 | $36.45 | $36.73 | $35.81 | 43,303 |
2021-07-16 | $37.60 | $37.83 | $37.53 | $37.54 | $36.60 | 48,513 |
2021-07-15 | $37.47 | $37.59 | $37.45 | $37.56 | $36.62 | 11,147 |
2021-07-14 | $37.35 | $37.62 | $37.21 | $37.55 | $36.61 | 14,889 |
2021-07-13 | $37.79 | $37.79 | $37.18 | $37.24 | $36.31 | 11,891 |
2021-07-12 | $37.31 | $37.84 | $37.31 | $37.77 | $36.82 | 22,839 |
2021-07-09 | $36.93 | $37.49 | $36.87 | $37.43 | $36.49 | 25,254 |
2021-07-08 | $36.40 | $36.88 | $36.40 | $36.76 | $35.84 | 22,293 |
2021-07-07 | $36.55 | $36.92 | $36.52 | $36.80 | $35.88 | 43,630 |
2021-07-06 | $36.45 | $36.71 | $36.15 | $36.68 | $35.76 | 110,668 |
2021-07-02 | $36.50 | $36.60 | $36.36 | $36.49 | $35.58 | 21,114 |
2021-07-01 | $36.23 | $36.67 | $36.13 | $36.41 | $35.50 | 161,147 |
2021-06-30 | $36.57 | $36.60 | $36.17 | $36.23 | $35.32 | 6,470 |
2021-06-29 | $36.65 | $36.69 | $36.38 | $36.42 | $35.50 | 16,974 |
2021-06-28 | $36.56 | $36.56 | $36.15 | $36.43 | $35.52 | 21,185 |
2021-06-25 | $36.38 | $36.70 | $36.37 | $36.70 | $35.78 | 6,405 |
2021-06-24 | $36.57 | $36.64 | $36.24 | $36.45 | $35.54 | 17,582 |
2021-06-23 | $36.79 | $36.79 | $36.52 | $36.58 | $35.66 | 14,853 |
2021-06-22 | $36.94 | $36.94 | $36.53 | $36.58 | $35.66 | 19,536 |
2021-06-21 | $36.57 | $36.87 | $36.16 | $36.83 | $35.91 | 25,275 |
2021-06-18 | $36.77 | $36.77 | $36.12 | $36.12 | $35.03 | 25,457 |
2021-06-17 | $36.85 | $36.85 | $36.54 | $36.82 | $35.71 | 29,928 |
2021-06-16 | $37.40 | $37.40 | $36.82 | $36.82 | $35.71 | 11,503 |
2021-06-15 | $37.63 | $37.63 | $37.15 | $37.15 | $36.03 | 27,679 |
2021-06-14 | $37.48 | $37.48 | $37.30 | $37.46 | $36.32 | 26,527 |
2021-06-11 | $37.28 | $37.49 | $37.24 | $37.42 | $36.29 | 29,428 |
2021-06-10 | $37.50 | $37.60 | $37.21 | $37.48 | $36.35 | 229,771 |
2021-06-09 | $37.38 | $37.41 | $37.22 | $37.25 | $36.12 | 14,151 |
2021-06-08 | $37.46 | $37.46 | $37.06 | $37.20 | $36.07 | 34,237 |
2021-06-07 | $36.75 | $37.08 | $36.55 | $36.93 | $35.81 | 72,947 |
2021-06-04 | $36.78 | $36.78 | $36.40 | $36.55 | $35.45 | 15,571 |
2021-06-03 | $36.70 | $36.70 | $36.48 | $36.62 | $35.51 | 20,373 |
2021-06-02 | $36.66 | $36.77 | $36.34 | $36.75 | $35.64 | 18,429 |
2021-06-01 | $35.92 | $36.45 | $35.66 | $36.45 | $35.35 | 20,987 |
2021-05-28 | $35.39 | $35.69 | $35.39 | $35.61 | $34.53 | 20,620 |
2021-05-27 | $35.46 | $35.51 | $35.27 | $35.27 | $34.20 | 19,571 |
2021-05-26 | $35.47 | $35.56 | $35.36 | $35.36 | $34.29 | 19,826 |
2021-05-25 | $35.20 | $35.38 | $35.20 | $35.27 | $34.20 | 31,014 |
2021-05-24 | $34.90 | $35.40 | $34.89 | $35.25 | $34.19 | 370,557 |
2021-05-21 | $35.03 | $35.03 | $34.75 | $34.85 | $33.80 | 5,968 |
2021-05-20 | $34.41 | $34.86 | $34.41 | $34.81 | $33.76 | 5,345 |
2021-05-19 | $34.50 | $34.50 | $34.07 | $34.41 | $33.37 | 9,611 |
2021-05-18 | $34.82 | $34.89 | $34.72 | $34.77 | $33.72 | 16,696 |
2021-05-17 | $34.79 | $34.88 | $34.59 | $34.75 | $33.70 | 14,269 |
2021-05-14 | $34.80 | $34.80 | $34.40 | $34.69 | $33.64 | 18,719 |
2021-05-13 | $33.83 | $34.46 | $33.83 | $34.43 | $33.39 | 28,205 |
2021-05-12 | $34.69 | $34.69 | $33.75 | $33.82 | $32.80 | 16,344 |
2021-05-11 | $35.33 | $35.33 | $34.49 | $34.70 | $33.65 | 12,021 |
2021-05-10 | $35.00 | $35.55 | $35.00 | $35.15 | $34.09 | 14,810 |
2021-05-07 | $34.66 | $35.03 | $34.66 | $34.98 | $33.92 | 31,143 |
2021-05-06 | $34.22 | $34.63 | $34.22 | $34.58 | $33.53 | 22,018 |
2021-05-05 | $35.20 | $35.20 | $34.09 | $34.26 | $33.22 | 116,200 |
2021-05-04 | $34.77 | $35.07 | $34.68 | $34.99 | $33.93 | 92,497 |
2021-05-03 | $35.50 | $35.50 | $34.94 | $34.96 | $33.90 | 18,926 |
2021-04-30 | $35.02 | $35.15 | $34.79 | $35.15 | $34.08 | 6,213 |
2021-04-29 | $35.08 | $35.08 | $34.81 | $35.00 | $33.94 | 10,715 |
2021-04-28 | $35.49 | $35.49 | $34.69 | $34.69 | $33.64 | 9,754 |
2021-04-27 | $34.64 | $34.99 | $34.64 | $34.75 | $33.70 | 24,554 |
2021-04-26 | $35.05 | $35.05 | $34.69 | $34.74 | $33.69 | 38,960 |
2021-04-23 | $34.66 | $34.75 | $34.56 | $34.72 | $33.67 | 51,207 |
2021-04-22 | $34.66 | $34.83 | $34.53 | $34.56 | $33.51 | 10,725 |
2021-04-21 | $34.49 | $34.75 | $34.49 | $34.66 | $33.62 | 22,567 |
2021-04-20 | $34.00 | $34.45 | $34.00 | $34.34 | $33.30 | 295,759 |
2021-04-19 | $34.06 | $34.09 | $33.84 | $34.09 | $33.06 | 13,597 |
2021-04-16 | $33.99 | $34.11 | $33.90 | $34.05 | $33.02 | 8,478 |
2021-04-15 | $33.35 | $33.85 | $33.35 | $33.80 | $32.78 | 17,179 |
2021-04-14 | $34.06 | $34.06 | $33.36 | $33.36 | $32.35 | 11,606 |
2021-04-13 | $33.65 | $33.65 | $33.38 | $33.61 | $32.59 | 10,111 |
2021-04-12 | $33.53 | $33.53 | $32.95 | $33.26 | $32.25 | 16,324 |
2021-04-09 | $33.23 | $33.24 | $33.08 | $33.23 | $32.23 | 11,209 |
2021-04-08 | $33.33 | $33.33 | $33.09 | $33.09 | $32.09 | 11,261 |
2021-04-07 | $33.36 | $33.36 | $33.00 | $33.24 | $32.24 | 11,062 |
2021-04-06 | $32.93 | $33.16 | $32.92 | $33.16 | $32.15 | 23,485 |
2021-04-05 | $33.57 | $33.57 | $32.73 | $33.12 | $32.12 | 17,162 |
2021-04-01 | $32.58 | $33.00 | $32.53 | $32.87 | $31.87 | 52,948 |
2021-03-31 | $32.69 | $32.81 | $32.33 | $32.49 | $31.51 | 8,797 |
2021-03-30 | $33.16 | $33.16 | $32.63 | $32.69 | $31.70 | 31,193 |
2021-03-29 | $33.16 | $33.16 | $32.39 | $32.68 | $31.69 | 8,237 |
2021-03-26 | $32.28 | $32.89 | $32.28 | $32.89 | $31.89 | 6,632 |
2021-03-25 | $31.58 | $32.35 | $31.58 | $32.33 | $31.35 | 6,697 |
2021-03-24 | $32.01 | $32.34 | $31.96 | $31.97 | $31.00 | 46,294 |
2021-03-23 | $32.40 | $32.40 | $31.82 | $32.01 | $31.04 | 5,286 |
2021-03-22 | $32.21 | $32.21 | $31.83 | $32.03 | $31.06 | 14,181 |
2021-03-19 | $32.82 | $32.86 | $32.43 | $32.43 | $30.97 | 20,794 |
2021-03-18 | $32.98 | $33.15 | $32.85 | $32.94 | $31.46 | 1,637 |
2021-03-17 | $33.14 | $33.25 | $32.87 | $33.20 | $31.71 | 2,229 |
2021-03-16 | $33.36 | $33.36 | $32.97 | $33.13 | $31.64 | 26,116 |
2021-03-15 | $33.10 | $33.50 | $32.85 | $33.39 | $31.89 | 10,915 |
2021-03-12 | $32.77 | $33.07 | $32.70 | $33.07 | $31.58 | 2,660 |
2021-03-11 | $32.64 | $32.69 | $32.20 | $32.50 | $31.04 | 4,451 |
2021-03-10 | $32.15 | $32.31 | $31.87 | $32.20 | $30.75 | 7,282 |
2021-03-09 | $32.02 | $32.18 | $31.90 | $31.90 | $30.46 | 3,649 |
2021-03-08 | $31.24 | $32.11 | $31.24 | $31.88 | $30.45 | 48,311 |
2021-03-05 | $30.60 | $31.27 | $30.60 | $31.27 | $29.87 | 4,068 |
2021-03-04 | $31.19 | $31.19 | $30.55 | $30.84 | $29.45 | 7,977 |
2021-03-03 | $31.12 | $31.42 | $31.09 | $31.20 | $29.79 | 1,989 |
2021-03-02 | $31.37 | $31.37 | $30.92 | $31.10 | $29.70 | 2,036 |
2021-03-01 | $31.41 | $31.72 | $31.29 | $31.29 | $29.88 | 6,012 |
2021-02-26 | $31.37 | $31.42 | $31.09 | $31.10 | $29.70 | 5,101 |
2021-02-25 | $32.26 | $32.32 | $31.43 | $31.51 | $30.09 | 10,084 |
2021-02-24 | $31.87 | $32.27 | $31.87 | $32.21 | $30.76 | 1,314 |
2021-02-23 | $31.63 | $31.84 | $31.63 | $31.78 | $30.35 | 1,792 |
2021-02-22 | $30.80 | $31.41 | $30.80 | $31.35 | $29.94 | 1,820 |
2021-02-19 | $30.90 | $31.09 | $30.90 | $30.91 | $29.52 | 6,546 |
2021-02-18 | $30.54 | $30.77 | $30.54 | $30.77 | $29.39 | 4,481 |
2021-02-17 | $30.80 | $30.85 | $30.66 | $30.80 | $29.41 | 3,598 |
2021-02-16 | $31.27 | $31.27 | $30.73 | $30.87 | $29.48 | 15,052 |
2021-02-12 | $30.95 | $31.11 | $30.95 | $31.11 | $29.71 | 1,862 |
2021-02-11 | $31.05 | $31.05 | $30.93 | $31.05 | $29.65 | 6,230 |
2021-02-10 | $31.00 | $31.00 | $30.73 | $30.86 | $29.47 | 2,455 |
2021-02-09 | $30.45 | $30.54 | $30.37 | $30.54 | $29.16 | 1,309 |
2021-02-08 | $30.18 | $30.42 | $30.17 | $30.42 | $29.05 | 3,672 |
2021-02-05 | $30.28 | $30.28 | $30.21 | $30.24 | $28.88 | 1,583 |
2021-02-04 | $30.16 | $30.22 | $30.09 | $30.09 | $28.74 | 1,077 |
2021-02-03 | $29.90 | $29.90 | $29.76 | $29.89 | $28.54 | 1,353 |
2021-02-02 | $29.93 | $29.93 | $29.84 | $29.86 | $28.52 | 3,107 |
2021-02-01 | $29.38 | $29.78 | $29.38 | $29.78 | $28.44 | 11,515 |
2021-01-29 | $29.41 | $29.78 | $29.41 | $29.44 | $28.12 | 2,018 |
2021-01-28 | $29.72 | $30.13 | $29.72 | $29.83 | $28.49 | 770 |
2021-01-27 | $29.56 | $29.97 | $29.56 | $29.61 | $28.28 | 4,162 |
2021-01-26 | $29.89 | $29.97 | $29.76 | $29.97 | $28.62 | 3,221 |
2021-01-25 | $29.50 | $30.00 | $29.47 | $29.70 | $28.37 | 12,425 |
2021-01-22 | $29.28 | $29.55 | $29.28 | $29.55 | $28.22 | 4,152 |
2021-01-21 | $29.62 | $29.62 | $29.22 | $29.47 | $28.14 | 4,372 |
2021-01-20 | $29.05 | $29.71 | $29.05 | $29.62 | $28.29 | 5,712 |
2021-01-19 | $29.38 | $29.38 | $29.00 | $29.02 | $27.71 | 2,930 |
2021-01-15 | $29.11 | $29.27 | $29.09 | $29.25 | $27.93 | 2,345 |
2021-01-14 | $28.66 | $29.13 | $28.66 | $28.96 | $27.66 | 2,053 |
2021-01-13 | $28.36 | $28.66 | $28.36 | $28.66 | $27.37 | 2,359 |
2021-01-12 | $28.02 | $28.23 | $27.99 | $28.23 | $26.96 | 1,503 |
2021-01-11 | $28.35 | $28.35 | $27.98 | $28.06 | $26.80 | 1,429 |
2021-01-08 | $28.46 | $28.49 | $28.30 | $28.45 | $27.17 | 19,132 |
2021-01-07 | $28.31 | $28.31 | $28.15 | $28.25 | $26.98 | 6,957 |
2021-01-06 | $28.01 | $28.48 | $28.01 | $28.32 | $27.05 | 9,889 |
2021-01-05 | $28.20 | $28.27 | $28.06 | $28.06 | $26.79 | 25,633 |
2021-01-04 | $29.19 | $29.19 | $28.15 | $28.15 | $26.88 | 2,455 |
2020-12-31 | $28.77 | $29.13 | $28.58 | $29.13 | $27.82 | 6,091 |
2020-12-30 | $28.67 | $28.98 | $28.67 | $28.79 | $27.50 | 2,111 |
2020-12-29 | $28.67 | $28.68 | $28.62 | $28.62 | $27.33 | 1,597 |
2020-12-28 | $28.72 | $28.89 | $28.72 | $28.89 | $27.59 | 5,558 |
2020-12-24 | $28.52 | $28.61 | $28.52 | $28.61 | $27.33 | 712 |
2020-12-23 | $28.63 | $28.83 | $28.45 | $28.45 | $27.17 | 24,696 |
2020-12-22 | $28.39 | $28.53 | $28.31 | $28.53 | $27.25 | 7,820 |
2020-12-21 | $28.38 | $28.42 | $28.22 | $28.39 | $27.11 | 13,352 |
2020-12-18 | $29.62 | $29.62 | $28.79 | $29.00 | $27.45 | 6,702 |
2020-12-17 | $29.51 | $29.63 | $29.44 | $29.62 | $28.04 | 7,040 |
2020-12-16 | $29.36 | $29.45 | $29.36 | $29.45 | $27.88 | 445 |
2020-12-15 | $28.65 | $29.46 | $28.65 | $29.46 | $27.89 | 3,410 |
2020-12-14 | $29.04 | $29.04 | $28.79 | $28.81 | $27.28 | 1,346 |
2020-12-11 | $29.00 | $29.10 | $28.94 | $29.04 | $27.49 | 4,840 |
2020-12-10 | $29.35 | $29.35 | $29.12 | $29.21 | $27.65 | 3,051 |
2020-12-09 | $29.32 | $29.49 | $29.24 | $29.42 | $27.85 | 5,025 |
2020-12-08 | $29.62 | $29.64 | $29.56 | $29.56 | $27.98 | 379 |
2020-12-07 | $29.96 | $29.96 | $29.69 | $29.69 | $28.11 | 2,533 |
2020-12-04 | $29.78 | $30.00 | $29.78 | $29.97 | $28.37 | 3,984 |
2020-12-03 | $29.19 | $29.43 | $29.19 | $29.43 | $27.86 | 7,320 |
2020-12-02 | $28.81 | $29.17 | $28.77 | $29.01 | $27.47 | 13,767 |
2020-12-01 | $29.06 | $29.07 | $28.95 | $28.97 | $27.42 | 72,966 |
2020-11-30 | $28.86 | $28.93 | $28.58 | $28.58 | $27.06 | 2,894 |
2020-11-27 | $29.21 | $29.21 | $28.94 | $28.97 | $27.42 | 802 |
2020-11-25 | $29.19 | $29.27 | $29.06 | $29.23 | $27.67 | 3,142 |
2020-11-24 | $29.63 | $29.84 | $29.39 | $29.39 | $27.82 | 6,847 |
2020-11-23 | $29.33 | $29.39 | $29.12 | $29.12 | $27.56 | 2,269 |
2020-11-20 | $28.96 | $28.97 | $28.86 | $28.93 | $27.39 | 2,320 |
2020-11-19 | $28.84 | $29.02 | $28.67 | $29.02 | $27.47 | 4,678 |
2020-11-18 | $29.68 | $29.75 | $28.90 | $28.90 | $27.35 | 1,919 |
2020-11-17 | $29.19 | $29.63 | $29.19 | $29.56 | $27.99 | 5,971 |
2020-11-16 | $29.35 | $29.66 | $29.19 | $29.49 | $27.92 | 5,823 |
2020-11-13 | $28.47 | $28.86 | $28.47 | $28.86 | $27.32 | 1,709 |
2020-11-12 | $28.08 | $28.32 | $27.78 | $27.91 | $26.42 | 1,733 |
2020-11-11 | $28.38 | $28.63 | $28.38 | $28.56 | $27.03 | 1,159 |
2020-11-10 | $28.86 | $28.99 | $28.62 | $28.81 | $27.27 | 9,237 |
2020-11-09 | $28.00 | $29.99 | $28.00 | $28.34 | $26.83 | 15,688 |
2020-11-06 | $26.24 | $26.37 | $25.76 | $25.82 | $24.44 | 4,101 |
2020-11-05 | $26.21 | $26.44 | $26.19 | $26.19 | $24.79 | 1,819 |
2020-11-04 | $26.41 | $26.53 | $26.14 | $26.14 | $24.75 | 3,991 |
2020-11-03 | $26.12 | $26.46 | $26.12 | $26.46 | $25.05 | 2,962 |
2020-11-02 | $25.30 | $25.70 | $25.30 | $25.70 | $24.33 | 3,250 |
2020-10-30 | $24.84 | $24.95 | $24.69 | $24.91 | $23.58 | 19,282 |
2020-10-29 | $24.49 | $25.08 | $24.49 | $25.02 | $23.69 | 4,254 |
2020-10-28 | $24.63 | $24.63 | $24.51 | $24.53 | $23.22 | 1,796 |
2020-10-27 | $25.83 | $25.83 | $25.30 | $25.30 | $23.95 | 1,464 |
2020-10-26 | $25.77 | $25.81 | $25.77 | $25.81 | $24.43 | 420 |
2020-10-23 | $26.22 | $26.31 | $26.22 | $26.31 | $24.90 | 408 |
2020-10-22 | $26.15 | $26.15 | $26.14 | $26.14 | $24.75 | 448 |
2020-10-21 | $25.91 | $26.00 | $25.91 | $25.99 | $24.60 | 3,244 |
2020-10-20 | $26.03 | $26.17 | $26.03 | $26.06 | $24.67 | 1,055 |
2020-10-19 | $26.47 | $26.47 | $25.79 | $25.79 | $24.41 | 1,796 |
2020-10-16 | $26.72 | $26.72 | $26.22 | $26.31 | $24.91 | 3,381 |
2020-10-15 | $26.45 | $26.57 | $26.45 | $26.53 | $25.11 | 1,146 |
2020-10-14 | $26.77 | $26.77 | $26.44 | $26.47 | $25.05 | 3,792 |
2020-10-13 | $26.89 | $26.89 | $26.73 | $26.73 | $25.30 | 603 |
2020-10-12 | $27.17 | $27.35 | $27.15 | $27.35 | $25.89 | 469 |
2020-10-09 | $27.27 | $27.31 | $27.27 | $27.28 | $25.82 | 741 |
2020-10-08 | $27.45 | $27.56 | $27.45 | $27.56 | $26.09 | 3,126 |
2020-10-07 | $27.01 | $27.16 | $26.84 | $27.01 | $25.57 | 6,749 |
2020-10-06 | $27.37 | $27.37 | $26.95 | $26.95 | $25.52 | 702 |
2020-10-05 | $27.02 | $27.10 | $26.67 | $27.10 | $25.65 | 4,368 |
2020-10-02 | $26.24 | $27.03 | $26.24 | $27.02 | $25.58 | 2,449 |
2020-10-01 | $26.02 | $26.34 | $25.84 | $26.34 | $24.93 | 8,301 |
2020-09-30 | $26.07 | $26.09 | $25.72 | $25.86 | $24.48 | 3,865 |
2020-09-29 | $25.72 | $25.72 | $25.72 | $25.72 | $24.34 | 604 |
2020-09-28 | $26.04 | $26.12 | $26.00 | $26.00 | $24.61 | 3,885 |
2020-09-25 | $24.96 | $25.46 | $24.96 | $25.46 | $24.10 | 6,921 |
2020-09-24 | $24.79 | $25.17 | $24.79 | $24.96 | $23.63 | 3,063 |
2020-09-23 | $25.70 | $25.70 | $24.87 | $24.87 | $23.54 | 1,892 |
2020-09-22 | $25.63 | $25.91 | $25.59 | $25.61 | $24.24 | 3,293 |
2020-09-21 | $25.96 | $25.96 | $25.35 | $25.35 | $24.00 | 25,892 |
2020-09-18 | $27.01 | $27.01 | $26.56 | $26.56 | $24.94 | 3,251 |
2020-09-17 | $27.47 | $27.47 | $27.19 | $27.25 | $25.59 | 1,231 |
2020-09-16 | $27.55 | $27.83 | $27.55 | $27.74 | $26.05 | 2,573 |
2020-09-15 | $27.62 | $27.62 | $27.42 | $27.49 | $25.82 | 525 |
2020-09-14 | $27.25 | $27.26 | $27.12 | $27.26 | $25.60 | 939 |
2020-09-11 | $26.44 | $26.44 | $26.44 | $26.44 | $24.83 | 759 |
2020-09-10 | $26.81 | $26.95 | $26.53 | $26.53 | $24.91 | 2,769 |
2020-09-09 | $26.99 | $27.28 | $26.99 | $27.03 | $25.38 | 1,022 |
2020-09-08 | $26.90 | $27.07 | $26.90 | $26.92 | $25.28 | 1,287 |
2020-09-04 | $27.51 | $27.51 | $26.93 | $27.31 | $25.65 | 4,135 |
2020-09-03 | $27.59 | $27.59 | $27.18 | $27.29 | $25.63 | 2,847 |
2020-09-02 | $26.92 | $27.45 | $26.92 | $27.45 | $25.78 | 1,141 |
2020-09-01 | $26.93 | $26.95 | $26.76 | $26.95 | $25.31 | 6,162 |
2020-08-31 | $27.36 | $27.36 | $26.95 | $26.95 | $25.31 | 1,443 |
2020-08-28 | $26.93 | $27.29 | $26.93 | $27.29 | $25.62 | 608 |
2020-08-27 | $26.80 | $27.08 | $26.80 | $27.08 | $25.43 | 4,566 |
2020-08-26 | $26.66 | $26.66 | $26.45 | $26.58 | $24.96 | 3,605 |
2020-08-25 | $27.08 | $27.08 | $26.88 | $26.91 | $25.27 | 904 |
2020-08-24 | $26.50 | $26.85 | $26.38 | $26.85 | $25.21 | 3,816 |
2020-08-21 | $26.43 | $26.51 | $26.41 | $26.51 | $24.89 | 1,006 |
2020-08-20 | $26.46 | $26.60 | $26.46 | $26.50 | $24.88 | 2,535 |
2020-08-19 | $26.47 | $26.47 | $26.14 | $26.14 | $24.55 | 3,912 |
2020-08-18 | $26.71 | $26.71 | $26.67 | $26.67 | $25.04 | 1,471 |
2020-08-17 | $26.57 | $26.81 | $26.57 | $26.81 | $25.18 | 2,105 |
2020-08-14 | $26.52 | $26.81 | $26.52 | $26.63 | $25.01 | 1,180 |
2020-08-13 | $26.84 | $26.84 | $26.58 | $26.61 | $24.99 | 1,821 |
2020-08-12 | $27.25 | $27.25 | $27.03 | $27.09 | $25.44 | 935 |
2020-08-11 | $27.45 | $27.45 | $26.88 | $26.92 | $25.28 | 3,650 |
2020-08-10 | $26.99 | $27.27 | $26.93 | $27.16 | $25.51 | 36,120 |
2020-08-07 | $26.20 | $26.90 | $26.20 | $26.90 | $25.26 | 5,538 |
2020-08-06 | $26.39 | $26.54 | $26.39 | $26.46 | $24.85 | 755 |
2020-08-05 | $26.49 | $26.49 | $26.32 | $26.39 | $24.78 | 3,090 |
2020-08-04 | $26.40 | $26.54 | $26.38 | $26.51 | $24.89 | 2,463 |
2020-08-03 | $26.39 | $26.39 | $25.95 | $26.00 | $24.42 | 55,706 |
2020-07-31 | $26.16 | $26.46 | $26.16 | $26.46 | $24.85 | 1,619 |
2020-07-30 | $26.43 | $26.54 | $26.43 | $26.54 | $24.92 | 559 |
2020-07-29 | $26.38 | $26.64 | $26.38 | $26.64 | $25.02 | 3,400 |
2020-07-28 | $25.79 | $26.19 | $25.79 | $26.19 | $24.60 | 1,476 |
2020-07-27 | $25.34 | $25.61 | $25.26 | $25.61 | $24.04 | 10,818 |
2020-07-24 | $25.62 | $25.63 | $25.44 | $25.44 | $23.89 | 868 |
2020-07-23 | $25.71 | $25.71 | $25.58 | $25.64 | $24.08 | 1,413 |
2020-07-22 | $25.45 | $25.87 | $25.30 | $25.87 | $24.30 | 1,902 |
2020-07-21 | $25.56 | $25.69 | $25.42 | $25.42 | $23.87 | 1,144 |
2020-07-20 | $25.83 | $25.83 | $25.36 | $25.36 | $23.81 | 1,238 |
2020-07-17 | $25.75 | $25.95 | $25.75 | $25.95 | $24.37 | 539 |
2020-07-16 | $25.88 | $26.00 | $25.70 | $25.74 | $24.17 | 5,693 |
2020-07-15 | $25.89 | $26.05 | $25.85 | $26.05 | $24.46 | 2,336 |
2020-07-14 | $25.60 | $25.72 | $25.59 | $25.72 | $24.16 | 2,224 |
2020-07-13 | $25.91 | $25.91 | $25.58 | $25.58 | $24.02 | 1,877 |
2020-07-10 | $25.66 | $25.77 | $25.60 | $25.77 | $24.20 | 2,812 |
2020-07-09 | $25.50 | $25.50 | $25.37 | $25.49 | $23.94 | 1,577 |
2020-07-08 | $25.77 | $25.77 | $25.60 | $25.75 | $24.18 | 2,883 |
2020-07-07 | $26.20 | $26.20 | $25.80 | $25.80 | $24.23 | 4,414 |
2020-07-06 | $26.96 | $27.04 | $26.49 | $26.49 | $24.88 | 2,744 |
2020-07-02 | $27.00 | $27.10 | $26.50 | $26.50 | $24.89 | 5,871 |
2020-07-01 | $26.54 | $26.67 | $26.29 | $26.61 | $24.99 | 72,552 |
2020-06-30 | $25.86 | $26.02 | $25.82 | $26.02 | $24.43 | 4,643 |
2020-06-29 | $25.37 | $25.64 | $25.36 | $25.64 | $24.08 | 4,703 |
2020-06-26 | $25.52 | $25.52 | $25.15 | $25.16 | $23.63 | 11,702 |
2020-06-25 | $25.12 | $25.59 | $25.12 | $25.59 | $24.03 | 6,600 |
2020-06-24 | $25.60 | $25.65 | $25.00 | $25.33 | $23.79 | 5,725 |
2020-06-23 | $26.30 | $26.30 | $26.01 | $26.12 | $24.53 | 8,378 |
2020-06-22 | $26.11 | $26.15 | $25.99 | $26.15 | $24.56 | 1,989 |
2020-06-19 | $27.40 | $27.40 | $26.40 | $26.40 | $24.60 | 5,310 |
2020-06-18 | $27.10 | $27.13 | $27.00 | $27.05 | $25.21 | 2,959 |
2020-06-17 | $27.67 | $27.67 | $27.34 | $27.34 | $25.47 | 2,601 |
2020-06-16 | $28.22 | $28.27 | $27.58 | $27.83 | $25.93 | 9,356 |
2020-06-15 | $26.34 | $27.29 | $26.34 | $27.29 | $25.43 | 2,172 |
2020-06-12 | $27.25 | $27.25 | $26.64 | $27.22 | $25.36 | 1,152 |
2020-06-11 | $26.96 | $26.96 | $26.09 | $26.18 | $24.39 | 8,287 |
2020-06-10 | $28.86 | $29.06 | $27.97 | $28.17 | $26.25 | 2,807 |
2020-06-09 | $29.00 | $29.11 | $29.00 | $29.06 | $27.07 | 932 |
2020-06-08 | $29.09 | $29.84 | $29.09 | $29.83 | $27.79 | 3,905 |
2020-06-05 | $28.89 | $29.05 | $28.87 | $28.87 | $26.90 | 2,013 |
2020-06-04 | $27.21 | $27.53 | $27.21 | $27.53 | $25.65 | 17,956 |
2020-06-03 | $27.13 | $27.75 | $27.13 | $27.64 | $25.75 | 5,200 |
2020-06-02 | $26.49 | $26.55 | $26.39 | $26.46 | $24.65 | 2,830 |
2020-06-01 | $25.45 | $26.20 | $25.45 | $26.10 | $24.32 | 8,541 |
2020-05-29 | $25.48 | $25.48 | $25.24 | $25.38 | $23.65 | 2,077 |
2020-05-28 | $26.14 | $26.14 | $25.63 | $25.77 | $24.01 | 4,303 |
2020-05-27 | $25.63 | $25.88 | $25.45 | $25.88 | $24.11 | 6,223 |
2020-05-26 | $24.90 | $25.44 | $24.90 | $25.34 | $23.61 | 11,537 |
2020-05-22 | $24.04 | $24.10 | $23.88 | $24.10 | $22.45 | 5,456 |
2020-05-21 | $23.88 | $24.17 | $23.88 | $23.96 | $22.33 | 3,404 |
2020-05-20 | $24.17 | $24.17 | $23.85 | $24.01 | $22.37 | 2,553 |
2020-05-19 | $23.82 | $24.09 | $23.79 | $23.79 | $22.17 | 3,710 |
2020-05-18 | $23.17 | $24.27 | $23.17 | $24.10 | $22.45 | 61,201 |
2020-05-15 | $22.33 | $22.48 | $22.04 | $22.48 | $20.95 | 6,359 |
2020-05-14 | $21.61 | $22.50 | $21.61 | $22.50 | $20.96 | 2,812 |
2020-05-13 | $22.63 | $22.63 | $22.30 | $22.30 | $20.78 | 4,322 |
2020-05-12 | $24.16 | $24.16 | $23.10 | $23.10 | $21.52 | 5,975 |
2020-05-11 | $24.24 | $24.62 | $24.17 | $24.17 | $22.52 | 21,241 |
2020-05-08 | $24.46 | $24.87 | $24.46 | $24.80 | $23.11 | 6,591 |
2020-05-07 | $23.96 | $24.42 | $23.88 | $24.14 | $22.49 | 8,244 |
2020-05-06 | $24.31 | $24.31 | $23.65 | $23.65 | $22.04 | 6,382 |
2020-05-05 | $24.58 | $24.81 | $24.29 | $24.30 | $22.64 | 13,209 |
2020-05-04 | $24.34 | $24.34 | $24.00 | $24.30 | $22.64 | 7,326 |
2020-05-01 | $24.68 | $24.68 | $24.47 | $24.47 | $22.80 | 5,237 |
2020-04-30 | $25.37 | $25.69 | $25.37 | $25.69 | $23.93 | 6,782 |
2020-04-29 | $25.85 | $26.32 | $25.85 | $26.03 | $24.25 | 3,432 |
2020-04-28 | $25.27 | $25.65 | $25.27 | $25.29 | $23.57 | 3,326 |
2020-04-27 | $24.19 | $24.77 | $24.07 | $24.77 | $23.08 | 9,597 |
2020-04-24 | $23.66 | $23.96 | $23.58 | $23.82 | $22.19 | 4,124 |
2020-04-23 | $24.02 | $24.06 | $23.76 | $23.76 | $22.14 | 11,327 |
2020-04-22 | $23.91 | $24.07 | $23.85 | $24.04 | $22.39 | 5,532 |
2020-04-21 | $23.43 | $23.77 | $23.43 | $23.64 | $22.02 | 9,679 |
2020-04-20 | $24.54 | $24.69 | $24.11 | $24.11 | $22.46 | 7,106 |
2020-04-17 | $24.87 | $25.16 | $24.80 | $25.16 | $23.44 | 30,326 |
2020-04-16 | $24.52 | $24.52 | $24.22 | $24.24 | $22.59 | 7,382 |
2020-04-15 | $24.78 | $24.78 | $24.45 | $24.63 | $22.95 | 3,369 |
2020-04-14 | $25.47 | $25.84 | $25.47 | $25.72 | $23.96 | 5,315 |
2020-04-13 | $25.16 | $25.23 | $24.92 | $25.02 | $23.31 | 5,862 |
2020-04-09 | $24.99 | $26.42 | $24.99 | $26.22 | $24.43 | 10,526 |
2020-04-08 | $23.51 | $24.77 | $23.51 | $24.77 | $23.08 | 10,130 |
2020-04-07 | $23.79 | $23.89 | $23.20 | $23.20 | $21.61 | 3,067 |
2020-04-06 | $22.71 | $22.90 | $22.51 | $22.90 | $21.34 | 3,445 |
2020-04-03 | $20.81 | $21.08 | $20.81 | $21.08 | $19.64 | 10,636 |
2020-04-02 | $21.48 | $21.48 | $20.88 | $21.33 | $19.88 | 13,034 |
2020-04-01 | $21.70 | $21.82 | $20.93 | $21.48 | $20.01 | 11,784 |
2020-03-31 | $23.34 | $23.34 | $22.46 | $22.93 | $21.36 | 14,790 |
2020-03-30 | $23.58 | $23.67 | $22.81 | $23.67 | $22.05 | 26,929 |
2020-03-27 | $22.54 | $23.64 | $22.54 | $23.28 | $21.69 | 17,333 |
2020-03-26 | $22.03 | $23.24 | $21.94 | $23.24 | $21.65 | 20,213 |
2020-03-25 | $20.75 | $22.68 | $20.75 | $21.85 | $20.36 | 9,694 |
2020-03-24 | $20.20 | $20.74 | $19.87 | $20.74 | $19.33 | 31,962 |
2020-03-23 | $20.09 | $20.09 | $18.74 | $19.02 | $17.72 | 15,214 |
2020-03-20 | $22.24 | $22.33 | $20.58 | $20.58 | $18.73 | 16,827 |
2020-03-19 | $21.56 | $22.50 | $21.56 | $21.81 | $19.85 | 12,282 |
2020-03-18 | $22.45 | $23.39 | $21.38 | $21.80 | $19.84 | 10,051 |
2020-03-17 | $22.88 | $24.11 | $22.87 | $23.91 | $21.76 | 21,028 |
2020-03-16 | $21.05 | $24.77 | $21.05 | $22.69 | $20.65 | 4,115 |
2020-03-13 | $26.03 | $27.18 | $25.35 | $27.18 | $24.74 | 12,843 |
2020-03-12 | $26.13 | $26.38 | $25.24 | $25.26 | $22.99 | 26,232 |
2020-03-11 | $28.66 | $28.66 | $27.80 | $28.01 | $25.49 | 1,654 |
2020-03-10 | $28.77 | $29.56 | $28.16 | $29.56 | $26.90 | 4,024 |
2020-03-09 | $28.82 | $29.11 | $28.45 | $28.45 | $25.89 | 2,787 |
2020-03-06 | $30.10 | $30.55 | $29.85 | $30.54 | $27.80 | 14,837 |
2020-03-05 | $31.01 | $31.08 | $30.71 | $30.98 | $28.20 | 2,082 |
2020-03-04 | $30.84 | $31.67 | $30.84 | $31.67 | $28.83 | 2,469 |
2020-03-03 | $30.74 | $31.16 | $30.29 | $30.45 | $27.72 | 76,050 |
2020-03-02 | $29.50 | $30.55 | $29.49 | $30.55 | $27.81 | 8,241 |
2020-02-28 | $29.44 | $29.48 | $28.63 | $29.26 | $26.64 | 49,990 |
2020-02-27 | $30.71 | $31.27 | $30.15 | $30.15 | $27.45 | 1,421 |
2020-02-26 | $32.29 | $32.33 | $31.83 | $31.83 | $28.97 | 2,055 |
2020-02-25 | $33.21 | $33.21 | $32.10 | $32.10 | $29.22 | 4,398 |
2020-02-24 | $33.03 | $33.25 | $32.92 | $33.07 | $30.10 | 8,426 |
2020-02-21 | $33.39 | $33.55 | $33.39 | $33.51 | $30.50 | 17,245 |
2020-02-20 | $33.10 | $33.37 | $33.10 | $33.37 | $30.37 | 898 |
2020-02-19 | $33.27 | $33.27 | $32.97 | $32.97 | $30.01 | 4,393 |
2020-02-18 | $33.52 | $33.52 | $33.24 | $33.42 | $30.42 | 3,500 |
2020-02-14 | $33.31 | $33.44 | $33.31 | $33.44 | $30.43 | 338 |
2020-02-13 | $33.02 | $33.11 | $33.02 | $33.03 | $30.07 | 2,547 |
2020-02-12 | $32.87 | $32.87 | $32.79 | $32.83 | $29.88 | 4,313 |
2020-02-11 | $32.77 | $32.80 | $32.60 | $32.63 | $29.70 | 5,050 |
2020-02-10 | $32.37 | $32.49 | $32.37 | $32.49 | $29.58 | 854 |
2020-02-07 | $32.12 | $32.23 | $32.12 | $32.21 | $29.32 | 1,997 |
2020-02-06 | $32.24 | $32.31 | $32.15 | $32.23 | $29.34 | 3,887 |
2020-02-05 | $32.18 | $32.18 | $32.11 | $32.11 | $29.23 | 2,563 |
2020-02-04 | $31.76 | $32.22 | $31.76 | $32.08 | $29.20 | 1,657 |
2020-02-03 | $31.80 | $31.87 | $31.71 | $31.71 | $28.86 | 1,234 |
2020-01-31 | $31.82 | $31.82 | $31.65 | $31.69 | $28.84 | 2,370 |
2020-01-30 | $31.88 | $32.07 | $31.88 | $32.06 | $29.18 | 18,913 |
2020-01-29 | $32.06 | $32.06 | $32.03 | $32.03 | $29.15 | 582 |
2020-01-28 | $32.11 | $32.28 | $32.11 | $32.22 | $29.33 | 2,194 |
2020-01-27 | $32.10 | $32.11 | $32.09 | $32.09 | $29.21 | 868 |
2020-01-24 | $32.39 | $32.39 | $32.21 | $32.26 | $29.36 | 8,774 |
2020-01-23 | $32.09 | $32.35 | $32.09 | $32.35 | $29.45 | 4,515 |
2020-01-22 | $32.32 | $32.32 | $31.99 | $32.07 | $29.19 | 9,026 |
2020-01-21 | $31.96 | $32.28 | $31.96 | $32.28 | $29.38 | 1,024 |
2020-01-17 | $31.86 | $32.09 | $31.86 | $31.99 | $29.12 | 6,787 |
2020-01-16 | $31.85 | $31.94 | $31.77 | $31.94 | $29.07 | 1,768 |
2020-01-15 | $31.66 | $31.70 | $31.61 | $31.64 | $28.80 | 650 |
2020-01-14 | $31.31 | $31.41 | $31.26 | $31.41 | $28.59 | 2,724 |
2020-01-13 | $31.19 | $31.52 | $31.19 | $31.52 | $28.69 | 8,513 |
2020-01-10 | $30.94 | $31.19 | $30.94 | $31.19 | $28.39 | 23,593 |
2020-01-09 | $30.98 | $31.00 | $30.91 | $30.93 | $28.15 | 47,781 |
2020-01-08 | $30.92 | $31.05 | $30.88 | $30.98 | $28.20 | 67,188 |
2020-01-07 | $30.99 | $30.99 | $30.73 | $30.88 | $28.11 | 7,614 |
2020-01-06 | $31.12 | $31.29 | $31.08 | $31.21 | $28.41 | 3,096 |
2020-01-03 | $30.79 | $31.17 | $30.79 | $31.14 | $28.35 | 50,651 |
2020-01-02 | $31.57 | $31.57 | $30.79 | $30.89 | $28.12 | 77,212 |
2019-12-31 | $31.20 | $31.42 | $31.20 | $31.42 | $28.60 | 29,234 |
2019-12-30 | $31.08 | $31.12 | $31.03 | $31.12 | $28.32 | 4,571 |
2019-12-27 | $31.06 | $31.16 | $31.03 | $31.13 | $28.34 | 29,012 |
2019-12-26 | $30.96 | $31.03 | $30.95 | $31.03 | $28.24 | 2,698 |
2019-12-24 | $30.82 | $30.95 | $30.82 | $30.88 | $28.11 | 20,978 |
2019-12-23 | $30.98 | $30.98 | $30.80 | $30.81 | $28.04 | 66,904 |
2019-12-20 | $31.22 | $31.31 | $31.22 | $31.23 | $28.34 | 1,842 |
2019-12-19 | $31.01 | $31.10 | $30.99 | $31.10 | $28.23 | 11,095 |
2019-12-18 | $30.55 | $30.94 | $30.55 | $30.86 | $28.01 | 53,652 |
2019-12-17 | $30.72 | $30.72 | $30.47 | $30.50 | $27.68 | 2,864 |
2019-12-16 | $30.70 | $30.83 | $30.48 | $30.83 | $27.98 | 5,443 |
2019-12-13 | $30.46 | $30.63 | $30.46 | $30.63 | $27.80 | 994 |
2019-12-12 | $31.03 | $31.03 | $30.62 | $30.65 | $27.82 | 4,624 |
2019-12-11 | $31.17 | $31.17 | $30.62 | $31.04 | $28.17 | 68,548 |
2019-12-10 | $31.58 | $31.61 | $31.30 | $31.37 | $28.47 | 5,489 |
2019-12-09 | $31.52 | $31.57 | $31.40 | $31.54 | $28.63 | 3,114 |
2019-12-06 | $31.53 | $31.55 | $31.48 | $31.48 | $28.57 | 809 |
2019-12-05 | $31.28 | $31.37 | $31.26 | $31.37 | $28.47 | 3,046 |
2019-12-04 | $31.33 | $31.40 | $31.31 | $31.33 | $28.43 | 2,399 |
2019-12-03 | $30.91 | $31.22 | $30.91 | $31.21 | $28.33 | 12,651 |
2019-12-02 | $31.44 | $31.44 | $30.99 | $30.99 | $28.12 | 136,868 |
2019-11-29 | $31.59 | $31.64 | $31.51 | $31.51 | $28.60 | 1,041 |
2019-11-27 | $31.51 | $31.64 | $31.47 | $31.64 | $28.72 | 12,750 |
2019-11-26 | $31.42 | $31.49 | $31.39 | $31.49 | $28.58 | 2,718 |
2019-11-25 | $31.13 | $31.19 | $31.12 | $31.12 | $28.24 | 1,583 |
2019-11-22 | $31.12 | $31.13 | $30.94 | $31.10 | $28.22 | 1,877 |
2019-11-21 | $31.58 | $31.58 | $31.16 | $31.16 | $28.28 | 6,181 |
2019-11-20 | $31.64 | $31.64 | $31.47 | $31.59 | $28.67 | 5,216 |
2019-11-19 | $31.63 | $31.73 | $31.57 | $31.67 | $28.74 | 4,681 |
2019-11-18 | $31.55 | $31.73 | $31.55 | $31.65 | $28.72 | 1,905 |
2019-11-15 | $31.45 | $31.52 | $31.45 | $31.52 | $28.61 | 1,026 |
2019-11-14 | $31.18 | $31.34 | $31.18 | $31.34 | $28.44 | 4,684 |
2019-11-13 | $30.80 | $31.11 | $30.80 | $31.06 | $28.19 | 2,291 |
2019-11-12 | $31.03 | $31.17 | $30.77 | $30.77 | $27.93 | 7,655 |
2019-11-11 | $31.09 | $31.12 | $31.04 | $31.04 | $28.17 | 4,837 |
2019-11-08 | $31.08 | $31.08 | $31.01 | $31.01 | $28.14 | 1,334 |
2019-11-07 | $31.01 | $31.11 | $31.00 | $31.07 | $28.20 | 129,597 |
2019-11-06 | $31.45 | $31.55 | $31.39 | $31.41 | $28.51 | 2,389 |
2019-11-05 | $31.74 | $31.74 | $31.26 | $31.37 | $28.47 | 5,132 |
2019-11-04 | $32.08 | $32.08 | $31.76 | $31.86 | $28.92 | 31,226 |
2019-11-01 | $31.91 | $31.97 | $31.71 | $31.97 | $29.01 | 94,551 |
2019-10-31 | $32.06 | $32.06 | $31.90 | $31.96 | $29.01 | 70,749 |
2019-10-30 | $31.92 | $32.18 | $31.91 | $32.18 | $29.21 | 2,716 |
2019-10-29 | $32.02 | $32.04 | $31.90 | $31.90 | $28.95 | 2,078 |
2019-10-28 | $32.02 | $32.02 | $31.80 | $31.87 | $28.93 | 14,938 |
2019-10-25 | $32.33 | $32.33 | $32.03 | $32.05 | $29.09 | 2,070 |
2019-10-24 | $32.34 | $32.41 | $32.33 | $32.36 | $29.37 | 2,409 |
2019-10-23 | $32.46 | $32.46 | $32.25 | $32.45 | $29.45 | 3,608 |
2019-10-22 | $32.37 | $32.41 | $32.35 | $32.39 | $29.39 | 2,214 |
2019-10-21 | $32.12 | $32.41 | $32.12 | $32.41 | $29.41 | 5,185 |
2019-10-18 | $31.88 | $32.08 | $31.86 | $32.08 | $29.11 | 2,073 |
2019-10-17 | $31.94 | $31.94 | $31.86 | $31.91 | $28.96 | 6,660 |
2019-10-16 | $31.66 | $31.74 | $31.61 | $31.74 | $28.81 | 1,420 |
2019-10-15 | $31.64 | $31.72 | $31.58 | $31.72 | $28.79 | 8,264 |
2019-10-14 | $31.65 | $31.69 | $31.56 | $31.68 | $28.76 | 8,837 |
2019-10-11 | $31.86 | $31.87 | $31.65 | $31.66 | $28.73 | 24,997 |
2019-10-10 | $31.55 | $31.70 | $31.53 | $31.64 | $28.72 | 120,259 |
2019-10-09 | $31.73 | $31.73 | $31.56 | $31.60 | $28.68 | 3,775 |
2019-10-08 | $31.58 | $31.94 | $31.48 | $31.55 | $28.63 | 7,115 |
2019-10-07 | $31.69 | $31.83 | $31.63 | $31.78 | $28.84 | 6,808 |
2019-10-04 | $31.75 | $31.84 | $31.71 | $31.84 | $28.90 | 6,176 |
2019-10-03 | $31.35 | $31.73 | $31.35 | $31.64 | $28.72 | 4,166 |
2019-10-02 | $31.52 | $31.52 | $31.23 | $31.34 | $28.44 | 95,806 |
2019-10-01 | $31.82 | $31.82 | $31.42 | $31.55 | $28.63 | 238,737 |
2019-09-30 | $31.85 | $32.00 | $31.84 | $31.84 | $28.90 | 4,679 |
2019-09-27 | $31.95 | $31.95 | $31.59 | $31.79 | $28.85 | 3,021 |
2019-09-26 | $31.76 | $31.91 | $31.68 | $31.90 | $28.95 | 7,160 |
2019-09-25 | $31.63 | $31.70 | $31.63 | $31.64 | $28.72 | 5,158 |
2019-09-24 | $31.48 | $31.55 | $31.43 | $31.55 | $28.63 | 909 |
2019-09-23 | $31.53 | $31.75 | $31.53 | $31.62 | $28.69 | 3,320 |
2019-09-20 | $31.90 | $31.91 | $31.79 | $31.82 | $28.67 | 1,057 |
2019-09-19 | $31.87 | $31.96 | $31.85 | $31.86 | $28.71 | 29,729 |
2019-09-18 | $31.94 | $31.94 | $31.66 | $31.86 | $28.71 | 2,366 |
2019-09-17 | $31.84 | $31.94 | $31.84 | $31.94 | $28.78 | 1,343 |
2019-09-16 | $31.41 | $31.67 | $31.40 | $31.67 | $28.54 | 128,441 |
2019-09-13 | $31.69 | $31.79 | $31.41 | $31.41 | $28.31 | 1,991 |
2019-09-12 | $31.72 | $31.81 | $31.72 | $31.78 | $28.64 | 3,122 |
2019-09-11 | $31.57 | $31.67 | $31.55 | $31.65 | $28.52 | 4,008 |
2019-09-10 | $31.82 | $31.82 | $31.38 | $31.64 | $28.51 | 5,975 |
2019-09-09 | $31.99 | $31.99 | $31.76 | $31.88 | $28.73 | 7,969 |
2019-09-06 | $31.95 | $31.99 | $31.86 | $31.93 | $28.77 | 3,377 |
2019-09-05 | $31.95 | $31.95 | $31.70 | $31.77 | $28.63 | 4,102 |
2019-09-04 | $31.86 | $31.94 | $31.81 | $31.90 | $28.75 | 8,719 |
2019-09-03 | $31.22 | $31.64 | $31.22 | $31.64 | $28.51 | 341,983 |
2019-08-30 | $31.37 | $31.37 | $31.20 | $31.35 | $28.25 | 75,372 |
2019-08-29 | $31.20 | $31.30 | $31.17 | $31.26 | $28.17 | 65,806 |
2019-08-28 | $30.98 | $31.02 | $30.94 | $30.99 | $27.93 | 4,260 |
2019-08-27 | $31.18 | $31.18 | $30.91 | $30.91 | $27.86 | 2,756 |
2019-08-26 | $30.85 | $30.96 | $30.76 | $30.96 | $27.90 | 1,636 |
2019-08-23 | $31.31 | $31.36 | $30.66 | $30.66 | $27.63 | 3,180 |
2019-08-22 | $31.07 | $31.22 | $30.90 | $31.22 | $28.13 | 4,218 |
2019-08-21 | $31.08 | $31.08 | $30.99 | $31.07 | $28.00 | 1,979 |
2019-08-20 | $31.15 | $31.20 | $30.94 | $30.94 | $27.88 | 1,099 |
2019-08-19 | $31.17 | $31.29 | $31.17 | $31.26 | $28.17 | 4,519 |
2019-08-16 | $30.84 | $31.03 | $30.83 | $31.03 | $27.96 | 1,748 |
2019-08-15 | $30.74 | $30.76 | $30.57 | $30.76 | $27.72 | 3,486 |
2019-08-14 | $30.72 | $30.72 | $30.43 | $30.43 | $27.42 | 3,815 |
2019-08-13 | $30.85 | $30.91 | $30.64 | $30.85 | $27.81 | 3,695 |
2019-08-12 | $30.84 | $30.90 | $30.70 | $30.84 | $27.79 | 2,300 |
2019-08-09 | $30.82 | $30.91 | $30.70 | $30.89 | $27.83 | 3,395 |
2019-08-08 | $30.58 | $30.91 | $30.58 | $30.91 | $27.85 | 3,136 |
2019-08-07 | $30.32 | $30.63 | $30.31 | $30.50 | $27.48 | 2,261 |
2019-08-06 | $30.02 | $30.21 | $29.96 | $30.21 | $27.22 | 13,319 |
2019-08-05 | $30.47 | $30.47 | $29.87 | $29.87 | $26.92 | 34,076 |
2019-08-02 | $30.45 | $30.77 | $30.45 | $30.60 | $27.58 | 14,893 |
2019-08-01 | $30.27 | $31.71 | $30.27 | $30.45 | $27.44 | 260,459 |
2019-07-31 | $30.61 | $30.67 | $30.24 | $30.42 | $27.41 | 3,260 |
2019-07-30 | $30.52 | $30.57 | $30.48 | $30.56 | $27.54 | 1,955 |
2019-07-29 | $30.22 | $30.46 | $30.22 | $30.33 | $27.33 | 9,071 |
2019-07-26 | $30.14 | $30.22 | $30.00 | $30.22 | $27.24 | 4,230 |
2019-07-25 | $30.24 | $30.24 | $30.04 | $30.10 | $27.13 | 6,476 |
2019-07-24 | $30.24 | $30.24 | $30.15 | $30.24 | $27.25 | 1,367 |
2019-07-23 | $29.93 | $30.21 | $29.93 | $30.21 | $27.22 | 1,452 |
2019-07-22 | $29.99 | $29.99 | $29.86 | $29.86 | $26.91 | 3,916 |
2019-07-19 | $30.50 | $30.50 | $29.93 | $29.96 | $27.00 | 176,080 |
2019-07-18 | $30.21 | $30.50 | $30.21 | $30.45 | $27.44 | 1,904 |
2019-07-17 | $30.63 | $30.63 | $30.27 | $30.43 | $27.42 | 7,514 |
2019-07-16 | $30.57 | $30.64 | $30.56 | $30.57 | $27.55 | 5,852 |
2019-07-15 | $30.65 | $30.76 | $30.62 | $30.62 | $27.60 | 6,144 |
2019-07-12 | $30.70 | $30.70 | $30.62 | $30.62 | $27.60 | 5,703 |
2019-07-11 | $31.00 | $31.00 | $30.58 | $30.65 | $27.62 | 7,665 |
2019-07-10 | $30.88 | $31.11 | $30.88 | $31.08 | $28.01 | 4,960 |
2019-07-09 | $30.74 | $30.93 | $30.64 | $30.93 | $27.87 | 7,998 |
2019-07-08 | $30.57 | $30.81 | $30.57 | $30.75 | $27.71 | 4,636 |
2019-07-05 | $30.29 | $30.69 | $30.29 | $30.59 | $27.56 | 4,243 |
2019-07-03 | $30.74 | $30.78 | $30.68 | $30.78 | $27.73 | 2,401 |
2019-07-02 | $29.90 | $30.38 | $29.90 | $30.38 | $27.38 | 11,369 |
2019-07-01 | $29.86 | $29.97 | $29.67 | $29.87 | $26.92 | 253,124 |
2019-06-28 | $29.96 | $30.08 | $29.92 | $29.94 | $26.98 | 131,396 |
2019-06-27 | $29.69 | $29.86 | $29.69 | $29.82 | $26.87 | 5,239 |
2019-06-26 | $30.14 | $30.14 | $29.42 | $29.54 | $26.62 | 6,190 |
2019-06-25 | $30.49 | $30.64 | $30.07 | $30.07 | $27.10 | 6,507 |
2019-06-24 | $30.58 | $30.62 | $30.47 | $30.50 | $27.49 | 5,568 |
2019-06-21 | $31.28 | $31.28 | $30.81 | $30.95 | $27.67 | 15,868 |
2019-06-20 | $31.34 | $31.40 | $31.31 | $31.31 | $28.00 | 7,106 |
2019-06-19 | $31.01 | $31.21 | $30.84 | $31.17 | $27.87 | 8,556 |
2019-06-18 | $31.25 | $31.25 | $30.93 | $30.96 | $27.68 | 2,676 |
2019-06-17 | $30.83 | $31.07 | $30.83 | $31.04 | $27.75 | 6,654 |
2019-06-14 | $30.79 | $30.86 | $30.71 | $30.78 | $27.52 | 3,793 |
2019-06-13 | $30.58 | $30.66 | $30.57 | $30.66 | $27.41 | 14,461 |
2019-06-12 | $30.51 | $30.65 | $30.51 | $30.54 | $27.31 | 6,953 |
2019-06-11 | $30.37 | $30.49 | $30.29 | $30.49 | $27.26 | 2,210 |
2019-06-10 | $30.54 | $30.54 | $30.30 | $30.44 | $27.22 | 4,612 |
2019-06-07 | $30.72 | $30.72 | $30.50 | $30.52 | $27.29 | 186,802 |
2019-06-06 | $30.53 | $30.53 | $30.28 | $30.44 | $27.21 | 7,143 |
2019-06-05 | $29.88 | $30.37 | $29.88 | $30.37 | $27.15 | 4,994 |
2019-06-04 | $29.57 | $29.68 | $29.43 | $29.68 | $26.53 | 5,201 |
2019-06-03 | $29.77 | $30.75 | $29.61 | $29.87 | $26.71 | 383,843 |
2019-05-31 | $29.52 | $29.83 | $29.52 | $29.70 | $26.56 | 9,052 |
2019-05-30 | $29.59 | $29.60 | $29.47 | $29.56 | $26.43 | 53,562 |
2019-05-29 | $29.53 | $29.55 | $29.43 | $29.43 | $26.31 | 924 |
2019-05-28 | $30.15 | $30.15 | $29.86 | $29.86 | $26.70 | 744 |
2019-05-24 | $30.22 | $30.22 | $30.16 | $30.16 | $26.96 | 573 |
2019-05-23 | $29.87 | $30.04 | $29.87 | $30.04 | $26.86 | 1,417 |
2019-05-22 | $29.90 | $29.98 | $29.90 | $29.98 | $26.80 | 1,500 |
2019-05-21 | $29.99 | $29.99 | $29.91 | $29.91 | $26.74 | 3,568 |
2019-05-20 | $29.89 | $29.89 | $29.64 | $29.64 | $26.50 | 724 |
2019-05-17 | $30.00 | $30.07 | $29.92 | $30.07 | $26.88 | 2,153 |
2019-05-16 | $30.07 | $30.22 | $30.07 | $30.15 | $26.96 | 9,119 |
2019-05-15 | $29.82 | $30.03 | $29.82 | $29.97 | $26.80 | 2,319 |
2019-05-14 | $29.81 | $29.81 | $29.76 | $29.79 | $26.63 | 1,115 |
2019-05-13 | $29.55 | $29.69 | $29.50 | $29.69 | $26.55 | 4,926 |
2019-05-10 | $29.42 | $29.65 | $29.29 | $29.65 | $26.51 | 4,777 |
2019-05-09 | $29.06 | $29.41 | $29.06 | $29.38 | $26.26 | 5,753 |
2019-05-08 | $29.50 | $29.50 | $29.31 | $29.31 | $26.20 | 3,903 |
2019-05-07 | $29.58 | $29.62 | $29.10 | $29.33 | $26.22 | 5,729 |
2019-05-06 | $29.74 | $29.85 | $29.74 | $29.83 | $26.67 | 1,648 |
2019-05-03 | $29.80 | $29.97 | $29.76 | $29.97 | $26.80 | 1,744 |
2019-05-02 | $29.74 | $30.02 | $29.72 | $29.77 | $26.61 | 123,408 |
2019-05-01 | $29.80 | $30.00 | $28.94 | $29.73 | $26.58 | 141,692 |
2019-04-30 | $29.51 | $29.77 | $29.51 | $29.72 | $26.57 | 4,752 |
2019-04-29 | $29.72 | $29.72 | $29.40 | $29.43 | $26.31 | 2,907 |
2019-04-26 | $29.71 | $29.78 | $29.62 | $29.76 | $26.61 | 3,195 |
2019-04-25 | $29.54 | $29.64 | $29.54 | $29.57 | $26.44 | 2,742 |
2019-04-24 | $29.77 | $29.77 | $29.56 | $29.65 | $26.51 | 1,294 |
2019-04-23 | $29.05 | $29.39 | $29.05 | $29.39 | $26.28 | 1,243 |
2019-04-22 | $28.88 | $29.02 | $28.80 | $29.02 | $25.95 | 1,180 |
2019-04-18 | $29.21 | $29.39 | $29.20 | $29.35 | $26.24 | 6,585 |
2019-04-17 | $29.23 | $29.27 | $29.05 | $29.14 | $26.05 | 8,295 |
2019-04-16 | $30.00 | $30.00 | $29.26 | $29.43 | $26.31 | 4,198 |
2019-04-15 | $30.34 | $30.34 | $30.11 | $30.18 | $26.98 | 4,951 |
2019-04-12 | $30.09 | $30.33 | $30.03 | $30.33 | $27.12 | 3,137 |
2019-04-11 | $30.36 | $30.36 | $30.08 | $30.20 | $27.00 | 15,007 |
2019-04-10 | $30.05 | $30.22 | $30.05 | $30.21 | $27.01 | 1,278 |
2019-04-09 | $30.22 | $30.22 | $29.97 | $29.97 | $26.80 | 3,784 |
2019-04-08 | $30.12 | $30.17 | $30.12 | $30.17 | $26.97 | 2,419 |
2019-04-05 | $30.30 | $30.30 | $30.18 | $30.30 | $27.09 | 3,276 |
2019-04-04 | $30.17 | $30.17 | $29.98 | $30.09 | $26.90 | 27,491 |
2019-04-03 | $30.34 | $30.34 | $30.17 | $30.17 | $26.97 | 3,453 |
2019-04-02 | $29.94 | $30.22 | $29.94 | $30.22 | $27.02 | 67,985 |
2019-04-01 | $30.06 | $30.06 | $29.70 | $29.98 | $26.81 | 42,254 |
2019-03-29 | $30.03 | $30.03 | $29.96 | $29.98 | $26.80 | 7,128 |
2019-03-28 | $29.96 | $30.04 | $29.82 | $30.04 | $26.86 | 3,172 |
2019-03-27 | $29.97 | $29.97 | $29.78 | $29.78 | $26.63 | 1,014 |
2019-03-26 | $29.82 | $29.89 | $29.73 | $29.89 | $26.72 | 4,385 |
2019-03-25 | $29.75 | $29.75 | $29.66 | $29.66 | $26.52 | 2,624 |
2019-03-22 | $29.89 | $29.89 | $29.71 | $29.71 | $26.56 | 1,303 |
2019-03-21 | $29.70 | $29.78 | $29.70 | $29.78 | $26.62 | 4,011 |
2019-03-20 | $29.13 | $29.42 | $28.97 | $29.26 | $26.16 | 3,656 |
2019-03-19 | $29.27 | $29.32 | $29.15 | $29.15 | $26.06 | 4,440 |
2019-03-18 | $29.48 | $29.53 | $29.20 | $29.34 | $26.23 | 10,950 |
2019-03-15 | $29.99 | $29.99 | $29.66 | $29.66 | $26.32 | 3,336 |
2019-03-14 | $29.88 | $29.88 | $29.69 | $29.83 | $26.47 | 3,968 |
2019-03-13 | $29.80 | $29.84 | $29.75 | $29.79 | $26.43 | 11,069 |
2019-03-12 | $29.62 | $29.71 | $29.55 | $29.64 | $26.30 | 3,584 |
2019-03-11 | $29.25 | $29.55 | $29.24 | $29.55 | $26.22 | 1,841 |
2019-03-08 | $28.89 | $29.11 | $28.89 | $29.11 | $25.83 | 2,599 |
2019-03-07 | $29.22 | $29.27 | $29.02 | $29.02 | $25.75 | 3,181 |
2019-03-06 | $29.21 | $29.22 | $29.10 | $29.14 | $25.85 | 1,641 |
2019-03-05 | $29.14 | $29.29 | $29.12 | $29.26 | $25.96 | 3,492 |
2019-03-04 | $29.22 | $29.22 | $28.84 | $29.15 | $25.86 | 69,893 |
2019-03-01 | $29.10 | $29.11 | $28.76 | $29.05 | $25.78 | 25,781 |
2019-02-28 | $29.02 | $29.34 | $29.02 | $29.14 | $25.86 | 248,438 |
2019-02-27 | $29.00 | $29.03 | $28.79 | $29.02 | $25.75 | 11,010 |
2019-02-26 | $29.20 | $29.20 | $29.08 | $29.08 | $25.80 | 7,963 |
2019-02-25 | $29.32 | $29.32 | $29.19 | $29.20 | $25.91 | 3,542 |
2019-02-22 | $29.45 | $29.57 | $29.40 | $29.40 | $26.09 | 4,517 |
2019-02-21 | $28.91 | $29.29 | $28.91 | $29.29 | $25.99 | 200,255 |
2019-02-20 | $29.23 | $29.28 | $29.01 | $29.18 | $25.89 | 75,777 |
2019-02-19 | $29.26 | $29.43 | $29.23 | $29.37 | $26.06 | 7,460 |
2019-02-15 | $29.21 | $29.27 | $29.20 | $29.27 | $25.97 | 2,835 |
2019-02-14 | $29.07 | $29.15 | $29.07 | $29.12 | $25.84 | 1,352 |
2019-02-13 | $29.00 | $29.12 | $29.00 | $29.12 | $25.83 | 1,311 |
2019-02-12 | $28.84 | $28.98 | $28.82 | $28.89 | $25.63 | 8,515 |
2019-02-11 | $29.13 | $29.17 | $29.03 | $29.10 | $25.82 | 17,838 |
2019-02-08 | $29.02 | $29.05 | $28.86 | $29.02 | $25.75 | 20,604 |
2019-02-07 | $28.62 | $29.04 | $28.62 | $29.04 | $25.77 | 3,948 |
2019-02-06 | $29.01 | $29.01 | $28.77 | $28.82 | $25.58 | 2,310 |
2019-02-05 | $28.79 | $29.01 | $28.75 | $29.01 | $25.74 | 128,533 |
2019-02-04 | $28.66 | $28.87 | $28.49 | $28.87 | $25.61 | 32,279 |
2019-02-01 | $28.85 | $28.85 | $28.39 | $28.69 | $25.46 | 2,980 |
2019-01-31 | $28.56 | $28.86 | $28.56 | $28.86 | $25.61 | 22,577 |
2019-01-30 | $28.60 | $28.65 | $28.60 | $28.65 | $25.42 | 1,172 |
2019-01-29 | $28.27 | $28.36 | $28.27 | $28.36 | $25.17 | 946 |
2019-01-28 | $27.77 | $28.16 | $27.77 | $28.15 | $24.98 | 1,167 |
2019-01-25 | $27.84 | $27.93 | $27.74 | $27.93 | $24.78 | 4,166 |
2019-01-24 | $27.53 | $27.53 | $27.48 | $27.53 | $24.43 | 1,060 |
2019-01-23 | $27.34 | $27.39 | $27.34 | $27.39 | $24.30 | 1,284 |
2019-01-22 | $27.44 | $27.44 | $27.30 | $27.40 | $24.31 | 1,465 |
2019-01-18 | $27.42 | $27.52 | $27.40 | $27.52 | $24.42 | 1,130 |
2019-01-17 | $27.31 | $27.42 | $27.31 | $27.42 | $24.33 | 3,541 |
2019-01-16 | $27.20 | $27.32 | $27.11 | $27.29 | $24.22 | 3,797 |
2019-01-15 | $27.05 | $27.10 | $27.05 | $27.10 | $24.05 | 811 |
2019-01-14 | $26.67 | $26.85 | $26.67 | $26.82 | $23.80 | 34,521 |
2019-01-11 | $26.88 | $26.94 | $26.77 | $26.89 | $23.86 | 2,945 |
2019-01-10 | $26.24 | $26.81 | $26.24 | $26.73 | $23.72 | 2,843 |
2019-01-09 | $26.45 | $26.46 | $26.29 | $26.46 | $23.48 | 3,271 |
2019-01-08 | $26.14 | $26.54 | $26.14 | $26.47 | $23.49 | 5,982 |
2019-01-07 | $25.89 | $26.13 | $25.77 | $25.95 | $23.02 | 2,592 |
2019-01-04 | $25.38 | $25.95 | $25.38 | $25.73 | $22.83 | 5,065 |
2019-01-03 | $25.40 | $25.72 | $25.32 | $25.43 | $22.56 | 49,449 |
2019-01-02 | $25.79 | $25.79 | $25.26 | $25.27 | $22.42 | 5,874 |
2018-12-31 | $26.01 | $26.01 | $25.51 | $25.86 | $22.95 | 3,027 |
2018-12-28 | $25.97 | $26.00 | $25.64 | $25.82 | $22.91 | 23,569 |
2018-12-27 | $25.46 | $25.71 | $25.02 | $25.71 | $22.81 | 40,081 |
2018-12-26 | $25.03 | $25.68 | $24.71 | $25.68 | $22.79 | 21,306 |
2018-12-24 | $25.61 | $25.61 | $24.99 | $24.99 | $22.12 | 7,414 |
2018-12-21 | $26.45 | $27.00 | $26.15 | $26.18 | $23.02 | 32,314 |
2018-12-20 | $26.72 | $26.78 | $26.38 | $26.38 | $23.20 | 1,886 |
2018-12-19 | $26.99 | $27.12 | $26.81 | $26.81 | $23.58 | 1,961 |
2018-12-18 | $27.17 | $27.17 | $26.99 | $27.10 | $23.83 | 29,467 |
2018-12-17 | $27.76 | $27.76 | $26.85 | $26.85 | $23.61 | 4,684 |
2018-12-14 | $27.84 | $27.94 | $27.80 | $27.86 | $24.50 | 13,280 |
2018-12-13 | $28.11 | $28.11 | $27.88 | $27.91 | $24.54 | 1,853 |
2018-12-12 | $28.37 | $28.37 | $27.71 | $27.71 | $24.37 | 2,212 |
2018-12-11 | $28.45 | $28.45 | $28.27 | $28.27 | $24.86 | 10,495 |
2018-12-10 | $28.16 | $28.26 | $27.85 | $28.26 | $24.86 | 2,132 |
2018-12-07 | $28.83 | $28.83 | $28.24 | $28.35 | $24.93 | 16,482 |
2018-12-06 | $27.97 | $28.10 | $27.70 | $28.10 | $24.71 | 32,543 |
2018-12-04 | $28.42 | $28.43 | $28.15 | $28.15 | $24.76 | 11,355 |
2018-12-03 | $28.33 | $28.48 | $28.25 | $28.38 | $24.96 | 152,194 |
2018-11-30 | $28.19 | $28.19 | $28.02 | $28.18 | $24.78 | 2,206 |
2018-11-29 | $27.81 | $28.11 | $27.81 | $28.05 | $24.67 | 3,865 |
2018-11-28 | $27.75 | $27.85 | $27.75 | $27.85 | $24.49 | 1,509 |
2018-11-27 | $27.70 | $27.70 | $27.70 | $27.70 | $24.36 | 284 |
2018-11-26 | $27.72 | $27.72 | $27.60 | $27.60 | $24.28 | 967 |
2018-11-23 | $27.43 | $27.64 | $27.43 | $27.64 | $24.31 | 598 |
2018-11-21 | $27.70 | $27.86 | $27.65 | $27.65 | $24.32 | 3,078 |
2018-11-20 | $27.84 | $27.84 | $27.66 | $27.69 | $24.35 | 3,828 |
2018-11-19 | $27.88 | $27.88 | $27.88 | $27.88 | $24.52 | 1,357 |
2018-11-16 | $27.38 | $27.83 | $27.38 | $27.83 | $24.48 | 2,636 |
2018-11-15 | $27.38 | $27.50 | $27.38 | $27.50 | $24.18 | 868 |
2018-11-14 | $27.68 | $27.68 | $27.68 | $27.68 | $24.34 | 623 |
2018-11-13 | $27.70 | $27.82 | $27.59 | $27.68 | $24.34 | 2,146 |
2018-11-12 | $27.79 | $27.79 | $27.79 | $27.79 | $24.44 | 347 |
2018-11-09 | $27.66 | $27.71 | $27.53 | $27.53 | $24.21 | 1,144 |
2018-11-08 | $27.61 | $27.61 | $27.51 | $27.58 | $24.26 | 2,494 |
2018-11-07 | $27.41 | $27.50 | $27.37 | $27.50 | $24.19 | 2,775 |
2018-11-06 | $27.19 | $27.25 | $27.17 | $27.21 | $23.93 | 18,811 |
2018-11-05 | $26.94 | $27.10 | $26.94 | $27.10 | $23.83 | 1,381 |
2018-11-02 | $26.77 | $26.77 | $26.46 | $26.63 | $23.42 | 1,134 |
2018-11-01 | $26.87 | $26.87 | $26.87 | $26.87 | $23.63 | 411 |
2018-10-31 | $26.99 | $27.13 | $26.98 | $26.98 | $23.73 | 6,705 |
2018-10-30 | $26.70 | $27.22 | $26.70 | $27.12 | $23.85 | 980 |
2018-10-29 | $26.38 | $26.80 | $26.38 | $26.75 | $23.53 | 1,823 |
2018-10-26 | $26.49 | $26.50 | $26.49 | $26.50 | $23.31 | 581 |
2018-10-25 | $26.80 | $26.92 | $26.80 | $26.92 | $23.68 | 1,389 |
2018-10-24 | $26.58 | $26.69 | $26.58 | $26.68 | $23.46 | 1,223 |
2018-10-23 | $26.01 | $26.43 | $26.01 | $26.43 | $23.25 | 1,400 |
2018-10-22 | $26.58 | $26.72 | $26.28 | $26.28 | $23.11 | 2,076 |
2018-10-19 | $26.57 | $26.67 | $26.57 | $26.60 | $23.39 | 1,062 |
2018-10-18 | $26.47 | $26.47 | $26.34 | $26.42 | $23.24 | 1,264 |
2018-10-17 | $26.48 | $26.48 | $26.37 | $26.37 | $23.19 | 1,115 |
2018-10-16 | $26.11 | $26.50 | $25.89 | $26.48 | $23.29 | 8,683 |
2018-10-15 | $26.14 | $26.14 | $26.14 | $26.14 | $22.99 | 406 |
2018-10-12 | $25.79 | $25.79 | $25.70 | $25.71 | $22.61 | 946 |
2018-10-11 | $26.31 | $26.31 | $25.88 | $26.05 | $22.91 | 2,828 |
2018-10-10 | $26.95 | $27.01 | $26.95 | $26.97 | $23.72 | 1,177 |
2018-10-09 | $27.00 | $27.07 | $27.00 | $27.07 | $23.81 | 909 |
2018-10-08 | $27.10 | $27.10 | $27.09 | $27.09 | $23.82 | 888 |
2018-10-05 | $26.71 | $26.74 | $26.67 | $26.67 | $23.45 | 2,570 |
2018-10-04 | $26.60 | $26.69 | $26.60 | $26.69 | $23.47 | 1,193 |
2018-10-03 | $27.17 | $27.23 | $26.74 | $26.82 | $23.59 | 19,626 |
2018-10-02 | $27.18 | $27.23 | $27.15 | $27.20 | $23.92 | 3,869 |
2018-10-01 | $27.35 | $27.44 | $27.32 | $27.34 | $24.04 | 2,797 |
2018-09-28 | $27.25 | $27.38 | $27.14 | $27.38 | $24.08 | 3,834 |
2018-09-27 | $27.12 | $27.12 | $27.12 | $27.12 | $23.85 | 831 |
2018-09-26 | $27.33 | $27.33 | $27.00 | $27.00 | $23.74 | 2,252 |
2018-09-25 | $27.23 | $27.42 | $27.23 | $27.28 | $23.99 | 3,199 |
2018-09-24 | $27.69 | $27.69 | $27.22 | $27.29 | $24.00 | 4,287 |
2018-09-21 | $28.20 | $28.27 | $28.11 | $28.11 | $24.48 | 982 |
2018-09-20 | $28.04 | $28.04 | $28.04 | $28.04 | $24.42 | 946 |
2018-09-19 | $28.08 | $28.08 | $27.84 | $27.87 | $24.27 | 4,748 |
2018-09-18 | $28.34 | $28.34 | $28.24 | $28.24 | $24.60 | 576 |
2018-09-17 | $28.28 | $28.34 | $28.28 | $28.34 | $24.68 | 1,181 |
2018-09-14 | $28.33 | $28.33 | $28.13 | $28.17 | $24.53 | 1,228 |
2018-09-13 | $28.50 | $28.54 | $28.42 | $28.42 | $24.75 | 2,466 |
2018-09-12 | $28.25 | $28.33 | $28.25 | $28.29 | $24.64 | 1,735 |
2018-09-11 | $28.35 | $28.42 | $28.35 | $28.37 | $24.71 | 980 |
2018-09-10 | $28.30 | $28.40 | $28.30 | $28.40 | $24.73 | 900 |
2018-09-07 | $28.13 | $28.19 | $28.12 | $28.15 | $24.52 | 4,095 |
2018-09-06 | $28.30 | $28.52 | $28.30 | $28.49 | $24.81 | 1,697 |
2018-09-05 | $28.32 | $28.43 | $28.32 | $28.43 | $24.76 | 1,409 |
2018-09-04 | $28.58 | $28.58 | $28.18 | $28.21 | $24.56 | 3,747 |
2018-08-31 | $28.48 | $28.51 | $28.42 | $28.48 | $24.80 | 6,888 |
2018-08-30 | $28.49 | $28.50 | $28.44 | $28.50 | $24.82 | 2,539 |
2018-08-29 | $28.56 | $28.61 | $28.55 | $28.61 | $24.92 | 1,916 |
2018-08-28 | $28.30 | $28.33 | $28.21 | $28.33 | $24.67 | 2,288 |
2018-08-27 | $28.16 | $28.17 | $28.16 | $28.17 | $24.54 | 1,019 |
2018-08-24 | $28.15 | $28.26 | $28.15 | $28.26 | $24.62 | 1,019 |
2018-08-23 | $28.15 | $28.15 | $28.11 | $28.11 | $24.48 | 2,785 |
2018-08-22 | $28.17 | $28.17 | $28.13 | $28.13 | $24.50 | 1,090 |
2018-08-21 | $28.64 | $28.64 | $28.28 | $28.34 | $24.68 | 4,030 |
2018-08-20 | $28.67 | $28.69 | $28.62 | $28.69 | $24.99 | 1,087 |
2018-08-17 | $28.16 | $28.50 | $28.16 | $28.50 | $24.82 | 2,633 |
2018-08-16 | $28.18 | $28.24 | $28.18 | $28.19 | $24.56 | 1,251 |
2018-08-15 | $27.67 | $28.02 | $27.67 | $28.01 | $24.39 | 1,471 |
2018-08-14 | $27.77 | $27.82 | $27.77 | $27.82 | $24.23 | 502 |
2018-08-13 | $27.67 | $27.67 | $27.67 | $27.67 | $24.10 | 728 |
2018-08-10 | $27.95 | $27.95 | $27.95 | $27.95 | $24.34 | 96 |
2018-08-09 | $27.97 | $27.97 | $27.91 | $27.95 | $24.34 | 2,285 |
2018-08-08 | $28.05 | $28.05 | $27.90 | $27.90 | $24.30 | 2,005 |
2018-08-07 | $28.03 | $28.10 | $28.03 | $28.10 | $24.47 | 1,056 |
2018-08-06 | $28.16 | $28.16 | $28.08 | $28.12 | $24.49 | 1,572 |
2018-08-03 | $27.89 | $28.22 | $27.89 | $28.22 | $24.58 | 3,724 |
2018-08-02 | $27.81 | $27.93 | $27.81 | $27.83 | $24.24 | 2,799 |
2018-08-01 | $27.69 | $27.69 | $27.63 | $27.67 | $24.10 | 3,070 |
2018-07-31 | $27.48 | $27.87 | $27.46 | $27.71 | $24.13 | 16,654 |
2018-07-30 | $27.11 | $27.34 | $27.07 | $27.28 | $23.76 | 39,668 |
2018-07-27 | $27.59 | $27.59 | $27.25 | $27.28 | $23.76 | 2,946 |
2018-07-26 | $27.51 | $27.73 | $27.51 | $27.65 | $24.08 | 7,649 |
2018-07-25 | $27.34 | $27.54 | $27.34 | $27.44 | $23.90 | 10,330 |
2018-07-24 | $27.18 | $27.29 | $27.13 | $27.23 | $23.72 | 11,487 |
2018-07-23 | $27.30 | $27.38 | $27.25 | $27.35 | $23.82 | 5,593 |
2018-07-20 | $27.36 | $27.39 | $27.34 | $27.35 | $23.82 | 1,311 |
2018-07-19 | $27.47 | $27.74 | $27.47 | $27.73 | $24.15 | 2,801 |
2018-07-18 | $27.32 | $27.41 | $27.23 | $27.36 | $23.83 | 2,898 |
2018-07-17 | $27.61 | $27.61 | $27.54 | $27.54 | $23.99 | 3,007 |
2018-07-16 | $27.62 | $27.67 | $27.51 | $27.67 | $24.10 | 2,471 |
2018-07-13 | $27.89 | $27.89 | $27.78 | $27.79 | $24.21 | 1,843 |
2018-07-12 | $27.84 | $27.84 | $27.84 | $27.84 | $24.25 | 394 |
2018-07-11 | $27.90 | $27.90 | $27.86 | $27.86 | $24.26 | 4,493 |
2018-07-10 | $27.88 | $27.90 | $27.83 | $27.86 | $24.26 | 1,492 |
2018-07-09 | $27.90 | $27.90 | $27.66 | $27.66 | $24.09 | 7,444 |
2018-07-06 | $27.96 | $28.02 | $27.92 | $27.96 | $24.35 | 2,593 |
2018-07-05 | $27.37 | $27.37 | $27.37 | $27.37 | $23.84 | 87 |
2018-07-03 | $27.37 | $27.37 | $27.37 | $27.37 | $23.84 | 200 |
2018-07-02 | $27.37 | $27.57 | $27.18 | $27.18 | $23.67 | 2,557 |
2018-06-29 | $27.47 | $27.59 | $27.47 | $27.59 | $24.03 | 6,347 |
2018-06-28 | $27.32 | $27.50 | $27.32 | $27.50 | $23.95 | 934 |
2018-06-27 | $27.33 | $27.47 | $27.33 | $27.40 | $23.87 | 3,402 |
2018-06-26 | $27.41 | $27.41 | $27.36 | $27.36 | $23.83 | 1,019 |
2018-06-25 | $27.24 | $27.24 | $27.11 | $27.11 | $23.61 | 581 |
2018-06-22 | $27.17 | $27.30 | $27.17 | $27.30 | $23.78 | 870 |
2018-06-21 | $26.90 | $27.08 | $26.90 | $27.05 | $23.56 | 2,596 |
2018-06-20 | $26.86 | $26.86 | $26.86 | $26.86 | $23.39 | 558 |
2018-06-19 | $26.49 | $26.70 | $26.49 | $26.63 | $23.19 | 1,538 |
2018-06-18 | $26.62 | $26.62 | $26.45 | $26.49 | $23.07 | 4,453 |
2018-06-15 | $26.72 | $26.77 | $26.72 | $26.74 | $23.29 | 1,114 |
2018-06-14 | $26.78 | $26.89 | $26.78 | $26.89 | $23.25 | 1,966 |
2018-06-13 | $27.08 | $27.19 | $26.63 | $26.66 | $23.05 | 6,033 |
2018-06-12 | $27.11 | $27.22 | $27.11 | $27.22 | $23.54 | 1,466 |
2018-06-11 | $27.12 | $27.12 | $27.03 | $27.06 | $23.40 | 1,999 |
2018-06-08 | $27.05 | $27.12 | $27.04 | $27.04 | $23.38 | 3,608 |
2018-06-07 | $26.83 | $27.05 | $26.83 | $26.99 | $23.34 | 2,262 |
2018-06-06 | $26.94 | $27.00 | $26.91 | $26.99 | $23.33 | 2,912 |
2018-06-05 | $27.00 | $27.04 | $26.88 | $26.90 | $23.26 | 4,000 |
2018-06-04 | $26.57 | $26.82 | $26.57 | $26.75 | $23.13 | 727 |
2018-06-01 | $26.69 | $26.69 | $26.68 | $26.68 | $23.07 | 387 |
2018-05-31 | $26.54 | $26.57 | $26.49 | $26.57 | $22.97 | 904 |
2018-05-30 | $26.73 | $26.73 | $26.72 | $26.72 | $23.10 | 397 |
2018-05-29 | $26.30 | $26.30 | $26.30 | $26.30 | $22.74 | 402 |
2018-05-25 | $26.21 | $26.21 | $26.19 | $26.20 | $22.65 | 462 |
2018-05-24 | $26.10 | $26.10 | $26.08 | $26.08 | $22.55 | 6,745 |
2018-05-23 | $25.88 | $26.23 | $25.88 | $26.21 | $22.66 | 1,677 |
2018-05-22 | $25.88 | $26.01 | $25.88 | $25.97 | $22.46 | 6,133 |
2018-05-21 | $25.96 | $25.96 | $25.95 | $25.96 | $22.45 | 536 |
2018-05-18 | $25.67 | $25.67 | $25.55 | $25.59 | $22.13 | 1,206 |
2018-05-17 | $25.59 | $25.67 | $25.59 | $25.60 | $22.14 | 3,714 |
2018-05-16 | $25.79 | $25.80 | $25.79 | $25.80 | $22.31 | 736 |
2018-05-15 | $25.95 | $25.96 | $25.82 | $25.83 | $22.33 | 3,999 |
2018-05-14 | $26.36 | $26.39 | $26.21 | $26.21 | $22.66 | 1,358 |
2018-05-11 | $26.57 | $26.70 | $26.56 | $26.56 | $22.97 | 1,660 |
2018-05-10 | $26.47 | $26.66 | $26.47 | $26.66 | $23.05 | 873 |
2018-05-09 | $26.42 | $26.42 | $26.42 | $26.42 | $22.84 | 820 |
2018-05-08 | $26.24 | $26.26 | $26.24 | $26.26 | $22.71 | 1,238 |
2018-05-07 | $26.42 | $26.42 | $26.42 | $26.42 | $22.84 | 483 |
2018-05-04 | $26.29 | $26.38 | $26.29 | $26.38 | $22.81 | 2,266 |
2018-05-03 | $26.05 | $26.07 | $25.98 | $26.07 | $22.54 | 3,202 |
2018-05-02 | $25.98 | $26.09 | $25.94 | $26.09 | $22.56 | 2,003 |
2018-05-01 | $25.95 | $26.00 | $25.95 | $26.00 | $22.48 | 1,508 |
2018-04-30 | $25.98 | $26.00 | $25.92 | $25.95 | $22.44 | 5,174 |
2018-04-27 | $25.46 | $26.05 | $25.46 | $26.03 | $22.51 | 3,083 |
2018-04-26 | $25.58 | $25.70 | $25.56 | $25.60 | $22.14 | 1,919 |
2018-04-25 | $25.38 | $25.38 | $25.17 | $25.24 | $21.83 | 1,740 |
2018-04-24 | $25.44 | $25.44 | $25.21 | $25.28 | $21.86 | 1,061 |
2018-04-23 | $25.24 | $25.31 | $25.19 | $25.27 | $21.85 | 1,595 |
2018-04-20 | $25.35 | $25.37 | $25.28 | $25.34 | $21.91 | 1,484 |
2018-04-19 | $25.72 | $25.72 | $25.44 | $25.49 | $22.04 | 1,486 |
2018-04-18 | $26.03 | $26.06 | $26.03 | $26.06 | $22.53 | 1,638 |
2018-04-17 | $26.00 | $26.09 | $26.00 | $26.08 | $22.55 | 1,678 |
2018-04-16 | $25.79 | $25.82 | $25.69 | $25.69 | $22.21 | 2,464 |
2018-04-13 | $25.46 | $25.66 | $25.46 | $25.56 | $22.10 | 22,314 |
2018-04-12 | $25.45 | $25.52 | $25.45 | $25.52 | $22.07 | 1,565 |
2018-04-11 | $25.61 | $25.95 | $25.61 | $25.84 | $22.34 | 2,284 |
2018-04-10 | $25.87 | $25.87 | $25.87 | $25.87 | $22.37 | 218 |
2018-04-09 | $25.93 | $25.93 | $25.87 | $25.87 | $22.37 | 923 |
2018-04-06 | $26.08 | $26.08 | $25.78 | $25.80 | $22.31 | 18,974 |
2018-04-05 | $26.24 | $26.24 | $25.87 | $25.97 | $22.45 | 916 |
2018-04-04 | $25.88 | $26.03 | $25.79 | $26.03 | $22.51 | 3,211 |
2018-04-03 | $25.55 | $25.65 | $25.55 | $25.65 | $22.18 | 2,595 |
2018-04-02 | $25.79 | $25.79 | $25.42 | $25.43 | $21.99 | 5,116 |
2018-03-29 | $26.11 | $26.11 | $25.82 | $25.86 | $22.36 | 10,755 |
2018-03-28 | $25.54 | $25.95 | $25.54 | $25.88 | $22.38 | 13,538 |
2018-03-27 | $25.25 | $25.62 | $25.25 | $25.62 | $22.15 | 1,463 |
2018-03-26 | $25.10 | $25.17 | $24.99 | $25.17 | $21.76 | 3,523 |
2018-03-23 | $25.47 | $25.47 | $24.97 | $24.98 | $21.60 | 12,199 |
2018-03-22 | $25.68 | $25.79 | $25.68 | $25.79 | $22.30 | 1,096 |
2018-03-21 | $25.64 | $25.64 | $25.55 | $25.55 | $22.09 | 1,880 |
2018-03-20 | $25.67 | $25.72 | $25.64 | $25.70 | $22.22 | 4,162 |
2018-03-19 | $26.09 | $26.09 | $25.74 | $25.74 | $22.26 | 1,221 |
2018-03-16 | $25.95 | $26.03 | $25.95 | $26.03 | $22.51 | 1,618 |
2018-03-15 | $26.04 | $26.06 | $25.94 | $25.94 | $22.35 | 3,424 |
2018-03-14 | $25.89 | $25.99 | $25.89 | $25.99 | $22.39 | 2,837 |
2018-03-13 | $26.00 | $26.04 | $25.92 | $25.97 | $22.37 | 3,284 |
2018-03-12 | $25.72 | $25.90 | $25.72 | $25.89 | $22.31 | 4,455 |
2018-03-09 | $25.49 | $25.74 | $25.49 | $25.74 | $22.17 | 3,548 |
2018-03-08 | $25.63 | $25.63 | $25.59 | $25.61 | $22.06 | 2,870 |
2018-03-07 | $25.38 | $25.50 | $25.38 | $25.50 | $21.97 | 2,114 |
2018-03-06 | $25.25 | $25.37 | $25.17 | $25.37 | $21.86 | 4,132 |
2018-03-05 | $24.86 | $25.36 | $24.86 | $25.28 | $21.78 | 3,276 |
2018-03-02 | $24.84 | $24.98 | $24.81 | $24.98 | $21.52 | 3,817 |
2018-03-01 | $25.27 | $25.32 | $25.20 | $25.20 | $21.71 | 1,290 |
2018-02-28 | $25.28 | $25.36 | $25.08 | $25.11 | $21.63 | 7,408 |
2018-02-27 | $25.19 | $25.24 | $25.14 | $25.14 | $21.66 | 2,282 |
2018-02-26 | $25.57 | $25.66 | $25.53 | $25.62 | $22.07 | 6,191 |
2018-02-23 | $25.41 | $25.51 | $25.39 | $25.51 | $21.98 | 6,157 |
2018-02-22 | $25.03 | $25.29 | $25.03 | $25.11 | $21.63 | 2,607 |
2018-02-21 | $25.28 | $25.28 | $24.93 | $24.93 | $21.48 | 3,977 |
2018-02-20 | $25.39 | $25.58 | $25.39 | $25.49 | $21.96 | 3,057 |
2018-02-16 | $25.43 | $25.64 | $25.43 | $25.56 | $22.02 | 1,394 |
2018-02-15 | $25.30 | $25.45 | $25.21 | $25.42 | $21.90 | 3,335 |
2018-02-14 | $24.97 | $25.18 | $24.93 | $25.18 | $21.69 | 2,122 |
2018-02-13 | $25.04 | $25.35 | $25.01 | $25.35 | $21.84 | 6,725 |
2018-02-12 | $24.55 | $25.13 | $24.55 | $25.13 | $21.65 | 1,725 |
2018-02-09 | $24.67 | $25.19 | $24.38 | $25.19 | $21.70 | 4,838 |
2018-02-08 | $25.03 | $25.35 | $24.58 | $24.88 | $21.43 | 15,405 |
2018-02-07 | $25.33 | $25.55 | $25.33 | $25.38 | $21.86 | 1,786 |
2018-02-06 | $25.02 | $25.35 | $24.85 | $25.32 | $21.82 | 20,161 |
2018-02-05 | $25.94 | $26.14 | $23.75 | $25.33 | $21.82 | 12,550 |
2018-02-02 | $26.36 | $26.36 | $25.98 | $25.98 | $22.38 | 8,897 |
2018-02-01 | $26.87 | $26.87 | $26.46 | $26.54 | $22.86 | 3,808 |
2018-01-31 | $26.67 | $26.88 | $26.65 | $26.88 | $23.16 | 7,714 |
2018-01-30 | $26.62 | $26.62 | $26.40 | $26.43 | $22.77 | 2,068 |
2018-01-29 | $26.61 | $26.66 | $26.52 | $26.66 | $22.97 | 12,192 |
2018-01-26 | $26.88 | $26.90 | $26.77 | $26.90 | $23.18 | 2,113 |
2018-01-25 | $26.75 | $26.88 | $26.73 | $26.88 | $23.15 | 1,777 |
2018-01-24 | $27.00 | $27.00 | $26.86 | $26.92 | $23.19 | 7,379 |
2018-01-23 | $26.61 | $27.03 | $26.61 | $27.03 | $23.29 | 3,898 |
2018-01-22 | $26.29 | $26.64 | $26.29 | $26.61 | $22.92 | 4,741 |
2018-01-19 | $26.11 | $26.33 | $26.11 | $26.25 | $22.61 | 9,558 |
2018-01-18 | $26.34 | $26.34 | $26.15 | $26.20 | $22.57 | 6,215 |
2018-01-17 | $26.36 | $26.39 | $26.33 | $26.33 | $22.68 | 4,484 |
2018-01-16 | $26.31 | $26.58 | $26.31 | $26.33 | $22.68 | 6,496 |
2018-01-12 | $26.39 | $26.39 | $26.20 | $26.27 | $22.63 | 16,988 |
2018-01-11 | $26.59 | $26.59 | $26.42 | $26.46 | $22.80 | 45,656 |
2018-01-10 | $27.00 | $27.00 | $26.48 | $26.59 | $22.91 | 35,463 |
2018-01-09 | $27.21 | $27.21 | $27.00 | $27.01 | $23.27 | 2,777 |
2018-01-08 | $27.17 | $27.29 | $27.17 | $27.28 | $23.50 | 4,170 |
2018-01-05 | $27.13 | $27.17 | $27.07 | $27.16 | $23.40 | 2,580 |
2018-01-04 | $27.60 | $27.60 | $27.16 | $27.16 | $23.40 | 4,564 |
2018-01-03 | $27.54 | $27.63 | $27.54 | $27.58 | $23.76 | 5,793 |
2018-01-02 | $27.72 | $27.75 | $27.59 | $27.59 | $23.77 | 10,274 |
2017-12-29 | $27.80 | $27.81 | $27.77 | $27.77 | $23.92 | 6,554 |
2017-12-28 | $27.66 | $27.78 | $27.66 | $27.78 | $23.93 | 1,705 |
2017-12-27 | $27.65 | $27.65 | $27.53 | $27.57 | $23.75 | 1,441 |
2017-12-26 | $27.40 | $27.58 | $27.40 | $27.53 | $23.71 | 2,663 |
2017-12-22 | $27.25 | $27.37 | $27.25 | $27.34 | $23.55 | 571 |
2017-12-21 | $27.23 | $27.23 | $27.23 | $27.23 | $23.46 | 440 |
2017-12-20 | $27.33 | $27.33 | $27.29 | $27.29 | $23.51 | 1,468 |
2017-12-19 | $27.92 | $27.92 | $27.61 | $27.62 | $23.79 | 2,538 |
2017-12-18 | $28.19 | $28.19 | $28.12 | $28.12 | $24.23 | 1,284 |
2017-12-15 | $28.01 | $28.01 | $28.01 | $28.01 | $24.13 | 744 |
2017-12-14 | $28.40 | $28.45 | $28.33 | $28.38 | $24.05 | 1,849 |
2017-12-13 | $28.31 | $28.50 | $28.31 | $28.38 | $24.05 | 3,598 |
2017-12-12 | $28.32 | $28.39 | $28.32 | $28.39 | $24.06 | 512 |
2017-12-11 | $28.20 | $28.25 | $28.18 | $28.25 | $23.94 | 1,554 |
2017-12-08 | $28.18 | $28.24 | $28.16 | $28.18 | $23.88 | 4,828 |
2017-12-07 | $27.97 | $28.10 | $27.97 | $28.10 | $23.81 | 896 |
2017-12-06 | $28.00 | $28.00 | $27.97 | $28.00 | $23.72 | 1,628 |
2017-12-05 | $28.12 | $28.12 | $28.05 | $28.05 | $23.77 | 1,408 |
2017-12-04 | $28.54 | $28.54 | $28.29 | $28.29 | $23.97 | 5,290 |
2017-12-01 | $28.29 | $28.36 | $28.23 | $28.33 | $24.00 | 2,182 |
2017-11-30 | $28.33 | $28.42 | $28.31 | $28.36 | $24.03 | 6,897 |
2017-11-29 | $28.35 | $28.35 | $28.27 | $28.32 | $24.00 | 2,362 |
2017-11-28 | $28.31 | $28.34 | $28.28 | $28.29 | $23.97 | 1,709 |
2017-11-27 | $28.39 | $28.43 | $28.39 | $28.43 | $24.09 | 1,887 |
2017-11-24 | $28.54 | $28.54 | $28.54 | $28.54 | $24.18 | 362 |
2017-11-22 | $28.47 | $28.47 | $28.41 | $28.42 | $24.08 | 13,147 |
2017-11-21 | $28.31 | $28.51 | $28.31 | $28.51 | $24.16 | 3,258 |
2017-11-20 | $28.34 | $28.40 | $28.34 | $28.35 | $24.02 | 1,051 |
2017-11-17 | $28.45 | $28.45 | $28.43 | $28.43 | $24.09 | 1,111 |
2017-11-16 | $28.51 | $28.59 | $28.47 | $28.59 | $24.22 | 537 |
2017-11-15 | $28.50 | $28.54 | $28.46 | $28.46 | $24.11 | 10,106 |
2017-11-14 | $28.67 | $28.67 | $28.60 | $28.61 | $24.24 | 7,212 |
2017-11-13 | $28.66 | $28.66 | $28.53 | $28.65 | $24.28 | 8,830 |
2017-11-10 | $28.50 | $28.53 | $28.47 | $28.53 | $24.17 | 1,484 |
2017-11-09 | $28.39 | $28.51 | $28.39 | $28.43 | $24.09 | 3,602 |
2017-11-08 | $28.30 | $28.41 | $28.30 | $28.39 | $24.06 | 2,274 |
2017-11-07 | $28.00 | $28.14 | $28.00 | $28.14 | $23.84 | 6,314 |
2017-11-06 | $27.57 | $27.93 | $27.57 | $27.88 | $23.62 | 4,092 |
2017-11-03 | $27.44 | $27.55 | $27.44 | $27.52 | $23.32 | 2,076 |
2017-11-02 | $27.40 | $27.69 | $27.40 | $27.47 | $23.28 | 2,791 |
2017-11-01 | $27.23 | $27.37 | $27.23 | $27.35 | $23.17 | 1,122 |
2017-10-31 | $27.02 | $27.17 | $27.02 | $27.14 | $22.99 | 4,694 |
2017-10-30 | $27.16 | $27.16 | $27.16 | $27.16 | $23.01 | 804 |
2017-10-27 | $27.17 | $27.17 | $27.14 | $27.14 | $22.99 | 1,180 |
2017-10-26 | $27.10 | $27.11 | $26.97 | $27.11 | $22.97 | 3,403 |
2017-10-25 | $27.15 | $27.26 | $27.15 | $27.23 | $23.07 | 1,961 |
2017-10-24 | $27.43 | $27.43 | $27.26 | $27.26 | $23.10 | 1,171 |
2017-10-23 | $27.63 | $27.65 | $27.47 | $27.51 | $23.31 | 15,312 |
2017-10-20 | $27.61 | $27.63 | $27.50 | $27.57 | $23.36 | 5,753 |
2017-10-19 | $27.67 | $27.72 | $27.67 | $27.70 | $23.47 | 2,403 |
2017-10-18 | $27.77 | $27.83 | $27.77 | $27.79 | $23.54 | 2,548 |
2017-10-17 | $27.66 | $27.84 | $27.66 | $27.80 | $23.56 | 3,202 |
2017-10-16 | $27.95 | $27.95 | $27.81 | $27.81 | $23.56 | 1,818 |
2017-10-13 | $27.85 | $27.99 | $27.85 | $27.96 | $23.69 | 3,510 |
2017-10-12 | $27.57 | $27.87 | $27.57 | $27.87 | $23.61 | 1,210 |
2017-10-11 | $27.71 | $27.75 | $27.68 | $27.68 | $23.45 | 4,439 |
2017-10-10 | $27.61 | $27.62 | $27.52 | $27.54 | $23.34 | 12,173 |
2017-10-09 | $27.34 | $27.55 | $27.34 | $27.51 | $23.31 | 3,741 |
2017-10-06 | $27.33 | $27.42 | $27.33 | $27.42 | $23.23 | 1,793 |
2017-10-05 | $27.40 | $27.62 | $27.40 | $27.54 | $23.33 | 6,619 |
2017-10-04 | $27.15 | $27.39 | $27.14 | $27.39 | $23.21 | 12,072 |
2017-10-03 | $27.31 | $27.31 | $27.14 | $27.14 | $23.00 | 73,217 |
2017-10-02 | $27.33 | $27.33 | $27.18 | $27.23 | $23.07 | 9,045 |
2017-09-29 | $27.34 | $27.34 | $27.15 | $27.21 | $23.06 | 4,530 |
2017-09-28 | $27.14 | $27.19 | $27.12 | $27.19 | $23.04 | 6,814 |
2017-09-27 | $27.03 | $27.10 | $27.03 | $27.06 | $22.92 | 3,565 |
2017-09-26 | $27.29 | $27.32 | $27.29 | $27.30 | $23.13 | 1,498 |
2017-09-25 | $27.31 | $27.31 | $27.26 | $27.26 | $23.10 | 566 |
2017-09-22 | $27.14 | $27.27 | $27.07 | $27.12 | $22.98 | 3,520 |
2017-09-21 | $27.41 | $27.41 | $27.33 | $27.34 | $23.16 | 1,368 |
2017-09-20 | $27.40 | $27.40 | $27.22 | $27.27 | $23.11 | 1,266 |
2017-09-19 | $27.39 | $27.42 | $27.36 | $27.42 | $23.23 | 4,901 |
2017-09-18 | $27.77 | $27.77 | $27.59 | $27.59 | $23.38 | 2,263 |
2017-09-15 | $27.64 | $27.77 | $27.64 | $27.77 | $23.53 | 1,360 |
2017-09-14 | $27.76 | $27.91 | $27.76 | $27.89 | $23.49 | 11,054 |
2017-09-13 | $27.72 | $27.72 | $27.60 | $27.62 | $23.27 | 9,269 |
2017-09-12 | $28.00 | $28.00 | $27.73 | $27.73 | $23.36 | 1,182 |
2017-09-11 | $28.08 | $28.08 | $28.07 | $28.07 | $23.64 | 545 |
2017-09-08 | $27.91 | $27.98 | $27.86 | $27.86 | $23.47 | 1,842 |
2017-09-07 | $27.80 | $27.80 | $27.73 | $27.79 | $23.41 | 2,762 |
2017-09-06 | $27.49 | $27.76 | $27.49 | $27.70 | $23.34 | 3,958 |
2017-09-05 | $27.71 | $27.71 | $27.47 | $27.59 | $23.24 | 934 |
2017-09-01 | $27.63 | $27.78 | $27.63 | $27.74 | $23.37 | 7,161 |
2017-08-31 | $27.65 | $27.69 | $27.58 | $27.63 | $23.28 | 9,585 |
2017-08-30 | $27.13 | $27.43 | $27.13 | $27.43 | $23.11 | 3,021 |
2017-08-29 | $27.15 | $27.36 | $27.15 | $27.36 | $23.05 | 1,905 |
2017-08-28 | $27.40 | $27.40 | $27.31 | $27.34 | $23.03 | 2,926 |
2017-08-25 | $27.52 | $27.57 | $27.52 | $27.54 | $23.20 | 812 |
2017-08-24 | $27.49 | $27.70 | $27.49 | $27.59 | $23.24 | 2,198 |
2017-08-23 | $27.04 | $27.51 | $27.04 | $27.51 | $23.17 | 1,991 |
2017-08-22 | $27.30 | $27.31 | $27.15 | $27.22 | $22.93 | 7,750 |
2017-08-21 | $27.25 | $27.31 | $27.22 | $27.25 | $22.96 | 7,055 |
2017-08-18 | $27.28 | $27.28 | $26.94 | $27.05 | $22.79 | 2,377 |
2017-08-17 | $27.41 | $27.41 | $27.29 | $27.29 | $22.99 | 1,316 |
2017-08-16 | $27.25 | $27.53 | $27.25 | $27.40 | $23.08 | 2,570 |
2017-08-15 | $27.35 | $27.35 | $27.30 | $27.35 | $23.04 | 1,351 |
2017-08-14 | $27.43 | $27.52 | $27.43 | $27.52 | $23.18 | 2,442 |
2017-08-11 | $27.16 | $27.16 | $26.96 | $27.07 | $22.81 | 2,372 |
2017-08-10 | $27.53 | $27.53 | $27.28 | $27.28 | $22.98 | 3,282 |
2017-08-09 | $27.41 | $27.58 | $27.41 | $27.49 | $23.16 | 5,311 |
2017-08-08 | $27.51 | $27.60 | $27.50 | $27.52 | $23.18 | 2,575 |
2017-08-07 | $27.61 | $27.63 | $27.60 | $27.63 | $23.28 | 1,404 |
2017-08-04 | $27.54 | $27.65 | $27.54 | $27.62 | $23.27 | 5,090 |
2017-08-03 | $27.46 | $27.70 | $27.46 | $27.53 | $23.19 | 8,096 |
2017-08-02 | $27.65 | $27.65 | $27.51 | $27.54 | $23.20 | 1,251 |
2017-08-01 | $27.68 | $27.82 | $27.65 | $27.82 | $23.44 | 3,896 |
2017-07-31 | $27.56 | $27.56 | $27.49 | $27.53 | $23.19 | 7,290 |
2017-07-28 | $27.71 | $27.73 | $27.60 | $27.64 | $23.29 | 2,341 |
2017-07-27 | $27.46 | $27.78 | $27.46 | $27.72 | $23.35 | 3,583 |
2017-07-26 | $27.54 | $27.64 | $27.54 | $27.64 | $23.28 | 1,361 |
2017-07-25 | $27.30 | $27.43 | $27.25 | $27.43 | $23.11 | 3,134 |
2017-07-24 | $27.40 | $27.41 | $27.39 | $27.41 | $23.09 | 1,059 |
2017-07-21 | $27.37 | $27.38 | $27.37 | $27.38 | $23.07 | 2,480 |
2017-07-20 | $27.57 | $27.57 | $27.46 | $27.46 | $23.13 | 811 |
2017-07-19 | $27.25 | $27.33 | $27.25 | $27.33 | $23.02 | 1,148 |
2017-07-18 | $27.32 | $27.32 | $27.28 | $27.28 | $22.98 | 1,636 |
2017-07-17 | $27.06 | $27.33 | $27.06 | $27.33 | $23.02 | 3,034 |
2017-07-14 | $27.13 | $27.24 | $27.13 | $27.21 | $22.92 | 2,020 |
2017-07-13 | $26.80 | $26.91 | $26.80 | $26.91 | $22.67 | 1,394 |
2017-07-12 | $26.85 | $26.88 | $26.82 | $26.83 | $22.61 | 5,066 |
2017-07-11 | $26.41 | $26.59 | $26.41 | $26.55 | $22.36 | 1,180 |
2017-07-10 | $26.74 | $26.74 | $26.59 | $26.59 | $22.40 | 1,331 |
2017-07-07 | $26.61 | $26.85 | $26.61 | $26.82 | $22.60 | 1,743 |
2017-07-06 | $27.05 | $27.09 | $26.68 | $26.68 | $22.48 | 15,883 |
2017-07-05 | $27.51 | $27.51 | $27.17 | $27.23 | $22.94 | 85,731 |
2017-07-03 | $27.16 | $27.54 | $27.16 | $27.54 | $23.20 | 2,424 |
2017-06-30 | $27.21 | $27.21 | $27.14 | $27.14 | $22.87 | 1,009 |
2017-06-29 | $27.25 | $27.29 | $27.25 | $27.29 | $22.99 | 647 |
2017-06-28 | $27.35 | $27.57 | $27.35 | $27.52 | $23.19 | 2,650 |
2017-06-27 | $27.63 | $27.66 | $27.43 | $27.43 | $23.11 | 2,008 |
2017-06-26 | $27.46 | $27.66 | $27.46 | $27.65 | $23.29 | 2,582 |
2017-06-23 | $27.47 | $27.52 | $27.40 | $27.48 | $23.15 | 10,550 |
2017-06-22 | $27.29 | $27.36 | $27.29 | $27.34 | $23.03 | 1,802 |
2017-06-21 | $27.21 | $27.30 | $27.14 | $27.28 | $22.98 | 3,997 |
2017-06-20 | $27.43 | $27.43 | $27.28 | $27.33 | $23.02 | 1,672 |
2017-06-19 | $27.40 | $27.41 | $27.31 | $27.41 | $23.09 | 1,565 |
2017-06-16 | $27.37 | $27.42 | $27.37 | $27.37 | $23.06 | 5,285 |
2017-06-15 | $27.32 | $27.75 | $27.32 | $27.67 | $23.14 | 2,636 |
2017-06-14 | $27.61 | $27.67 | $27.54 | $27.56 | $23.04 | 10,231 |
2017-06-13 | $27.39 | $27.51 | $27.37 | $27.47 | $22.97 | 3,180 |
2017-06-12 | $27.17 | $27.44 | $27.17 | $27.44 | $22.94 | 3,129 |
2017-06-09 | $27.03 | $27.25 | $27.03 | $27.18 | $22.73 | 22,566 |
2017-06-08 | $27.07 | $27.07 | $26.87 | $27.05 | $22.62 | 3,175 |
2017-06-07 | $27.06 | $27.19 | $27.06 | $27.19 | $22.73 | 1,804 |
2017-06-06 | $27.02 | $27.11 | $27.02 | $27.06 | $22.63 | 7,018 |
2017-06-05 | $27.08 | $27.16 | $27.08 | $27.14 | $22.69 | 4,270 |
2017-06-02 | $27.03 | $27.26 | $27.03 | $27.26 | $22.79 | 2,901 |
2017-06-01 | $26.97 | $26.97 | $26.89 | $26.97 | $22.55 | 2,519 |
2017-05-31 | $26.82 | $26.89 | $26.80 | $26.85 | $22.45 | 4,101 |
2017-05-30 | $26.79 | $27.00 | $26.79 | $26.98 | $22.56 | 1,746 |
2017-05-26 | $27.04 | $27.07 | $26.92 | $26.99 | $22.57 | 4,256 |
2017-05-25 | $27.25 | $27.25 | $27.21 | $27.23 | $22.77 | 2,770 |
2017-05-24 | $27.00 | $27.12 | $27.00 | $27.10 | $22.66 | 2,025 |
2017-05-23 | $26.78 | $27.01 | $26.78 | $26.89 | $22.49 | 5,676 |
2017-05-22 | $26.77 | $27.00 | $26.77 | $26.92 | $22.51 | 4,760 |
2017-05-19 | $26.80 | $26.94 | $26.80 | $26.85 | $22.45 | 1,606 |
2017-05-18 | $26.54 | $26.71 | $26.54 | $26.71 | $22.34 | 2,798 |
2017-05-17 | $26.40 | $26.73 | $26.40 | $26.66 | $22.29 | 3,436 |
2017-05-16 | $26.56 | $26.56 | $26.43 | $26.47 | $22.13 | 1,062 |
2017-05-15 | $26.66 | $26.76 | $26.58 | $26.61 | $22.25 | 3,908 |
2017-05-12 | $26.50 | $26.53 | $26.49 | $26.51 | $22.17 | 1,934 |
2017-05-11 | $26.56 | $26.69 | $26.51 | $26.65 | $22.28 | 25,393 |
2017-05-10 | $26.54 | $26.85 | $26.54 | $26.81 | $22.41 | 924 |
2017-05-09 | $26.57 | $26.61 | $26.54 | $26.61 | $22.25 | 3,576 |
2017-05-08 | $26.86 | $26.86 | $26.67 | $26.72 | $22.34 | 2,366 |
2017-05-05 | $26.82 | $26.90 | $26.82 | $26.89 | $22.49 | 2,216 |
2017-05-04 | $26.54 | $26.69 | $26.49 | $26.69 | $22.32 | 2,207 |
2017-05-03 | $26.94 | $26.94 | $26.69 | $26.70 | $22.32 | 1,696 |
2017-05-02 | $27.05 | $27.14 | $26.98 | $27.06 | $22.63 | 4,190 |
2017-05-01 | $26.79 | $26.95 | $26.79 | $26.91 | $22.50 | 1,900 |
2017-04-28 | $26.91 | $26.91 | $26.77 | $26.83 | $22.43 | 3,900 |
2017-04-27 | $27.02 | $27.12 | $27.00 | $27.00 | $22.58 | 2,635 |
2017-04-26 | $27.19 | $27.23 | $27.11 | $27.11 | $22.66 | 4,319 |
2017-04-25 | $27.15 | $27.33 | $27.15 | $27.32 | $22.84 | 4,550 |
2017-04-24 | $27.39 | $27.60 | $27.04 | $27.21 | $22.75 | 3,115 |
2017-04-21 | $27.48 | $27.58 | $27.48 | $27.53 | $23.02 | 4,559 |
2017-04-20 | $27.71 | $27.71 | $27.56 | $27.62 | $23.09 | 3,868 |
2017-04-19 | $27.56 | $27.74 | $27.56 | $27.62 | $23.09 | 3,280 |
2017-04-18 | $27.43 | $27.71 | $27.43 | $27.71 | $23.17 | 4,350 |
2017-04-17 | $27.26 | $27.52 | $27.26 | $27.51 | $23.00 | 5,760 |
2017-04-13 | $27.16 | $27.30 | $27.16 | $27.30 | $22.83 | 1,486 |
2017-04-12 | $27.24 | $27.49 | $27.24 | $27.34 | $22.86 | 1,734 |
2017-04-11 | $27.24 | $27.45 | $27.24 | $27.37 | $22.88 | 4,595 |
2017-04-10 | $26.97 | $27.29 | $26.97 | $27.29 | $22.82 | 5,145 |
2017-04-07 | $27.06 | $27.18 | $27.06 | $27.07 | $22.63 | 15,641 |
2017-04-06 | $26.84 | $27.10 | $26.84 | $27.09 | $22.65 | 3,477 |
2017-04-05 | $27.00 | $27.00 | $26.93 | $26.93 | $22.52 | 1,070 |
2017-04-04 | $26.94 | $26.96 | $26.86 | $26.89 | $22.48 | 1,399 |
2017-04-03 | $26.91 | $27.00 | $26.91 | $26.93 | $22.52 | 2,997 |
2017-03-31 | $26.86 | $27.00 | $26.86 | $26.97 | $22.55 | 2,755 |
2017-03-30 | $26.68 | $26.78 | $26.68 | $26.78 | $22.39 | 1,887 |
2017-03-29 | $26.53 | $26.74 | $26.53 | $26.73 | $22.35 | 4,296 |
2017-03-28 | $26.70 | $26.71 | $26.38 | $26.71 | $22.33 | 4,195 |
2017-03-27 | $26.76 | $26.78 | $26.57 | $26.57 | $22.22 | 1,721 |
2017-03-24 | $26.78 | $26.89 | $26.76 | $26.76 | $22.37 | 3,827 |
2017-03-23 | $26.72 | $26.96 | $26.72 | $26.84 | $22.44 | 11,809 |
2017-03-22 | $26.59 | $26.65 | $26.44 | $26.61 | $22.25 | 26,460 |
2017-03-21 | $26.64 | $26.73 | $26.64 | $26.66 | $22.29 | 3,348 |
2017-03-20 | $26.69 | $26.69 | $26.64 | $26.64 | $22.27 | 1,191 |
2017-03-17 | $26.83 | $26.83 | $26.62 | $26.74 | $22.36 | 2,168 |
2017-03-16 | $26.80 | $26.81 | $26.63 | $26.67 | $22.30 | 2,360 |
2017-03-15 | $26.20 | $26.63 | $26.20 | $26.63 | $22.27 | 2,078 |
2017-03-14 | $26.13 | $26.19 | $26.09 | $26.12 | $21.84 | 2,523 |
2017-03-13 | $25.93 | $26.21 | $25.93 | $26.13 | $21.85 | 4,398 |
2017-03-10 | $26.18 | $26.18 | $25.95 | $26.11 | $21.83 | 3,820 |
2017-03-09 | $26.38 | $26.50 | $26.14 | $26.20 | $21.90 | 4,112 |
2017-03-08 | $26.99 | $26.99 | $26.53 | $26.53 | $22.18 | 5,320 |
2017-03-07 | $26.99 | $26.99 | $26.84 | $26.94 | $22.53 | 4,869 |
2017-03-06 | $26.89 | $27.04 | $26.89 | $27.04 | $22.61 | 2,017 |
2017-03-03 | $27.07 | $27.13 | $26.90 | $27.13 | $22.68 | 6,874 |
2017-03-02 | $27.33 | $27.34 | $27.21 | $27.28 | $22.81 | 7,192 |
2017-03-01 | $27.08 | $27.51 | $27.08 | $27.34 | $22.86 | 28,584 |
2017-02-28 | $27.36 | $27.48 | $27.36 | $27.40 | $22.91 | 2,045 |
2017-02-27 | $27.37 | $27.59 | $27.37 | $27.55 | $23.04 | 3,005 |
2017-02-24 | $27.16 | $27.37 | $27.16 | $27.37 | $22.89 | 2,498 |
2017-02-23 | $27.04 | $27.30 | $27.04 | $27.27 | $22.80 | 9,256 |
2017-02-22 | $27.10 | $27.24 | $27.00 | $27.11 | $22.66 | 5,366 |
2017-02-21 | $26.91 | $27.23 | $26.89 | $27.22 | $22.76 | 10,529 |
2017-02-17 | $26.68 | $26.87 | $26.68 | $26.87 | $22.46 | 3,828 |
2017-02-16 | $26.62 | $26.98 | $26.62 | $26.80 | $22.41 | 8,681 |
2017-02-15 | $26.51 | $26.74 | $26.50 | $26.71 | $22.33 | 6,749 |
2017-02-14 | $26.73 | $26.76 | $26.58 | $26.76 | $22.37 | 3,146 |
2017-02-13 | $26.77 | $26.93 | $26.71 | $26.90 | $22.49 | 4,473 |
2017-02-10 | $26.37 | $26.82 | $26.37 | $26.78 | $22.39 | 8,508 |
2017-02-09 | $26.30 | $26.60 | $26.30 | $26.59 | $22.23 | 4,418 |
2017-02-08 | $26.27 | $26.55 | $26.27 | $26.52 | $22.17 | 8,554 |
2017-02-07 | $26.32 | $26.41 | $26.28 | $26.29 | $21.98 | 4,456 |
2017-02-06 | $26.45 | $26.45 | $26.29 | $26.32 | $22.01 | 3,984 |
2017-02-03 | $26.23 | $26.47 | $26.23 | $26.42 | $22.09 | 5,052 |
2017-02-02 | $25.89 | $26.30 | $25.89 | $26.28 | $21.97 | 3,915 |
2017-02-01 | $26.36 | $26.36 | $25.92 | $25.95 | $21.70 | 4,797 |
2017-01-31 | $26.20 | $26.44 | $26.20 | $26.22 | $21.92 | 5,916 |
2017-01-30 | $26.04 | $26.17 | $26.00 | $26.08 | $21.80 | 4,947 |
2017-01-27 | $26.22 | $26.28 | $26.13 | $26.20 | $21.91 | 6,218 |
2017-01-26 | $26.36 | $26.49 | $26.36 | $26.41 | $22.08 | 4,653 |
2017-01-25 | $26.49 | $26.54 | $26.35 | $26.40 | $22.08 | 7,544 |
2017-01-24 | $26.41 | $26.57 | $26.41 | $26.51 | $22.17 | 4,449 |
2017-01-23 | $26.45 | $26.58 | $26.45 | $26.58 | $22.22 | 4,351 |
2017-01-20 | $26.29 | $26.41 | $26.29 | $26.41 | $22.08 | 1,632 |
2017-01-19 | $26.12 | $26.30 | $26.12 | $26.21 | $21.91 | 5,461 |
2017-01-18 | $26.32 | $26.54 | $26.32 | $26.50 | $22.16 | 4,641 |
2017-01-17 | $26.39 | $26.40 | $26.31 | $26.38 | $22.06 | 2,997 |
2017-01-13 | $26.18 | $26.30 | $26.18 | $26.21 | $21.91 | 14,896 |
2017-01-12 | $26.12 | $26.32 | $25.93 | $26.29 | $21.98 | 42,632 |
2017-01-11 | $26.28 | $26.34 | $26.16 | $26.16 | $21.87 | 4,434 |
2017-01-10 | $26.45 | $26.52 | $26.29 | $26.34 | $22.02 | 6,559 |
2017-01-09 | $26.85 | $26.85 | $26.64 | $26.70 | $22.32 | 4,403 |
2017-01-06 | $26.80 | $26.94 | $26.80 | $26.87 | $22.47 | 6,943 |
2017-01-05 | $26.58 | $26.86 | $26.52 | $26.86 | $22.46 | 14,014 |
2017-01-04 | $26.22 | $26.78 | $26.22 | $26.78 | $22.39 | 9,177 |
2017-01-03 | $26.59 | $26.59 | $26.19 | $26.36 | $22.04 | 17,923 |
2016-12-30 | $25.95 | $26.33 | $25.95 | $26.31 | $21.99 | 11,352 |
2016-12-29 | $25.77 | $26.08 | $25.77 | $25.99 | $21.73 | 9,501 |
2016-12-28 | $25.89 | $25.93 | $25.73 | $25.79 | $21.56 | 6,748 |
2016-12-27 | $25.83 | $26.04 | $25.83 | $25.97 | $21.71 | 6,206 |
2016-12-23 | $25.87 | $25.92 | $25.83 | $25.88 | $21.64 | 4,902 |
2016-12-22 | $25.71 | $25.86 | $25.66 | $25.85 | $21.61 | 11,682 |
2016-12-21 | $26.26 | $26.35 | $25.94 | $25.94 | $21.69 | 10,782 |
2016-12-20 | $26.07 | $26.32 | $26.07 | $26.23 | $21.93 | 10,697 |
2016-12-19 | $25.99 | $26.27 | $25.99 | $26.18 | $21.89 | 19,032 |
2016-12-16 | $25.59 | $25.98 | $25.59 | $25.91 | $21.66 | 5,616 |
2016-12-15 | $25.99 | $26.17 | $25.86 | $25.87 | $21.39 | 11,194 |
2016-12-14 | $26.58 | $26.58 | $26.03 | $26.04 | $21.53 | 6,942 |
2016-12-13 | $26.46 | $26.60 | $26.35 | $26.51 | $21.92 | 7,975 |
2016-12-12 | $26.08 | $26.51 | $26.08 | $26.51 | $21.92 | 5,078 |
2016-12-09 | $26.30 | $26.50 | $26.24 | $26.27 | $21.72 | 13,628 |
2016-12-08 | $25.88 | $26.36 | $25.88 | $26.29 | $21.74 | 15,088 |
2016-12-07 | $25.79 | $26.12 | $25.79 | $26.10 | $21.58 | 7,393 |
2016-12-06 | $25.35 | $25.66 | $25.35 | $25.56 | $21.14 | 3,624 |
2016-12-05 | $25.30 | $25.46 | $25.21 | $25.46 | $21.05 | 12,605 |
2016-12-02 | $25.00 | $25.45 | $25.00 | $25.21 | $20.85 | 7,684 |
2016-12-01 | $25.32 | $25.32 | $24.99 | $24.99 | $20.66 | 31,854 |
2016-11-30 | $25.56 | $25.56 | $25.23 | $25.44 | $21.04 | 29,820 |
2016-11-29 | $25.52 | $25.64 | $25.50 | $25.58 | $21.15 | 2,977 |
2016-11-28 | $25.26 | $25.60 | $25.26 | $25.40 | $21.01 | 13,195 |
2016-11-25 | $25.25 | $25.44 | $25.25 | $25.32 | $20.94 | 4,409 |
2016-11-23 | $25.27 | $25.27 | $25.06 | $25.23 | $20.86 | 39,284 |
2016-11-22 | $25.01 | $25.32 | $24.94 | $25.32 | $20.94 | 10,525 |
2016-11-21 | $24.99 | $25.09 | $24.91 | $24.94 | $20.62 | 8,678 |
2016-11-18 | $24.94 | $24.98 | $24.83 | $24.98 | $20.66 | 15,453 |
2016-11-17 | $25.17 | $25.28 | $24.91 | $24.91 | $20.60 | 9,881 |
2016-11-16 | $25.17 | $25.33 | $25.02 | $25.20 | $20.84 | 14,532 |
2016-11-15 | $25.51 | $25.52 | $25.16 | $25.25 | $20.88 | 8,866 |
2016-11-14 | $24.90 | $25.55 | $24.70 | $25.49 | $21.08 | 8,097 |
2016-11-11 | $24.74 | $25.09 | $24.74 | $24.93 | $20.61 | 7,617 |
2016-11-10 | $25.19 | $25.19 | $24.54 | $24.88 | $20.57 | 42,808 |
2016-11-09 | $24.73 | $25.36 | $24.73 | $25.20 | $20.84 | 18,979 |
2016-11-08 | $25.44 | $25.73 | $25.44 | $25.70 | $21.25 | 11,800 |
2016-11-07 | $25.33 | $25.51 | $25.33 | $25.51 | $21.10 | 6,051 |
2016-11-04 | $24.80 | $25.14 | $24.80 | $25.07 | $20.73 | 4,018 |
2016-11-03 | $24.94 | $25.00 | $24.80 | $24.81 | $20.52 | 54,318 |
2016-11-02 | $25.24 | $25.24 | $25.01 | $25.04 | $20.70 | 3,519 |
2016-11-01 | $25.79 | $25.79 | $25.22 | $25.30 | $20.92 | 26,312 |
2016-10-31 | $25.50 | $25.85 | $25.48 | $25.80 | $21.34 | 17,240 |
2016-10-28 | $25.59 | $25.59 | $25.38 | $25.47 | $21.06 | 4,251 |
2016-10-27 | $25.50 | $25.52 | $25.32 | $25.39 | $21.00 | 10,246 |
2016-10-26 | $26.10 | $26.10 | $25.93 | $26.10 | $21.58 | 10,633 |
2016-10-25 | $26.27 | $26.34 | $26.27 | $26.31 | $21.75 | 1,997 |
2016-10-24 | $26.40 | $26.58 | $26.30 | $26.37 | $21.81 | 38,164 |
2016-10-21 | $26.26 | $26.36 | $26.26 | $26.34 | $21.78 | 4,855 |
2016-10-20 | $26.33 | $26.38 | $26.30 | $26.38 | $21.81 | 1,615 |
2016-10-19 | $26.41 | $26.49 | $26.30 | $26.46 | $21.88 | 6,962 |
2016-10-18 | $26.42 | $26.53 | $26.38 | $26.38 | $21.82 | 5,512 |
2016-10-17 | $26.28 | $26.36 | $26.26 | $26.28 | $21.73 | 13,521 |
2016-10-14 | $26.43 | $26.43 | $26.23 | $26.27 | $21.72 | 20,487 |
2016-10-13 | $25.99 | $26.37 | $25.99 | $26.28 | $21.74 | 23,575 |
2016-10-12 | $25.85 | $26.17 | $25.85 | $26.17 | $21.64 | 9,593 |
2016-10-11 | $26.01 | $26.06 | $25.78 | $25.89 | $21.41 | 96,441 |
2016-10-10 | $25.84 | $26.17 | $25.84 | $26.10 | $21.58 | 10,324 |
2016-10-07 | $26.04 | $26.34 | $25.85 | $25.94 | $21.45 | 7,556 |
2016-10-06 | $25.93 | $26.20 | $25.76 | $26.02 | $21.52 | 19,144 |
2016-10-05 | $26.65 | $26.65 | $25.94 | $26.02 | $21.52 | 7,416 |
2016-10-04 | $26.83 | $26.83 | $26.39 | $26.50 | $21.91 | 28,342 |
2016-10-03 | $27.31 | $27.31 | $26.14 | $26.90 | $22.25 | 108,468 |
2016-09-30 | $27.48 | $27.61 | $27.45 | $27.45 | $22.70 | 22,954 |
2016-09-29 | $27.63 | $27.86 | $27.55 | $27.65 | $22.87 | 6,289 |
2016-09-28 | $27.87 | $27.99 | $27.81 | $27.99 | $23.15 | 24,009 |
2016-09-27 | $27.96 | $28.06 | $27.70 | $27.77 | $22.96 | 41,790 |
2016-09-26 | $27.87 | $28.07 | $27.87 | $28.04 | $23.19 | 12,831 |
2016-09-23 | $27.74 | $28.09 | $27.58 | $27.98 | $23.13 | 154,360 |
2016-09-22 | $27.74 | $27.90 | $27.70 | $27.89 | $23.06 | 8,584 |
2016-09-21 | $26.92 | $27.12 | $26.76 | $27.12 | $22.43 | 8,940 |
2016-09-20 | $27.15 | $27.17 | $27.12 | $27.15 | $22.45 | 1,222 |
2016-09-19 | $26.95 | $27.04 | $26.92 | $26.96 | $22.30 | 1,311 |
2016-09-16 | $26.73 | $26.73 | $26.73 | $26.73 | $22.10 | 1,675,001 |
2016-09-15 | $26.73 | $26.73 | $26.73 | $26.73 | $22.10 | 96 |
2016-09-14 | $26.71 | $26.82 | $26.71 | $26.73 | $22.10 | 633 |
2016-09-13 | $27.01 | $27.01 | $27.01 | $27.01 | $22.34 | 104 |
2016-09-12 | $27.36 | $27.37 | $27.36 | $27.37 | $22.63 | 752 |
2016-09-09 | $27.62 | $27.62 | $26.97 | $26.97 | $22.30 | 2,580 |
2016-09-08 | $28.16 | $28.16 | $28.15 | $28.15 | $23.28 | 3,968 |
2016-09-07 | $28.37 | $28.37 | $28.37 | $28.37 | $23.46 | 30 |
2016-09-06 | $28.14 | $28.37 | $28.14 | $28.37 | $23.46 | 10,883 |
2016-09-02 | $28.14 | $28.14 | $28.14 | $28.14 | $23.27 | 398 |
2016-09-01 | $27.96 | $27.96 | $27.86 | $27.86 | $23.04 | 485 |
2016-08-31 | $27.82 | $28.03 | $27.82 | $27.98 | $23.14 | 3,055 |
2016-08-30 | $27.98 | $27.98 | $27.98 | $27.98 | $23.14 | 0 |
2016-08-29 | $28.00 | $28.02 | $27.98 | $27.98 | $23.14 | 750 |
2016-08-26 | $28.03 | $28.03 | $27.99 | $28.00 | $23.16 | 878 |
2016-08-25 | $28.01 | $28.15 | $28.01 | $28.01 | $23.16 | 769 |
2016-08-24 | $28.00 | $28.00 | $28.00 | $28.00 | $23.16 | 33 |
2016-08-23 | $28.00 | $28.00 | $28.00 | $28.00 | $23.16 | 9,073 |
2016-08-22 | $27.83 | $27.83 | $27.83 | $27.83 | $23.01 | 350 |
2016-08-19 | $27.99 | $27.99 | $27.99 | $27.99 | $23.15 | 1 |
2016-08-18 | $28.07 | $28.07 | $27.99 | $27.99 | $23.15 | 295 |
2016-08-17 | $27.85 | $28.10 | $27.85 | $28.10 | $23.24 | 2,378 |
2016-08-16 | $28.18 | $28.18 | $28.18 | $28.18 | $23.30 | 120 |
2016-08-15 | $28.40 | $28.40 | $28.40 | $28.40 | $23.49 | 1 |
2016-08-12 | $28.44 | $28.59 | $28.36 | $28.40 | $23.49 | 823 |
2016-08-11 | $28.61 | $28.61 | $28.61 | $28.61 | $23.66 | 2 |
2016-08-10 | $28.61 | $28.61 | $28.60 | $28.61 | $23.66 | 317 |
2016-08-09 | $28.43 | $28.43 | $28.43 | $28.43 | $23.51 | 35 |
2016-08-08 | $28.43 | $28.43 | $28.43 | $28.43 | $23.51 | 0 |
2016-08-05 | $28.43 | $28.43 | $28.43 | $28.43 | $23.51 | 0 |
2016-08-04 | $28.43 | $28.43 | $28.43 | $28.43 | $23.51 | 701 |
2016-08-03 | $28.50 | $28.50 | $28.50 | $28.50 | $23.57 | 234 |
2016-08-02 | $29.00 | $29.00 | $29.00 | $29.00 | $23.98 | 1 |
2016-08-01 | $29.00 | $29.00 | $29.00 | $29.00 | $23.98 | 40 |
2016-07-29 | $29.00 | $29.00 | $29.00 | $29.00 | $23.98 | 1,000 |
2016-07-28 | $28.54 | $28.54 | $28.54 | $28.54 | $23.60 | 19 |
2016-07-27 | $28.54 | $28.54 | $28.54 | $28.54 | $23.60 | 127 |
2016-07-26 | $28.89 | $28.89 | $28.89 | $28.89 | $23.89 | 1 |
2016-07-25 | $28.89 | $28.89 | $28.89 | $28.89 | $23.89 | 279 |
2016-07-22 | $28.55 | $28.55 | $28.55 | $28.55 | $23.61 | 0 |
2016-07-21 | $28.55 | $28.55 | $28.55 | $28.55 | $23.61 | 7 |
2016-07-20 | $28.55 | $28.55 | $28.55 | $28.55 | $23.61 | 101 |
2016-07-19 | $28.51 | $28.51 | $28.51 | $28.51 | $23.58 | 60 |
2016-07-18 | $28.51 | $28.51 | $28.51 | $28.51 | $23.58 | 280 |
2016-07-15 | $28.52 | $28.52 | $28.52 | $28.52 | $23.59 | 1 |
2016-07-14 | $28.52 | $28.52 | $28.52 | $28.52 | $23.59 | 51 |
2016-07-13 | $28.52 | $28.52 | $28.52 | $28.52 | $23.59 | 75 |
2016-07-12 | $28.52 | $28.52 | $28.52 | $28.52 | $23.59 | 2 |
2016-07-11 | $28.17 | $28.53 | $28.17 | $28.52 | $23.59 | 594 |
2016-07-08 | $28.29 | $28.38 | $28.25 | $28.38 | $23.47 | 925 |
2016-07-07 | $28.17 | $28.17 | $28.17 | $28.17 | $23.30 | 5 |
2016-07-06 | $28.17 | $28.17 | $28.17 | $28.17 | $23.30 | 0 |
2016-07-05 | $28.17 | $28.17 | $28.17 | $28.17 | $23.30 | 4 |
2016-07-01 | $28.17 | $28.17 | $28.17 | $28.17 | $23.30 | 4,291 |
2016-06-30 | $28.17 | $28.17 | $28.17 | $28.17 | $23.29 | 2,155 |
2016-06-29 | $27.55 | $27.59 | $27.55 | $27.59 | $22.81 | 302 |
2016-06-28 | $26.50 | $26.50 | $26.50 | $26.50 | $21.91 | 3 |
2016-06-27 | $26.50 | $26.50 | $26.50 | $26.50 | $21.91 | 290 |
2016-06-24 | $26.86 | $26.86 | $26.86 | $26.86 | $22.21 | 175 |
2016-06-23 | $26.47 | $26.47 | $26.47 | $26.47 | $21.89 | 0 |
2016-06-22 | $26.47 | $26.47 | $26.47 | $26.47 | $21.89 | 0 |
2016-06-21 | $26.47 | $26.47 | $26.47 | $26.47 | $21.89 | 0 |
2016-06-20 | $26.47 | $26.47 | $26.47 | $26.47 | $21.89 | 0 |
2016-06-17 | $26.47 | $26.47 | $26.47 | $26.47 | $21.89 | 2 |
2016-06-16 | $26.53 | $26.53 | $26.53 | $26.53 | $21.90 | 30 |
2016-06-15 | $26.53 | $26.53 | $26.53 | $26.53 | $21.90 | 0 |
2016-06-14 | $26.53 | $26.53 | $26.53 | $26.53 | $21.90 | 0 |
2016-06-13 | $26.53 | $26.53 | $26.53 | $26.53 | $21.90 | 0 |
2016-06-10 | $26.53 | $26.53 | $26.53 | $26.53 | $21.90 | 0 |
2016-06-09 | $26.53 | $26.53 | $26.53 | $26.53 | $21.90 | 0 |
2016-06-08 | $26.53 | $26.53 | $26.53 | $26.53 | $21.90 | 0 |
2016-06-07 | $26.53 | $26.53 | $26.53 | $26.53 | $21.90 | 101 |
2016-06-06 | $26.41 | $26.41 | $26.41 | $26.41 | $21.79 | 1 |
2016-06-03 | $26.41 | $26.41 | $26.41 | $26.41 | $21.79 | 2 |
2016-06-02 | $26.41 | $26.41 | $26.41 | $26.41 | $21.79 | 0 |
2016-06-01 | $26.41 | $26.41 | $26.41 | $26.41 | $21.79 | 0 |
2016-05-31 | $26.41 | $26.41 | $26.41 | $26.41 | $21.79 | 102 |
2016-05-27 | $26.28 | $26.40 | $26.28 | $26.37 | $21.76 | 514 |
2016-05-26 | $25.73 | $25.73 | $25.73 | $25.73 | $21.24 | 10 |
2016-05-25 | $25.73 | $25.73 | $25.73 | $25.73 | $21.24 | 0 |
2016-05-24 | $25.73 | $25.73 | $25.73 | $25.73 | $21.24 | 0 |
2016-05-23 | $25.73 | $25.73 | $25.73 | $25.73 | $21.24 | 7 |
2016-05-20 | $25.73 | $25.73 | $25.73 | $25.73 | $21.24 | 0 |
2016-05-19 | $25.73 | $25.73 | $25.73 | $25.73 | $21.24 | 461 |
2016-05-18 | $26.83 | $26.83 | $26.83 | $26.83 | $22.14 | 0 |
2016-05-17 | $26.83 | $26.83 | $26.83 | $26.83 | $22.14 | 38 |
2016-05-16 | $26.84 | $26.84 | $26.83 | $26.83 | $22.14 | 207 |
2016-05-13 | $26.93 | $26.93 | $26.93 | $26.93 | $22.23 | 0 |
2016-05-12 | $26.93 | $26.93 | $26.93 | $26.93 | $22.23 | 0 |
2016-05-11 | $26.93 | $26.93 | $26.93 | $26.93 | $22.23 | 152 |
2016-05-10 | $27.21 | $27.21 | $27.21 | $27.21 | $22.46 | 0 |
2016-05-09 | $27.23 | $27.25 | $27.21 | $27.21 | $22.46 | 1,342 |
2016-05-06 | $26.81 | $26.81 | $26.81 | $26.81 | $22.13 | 7 |
2016-05-05 | $26.81 | $26.81 | $26.81 | $26.81 | $22.13 | 176 |
2016-05-04 | $26.04 | $26.04 | $26.04 | $26.04 | $21.49 | 0 |
2016-05-03 | $26.04 | $26.04 | $26.04 | $26.04 | $21.49 | 38 |
2016-05-02 | $26.04 | $26.04 | $26.04 | $26.04 | $21.49 | 200 |
2016-04-29 | $26.30 | $26.30 | $26.30 | $26.30 | $21.71 | 0 |
2016-04-28 | $26.31 | $26.32 | $26.30 | $26.30 | $21.71 | 500 |
2016-04-27 | $26.29 | $26.30 | $26.29 | $26.30 | $21.71 | 700 |
2016-04-26 | $26.07 | $26.07 | $26.07 | $26.07 | $21.52 | 0 |
2016-04-25 | $26.07 | $26.07 | $26.07 | $26.07 | $21.52 | 134 |
2016-04-22 | $26.56 | $26.56 | $26.56 | $26.56 | $21.92 | 8 |
2016-04-21 | $26.56 | $26.56 | $26.56 | $26.56 | $21.92 | 0 |
2016-04-20 | $26.56 | $26.56 | $26.56 | $26.56 | $21.92 | 0 |
2016-04-19 | $26.56 | $26.56 | $26.56 | $26.56 | $21.92 | 50 |
2016-04-18 | $26.56 | $26.56 | $26.56 | $26.56 | $21.92 | 0 |
2016-04-15 | $26.56 | $26.56 | $26.56 | $26.56 | $21.92 | 0 |
2016-04-14 | $26.56 | $26.56 | $26.56 | $26.56 | $21.92 | 0 |
2016-04-13 | $26.56 | $26.56 | $26.56 | $26.56 | $21.92 | 180 |
2016-04-12 | $26.32 | $26.32 | $26.32 | $26.32 | $21.72 | 0 |
2016-04-11 | $26.32 | $26.32 | $26.32 | $26.32 | $21.72 | 0 |
2016-04-08 | $26.32 | $26.32 | $26.32 | $26.32 | $21.72 | 0 |
2016-04-07 | $26.32 | $26.32 | $26.32 | $26.32 | $21.72 | 1 |
2016-04-06 | $26.32 | $26.32 | $26.32 | $26.32 | $21.72 | 0 |
2016-04-05 | $26.32 | $26.32 | $26.32 | $26.32 | $21.72 | 302 |
2016-04-04 | $26.47 | $26.47 | $26.47 | $26.47 | $21.85 | 2 |
2016-04-01 | $26.47 | $26.47 | $26.47 | $26.47 | $21.85 | 299 |
2016-03-31 | $26.42 | $26.42 | $26.42 | $26.42 | $21.80 | 101 |
2016-03-30 | $25.75 | $25.75 | $25.75 | $25.75 | $21.25 | 0 |
2016-03-29 | $25.75 | $25.75 | $25.75 | $25.75 | $21.25 | 0 |
2016-03-28 | $25.75 | $25.75 | $25.75 | $25.75 | $21.25 | 100 |
2016-03-24 | $26.02 | $26.02 | $26.02 | $26.02 | $21.47 | 1 |
2016-03-23 | $26.02 | $26.02 | $26.02 | $26.02 | $21.47 | 36 |
2016-03-22 | $26.02 | $26.02 | $26.02 | $26.02 | $21.47 | 0 |
2016-03-21 | $26.02 | $26.02 | $26.02 | $26.02 | $21.47 | 0 |
2016-03-18 | $26.02 | $26.02 | $26.02 | $26.02 | $21.47 | 33 |
2016-03-17 | $26.05 | $26.23 | $26.05 | $26.23 | $21.48 | 1,323 |
2016-03-16 | $25.96 | $25.97 | $25.96 | $25.97 | $21.27 | 319 |
2016-03-15 | $25.04 | $25.04 | $25.04 | $25.04 | $20.51 | 0 |
2016-03-14 | $25.04 | $25.04 | $25.04 | $25.04 | $20.51 | 0 |
2016-03-11 | $25.04 | $25.04 | $25.04 | $25.04 | $20.51 | 77 |
2016-03-10 | $25.04 | $25.04 | $25.04 | $25.04 | $20.51 | 0 |
2016-03-09 | $25.04 | $25.04 | $25.04 | $25.04 | $20.51 | 1 |
2016-03-08 | $25.04 | $25.04 | $25.04 | $25.04 | $20.51 | 0 |
2016-03-07 | $25.04 | $25.04 | $25.04 | $25.04 | $20.51 | 250 |
2016-03-04 | $24.95 | $24.95 | $24.95 | $24.95 | $20.43 | 0 |
2016-03-03 | $24.95 | $24.95 | $24.95 | $24.95 | $20.43 | 1,000 |
2016-03-02 | $24.85 | $24.85 | $24.85 | $24.85 | $20.35 | 708 |
2016-03-01 | $23.68 | $23.68 | $23.68 | $23.68 | $19.39 | 115 |
2016-02-29 | $23.68 | $23.68 | $23.68 | $23.68 | $19.39 | 1 |
2016-02-26 | $23.68 | $23.68 | $23.68 | $23.68 | $19.39 | 3 |
2016-02-25 | $23.68 | $23.68 | $23.68 | $23.68 | $19.39 | 15 |
2016-02-24 | $23.68 | $23.68 | $23.68 | $23.68 | $19.39 | 800 |
2016-02-23 | $23.81 | $23.81 | $23.81 | $23.81 | $19.50 | 0 |
2016-02-22 | $23.81 | $23.81 | $23.81 | $23.81 | $19.50 | 200 |
2016-02-19 | $23.74 | $23.74 | $23.74 | $23.74 | $19.44 | 192 |
2016-02-18 | $23.41 | $23.41 | $23.41 | $23.41 | $19.17 | 0 |
2016-02-17 | $23.41 | $23.41 | $23.41 | $23.41 | $19.17 | 115 |
2016-02-16 | $23.12 | $23.12 | $23.12 | $23.12 | $18.94 | 112 |
2016-02-12 | $22.50 | $22.50 | $22.50 | $22.50 | $18.43 | 40 |
2016-02-11 | $22.50 | $22.50 | $22.50 | $22.50 | $18.43 | 417 |
2016-02-10 | $22.97 | $23.02 | $22.97 | $23.02 | $18.85 | 440 |
2016-02-09 | $24.30 | $24.30 | $24.30 | $24.30 | $19.90 | 0 |
2016-02-08 | $24.30 | $24.30 | $24.30 | $24.30 | $19.90 | 2 |
2016-02-05 | $24.30 | $24.30 | $24.30 | $24.30 | $19.90 | 12 |
2016-02-04 | $24.30 | $24.30 | $24.30 | $24.30 | $19.90 | 7 |
2016-02-03 | $24.30 | $24.30 | $24.30 | $24.30 | $19.90 | 5 |
2016-02-02 | $24.30 | $24.30 | $24.30 | $24.30 | $19.90 | 0 |
2016-02-01 | $24.30 | $24.30 | $24.30 | $24.30 | $19.90 | 2 |
2016-01-29 | $24.30 | $24.30 | $24.30 | $24.30 | $19.90 | 10 |
2016-01-28 | $24.30 | $24.30 | $24.30 | $24.30 | $19.90 | 7 |
2016-01-27 | $24.30 | $24.30 | $24.30 | $24.30 | $19.90 | 80 |
2016-01-26 | $24.30 | $24.30 | $24.30 | $24.30 | $19.90 | 0 |
2016-01-25 | $24.30 | $24.30 | $24.30 | $24.30 | $19.90 | 1,850 |
2016-01-22 | $25.19 | $25.19 | $25.19 | $25.19 | $20.63 | 0 |
2016-01-21 | $25.19 | $25.19 | $25.19 | $25.19 | $20.63 | 36 |
2016-01-20 | $25.19 | $25.19 | $25.19 | $25.19 | $20.63 | 81 |
2016-01-19 | $25.19 | $25.19 | $25.19 | $25.19 | $20.63 | 5 |
2016-01-15 | $25.19 | $25.19 | $25.19 | $25.19 | $20.63 | 82 |
2016-01-14 | $25.19 | $25.19 | $25.19 | $25.19 | $20.63 | 8 |
2016-01-13 | $25.19 | $25.19 | $25.19 | $25.19 | $20.63 | 0 |
2016-01-12 | $25.19 | $25.19 | $25.19 | $25.19 | $20.63 | 11 |
2016-01-11 | $25.19 | $25.19 | $25.19 | $25.19 | $20.63 | 0 |
2016-01-08 | $25.34 | $25.34 | $25.19 | $25.19 | $20.63 | 210 |
2016-01-07 | $25.28 | $25.28 | $25.28 | $25.28 | $20.70 | 154 |
2016-01-06 | $25.77 | $25.77 | $25.75 | $25.75 | $21.09 | 865 |
2016-01-05 | $26.10 | $26.10 | $26.10 | $26.10 | $21.37 | 2 |
2016-01-04 | $26.10 | $26.10 | $26.10 | $26.10 | $21.37 | 80 |
2015-12-31 | $26.10 | $26.10 | $26.10 | $26.10 | $21.37 | 40 |
2015-12-30 | $26.10 | $26.10 | $26.10 | $26.10 | $21.37 | 241 |
2015-12-29 | $26.14 | $26.14 | $26.13 | $26.13 | $21.40 | 2,255 |
2015-12-28 | $25.35 | $25.35 | $25.35 | $25.35 | $20.76 | 0 |
2015-12-24 | $25.35 | $25.35 | $25.35 | $25.35 | $20.76 | 24 |
2015-12-23 | $25.35 | $25.35 | $25.35 | $25.35 | $20.76 | 0 |
2015-12-22 | $25.35 | $25.35 | $25.35 | $25.35 | $20.76 | 4 |
2015-12-21 | $25.35 | $25.35 | $25.35 | $25.35 | $20.76 | 16 |
2015-12-18 | $25.35 | $25.35 | $25.35 | $25.35 | $20.76 | 119 |
2015-12-17 | $25.78 | $25.78 | $25.78 | $25.78 | $20.96 | 13 |
2015-12-16 | $25.79 | $25.79 | $25.78 | $25.78 | $20.96 | 240 |
2015-12-15 | $25.59 | $25.59 | $25.59 | $25.59 | $20.81 | 0 |
2015-12-14 | $25.59 | $25.59 | $25.59 | $25.59 | $20.81 | 37 |
2015-12-11 | $25.59 | $25.59 | $25.59 | $25.59 | $20.81 | 0 |
2015-12-10 | $25.59 | $25.59 | $25.59 | $25.59 | $20.81 | 54 |
2015-12-09 | $25.59 | $25.59 | $25.59 | $25.59 | $20.81 | 1 |
2015-12-08 | $25.59 | $25.59 | $25.59 | $25.59 | $20.81 | 200 |
2015-12-07 | $25.15 | $25.15 | $25.15 | $25.15 | $20.45 | 0 |
2015-12-04 | $25.15 | $25.15 | $25.15 | $25.15 | $20.45 | 0 |
2015-12-03 | $25.15 | $25.15 | $25.15 | $25.15 | $20.45 | 200 |
2015-12-02 | $25.62 | $25.62 | $25.62 | $25.62 | $20.83 | 538 |
2015-12-01 | $25.54 | $25.54 | $25.54 | $25.54 | $20.76 | 0 |
2015-11-30 | $25.54 | $25.54 | $25.54 | $25.54 | $20.76 | 3 |
2015-11-27 | $25.54 | $25.54 | $25.54 | $25.54 | $20.76 | 0 |
2015-11-25 | $25.54 | $25.54 | $25.54 | $25.54 | $20.76 | 0 |
2015-11-24 | $25.54 | $25.54 | $25.54 | $25.54 | $20.76 | 205 |
2015-11-23 | $25.27 | $25.27 | $25.27 | $25.27 | $20.55 | 80 |
2015-11-20 | $25.27 | $25.27 | $25.27 | $25.27 | $20.55 | 0 |
2015-11-19 | $25.27 | $25.27 | $25.27 | $25.27 | $20.55 | 0 |
2015-11-18 | $25.27 | $25.27 | $25.27 | $25.27 | $20.55 | 700 |
2015-11-17 | $25.05 | $25.05 | $25.05 | $25.05 | $20.37 | 0 |
2015-11-16 | $25.05 | $25.05 | $25.05 | $25.05 | $20.37 | 11 |
2015-11-13 | $25.05 | $25.05 | $25.05 | $25.05 | $20.37 | 52 |
2015-11-12 | $25.05 | $25.05 | $25.05 | $25.05 | $20.37 | 52 |
2015-11-11 | $25.05 | $25.05 | $25.05 | $25.05 | $20.37 | 1,498 |
2015-11-10 | $24.93 | $24.93 | $24.93 | $24.93 | $20.27 | 136 |
2015-11-09 | $24.71 | $24.71 | $24.71 | $24.71 | $20.09 | 516 |
2015-11-06 | $25.76 | $25.76 | $25.76 | $25.76 | $20.94 | 0 |
2015-11-05 | $25.76 | $25.76 | $25.76 | $25.76 | $20.94 | 0 |
2015-11-04 | $25.81 | $25.82 | $25.76 | $25.76 | $20.94 | 496 |
2015-11-03 | $26.01 | $26.01 | $26.01 | $26.01 | $21.14 | 0 |
2015-11-02 | $25.71 | $26.02 | $25.71 | $26.01 | $21.14 | 1,319 |
2015-10-30 | $25.73 | $25.73 | $25.73 | $25.73 | $20.92 | 0 |
2015-10-29 | $25.68 | $25.73 | $25.65 | $25.73 | $20.92 | 375 |
2015-10-28 | $25.66 | $25.66 | $25.66 | $25.66 | $20.86 | 0 |
2015-10-27 | $25.66 | $25.66 | $25.66 | $25.66 | $20.86 | 0 |
2015-10-26 | $25.66 | $25.66 | $25.66 | $25.66 | $20.86 | 16 |
2015-10-23 | $25.66 | $25.66 | $25.66 | $25.66 | $20.86 | 500 |
2015-10-22 | $25.84 | $25.84 | $25.84 | $25.84 | $21.01 | 52 |
2015-10-21 | $25.86 | $25.86 | $25.84 | $25.84 | $21.01 | 575 |
2015-10-20 | $25.76 | $25.76 | $25.76 | $25.76 | $20.94 | 0 |
2015-10-19 | $25.76 | $25.76 | $25.76 | $25.76 | $20.94 | 222 |
2015-10-16 | $25.45 | $25.45 | $25.44 | $25.44 | $20.68 | 800 |
2015-10-15 | $24.92 | $24.92 | $24.92 | $24.92 | $20.26 | 0 |
2015-10-14 | $24.92 | $24.92 | $24.92 | $24.92 | $20.26 | 790 |
2015-10-13 | $25.25 | $25.25 | $25.25 | $25.25 | $20.53 | 300 |
2015-10-12 | $25.11 | $25.11 | $25.11 | $25.11 | $20.41 | 0 |
2015-10-09 | $25.11 | $25.11 | $25.11 | $25.11 | $20.41 | 20 |
2015-10-08 | $25.12 | $25.12 | $25.10 | $25.11 | $20.41 | 3,108 |
2015-10-07 | $24.59 | $24.59 | $24.59 | $24.59 | $19.99 | 0 |
2015-10-06 | $24.59 | $24.59 | $24.59 | $24.59 | $19.99 | 0 |
2015-10-05 | $24.59 | $24.59 | $24.59 | $24.59 | $19.99 | 222 |
2015-10-02 | $23.40 | $23.40 | $23.40 | $23.40 | $19.02 | 0 |
2015-10-01 | $23.40 | $23.40 | $23.40 | $23.40 | $19.02 | 1 |
2015-09-30 | $23.40 | $23.40 | $23.40 | $23.40 | $19.02 | 42 |
2015-09-29 | $23.40 | $23.40 | $23.40 | $23.40 | $19.02 | 0 |
2015-09-28 | $23.40 | $23.40 | $23.40 | $23.40 | $19.02 | 0 |
2015-09-25 | $23.40 | $23.40 | $23.40 | $23.40 | $19.02 | 42 |
2015-09-24 | $23.40 | $23.40 | $23.40 | $23.40 | $19.02 | 43 |
2015-09-23 | $23.41 | $23.41 | $23.41 | $23.41 | $19.03 | 0 |
2015-09-22 | $23.41 | $23.41 | $23.41 | $23.41 | $19.03 | 0 |
2015-09-21 | $23.41 | $23.41 | $23.41 | $23.41 | $19.03 | 0 |
2015-09-18 | $23.41 | $23.41 | $23.41 | $23.41 | $19.03 | 0 |
2015-09-17 | $23.49 | $23.49 | $23.49 | $23.49 | $19.03 | 56 |
2015-09-16 | $23.49 | $23.49 | $23.49 | $23.49 | $19.03 | 0 |
2015-09-15 | $23.45 | $23.49 | $23.31 | $23.49 | $19.03 | 964 |
2015-09-14 | $23.41 | $23.41 | $23.41 | $23.41 | $18.97 | 755 |
2015-09-11 | $23.06 | $23.06 | $23.06 | $23.06 | $18.68 | 0 |
2015-09-10 | $23.06 | $23.06 | $23.06 | $23.06 | $18.68 | 86 |
2015-09-09 | $23.06 | $23.06 | $23.06 | $23.06 | $18.68 | 0 |
2015-09-08 | $23.06 | $23.06 | $23.06 | $23.06 | $18.68 | 0 |
2015-09-04 | $23.21 | $23.21 | $23.05 | $23.06 | $18.68 | 2,521 |
2015-09-03 | $23.36 | $23.36 | $23.36 | $23.36 | $18.93 | 230 |
2015-09-02 | $23.12 | $23.12 | $23.12 | $23.12 | $18.73 | 100 |
2015-09-01 | $23.57 | $23.57 | $23.57 | $23.57 | $19.10 | 86 |
2015-08-31 | $23.57 | $23.57 | $23.57 | $23.57 | $19.10 | 0 |
2015-08-28 | $23.57 | $23.57 | $23.57 | $23.57 | $19.10 | 0 |
2015-08-27 | $23.57 | $23.57 | $23.57 | $23.57 | $19.10 | 0 |
Invesco S&P 500 Equal Weight Real Estate ETF (EWRE) News Headlines
Recent Invesco S&P 500 Equal Weight Real Estate ETF (EWRE) News
Similar Companies to Invesco S&P 500 Equal Weight Real Estate ETF (EWRE) 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 | -- | -- | -- |