Goldman Sachs ActiveBeta Japan Equity ET (GSJY) Exchange: NYSE ARCA
Data as of May 2, 2025
$38.13 ($0.78) 2.09%
Goldman Sachs ActiveBeta Japan Equity ET - Daily Information
Click for more stock information on Goldman Sachs ActiveBeta Japan Equity ET.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $38.27 |
Previous Close | $38.13 |
High | $38.40 |
Low | $38.13 |
Adjusted Open | $38.27 |
Previous Adjusted Close | $38.13 |
Adjusted High | $38.40 |
Adjusted Low | $38.13 |
About Goldman Sachs ActiveBeta Japan Equity ET (GSJY)
The Fund seeks to achieve its investment objective by investing at least 80% of its assets (exclusive of collateral held from securities lending) in securities included in its underlying index, in depositary receipts representing securities included in its underlying index and in underlying stocks in respect of depositary receipts included in its underlying index. The Index is designed to deliver exposure to equity securities of Japanese issuers. The Index is constructed using the patented ActiveBeta® Portfolio Construction Methodology, which was developed to provide exposure to the “factors” (or characteristics) that are commonly tied to a stock’s outperformance relative to market returns. These factors include value (i.e., how attractively a stock is priced relative to its “fundamentals,” such as book value and free cash flow), momentum (i.e., whether a company’s share price is trending up or down), quality (i.e., profitability) and low volatility (i.e., a relatively low degree of fluctuation in a company’s share price over time). Given the Fund’s investment objective of attempting to track its Index, the Fund does not follow traditional methods of active investment management, which may involve buying and selling securities based upon analysis of economic and market factors. Goldman Sachs Asset Management, L.P. (the “Index Provider”) constructs the Index in accordance with a rules-based methodology that involves two steps. Step 1 In the first step, individual factor subindexes for value, momentum, quality and low volatility (the “ActiveBeta® Factor Subindexes”) are created from the constituents of the MSCI Japan Index (the “Reference Index”), a market capitalization-weighted index. To construct each ActiveBeta® Factor Subindex, all constituents in the Reference Index are assigned a “factor score” based on certain specified measurements (for example, in the case of the value factor, the factor score is based on a composite of book value-to-price, sales-to-price and free cash flow-to-price). Securities with a factor score that is above a fixed “Cut-off Score” receive an overweight in the applicable ActiveBeta® Factor Subindex relative to the Reference Index and securities with a factor score that is below the Cut-off Score receive an underweight in the ActiveBeta® Factor Subindex relative to the Reference Index. Accordingly, the magnitude of overweight or underweight that a security receives in constructing the applicable ActiveBeta® Factor Subindex is determined by its attractiveness when evaluated based on the relevant factor. The Index only includes long positions (i.e., short positions are impermissible), so the smallest weight for any given security is zero. Step 2 The ActiveBeta® Factor Subindexes are combined in equal weights to form the Index. The Index is rebalanced on a quarterly basis in accordance with the published rebalancing schedule of the Reference Index. The rules-based process used to construct the Index incorporates the ActiveBeta® Turnover Minimization Technique, which seeks to reduce turnover within the Index. As of November 29, 2019, the Index consisted of 320 securities with a market capitalization range of between approximately $3 billion and $228 billion. The components of the Index may change over time. The percentage of the portfolio exposed to any asset class will vary from time to time as the weightings of the securities within the Index change, and the Fund may not be invested in each asset class at all times. The Index Provider determines whether an issuer is located in Japan by reference to the Reference Index methodology. MSCI Inc., which constructs the Reference Index, will generally deem an issuer to be located in Japan if it is organized under the laws of Japan and it is primarily listed in Japan; in the event that these factors point to a second country in addition to Japan, the Reference Index methodology provides for consideration of certain additional factors. The Index is comprised of equity securities, including American Depositary Receipts (“ADRs”) and Global Depositary Receipts (“GDRs”). The Fund seeks to invest in the Index components in approximately the same weighting that such components have within the Index at the applicable time. The Fund may purchase a sample of securities in its Index. There may also be instances in which the Investment Adviser may choose to underweight or overweight a security in the Fund’s Index, purchase securities not in the Fund’s Index that the Investment Adviser believes are appropriate to substitute for certain securities in such Index or utilize various combinations of other available investment techniques. The Fund may also invest up to 20% of its assets in securities and other instruments not included in its Index but which the Investment Adviser believes are correlated to its Index, as well as in, among other instruments, futures (including index futures), swaps, other derivatives, investment companies (including exchange-traded funds (“ETFs”)), preferred stocks, warrants and rights, cash and cash equivalents and money market instruments. The Fund may concentrate its investments (i.e., hold more than 25% of its total assets) in a particular industry or group of industries to the extent that its Index is concentrated. The degree to which components of the Index represent certain sectors or industries may change over time.
Invest in Goldman Sachs ActiveBeta Japan Equity ET (GSJY)
Historical Stock Data for Goldman Sachs ActiveBeta Japan Equity ET (GSJY)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-17 | $38.27 | $38.40 | $38.13 | $38.13 | $38.13 | 18,318 |
2025-04-16 | $37.46 | $37.67 | $37.35 | $37.35 | $37.35 | 21,352 |
2025-04-15 | $37.63 | $37.75 | $37.59 | $37.61 | $37.61 | 13,122 |
2025-04-14 | $37.17 | $37.42 | $37.02 | $37.42 | $37.42 | 20,887 |
2025-04-11 | $36.19 | $36.80 | $35.94 | $36.80 | $36.80 | 45,001 |
2025-04-10 | $36.15 | $36.25 | $35.13 | $35.88 | $35.88 | 90,860 |
2025-04-09 | $34.49 | $37.10 | $34.16 | $37.10 | $37.10 | 35,288 |
2025-04-08 | $35.66 | $35.88 | $34.39 | $34.39 | $34.39 | 30,038 |
2025-04-07 | $33.56 | $35.33 | $33.56 | $34.23 | $34.23 | 38,496 |
2025-04-04 | $35.20 | $35.26 | $34.14 | $34.26 | $34.26 | 109,886 |
2025-04-03 | $37.13 | $37.18 | $36.53 | $36.59 | $36.59 | 32,638 |
2025-04-02 | $37.84 | $38.25 | $37.84 | $38.25 | $38.25 | 8,723 |
2025-04-01 | $38.00 | $38.36 | $37.89 | $38.27 | $38.27 | 5,683 |
2025-03-31 | $38.26 | $38.49 | $38.20 | $38.49 | $38.49 | 14,402 |
2025-03-28 | $38.93 | $38.98 | $38.71 | $38.91 | $38.91 | 8,869 |
2025-03-27 | $39.72 | $39.78 | $39.66 | $39.66 | $39.66 | 4,491 |
2025-03-26 | $39.91 | $39.96 | $39.74 | $39.75 | $39.75 | 4,116 |
2025-03-25 | $40.01 | $40.25 | $40.01 | $40.25 | $40.25 | 2,184 |
2025-03-24 | $39.88 | $39.95 | $39.85 | $39.93 | $39.93 | 3,988 |
2025-03-21 | $40.00 | $40.10 | $39.96 | $40.06 | $40.06 | 1,608 |
2025-03-20 | $39.84 | $40.06 | $39.84 | $40.06 | $40.06 | 4,985 |
2025-03-19 | $40.02 | $40.33 | $39.96 | $40.26 | $40.26 | 5,269 |
2025-03-18 | $39.68 | $39.88 | $39.61 | $39.83 | $39.83 | 10,247 |
2025-03-17 | $39.87 | $39.97 | $39.82 | $39.88 | $39.88 | 14,254 |
2025-03-14 | $39.22 | $39.54 | $39.22 | $39.54 | $39.54 | 10,173 |
2025-03-13 | $38.89 | $39.01 | $38.82 | $38.90 | $38.90 | 10,745 |
2025-03-12 | $38.85 | $39.05 | $38.68 | $38.95 | $38.95 | 31,933 |
2025-03-11 | $38.42 | $38.47 | $38.12 | $38.31 | $38.31 | 5,999 |
2025-03-10 | $38.72 | $38.78 | $38.35 | $38.57 | $38.57 | 7,249 |
2025-03-07 | $39.18 | $39.34 | $39.02 | $39.34 | $39.34 | 5,331 |
2025-03-06 | $39.34 | $39.41 | $39.05 | $39.05 | $39.05 | 4,525 |
2025-03-05 | $38.86 | $39.36 | $38.86 | $39.34 | $39.34 | 6,391 |
2025-03-04 | $38.36 | $38.77 | $38.19 | $38.55 | $38.55 | 36,425 |
2025-03-03 | $39.09 | $39.32 | $38.84 | $38.84 | $38.84 | 15,077 |
2025-02-28 | $38.31 | $38.41 | $38.23 | $38.41 | $38.41 | 3,350 |
2025-02-27 | $39.09 | $39.09 | $38.66 | $38.66 | $38.66 | 5,962 |
2025-02-26 | $38.98 | $39.11 | $38.85 | $38.85 | $38.85 | 3,343 |
2025-02-25 | $38.97 | $38.97 | $38.74 | $38.87 | $38.87 | 6,513 |
2025-02-24 | $38.47 | $38.67 | $38.46 | $38.52 | $38.52 | 5,558 |
2025-02-21 | $38.89 | $38.89 | $38.63 | $38.64 | $38.64 | 3,393 |
2025-02-20 | $38.97 | $38.97 | $38.86 | $38.95 | $38.95 | 4,292 |
2025-02-19 | $38.78 | $38.91 | $38.76 | $38.91 | $38.91 | 5,704 |
2025-02-18 | $39.09 | $39.16 | $39.07 | $39.15 | $39.15 | 8,379 |
2025-02-14 | $38.88 | $38.88 | $38.78 | $38.78 | $38.78 | 2,224 |
2025-02-13 | $38.53 | $38.77 | $38.50 | $38.77 | $38.77 | 2,309 |
2025-02-12 | $37.78 | $38.12 | $37.78 | $38.10 | $38.10 | 3,948 |
2025-02-11 | $38.35 | $38.55 | $38.35 | $38.48 | $38.48 | 3,818 |
2025-02-10 | $38.51 | $38.54 | $38.44 | $38.44 | $38.44 | 5,069 |
2025-02-07 | $38.67 | $38.70 | $38.34 | $38.34 | $38.34 | 3,721 |
2025-02-06 | $38.72 | $38.80 | $38.67 | $38.78 | $38.78 | 1,973 |
2025-02-05 | $38.36 | $38.62 | $38.36 | $38.61 | $38.61 | 4,316 |
2025-02-04 | $38.01 | $38.20 | $38.01 | $38.20 | $38.20 | 2,947 |
2025-02-03 | $37.65 | $38.05 | $37.65 | $37.89 | $37.89 | 10,477 |
2025-01-31 | $38.50 | $38.56 | $38.18 | $38.18 | $38.18 | 4,230 |
2025-01-30 | $38.18 | $38.61 | $38.18 | $38.52 | $38.52 | 3,369 |
2025-01-29 | $38.02 | $38.06 | $37.89 | $37.95 | $37.95 | 3,306 |
2025-01-28 | $37.90 | $38.01 | $37.90 | $37.97 | $37.97 | 4,615 |
2025-01-27 | $37.78 | $37.80 | $37.71 | $37.74 | $37.74 | 7,411 |
2025-01-24 | $38.03 | $38.20 | $38.02 | $38.09 | $38.09 | 4,145 |
2025-01-23 | $37.54 | $37.75 | $37.54 | $37.75 | $37.75 | 3,185 |
2025-01-22 | $37.54 | $37.57 | $37.42 | $37.42 | $37.42 | 4,285 |
2025-01-21 | $37.35 | $37.53 | $37.32 | $37.52 | $37.52 | 12,387 |
2025-01-17 | $36.93 | $37.01 | $36.93 | $36.96 | $36.96 | 4,283 |
2025-01-16 | $36.74 | $36.85 | $36.72 | $36.78 | $36.78 | 6,019 |
2025-01-15 | $36.96 | $36.97 | $36.81 | $36.96 | $36.96 | 3,733 |
2025-01-14 | $36.36 | $36.53 | $36.31 | $36.44 | $36.44 | 9,827 |
2025-01-13 | $36.23 | $36.48 | $36.20 | $36.48 | $36.48 | 28,381 |
2025-01-10 | $36.83 | $36.83 | $36.39 | $36.40 | $36.40 | 114,573 |
2025-01-08 | $37.43 | $37.61 | $37.43 | $37.61 | $37.61 | 7,223 |
2025-01-07 | $38.04 | $38.04 | $37.68 | $37.73 | $37.73 | 11,154 |
2025-01-06 | $37.90 | $38.03 | $37.77 | $37.77 | $37.77 | 10,551 |
2025-01-03 | $37.53 | $37.75 | $37.46 | $37.74 | $37.74 | 14,246 |
2025-01-02 | $37.75 | $37.79 | $37.55 | $37.63 | $37.63 | 10,413 |
2024-12-31 | $37.70 | $37.83 | $37.67 | $37.68 | $37.68 | 7,495 |
2024-12-30 | $37.63 | $37.78 | $37.52 | $37.72 | $37.72 | 9,719 |
2024-12-27 | $38.00 | $38.06 | $37.85 | $38.01 | $38.01 | 18,015 |
2024-12-26 | $37.58 | $37.77 | $37.58 | $37.75 | $37.75 | 10,584 |
2024-12-24 | $37.31 | $37.33 | $37.26 | $37.26 | $37.26 | 11,548 |
2024-12-23 | $37.07 | $37.33 | $37.00 | $37.33 | $37.33 | 17,436 |
2024-12-20 | $37.20 | $37.81 | $37.20 | $37.51 | $37.19 | 10,393 |
2024-12-19 | $37.82 | $37.82 | $37.47 | $37.56 | $37.24 | 15,605 |
2024-12-18 | $38.41 | $38.46 | $37.48 | $37.48 | $37.16 | 7,937 |
2024-12-17 | $38.31 | $38.48 | $38.31 | $38.34 | $38.01 | 7,450 |
2024-12-16 | $38.56 | $38.61 | $38.49 | $38.55 | $38.22 | 7,794 |
2024-12-13 | $38.79 | $38.80 | $38.66 | $38.76 | $38.43 | 2,814 |
2024-12-12 | $39.32 | $39.34 | $39.18 | $39.18 | $38.85 | 6,177 |
2024-12-11 | $39.47 | $39.56 | $39.43 | $39.51 | $39.17 | 3,701 |
2024-12-10 | $39.11 | $39.14 | $39.01 | $39.03 | $38.70 | 4,579 |
2024-12-09 | $39.50 | $39.52 | $39.27 | $39.27 | $38.93 | 5,452 |
2024-12-06 | $39.58 | $39.60 | $39.54 | $39.58 | $39.24 | 7,825 |
2024-12-05 | $39.71 | $39.74 | $39.58 | $39.58 | $39.24 | 16,238 |
2024-12-04 | $39.70 | $39.70 | $39.60 | $39.61 | $39.27 | 5,061 |
2024-12-03 | $39.79 | $39.91 | $39.69 | $39.84 | $39.50 | 23,086 |
2024-12-02 | $39.16 | $39.37 | $39.12 | $39.30 | $38.97 | 11,645 |
2024-11-29 | $38.54 | $38.76 | $38.53 | $38.76 | $38.76 | 3,221 |
2024-11-27 | $38.00 | $38.01 | $37.77 | $37.82 | $37.82 | 9,839 |
2024-11-26 | $37.84 | $37.91 | $37.69 | $37.91 | $37.91 | 10,618 |
2024-11-25 | $37.99 | $38.15 | $37.97 | $38.11 | $38.11 | 7,687 |
2024-11-22 | $37.78 | $37.95 | $37.75 | $37.88 | $37.88 | 11,930 |
2024-11-21 | $37.53 | $37.68 | $37.48 | $37.62 | $37.62 | 21,613 |
2024-11-20 | $37.30 | $37.45 | $37.22 | $37.45 | $37.45 | 17,689 |
2024-11-19 | $37.51 | $37.82 | $37.51 | $37.73 | $37.73 | 22,342 |
2024-11-18 | $37.48 | $37.83 | $37.48 | $37.74 | $37.74 | 19,205 |
2024-11-15 | $37.42 | $37.57 | $37.39 | $37.55 | $37.55 | 28,134 |
2024-11-14 | $37.76 | $37.83 | $37.71 | $37.74 | $37.74 | 29,223 |
2024-11-13 | $37.64 | $37.73 | $37.55 | $37.65 | $37.65 | 25,501 |
2024-11-12 | $38.25 | $38.25 | $37.79 | $38.00 | $38.00 | 10,038 |
2024-11-11 | $38.45 | $38.66 | $38.45 | $38.56 | $38.56 | 7,269 |
2024-11-08 | $38.44 | $38.50 | $38.37 | $38.45 | $38.45 | 11,237 |
2024-11-07 | $38.78 | $38.89 | $38.58 | $38.88 | $38.88 | 20,057 |
2024-11-06 | $38.04 | $38.57 | $38.04 | $38.57 | $38.57 | 23,707 |
2024-11-05 | $37.92 | $38.46 | $37.92 | $38.29 | $38.29 | 110,958 |
2024-11-04 | $37.81 | $37.98 | $37.69 | $37.75 | $37.75 | 56,888 |
2024-11-01 | $37.58 | $37.74 | $37.55 | $37.61 | $37.61 | 30,369 |
2024-10-31 | $37.64 | $37.64 | $37.30 | $37.58 | $37.58 | 12,376 |
2024-10-30 | $38.00 | $38.09 | $37.68 | $37.81 | $37.81 | 31,333 |
2024-10-29 | $37.66 | $37.84 | $37.66 | $37.76 | $37.76 | 8,573 |
2024-10-28 | $37.44 | $37.51 | $37.32 | $37.42 | $37.42 | 4,670 |
2024-10-25 | $37.36 | $37.39 | $37.13 | $37.18 | $37.18 | 8,751 |
2024-10-24 | $37.17 | $37.20 | $37.04 | $37.20 | $37.20 | 6,449 |
2024-10-23 | $36.92 | $36.95 | $36.76 | $36.90 | $36.90 | 18,462 |
2024-10-22 | $37.70 | $37.70 | $37.56 | $37.69 | $37.69 | 16,815 |
2024-10-21 | $38.39 | $38.41 | $38.07 | $38.17 | $38.17 | 15,065 |
2024-10-18 | $38.71 | $38.81 | $38.70 | $38.78 | $38.78 | 6,264 |
2024-10-17 | $38.86 | $38.86 | $38.62 | $38.62 | $38.62 | 4,825 |
2024-10-16 | $38.71 | $38.92 | $38.68 | $38.86 | $38.86 | 11,907 |
2024-10-15 | $39.01 | $39.01 | $38.58 | $38.58 | $38.58 | 6,502 |
2024-10-14 | $39.32 | $39.40 | $39.29 | $39.36 | $39.36 | 6,287 |
2024-10-11 | $39.28 | $39.38 | $39.28 | $39.34 | $39.34 | 5,519 |
2024-10-10 | $38.90 | $39.26 | $38.90 | $39.26 | $39.26 | 5,558 |
2024-10-09 | $39.11 | $39.25 | $39.10 | $39.25 | $39.25 | 3,169 |
2024-10-08 | $39.47 | $39.60 | $39.46 | $39.53 | $39.53 | 5,423 |
2024-10-07 | $39.44 | $39.51 | $39.36 | $39.36 | $39.36 | 4,865 |
2024-10-04 | $39.68 | $39.79 | $39.61 | $39.79 | $39.79 | 3,846 |
2024-10-03 | $39.03 | $39.27 | $39.03 | $39.24 | $39.24 | 8,392 |
2024-10-02 | $39.32 | $39.47 | $39.19 | $39.40 | $39.40 | 10,224 |
2024-10-01 | $39.50 | $39.80 | $39.48 | $39.62 | $39.62 | 7,463 |
2024-09-30 | $39.50 | $39.75 | $39.50 | $39.63 | $39.63 | 6,642 |
2024-09-27 | $39.84 | $39.85 | $39.28 | $39.28 | $39.28 | 8,651 |
2024-09-26 | $40.30 | $40.54 | $40.24 | $40.40 | $40.40 | 3,550 |
2024-09-25 | $39.41 | $39.44 | $39.28 | $39.29 | $39.29 | 3,175 |
2024-09-24 | $39.31 | $39.41 | $39.28 | $39.37 | $39.37 | 2,798 |
2024-09-23 | $39.59 | $39.80 | $39.59 | $39.76 | $39.76 | 8,413 |
2024-09-20 | $39.35 | $39.51 | $39.23 | $39.43 | $39.43 | 4,150 |
2024-09-19 | $39.20 | $39.42 | $39.18 | $39.42 | $39.42 | 3,516 |
2024-09-18 | $38.50 | $38.82 | $38.37 | $38.43 | $38.43 | 9,414 |
2024-09-17 | $38.72 | $38.85 | $38.49 | $38.53 | $38.53 | 28,289 |
2024-09-16 | $38.86 | $39.03 | $38.85 | $39.03 | $39.03 | 11,408 |
2024-09-13 | $38.73 | $38.83 | $38.60 | $38.68 | $38.68 | 3,134 |
2024-09-12 | $38.48 | $38.86 | $38.41 | $38.85 | $38.85 | 2,426 |
2024-09-11 | $38.19 | $38.49 | $37.73 | $38.49 | $38.49 | 50,122 |
2024-09-10 | $38.29 | $38.34 | $38.06 | $38.29 | $38.29 | 5,931 |
2024-09-09 | $38.56 | $38.66 | $38.38 | $38.43 | $38.43 | 9,451 |
2024-09-06 | $38.46 | $38.46 | $37.65 | $37.71 | $37.71 | 10,088 |
2024-09-05 | $38.98 | $39.10 | $38.83 | $39.07 | $39.07 | 4,056 |
2024-09-04 | $38.69 | $39.03 | $38.69 | $38.85 | $38.85 | 5,960 |
2024-09-03 | $39.82 | $39.82 | $39.15 | $39.23 | $39.23 | 12,554 |
2024-08-30 | $39.82 | $39.88 | $39.61 | $39.77 | $39.77 | 3,531 |
2024-08-29 | $39.66 | $39.83 | $39.42 | $39.44 | $39.44 | 4,978 |
2024-08-28 | $39.67 | $39.77 | $39.31 | $39.39 | $39.39 | 4,524 |
2024-08-27 | $39.47 | $39.67 | $39.47 | $39.61 | $39.61 | 12,187 |
2024-08-26 | $39.45 | $39.45 | $39.13 | $39.15 | $39.15 | 6,983 |
2024-08-23 | $39.26 | $39.73 | $39.26 | $39.73 | $39.73 | 9,921 |
2024-08-22 | $39.27 | $39.27 | $38.76 | $38.80 | $38.80 | 38,070 |
2024-08-21 | $38.98 | $39.08 | $38.88 | $39.06 | $39.06 | 12,540 |
2024-08-20 | $38.72 | $38.74 | $38.63 | $38.63 | $38.63 | 4,435 |
2024-08-19 | $38.60 | $38.84 | $38.60 | $38.83 | $38.83 | 17,382 |
2024-08-16 | $38.19 | $38.36 | $38.15 | $38.27 | $38.27 | 8,071 |
2024-08-15 | $37.96 | $38.21 | $37.92 | $38.06 | $38.06 | 20,952 |
2024-08-14 | $37.18 | $37.40 | $37.00 | $37.33 | $37.33 | 19,885 |
2024-08-13 | $36.91 | $37.28 | $36.89 | $37.25 | $37.25 | 22,748 |
2024-08-12 | $36.24 | $36.40 | $36.02 | $36.23 | $36.23 | 19,571 |
2024-08-09 | $35.80 | $36.07 | $35.67 | $36.07 | $36.07 | 21,976 |
2024-08-08 | $35.96 | $36.39 | $35.63 | $36.05 | $36.05 | 22,718 |
2024-08-07 | $36.14 | $36.24 | $35.28 | $35.28 | $35.28 | 28,813 |
2024-08-06 | $34.42 | $34.99 | $34.15 | $34.80 | $34.80 | 18,822 |
2024-08-05 | $33.90 | $35.21 | $33.90 | $34.93 | $34.93 | 176,799 |
2024-08-02 | $35.76 | $36.04 | $35.30 | $35.74 | $35.74 | 25,248 |
2024-08-01 | $37.85 | $37.85 | $37.04 | $37.30 | $37.30 | 15,376 |
2024-07-31 | $38.88 | $39.09 | $38.84 | $39.09 | $39.09 | 8,419 |
2024-07-30 | $37.96 | $37.97 | $37.80 | $37.90 | $37.90 | 10,519 |
2024-07-29 | $37.81 | $37.83 | $37.73 | $37.79 | $37.79 | 3,843 |
2024-07-26 | $37.52 | $37.74 | $37.52 | $37.74 | $37.74 | 19,956 |
2024-07-25 | $37.23 | $37.57 | $37.14 | $37.26 | $37.26 | 8,497 |
2024-07-24 | $38.27 | $38.27 | $37.81 | $37.81 | $37.81 | 5,153 |
2024-07-23 | $38.50 | $38.64 | $38.47 | $38.58 | $38.58 | 6,635 |
2024-07-22 | $38.58 | $38.58 | $38.47 | $38.57 | $38.57 | 5,313 |
2024-07-19 | $38.56 | $38.56 | $38.40 | $38.42 | $38.42 | 8,014 |
2024-07-18 | $39.08 | $39.17 | $38.67 | $38.67 | $38.67 | 7,932 |
2024-07-17 | $39.31 | $39.34 | $39.20 | $39.24 | $39.24 | 6,952 |
2024-07-16 | $39.13 | $39.43 | $39.13 | $39.38 | $39.38 | 9,976 |
2024-07-15 | $39.04 | $39.11 | $38.90 | $38.90 | $38.90 | 4,155 |
2024-07-12 | $38.94 | $39.19 | $38.94 | $39.07 | $39.07 | 7,013 |
2024-07-11 | $39.08 | $39.14 | $38.93 | $38.93 | $38.93 | 4,274 |
2024-07-10 | $38.90 | $39.05 | $38.90 | $39.04 | $39.04 | 4,993 |
2024-07-09 | $38.37 | $38.37 | $38.29 | $38.33 | $38.33 | 4,330 |
2024-07-08 | $38.38 | $38.38 | $38.20 | $38.20 | $38.20 | 4,788 |
2024-07-05 | $38.29 | $38.40 | $38.24 | $38.40 | $38.40 | 3,992 |
2024-07-03 | $38.18 | $38.27 | $38.17 | $38.22 | $38.22 | 3,799 |
2024-07-02 | $37.72 | $37.95 | $37.72 | $37.91 | $37.91 | 7,248 |
2024-07-01 | $37.61 | $37.61 | $37.31 | $37.33 | $37.33 | 6,133 |
2024-06-28 | $37.60 | $37.74 | $37.49 | $37.53 | $37.53 | 6,477 |
2024-06-27 | $37.28 | $37.28 | $37.21 | $37.22 | $37.22 | 12,506 |
2024-06-26 | $37.09 | $37.12 | $37.01 | $37.09 | $37.09 | 4,630 |
2024-06-25 | $37.06 | $37.18 | $37.06 | $37.16 | $37.16 | 3,149 |
2024-06-24 | $36.68 | $36.78 | $36.60 | $36.60 | $36.60 | 8,339 |
2024-06-21 | $36.65 | $36.68 | $36.58 | $36.61 | $36.31 | 33,574 |
2024-06-20 | $36.86 | $36.91 | $36.82 | $36.84 | $36.54 | 8,308 |
2024-06-18 | $36.92 | $36.96 | $36.86 | $36.96 | $36.67 | 3,303 |
2024-06-17 | $36.71 | $36.98 | $36.62 | $36.98 | $36.68 | 5,449 |
2024-06-14 | $37.35 | $37.35 | $37.18 | $37.27 | $36.97 | 5,673 |
2024-06-13 | $37.31 | $37.31 | $37.19 | $37.27 | $36.97 | 17,977 |
2024-06-12 | $38.26 | $38.32 | $38.03 | $38.03 | $37.72 | 2,215 |
2024-06-11 | $37.79 | $37.83 | $37.77 | $37.78 | $37.78 | 2,851 |
2024-06-10 | $38.08 | $38.25 | $38.08 | $38.20 | $38.20 | 7,652 |
2024-06-07 | $37.87 | $38.01 | $37.82 | $37.82 | $37.82 | 3,681 |
2024-06-06 | $38.05 | $38.09 | $38.02 | $38.09 | $38.09 | 3,688 |
2024-06-05 | $37.92 | $38.12 | $37.82 | $38.08 | $38.08 | 4,769 |
2024-06-04 | $38.33 | $38.44 | $38.23 | $38.32 | $38.32 | 4,778 |
2024-06-03 | $38.25 | $38.36 | $38.23 | $38.29 | $38.29 | 4,401 |
2024-05-31 | $37.99 | $38.04 | $37.78 | $37.99 | $37.99 | 4,083 |
2024-05-30 | $37.20 | $37.55 | $37.20 | $37.55 | $37.55 | 943 |
2024-05-29 | $37.36 | $37.36 | $37.17 | $37.20 | $37.20 | 957 |
2024-05-28 | $37.99 | $37.99 | $37.80 | $37.88 | $37.88 | 2,684 |
2024-05-24 | $37.69 | $37.69 | $37.60 | $37.65 | $37.65 | 426 |
2024-05-23 | $37.47 | $37.52 | $37.23 | $37.23 | $37.23 | 565 |
2024-05-22 | $37.45 | $37.48 | $37.37 | $37.37 | $37.37 | 603 |
2024-05-21 | $37.81 | $37.86 | $37.81 | $37.86 | $37.86 | 524 |
2024-05-20 | $38.04 | $38.12 | $38.01 | $38.01 | $38.01 | 404 |
2024-05-17 | $37.66 | $37.74 | $37.66 | $37.74 | $37.74 | 312 |
2024-05-16 | $37.52 | $37.52 | $37.52 | $37.52 | $37.52 | 54 |
2024-05-15 | $37.92 | $37.92 | $37.92 | $37.92 | $37.92 | 29 |
2024-05-14 | $37.58 | $37.58 | $37.56 | $37.58 | $37.58 | 1,274 |
2024-05-13 | $37.37 | $37.37 | $37.28 | $37.28 | $37.28 | 1,322 |
2024-05-10 | $37.46 | $37.46 | $37.46 | $37.46 | $37.46 | 104 |
2024-05-09 | $37.51 | $37.65 | $37.51 | $37.65 | $37.65 | 715 |
2024-05-08 | $37.43 | $37.46 | $37.43 | $37.46 | $37.46 | 530 |
2024-05-07 | $37.96 | $38.00 | $37.93 | $37.93 | $37.93 | 4,680 |
2024-05-06 | $38.30 | $38.32 | $38.30 | $38.32 | $38.32 | 1,677 |
2024-05-03 | $38.03 | $38.14 | $38.03 | $38.14 | $38.14 | 235 |
2024-05-02 | $37.56 | $37.74 | $37.55 | $37.74 | $37.74 | 6,622 |
2024-05-01 | $37.02 | $37.02 | $36.99 | $36.99 | $36.99 | 2,113 |
2024-04-30 | $37.40 | $37.40 | $37.14 | $37.14 | $37.14 | 29,515 |
2024-04-29 | $37.20 | $37.28 | $37.20 | $37.27 | $37.27 | 1,693 |
2024-04-26 | $36.86 | $36.90 | $36.84 | $36.90 | $36.90 | 715 |
2024-04-25 | $36.43 | $36.75 | $36.43 | $36.69 | $36.69 | 2,158 |
2024-04-24 | $37.22 | $37.32 | $37.21 | $37.32 | $37.32 | 1,041 |
2024-04-23 | $37.01 | $37.18 | $37.00 | $37.18 | $37.18 | 2,510 |
2024-04-22 | $36.95 | $37.11 | $36.92 | $37.11 | $37.11 | 1,007 |
2024-04-19 | $36.84 | $36.84 | $36.73 | $36.73 | $36.73 | 652 |
2024-04-18 | $37.04 | $37.04 | $36.89 | $36.89 | $36.89 | 473 |
2024-04-17 | $37.14 | $37.14 | $36.95 | $37.00 | $37.00 | 5,370 |
2024-04-16 | $37.48 | $37.50 | $37.44 | $37.44 | $37.44 | 5,666 |
2024-04-15 | $38.21 | $38.22 | $38.01 | $38.01 | $38.01 | 1,995 |
2024-04-12 | $38.23 | $38.23 | $38.12 | $38.12 | $38.12 | 870 |
2024-04-11 | $38.59 | $38.59 | $38.59 | $38.59 | $38.59 | 19 |
2024-04-10 | $38.16 | $38.23 | $38.16 | $38.23 | $38.23 | 2,502 |
2024-04-09 | $38.80 | $38.80 | $38.80 | $38.80 | $38.80 | 25 |
2024-04-08 | $38.69 | $38.76 | $38.69 | $38.71 | $38.71 | 1,288 |
2024-04-05 | $38.39 | $38.50 | $38.39 | $38.50 | $38.50 | 398 |
2024-04-04 | $38.79 | $38.79 | $38.36 | $38.37 | $38.37 | 692 |
2024-04-03 | $38.69 | $38.69 | $38.69 | $38.69 | $38.69 | 258 |
2024-04-02 | $38.29 | $38.39 | $38.29 | $38.39 | $38.39 | 350 |
2024-04-01 | $38.53 | $38.59 | $38.53 | $38.59 | $38.59 | 606 |
2024-03-28 | $39.25 | $39.25 | $39.15 | $39.20 | $39.20 | 466 |
2024-03-27 | $39.29 | $39.35 | $39.27 | $39.35 | $39.35 | 663 |
2024-03-26 | $39.26 | $39.27 | $39.20 | $39.20 | $39.20 | 589 |
2024-03-25 | $39.09 | $39.09 | $39.03 | $39.03 | $39.03 | 682 |
2024-03-22 | $39.45 | $39.48 | $39.45 | $39.48 | $39.48 | 362 |
2024-03-21 | $39.43 | $39.43 | $39.39 | $39.42 | $39.42 | 826 |
2024-03-20 | $39.00 | $39.27 | $39.00 | $39.27 | $39.27 | 516 |
2024-03-19 | $38.82 | $39.01 | $38.82 | $39.01 | $39.01 | 521 |
2024-03-18 | $38.77 | $38.79 | $38.74 | $38.79 | $38.79 | 603 |
2024-03-15 | $38.21 | $38.26 | $38.21 | $38.26 | $38.26 | 211 |
2024-03-14 | $38.30 | $38.30 | $37.91 | $37.96 | $37.96 | 5,177 |
2024-03-13 | $38.10 | $38.12 | $38.09 | $38.09 | $38.09 | 435 |
2024-03-12 | $38.26 | $38.41 | $38.26 | $38.41 | $38.41 | 227 |
2024-03-11 | $38.22 | $38.27 | $38.20 | $38.20 | $38.20 | 1,448 |
2024-03-08 | $39.19 | $39.19 | $39.07 | $39.07 | $39.07 | 1,433 |
2024-03-07 | $39.11 | $39.11 | $39.10 | $39.10 | $39.10 | 394 |
2024-03-06 | $39.02 | $39.24 | $39.02 | $39.11 | $39.11 | 3,543 |
2024-03-05 | $38.62 | $38.70 | $38.53 | $38.53 | $38.53 | 1,939 |
2024-03-04 | $38.27 | $38.35 | $38.27 | $38.27 | $38.27 | 1,601 |
2024-03-01 | $38.26 | $38.49 | $38.26 | $38.49 | $38.49 | 2,335 |
2024-02-29 | $37.95 | $37.95 | $37.78 | $37.90 | $37.90 | 2,283 |
2024-02-28 | $37.73 | $37.73 | $37.67 | $37.68 | $37.68 | 2,929 |
2024-02-27 | $37.87 | $37.94 | $37.87 | $37.93 | $37.93 | 3,046 |
2024-02-26 | $37.87 | $37.87 | $37.78 | $37.83 | $37.83 | 1,153 |
2024-02-23 | $37.87 | $37.87 | $37.87 | $37.87 | $37.87 | 949 |
2024-02-22 | $37.72 | $37.82 | $37.68 | $37.82 | $37.82 | 34,936 |
2024-02-21 | $37.26 | $37.27 | $37.21 | $37.22 | $37.22 | 1,382 |
2024-02-20 | $37.18 | $37.29 | $37.18 | $37.29 | $37.29 | 1,204 |
2024-02-16 | $37.03 | $37.10 | $36.98 | $37.06 | $37.06 | 6,098 |
2024-02-15 | $36.84 | $37.06 | $36.84 | $37.06 | $37.06 | 2,213 |
2024-02-14 | $36.62 | $36.80 | $36.62 | $36.80 | $36.80 | 139,717 |
2024-02-13 | $36.83 | $36.83 | $36.60 | $36.61 | $36.61 | 657 |
2024-02-12 | $36.63 | $36.89 | $36.63 | $36.78 | $36.78 | 5,414 |
2024-02-09 | $36.63 | $36.63 | $36.63 | $36.63 | $36.63 | 63 |
2024-02-08 | $36.46 | $36.46 | $36.29 | $36.46 | $36.46 | 5,817 |
2024-02-07 | $36.66 | $36.68 | $36.64 | $36.65 | $36.65 | 1,118 |
2024-02-06 | $36.32 | $36.39 | $36.28 | $36.39 | $36.39 | 1,899 |
2024-02-05 | $36.50 | $36.50 | $36.40 | $36.50 | $36.50 | 1,062 |
2024-02-02 | $36.55 | $36.63 | $36.55 | $36.63 | $36.63 | 684 |
2024-02-01 | $36.73 | $36.87 | $36.73 | $36.87 | $36.87 | 525 |
2024-01-31 | $36.75 | $36.76 | $36.48 | $36.48 | $36.48 | 2,135 |
2024-01-30 | $36.27 | $36.32 | $36.27 | $36.32 | $36.32 | 188 |
2024-01-29 | $36.28 | $36.47 | $36.28 | $36.47 | $36.47 | 1,666 |
2024-01-26 | $36.00 | $36.02 | $35.99 | $36.00 | $36.00 | 1,605 |
2024-01-25 | $36.28 | $36.28 | $36.26 | $36.27 | $36.27 | 3,427 |
2024-01-24 | $36.45 | $36.45 | $36.42 | $36.42 | $36.42 | 318 |
2024-01-23 | $36.23 | $36.35 | $36.22 | $36.35 | $36.35 | 1,946 |
2024-01-22 | $36.62 | $36.78 | $36.62 | $36.69 | $36.69 | 3,725 |
2024-01-19 | $36.12 | $36.23 | $36.12 | $36.23 | $36.23 | 993 |
2024-01-18 | $36.20 | $36.20 | $36.20 | $36.20 | $36.20 | 321 |
2024-01-17 | $35.88 | $35.88 | $35.88 | $35.88 | $35.88 | 180 |
2024-01-16 | $36.57 | $36.58 | $36.26 | $36.26 | $36.26 | 1,025 |
2024-01-12 | $36.68 | $36.69 | $36.53 | $36.53 | $36.53 | 1,407 |
2024-01-11 | $36.01 | $36.22 | $36.01 | $36.22 | $36.22 | 2,805 |
2024-01-10 | $35.96 | $35.96 | $35.93 | $35.93 | $35.93 | 784 |
2024-01-09 | $35.31 | $35.34 | $35.31 | $35.34 | $35.34 | 162 |
2024-01-08 | $35.24 | $35.57 | $35.24 | $35.57 | $35.57 | 865 |
2024-01-05 | $35.09 | $35.09 | $35.09 | $35.09 | $35.09 | 185 |
2024-01-04 | $34.91 | $34.96 | $34.80 | $34.80 | $34.80 | 770 |
2024-01-03 | $34.70 | $34.87 | $34.70 | $34.76 | $34.76 | 1,638 |
2024-01-02 | $34.90 | $34.90 | $34.90 | $34.90 | $34.90 | 75 |
2023-12-29 | $35.26 | $35.26 | $35.19 | $35.19 | $35.19 | 489 |
2023-12-28 | $35.18 | $35.19 | $35.16 | $35.16 | $35.16 | 392 |
2023-12-27 | $34.88 | $34.97 | $34.88 | $34.97 | $34.97 | 3,441 |
2023-12-26 | $34.76 | $34.76 | $34.76 | $34.76 | $34.76 | 136 |
2023-12-22 | $35.31 | $35.31 | $35.24 | $35.24 | $34.80 | 863 |
2023-12-21 | $35.00 | $35.12 | $35.00 | $35.12 | $34.68 | 849 |
2023-12-20 | $34.92 | $34.95 | $34.54 | $34.54 | $34.11 | 1,040 |
2023-12-19 | $34.72 | $34.89 | $34.69 | $34.74 | $34.30 | 2,142 |
2023-12-18 | $34.59 | $34.70 | $34.59 | $34.66 | $34.23 | 720 |
2023-12-15 | $34.99 | $34.99 | $34.70 | $34.70 | $34.70 | 1,087 |
2023-12-14 | $35.05 | $35.12 | $34.98 | $35.06 | $35.06 | 3,641 |
2023-12-13 | $34.79 | $35.32 | $34.70 | $35.32 | $35.32 | 2,011 |
2023-12-12 | $34.62 | $34.83 | $34.62 | $34.83 | $34.83 | 865 |
2023-12-11 | $34.89 | $34.91 | $34.89 | $34.91 | $34.91 | 274 |
2023-12-08 | $34.70 | $34.70 | $34.70 | $34.70 | $34.70 | 39 |
2023-12-07 | $34.64 | $34.93 | $34.64 | $34.91 | $34.91 | 5,148 |
2023-12-06 | $34.64 | $34.64 | $34.64 | $34.64 | $34.64 | 102 |
2023-12-05 | $34.36 | $34.37 | $34.30 | $34.30 | $34.30 | 2,916 |
2023-12-04 | $34.40 | $34.40 | $34.39 | $34.39 | $34.39 | 218 |
2023-12-01 | $34.92 | $34.92 | $34.92 | $34.92 | $34.92 | 39 |
2023-11-30 | $34.58 | $34.58 | $34.58 | $34.58 | $34.58 | 12 |
2023-11-29 | $34.55 | $34.56 | $34.51 | $34.53 | $34.53 | 440 |
2023-11-28 | $34.60 | $34.60 | $34.60 | $34.60 | $34.60 | 96 |
2023-11-27 | $34.57 | $34.60 | $34.57 | $34.60 | $34.60 | 79,506 |
2023-11-24 | $34.58 | $34.58 | $34.58 | $34.58 | $34.58 | 16 |
2023-11-22 | $34.51 | $34.51 | $34.51 | $34.51 | $34.51 | 22 |
2023-11-21 | $34.55 | $34.55 | $34.28 | $34.28 | $34.28 | 2,078 |
2023-11-20 | $34.41 | $34.44 | $34.38 | $34.44 | $34.44 | 5,107 |
2023-11-17 | $34.48 | $34.49 | $34.48 | $34.49 | $34.49 | 1,123 |
2023-11-16 | $33.93 | $33.93 | $33.93 | $33.93 | $33.93 | 88 |
2023-11-15 | $33.83 | $33.83 | $33.83 | $33.83 | $33.83 | 50 |
2023-11-14 | $34.07 | $34.16 | $34.07 | $34.16 | $34.16 | 2,008 |
2023-11-13 | $33.40 | $33.52 | $33.40 | $33.52 | $33.52 | 603 |
2023-11-10 | $33.31 | $33.48 | $33.31 | $33.48 | $33.48 | 1,177 |
2023-11-09 | $33.22 | $33.22 | $33.22 | $33.22 | $33.22 | 67 |
2023-11-08 | $33.03 | $33.07 | $33.03 | $33.07 | $33.07 | 281 |
2023-11-07 | $33.49 | $33.57 | $33.49 | $33.57 | $33.57 | 138 |
2023-11-06 | $33.96 | $33.96 | $33.90 | $33.91 | $33.91 | 2,201 |
2023-11-03 | $34.27 | $34.36 | $34.27 | $34.36 | $34.36 | 321 |
2023-11-02 | $33.58 | $33.80 | $33.58 | $33.80 | $33.80 | 7,895 |
2023-11-01 | $33.06 | $33.26 | $33.06 | $33.26 | $33.26 | 458 |
2023-10-31 | $32.65 | $32.81 | $32.64 | $32.81 | $32.81 | 2,341 |
2023-10-30 | $32.15 | $32.37 | $32.15 | $32.37 | $32.37 | 3,449 |
2023-10-27 | $32.18 | $32.18 | $32.18 | $32.18 | $32.18 | 22 |
2023-10-26 | $31.94 | $31.94 | $31.92 | $31.92 | $31.92 | 533 |
2023-10-25 | $32.37 | $32.37 | $32.37 | $32.37 | $32.37 | 14 |
2023-10-24 | $32.44 | $32.44 | $32.44 | $32.44 | $32.44 | 51 |
2023-10-23 | $32.29 | $32.29 | $32.22 | $32.22 | $32.22 | 564 |
2023-10-20 | $32.31 | $32.31 | $32.31 | $32.31 | $32.31 | 80 |
2023-10-19 | $32.53 | $32.53 | $32.53 | $32.53 | $32.53 | 44 |
2023-10-18 | $33.01 | $33.01 | $32.73 | $32.73 | $32.73 | 484 |
2023-10-17 | $33.04 | $33.24 | $33.04 | $33.24 | $33.24 | 101 |
2023-10-16 | $33.02 | $33.20 | $33.02 | $33.20 | $33.20 | 725 |
2023-10-13 | $33.13 | $33.16 | $33.11 | $33.11 | $33.11 | 593 |
2023-10-12 | $33.52 | $33.52 | $33.52 | $33.52 | $33.52 | 76 |
2023-10-11 | $33.49 | $33.49 | $33.45 | $33.47 | $33.47 | 349 |
2023-10-10 | $33.64 | $33.64 | $33.57 | $33.57 | $33.57 | 2,056 |
2023-10-09 | $33.11 | $33.11 | $33.11 | $33.11 | $33.11 | 223 |
2023-10-06 | $32.80 | $33.02 | $32.80 | $33.02 | $33.02 | 341 |
2023-10-05 | $32.96 | $32.96 | $32.90 | $32.90 | $32.90 | 227 |
2023-10-04 | $32.19 | $32.26 | $32.14 | $32.26 | $32.26 | 1,018 |
2023-10-03 | $32.66 | $33.00 | $32.61 | $32.68 | $32.68 | 5,990 |
2023-10-02 | $33.38 | $33.38 | $33.20 | $33.26 | $33.26 | 406 |
2023-09-29 | $33.82 | $33.82 | $33.51 | $33.51 | $33.51 | 902 |
2023-09-28 | $34.03 | $34.03 | $34.03 | $34.03 | $34.03 | 99 |
2023-09-27 | $34.14 | $34.14 | $33.84 | $33.98 | $33.98 | 602 |
2023-09-26 | $34.00 | $34.00 | $33.86 | $33.86 | $33.86 | 1,083 |
2023-09-25 | $34.19 | $34.34 | $34.17 | $34.34 | $34.34 | 404 |
2023-09-22 | $34.36 | $34.36 | $34.36 | $34.36 | $34.36 | 392 |
2023-09-21 | $34.44 | $34.46 | $34.28 | $34.28 | $34.28 | 5,165 |
2023-09-20 | $34.98 | $35.15 | $34.80 | $34.80 | $34.80 | 1,666 |
2023-09-19 | $35.27 | $35.30 | $35.26 | $35.30 | $35.30 | 822 |
2023-09-18 | $35.03 | $35.06 | $35.02 | $35.05 | $35.05 | 2,840 |
2023-09-15 | $35.06 | $35.13 | $34.98 | $34.98 | $34.98 | 4,683 |
2023-09-14 | $35.06 | $35.20 | $35.06 | $35.17 | $35.17 | 756 |
2023-09-13 | $34.55 | $34.55 | $34.55 | $34.55 | $34.55 | 96 |
2023-09-12 | $34.54 | $34.63 | $34.54 | $34.57 | $34.57 | 1,140 |
2023-09-11 | $34.52 | $34.57 | $34.52 | $34.57 | $34.57 | 3,817 |
2023-09-08 | $34.25 | $34.27 | $34.16 | $34.16 | $34.16 | 1,059 |
2023-09-07 | $34.55 | $34.55 | $34.48 | $34.53 | $34.53 | 890 |
2023-09-06 | $34.56 | $34.56 | $34.52 | $34.52 | $34.52 | 463 |
2023-09-05 | $34.44 | $34.48 | $34.44 | $34.44 | $34.44 | 947 |
2023-09-01 | $34.51 | $34.53 | $34.33 | $34.38 | $34.38 | 5,751 |
2023-08-31 | $34.08 | $34.18 | $34.05 | $34.18 | $34.18 | 428 |
2023-08-30 | $33.77 | $33.78 | $33.77 | $33.78 | $33.78 | 1,088 |
2023-08-29 | $33.67 | $33.88 | $33.67 | $33.86 | $33.86 | 1,411 |
2023-08-28 | $33.52 | $33.68 | $33.52 | $33.68 | $33.68 | 8,123 |
2023-08-25 | $33.22 | $33.28 | $33.22 | $33.27 | $33.27 | 536 |
2023-08-24 | $33.28 | $33.29 | $33.09 | $33.09 | $33.09 | 848 |
2023-08-23 | $33.34 | $33.49 | $33.34 | $33.49 | $33.49 | 1,005 |
2023-08-22 | $33.15 | $33.16 | $33.03 | $33.06 | $33.06 | 2,548 |
2023-08-21 | $32.79 | $32.90 | $32.79 | $32.90 | $32.90 | 653 |
2023-08-18 | $32.74 | $32.94 | $32.74 | $32.86 | $32.86 | 1,347 |
2023-08-17 | $32.97 | $32.97 | $32.78 | $32.81 | $32.81 | 245 |
2023-08-16 | $33.18 | $33.19 | $32.93 | $32.93 | $32.93 | 873 |
2023-08-15 | $33.47 | $33.47 | $33.24 | $33.32 | $33.32 | 2,427 |
2023-08-14 | $33.52 | $33.68 | $33.52 | $33.66 | $33.66 | 3,326 |
2023-08-11 | $33.99 | $33.99 | $33.99 | $33.99 | $33.99 | 63 |
2023-08-10 | $34.46 | $34.46 | $34.05 | $34.05 | $34.05 | 292 |
2023-08-09 | $34.03 | $34.03 | $33.92 | $33.92 | $33.92 | 2,026 |
2023-08-08 | $34.07 | $34.16 | $34.07 | $34.15 | $34.15 | 782 |
2023-08-07 | $34.34 | $34.40 | $34.34 | $34.39 | $34.39 | 1,816 |
2023-08-04 | $34.35 | $34.35 | $34.11 | $34.11 | $34.11 | 210 |
2023-08-03 | $33.81 | $33.84 | $33.80 | $33.83 | $33.83 | 4,131 |
2023-08-02 | $34.00 | $34.01 | $33.97 | $33.97 | $33.97 | 413 |
2023-08-01 | $34.69 | $34.69 | $34.56 | $34.56 | $34.56 | 2,434 |
2023-07-31 | $34.90 | $35.06 | $34.90 | $34.96 | $34.96 | 1,510 |
2023-07-28 | $35.14 | $35.26 | $35.11 | $35.14 | $35.14 | 2,508 |
2023-07-27 | $35.00 | $35.09 | $34.95 | $34.95 | $34.95 | 6,498 |
2023-07-26 | $34.63 | $34.69 | $34.59 | $34.64 | $34.64 | 784 |
2023-07-25 | $34.55 | $34.57 | $34.53 | $34.56 | $34.56 | 3,146 |
2023-07-24 | $34.45 | $34.45 | $34.45 | $34.45 | $34.45 | 42 |
2023-07-21 | $34.39 | $34.41 | $34.38 | $34.38 | $34.38 | 502 |
2023-07-20 | $34.45 | $34.45 | $34.40 | $34.40 | $34.40 | 583 |
2023-07-19 | $34.83 | $34.86 | $34.79 | $34.86 | $34.86 | 1,061 |
2023-07-18 | $34.74 | $34.81 | $34.72 | $34.81 | $34.81 | 2,482 |
2023-07-17 | $34.29 | $34.35 | $34.26 | $34.35 | $34.35 | 2,195 |
2023-07-14 | $34.39 | $34.39 | $34.31 | $34.31 | $34.31 | 2,026 |
2023-07-13 | $34.74 | $34.74 | $34.68 | $34.72 | $34.72 | 1,901 |
2023-07-12 | $34.44 | $34.44 | $34.27 | $34.27 | $34.27 | 1,860 |
2023-07-11 | $34.00 | $34.04 | $33.92 | $34.04 | $34.04 | 398 |
2023-07-10 | $33.69 | $33.89 | $33.69 | $33.87 | $33.87 | 649 |
2023-07-07 | $33.74 | $33.99 | $33.74 | $33.92 | $33.92 | 1,109 |
2023-07-06 | $33.44 | $33.44 | $33.28 | $33.43 | $33.43 | 2,722 |
2023-07-05 | $33.84 | $33.84 | $33.82 | $33.84 | $33.84 | 750 |
2023-07-03 | $34.23 | $34.23 | $34.11 | $34.11 | $34.11 | 156 |
2023-06-30 | $33.98 | $34.09 | $33.98 | $34.01 | $34.01 | 925 |
2023-06-29 | $33.81 | $33.83 | $33.81 | $33.82 | $33.82 | 470 |
2023-06-28 | $33.99 | $34.06 | $33.99 | $34.01 | $34.01 | 3,116 |
2023-06-27 | $33.54 | $33.67 | $33.52 | $33.64 | $33.64 | 2,466 |
2023-06-26 | $33.54 | $33.57 | $33.50 | $33.55 | $33.55 | 2,694 |
2023-06-23 | $33.84 | $33.90 | $33.80 | $33.84 | $33.54 | 1,126 |
2023-06-22 | $34.78 | $34.85 | $34.71 | $34.73 | $34.42 | 1,504 |
2023-06-21 | $34.88 | $35.05 | $34.88 | $34.99 | $34.67 | 1,063 |
2023-06-20 | $34.59 | $34.59 | $34.51 | $34.54 | $34.23 | 1,010 |
2023-06-16 | $35.22 | $35.22 | $34.97 | $34.97 | $34.66 | 511 |
2023-06-15 | $34.97 | $35.25 | $34.97 | $35.25 | $34.93 | 996 |
2023-06-14 | $35.35 | $35.49 | $35.21 | $35.35 | $35.03 | 1,575 |
2023-06-13 | $35.26 | $35.31 | $35.15 | $35.18 | $34.87 | 1,475 |
2023-06-12 | $34.58 | $34.66 | $34.58 | $34.66 | $34.35 | 989 |
2023-06-09 | $34.54 | $34.54 | $34.49 | $34.50 | $34.19 | 1,304 |
2023-06-08 | $33.84 | $34.14 | $33.84 | $34.14 | $33.84 | 1,511 |
2023-06-07 | $33.88 | $33.92 | $33.87 | $33.87 | $33.57 | 1,310 |
2023-06-06 | $34.67 | $34.68 | $34.66 | $34.68 | $34.37 | 649 |
2023-06-05 | $34.18 | $34.18 | $33.99 | $33.99 | $33.69 | 700 |
2023-06-02 | $34.00 | $34.08 | $34.00 | $34.08 | $34.08 | 867 |
2023-06-01 | $33.21 | $33.47 | $33.21 | $33.47 | $33.47 | 1,225 |
2023-05-31 | $32.54 | $32.70 | $32.54 | $32.70 | $32.70 | 416 |
2023-05-30 | $33.00 | $33.00 | $32.95 | $32.98 | $32.98 | 1,867 |
2023-05-26 | $33.20 | $33.20 | $33.19 | $33.19 | $33.19 | 143 |
2023-05-25 | $33.05 | $33.16 | $33.05 | $33.15 | $33.15 | 8,255 |
2023-05-24 | $32.97 | $32.97 | $32.92 | $32.92 | $32.92 | 486 |
2023-05-23 | $33.37 | $33.40 | $33.21 | $33.27 | $33.27 | 4,667 |
2023-05-22 | $33.70 | $33.78 | $33.68 | $33.71 | $33.71 | 1,181 |
2023-05-19 | $33.48 | $33.56 | $33.47 | $33.56 | $33.56 | 686 |
2023-05-18 | $33.50 | $33.51 | $33.41 | $33.51 | $33.51 | 837 |
2023-05-17 | $33.43 | $33.56 | $33.42 | $33.52 | $33.52 | 1,514 |
2023-05-16 | $33.45 | $33.49 | $33.31 | $33.31 | $33.31 | 6,355 |
2023-05-15 | $33.26 | $33.40 | $33.26 | $33.40 | $33.40 | 282 |
2023-05-12 | $33.33 | $33.33 | $33.20 | $33.20 | $33.20 | 1,107 |
2023-05-11 | $32.94 | $33.08 | $32.94 | $33.08 | $33.08 | 527 |
2023-05-10 | $33.00 | $33.02 | $33.00 | $33.02 | $33.02 | 155 |
2023-05-09 | $33.05 | $33.15 | $33.05 | $33.15 | $33.15 | 335 |
2023-05-08 | $32.79 | $32.79 | $32.79 | $32.79 | $32.79 | 6 |
2023-05-05 | $32.64 | $32.86 | $32.60 | $32.86 | $32.86 | 1,819 |
2023-05-04 | $32.52 | $32.52 | $32.39 | $32.47 | $32.47 | 5,057 |
2023-05-03 | $32.33 | $32.49 | $32.33 | $32.43 | $32.43 | 811 |
2023-05-02 | $32.00 | $32.20 | $32.00 | $32.20 | $32.20 | 235 |
2023-05-01 | $32.44 | $32.44 | $32.44 | $32.44 | $32.44 | 1,109 |
2023-04-28 | $32.48 | $32.48 | $32.48 | $32.48 | $32.48 | 51 |
2023-04-27 | $32.67 | $32.74 | $32.67 | $32.74 | $32.74 | 811 |
2023-04-26 | $32.29 | $32.31 | $32.23 | $32.23 | $32.23 | 323 |
2023-04-25 | $32.51 | $32.51 | $32.37 | $32.37 | $32.37 | 719 |
2023-04-24 | $32.52 | $32.54 | $32.52 | $32.54 | $32.54 | 199 |
2023-04-21 | $32.46 | $32.55 | $32.37 | $32.55 | $32.55 | 217 |
2023-04-20 | $32.37 | $32.37 | $32.37 | $32.37 | $32.37 | 1 |
2023-04-19 | $32.27 | $32.27 | $32.27 | $32.27 | $32.27 | 15 |
2023-04-18 | $32.54 | $32.54 | $32.54 | $32.54 | $32.54 | 7 |
2023-04-17 | $32.32 | $32.32 | $32.32 | $32.32 | $32.32 | 113 |
2023-04-14 | $32.25 | $32.25 | $32.25 | $32.25 | $32.25 | 40 |
2023-04-13 | $32.36 | $32.48 | $32.36 | $32.48 | $32.48 | 170 |
2023-04-12 | $32.18 | $32.20 | $32.01 | $32.01 | $32.01 | 799 |
2023-04-11 | $31.89 | $31.90 | $31.89 | $31.90 | $31.90 | 796 |
2023-04-10 | $31.80 | $31.80 | $31.80 | $31.80 | $31.80 | 48 |
2023-04-06 | $31.87 | $31.87 | $31.87 | $31.87 | $31.87 | 23 |
2023-04-05 | $31.97 | $31.97 | $31.97 | $31.97 | $31.97 | 82 |
2023-04-04 | $32.36 | $32.40 | $32.34 | $32.40 | $32.40 | 1,039 |
2023-04-03 | $32.37 | $32.42 | $32.31 | $32.42 | $32.42 | 496 |
2023-03-31 | $32.24 | $32.24 | $32.24 | $32.24 | $32.24 | 1 |
2023-03-30 | $31.92 | $31.96 | $31.92 | $31.95 | $31.95 | 1,203 |
2023-03-29 | $31.79 | $31.79 | $31.79 | $31.79 | $31.79 | 860 |
2023-03-28 | $31.63 | $31.68 | $31.63 | $31.68 | $31.68 | 860 |
2023-03-27 | $31.52 | $31.58 | $31.52 | $31.58 | $31.58 | 362 |
2023-03-24 | $31.32 | $31.36 | $31.32 | $31.36 | $31.36 | 400 |
2023-03-23 | $31.53 | $31.53 | $31.29 | $31.32 | $31.32 | 1,446 |
2023-03-22 | $31.22 | $31.22 | $31.22 | $31.22 | $31.22 | 40 |
2023-03-21 | $31.13 | $31.27 | $31.13 | $31.27 | $31.27 | 676 |
2023-03-20 | $31.07 | $31.11 | $31.07 | $31.11 | $31.11 | 189 |
2023-03-17 | $30.72 | $30.72 | $30.68 | $30.68 | $30.68 | 146 |
2023-03-16 | $30.71 | $30.85 | $30.71 | $30.85 | $30.85 | 2,083 |
2023-03-15 | $30.22 | $30.27 | $30.16 | $30.23 | $30.23 | 2,975 |
2023-03-14 | $30.74 | $30.85 | $30.74 | $30.85 | $30.85 | 1,963 |
2023-03-13 | $31.05 | $31.09 | $31.04 | $31.06 | $31.06 | 438 |
2023-03-10 | $31.60 | $31.64 | $31.32 | $31.35 | $31.35 | 400 |
2023-03-09 | $31.92 | $31.93 | $31.65 | $31.70 | $31.70 | 852 |
2023-03-08 | $31.77 | $31.78 | $31.71 | $31.71 | $31.71 | 1,865 |
2023-03-07 | $31.54 | $31.54 | $31.36 | $31.38 | $31.38 | 602 |
2023-03-06 | $31.63 | $31.64 | $31.61 | $31.61 | $31.61 | 2,817 |
2023-03-03 | $31.34 | $31.66 | $31.31 | $31.66 | $31.66 | 3,617 |
2023-03-02 | $30.93 | $30.93 | $30.93 | $30.93 | $30.93 | 45 |
2023-03-01 | $30.87 | $30.96 | $30.85 | $30.89 | $30.89 | 2,636 |
2023-02-28 | $30.87 | $30.87 | $30.82 | $30.83 | $30.83 | 966 |
2023-02-27 | $31.00 | $31.00 | $30.88 | $30.95 | $30.95 | 2,303 |
2023-02-24 | $30.63 | $30.63 | $30.63 | $30.63 | $30.63 | 15 |
2023-02-23 | $30.95 | $31.09 | $30.83 | $31.09 | $31.09 | 3,010 |
2023-02-22 | $30.80 | $30.93 | $30.79 | $30.79 | $30.79 | 804 |
2023-02-21 | $31.24 | $31.26 | $31.05 | $31.05 | $31.05 | 5,832 |
2023-02-17 | $31.20 | $31.39 | $31.20 | $31.39 | $31.39 | 2,079 |
2023-02-16 | $31.44 | $31.44 | $31.35 | $31.35 | $31.35 | 262 |
2023-02-15 | $31.30 | $31.43 | $31.29 | $31.43 | $31.43 | 2,010 |
2023-02-14 | $31.72 | $31.73 | $31.65 | $31.72 | $31.72 | 945 |
2023-02-13 | $31.58 | $31.87 | $31.58 | $31.87 | $31.87 | 1,791 |
2023-02-10 | $31.89 | $31.89 | $31.89 | $31.89 | $31.89 | 23 |
2023-02-09 | $32.00 | $32.00 | $31.68 | $31.68 | $31.68 | 374 |
2023-02-08 | $31.62 | $31.70 | $31.60 | $31.60 | $31.60 | 223 |
2023-02-07 | $31.60 | $31.99 | $31.59 | $31.99 | $31.99 | 2,716 |
2023-02-06 | $31.37 | $31.52 | $31.37 | $31.52 | $31.52 | 783 |
2023-02-03 | $31.88 | $31.88 | $31.75 | $31.79 | $31.79 | 2,212 |
2023-02-02 | $32.19 | $32.22 | $32.00 | $32.11 | $32.11 | 3,455 |
2023-02-01 | $32.00 | $32.23 | $31.95 | $32.23 | $32.23 | 6,697 |
2023-01-31 | $31.88 | $32.14 | $31.88 | $32.14 | $32.14 | 1,106 |
2023-01-30 | $32.10 | $32.10 | $32.04 | $32.04 | $32.04 | 1,000 |
2023-01-27 | $32.05 | $32.26 | $32.05 | $32.26 | $32.26 | 861 |
2023-01-26 | $32.17 | $32.17 | $32.17 | $32.17 | $32.17 | 66 |
2023-01-25 | $32.06 | $32.23 | $32.06 | $32.23 | $32.23 | 367 |
2023-01-24 | $31.87 | $31.87 | $31.87 | $31.87 | $31.87 | 24 |
2023-01-23 | $31.46 | $31.61 | $31.46 | $31.61 | $31.61 | 182 |
2023-01-20 | $31.70 | $31.70 | $31.70 | $31.70 | $31.70 | 35 |
2023-01-19 | $31.36 | $31.39 | $31.36 | $31.39 | $31.39 | 202 |
2023-01-18 | $31.75 | $31.75 | $31.40 | $31.40 | $31.40 | 1,424 |
2023-01-17 | $31.34 | $31.46 | $31.34 | $31.45 | $31.45 | 1,312 |
2023-01-13 | $30.97 | $31.18 | $30.97 | $31.18 | $31.18 | 228 |
2023-01-12 | $30.85 | $31.07 | $30.81 | $31.07 | $31.07 | 1,577 |
2023-01-11 | $30.33 | $30.38 | $30.31 | $30.38 | $30.38 | 3,701 |
2023-01-10 | $30.16 | $30.16 | $30.16 | $30.16 | $30.16 | 3 |
2023-01-09 | $30.27 | $30.47 | $30.24 | $30.24 | $30.24 | 422 |
2023-01-06 | $29.68 | $30.20 | $29.68 | $30.16 | $30.16 | 51,668 |
2023-01-05 | $29.45 | $29.59 | $29.45 | $29.49 | $29.49 | 5,281 |
2023-01-04 | $30.10 | $30.12 | $29.87 | $29.87 | $29.87 | 735 |
2023-01-03 | $30.39 | $30.39 | $30.23 | $30.23 | $30.23 | 476 |
2022-12-30 | $30.10 | $30.17 | $30.07 | $30.17 | $30.17 | 1,339 |
2022-12-29 | $30.36 | $30.37 | $30.36 | $30.37 | $30.37 | 283 |
2022-12-28 | $29.91 | $29.92 | $29.82 | $29.82 | $29.82 | 1,199 |
2022-12-27 | $30.25 | $30.25 | $30.18 | $30.18 | $30.18 | 184 |
2022-12-23 | $30.45 | $30.65 | $30.45 | $30.65 | $30.65 | 2,373 |
2022-12-22 | $30.39 | $30.62 | $30.39 | $30.62 | $30.62 | 293 |
2022-12-21 | $30.72 | $30.80 | $30.72 | $30.72 | $30.72 | 6,483 |
2022-12-20 | $30.93 | $30.93 | $30.73 | $30.73 | $30.73 | 1,047 |
2022-12-19 | $30.40 | $30.40 | $30.29 | $30.29 | $30.29 | 397 |
2022-12-16 | $30.41 | $30.46 | $30.41 | $30.46 | $30.46 | 294 |
2022-12-15 | $30.36 | $30.39 | $30.36 | $30.39 | $30.39 | 299 |
2022-12-14 | $31.31 | $31.35 | $31.14 | $31.14 | $31.14 | 10,147 |
2022-12-13 | $31.17 | $31.17 | $31.16 | $31.16 | $31.16 | 9,623 |
2022-12-12 | $30.59 | $30.70 | $30.53 | $30.70 | $30.70 | 1,254 |
2022-12-09 | $30.91 | $30.91 | $30.70 | $30.70 | $30.70 | 339 |
2022-12-08 | $30.53 | $30.59 | $30.50 | $30.59 | $30.59 | 8,713 |
2022-12-07 | $30.43 | $30.52 | $30.42 | $30.46 | $30.46 | 4,066 |
2022-12-06 | $30.24 | $30.33 | $30.24 | $30.33 | $30.33 | 778 |
2022-12-05 | $30.59 | $30.61 | $30.38 | $30.38 | $30.38 | 1,602 |
2022-12-02 | $30.88 | $31.07 | $30.88 | $31.07 | $31.07 | 1,527 |
2022-12-01 | $31.21 | $31.21 | $31.21 | $31.21 | $31.21 | 21 |
2022-11-30 | $30.53 | $31.12 | $30.51 | $31.06 | $31.06 | 3,216 |
2022-11-29 | $30.70 | $30.70 | $30.70 | $30.70 | $30.70 | 79 |
2022-11-28 | $31.06 | $31.06 | $30.84 | $30.84 | $30.84 | 189 |
2022-11-25 | $31.03 | $31.11 | $31.03 | $31.11 | $31.11 | 663 |
2022-11-23 | $30.86 | $30.86 | $30.86 | $30.86 | $30.86 | 183 |
2022-11-22 | $30.46 | $30.52 | $30.46 | $30.52 | $30.52 | 559 |
2022-11-21 | $29.79 | $29.87 | $29.79 | $29.87 | $29.87 | 739 |
2022-11-18 | $30.07 | $30.13 | $30.07 | $30.13 | $30.13 | 1,375 |
2022-11-17 | $30.07 | $30.07 | $30.07 | $30.07 | $30.07 | 1 |
2022-11-16 | $30.11 | $30.14 | $30.11 | $30.14 | $30.14 | 572 |
2022-11-15 | $30.35 | $30.35 | $30.23 | $30.23 | $30.23 | 1,619 |
2022-11-14 | $30.10 | $30.17 | $30.04 | $30.04 | $30.04 | 1,358 |
2022-11-11 | $30.45 | $30.45 | $30.41 | $30.42 | $30.42 | 1,265 |
2022-11-10 | $29.64 | $31.57 | $29.64 | $29.96 | $29.96 | 15,654 |
2022-11-09 | $28.73 | $28.74 | $28.39 | $28.39 | $28.39 | 5,277 |
2022-11-08 | $28.88 | $28.88 | $28.88 | $28.88 | $28.88 | 17 |
2022-11-07 | $28.44 | $28.44 | $28.44 | $28.44 | $28.44 | 154 |
2022-11-04 | $28.07 | $28.45 | $28.07 | $28.36 | $28.36 | 15,087 |
2022-11-03 | $27.84 | $27.84 | $27.81 | $27.81 | $27.81 | 238 |
2022-11-02 | $28.46 | $28.46 | $27.85 | $27.85 | $27.85 | 106 |
2022-11-01 | $27.89 | $28.02 | $27.89 | $28.02 | $28.02 | 1,221 |
2022-10-31 | $27.76 | $27.80 | $27.76 | $27.80 | $27.80 | 301 |
2022-10-28 | $27.95 | $27.98 | $27.95 | $27.98 | $27.98 | 523 |
2022-10-27 | $27.96 | $27.96 | $27.73 | $27.73 | $27.73 | 849 |
2022-10-26 | $28.14 | $28.14 | $28.08 | $28.08 | $28.08 | 462 |
2022-10-25 | $27.74 | $27.91 | $27.74 | $27.91 | $27.91 | 412 |
2022-10-24 | $27.29 | $27.29 | $27.29 | $27.29 | $27.29 | 28 |
2022-10-21 | $26.89 | $27.49 | $26.79 | $27.49 | $27.49 | 1,250 |
2022-10-20 | $27.22 | $27.22 | $27.02 | $27.02 | $27.02 | 130 |
2022-10-19 | $27.00 | $27.00 | $26.99 | $27.00 | $27.00 | 200 |
2022-10-18 | $27.15 | $27.15 | $27.15 | $27.15 | $27.15 | 43 |
2022-10-17 | $27.31 | $27.32 | $27.28 | $27.28 | $27.28 | 958 |
2022-10-14 | $26.99 | $26.99 | $26.99 | $26.99 | $26.99 | 7 |
2022-10-13 | $26.59 | $27.39 | $26.59 | $27.39 | $27.39 | 278 |
2022-10-12 | $27.16 | $27.16 | $27.16 | $27.16 | $27.16 | 111 |
2022-10-11 | $27.38 | $27.38 | $27.38 | $27.38 | $27.38 | 340 |
2022-10-10 | $27.62 | $27.62 | $27.44 | $27.59 | $27.59 | 7,975 |
2022-10-07 | $27.71 | $27.71 | $27.71 | $27.71 | $27.71 | 2 |
2022-10-06 | $28.04 | $28.04 | $28.04 | $28.04 | $28.04 | 14 |
2022-10-05 | $28.08 | $28.23 | $28.07 | $28.23 | $28.23 | 1,196 |
2022-10-04 | $28.45 | $28.55 | $28.45 | $28.55 | $28.55 | 4,212 |
2022-10-03 | $27.67 | $27.67 | $27.67 | $27.67 | $27.67 | 28 |
2022-09-30 | $27.19 | $27.35 | $27.12 | $27.12 | $27.12 | 643 |
2022-09-29 | $27.39 | $27.39 | $27.39 | $27.39 | $27.39 | 61 |
2022-09-28 | $27.58 | $27.71 | $27.58 | $27.71 | $27.71 | 2,225 |
2022-09-27 | $27.35 | $27.36 | $27.12 | $27.12 | $27.12 | 3,130 |
2022-09-26 | $27.36 | $27.36 | $27.31 | $27.36 | $27.36 | 1,296 |
2022-09-23 | $27.85 | $27.85 | $27.70 | $27.82 | $27.82 | 7,149 |
2022-09-22 | $28.57 | $28.57 | $28.37 | $28.37 | $28.37 | 4,906 |
2022-09-21 | $28.31 | $28.31 | $28.18 | $28.18 | $28.18 | 1,001 |
2022-09-20 | $28.51 | $28.51 | $28.45 | $28.47 | $28.47 | 5,345 |
2022-09-19 | $28.40 | $28.79 | $28.40 | $28.79 | $28.79 | 3,231 |
2022-09-16 | $28.68 | $28.70 | $28.62 | $28.70 | $28.70 | 5,509 |
2022-09-15 | $28.84 | $28.84 | $28.72 | $28.72 | $28.72 | 315 |
2022-09-14 | $28.90 | $28.90 | $28.90 | $28.90 | $28.90 | 1 |
2022-09-13 | $28.49 | $28.49 | $28.49 | $28.49 | $28.49 | 47 |
2022-09-12 | $29.41 | $29.62 | $29.41 | $29.45 | $29.45 | 1,944 |
2022-09-09 | $29.39 | $29.46 | $29.39 | $29.46 | $29.46 | 206 |
2022-09-08 | $28.88 | $28.89 | $28.88 | $28.89 | $28.89 | 244 |
2022-09-07 | $28.26 | $28.57 | $28.26 | $28.57 | $28.57 | 4,507 |
2022-09-06 | $28.71 | $28.71 | $28.62 | $28.62 | $28.62 | 1,083 |
2022-09-02 | $29.32 | $29.47 | $29.07 | $29.07 | $29.07 | 5,155 |
2022-09-01 | $29.35 | $29.37 | $29.35 | $29.37 | $29.37 | 2,135 |
2022-08-31 | $29.95 | $29.95 | $29.78 | $29.78 | $29.78 | 811 |
2022-08-30 | $30.27 | $30.27 | $29.91 | $29.91 | $29.91 | 2,002 |
2022-08-29 | $29.94 | $29.97 | $29.94 | $29.97 | $29.97 | 893 |
2022-08-26 | $30.73 | $30.73 | $30.20 | $30.20 | $30.20 | 9,505 |
2022-08-25 | $30.87 | $30.94 | $30.87 | $30.94 | $30.94 | 486 |
2022-08-24 | $30.62 | $30.62 | $30.62 | $30.62 | $30.62 | 101 |
2022-08-23 | $30.72 | $30.72 | $30.60 | $30.60 | $30.60 | 313 |
2022-08-22 | $30.60 | $30.60 | $30.48 | $30.48 | $30.48 | 939 |
2022-08-19 | $30.80 | $30.80 | $30.80 | $30.80 | $30.80 | 66 |
2022-08-18 | $31.30 | $31.30 | $31.30 | $31.30 | $31.30 | 3 |
2022-08-17 | $31.33 | $31.40 | $31.33 | $31.40 | $31.40 | 192 |
2022-08-16 | $31.49 | $31.49 | $31.49 | $31.49 | $31.49 | 10 |
2022-08-15 | $31.64 | $31.64 | $31.64 | $31.64 | $31.64 | 2 |
2022-08-12 | $31.53 | $31.53 | $31.53 | $31.53 | $31.53 | 36 |
2022-08-11 | $31.39 | $31.39 | $31.15 | $31.15 | $31.15 | 3,016 |
2022-08-10 | $31.11 | $31.22 | $31.11 | $31.16 | $31.16 | 6,294 |
2022-08-09 | $30.28 | $30.28 | $30.26 | $30.26 | $30.26 | 536 |
2022-08-08 | $30.85 | $30.85 | $30.54 | $30.54 | $30.54 | 3,539 |
2022-08-05 | $30.51 | $30.55 | $30.39 | $30.50 | $30.50 | 11,235 |
2022-08-04 | $30.73 | $30.76 | $30.73 | $30.76 | $30.76 | 2,168 |
2022-08-03 | $30.65 | $30.85 | $30.65 | $30.83 | $30.83 | 5,629 |
2022-08-02 | $30.93 | $30.93 | $30.86 | $30.86 | $30.86 | 4,037 |
2022-08-01 | $31.50 | $31.50 | $31.36 | $31.44 | $31.44 | 2,414 |
2022-07-29 | $31.01 | $31.01 | $31.01 | $31.01 | $31.01 | 13 |
2022-07-28 | $30.60 | $30.81 | $30.60 | $30.81 | $30.81 | 4,107 |
2022-07-27 | $30.23 | $30.56 | $30.18 | $30.56 | $30.56 | 4,815 |
2022-07-26 | $30.11 | $30.11 | $29.97 | $29.97 | $29.97 | 7,100 |
2022-07-25 | $30.28 | $30.31 | $30.23 | $30.27 | $30.27 | 6,230 |
2022-07-22 | $30.53 | $30.53 | $30.27 | $30.27 | $30.27 | 5,467 |
2022-07-21 | $30.19 | $30.19 | $30.19 | $30.19 | $30.19 | 12 |
2022-07-20 | $29.78 | $29.78 | $29.78 | $29.78 | $29.78 | 18 |
2022-07-19 | $29.53 | $29.69 | $29.53 | $29.68 | $29.68 | 2,425 |
2022-07-18 | $29.46 | $29.46 | $29.24 | $29.24 | $29.24 | 1,019 |
2022-07-15 | $29.03 | $29.20 | $29.00 | $29.20 | $29.20 | 2,056 |
2022-07-14 | $28.62 | $28.91 | $28.62 | $28.91 | $28.91 | 501 |
2022-07-13 | $29.21 | $29.21 | $29.21 | $29.21 | $29.21 | 2 |
2022-07-12 | $29.34 | $29.39 | $29.32 | $29.39 | $29.39 | 3,538 |
2022-07-11 | $29.53 | $29.54 | $29.32 | $29.32 | $29.32 | 6,615 |
2022-07-08 | $29.69 | $29.76 | $29.69 | $29.76 | $29.76 | 1,022 |
2022-07-07 | $29.53 | $29.58 | $29.53 | $29.58 | $29.58 | 4,152 |
2022-07-06 | $29.17 | $29.20 | $29.03 | $29.17 | $29.17 | 3,558 |
2022-07-05 | $29.17 | $29.19 | $29.17 | $29.19 | $29.19 | 126 |
2022-07-01 | $29.17 | $29.41 | $29.10 | $29.41 | $29.41 | 661 |
2022-06-30 | $29.24 | $29.24 | $29.24 | $29.24 | $29.24 | 41 |
2022-06-29 | $29.40 | $29.40 | $29.35 | $29.35 | $29.35 | 431 |
2022-06-28 | $29.91 | $29.91 | $29.48 | $29.48 | $29.48 | 607 |
2022-06-27 | $29.57 | $29.57 | $29.45 | $29.45 | $29.45 | 3,299 |
2022-06-24 | $29.57 | $29.68 | $29.53 | $29.68 | $29.68 | 12,695 |
2022-06-23 | $29.49 | $29.49 | $29.49 | $29.49 | $29.20 | 92 |
2022-06-22 | $29.36 | $29.36 | $29.36 | $29.36 | $29.06 | 213 |
2022-06-21 | $29.48 | $29.48 | $29.48 | $29.48 | $29.18 | 268 |
2022-06-17 | $29.32 | $29.32 | $29.10 | $29.23 | $28.94 | 308 |
2022-06-16 | $29.41 | $29.55 | $29.41 | $29.55 | $29.26 | 1,504 |
2022-06-15 | $29.65 | $30.17 | $29.65 | $30.01 | $29.71 | 1,183 |
2022-06-14 | $29.69 | $29.69 | $29.69 | $29.69 | $29.39 | 55 |
2022-06-13 | $29.90 | $29.90 | $29.90 | $29.90 | $29.60 | 3 |
2022-06-10 | $30.72 | $30.73 | $30.69 | $30.72 | $30.42 | 2,681 |
2022-06-09 | $31.26 | $31.26 | $31.26 | $31.26 | $30.95 | 204 |
2022-06-08 | $31.45 | $31.45 | $31.45 | $31.45 | $31.14 | 189 |
2022-06-07 | $31.83 | $31.89 | $31.80 | $31.89 | $31.58 | 1,295 |
2022-06-06 | $31.79 | $31.80 | $31.77 | $31.77 | $31.46 | 314 |
2022-06-03 | $31.62 | $31.62 | $31.62 | $31.62 | $31.31 | 1,532 |
2022-06-02 | $32.19 | $32.24 | $32.16 | $32.24 | $31.92 | 1,532 |
2022-06-01 | $32.14 | $32.14 | $31.91 | $31.99 | $31.67 | 1,468 |
2022-05-31 | $31.89 | $32.00 | $31.89 | $31.93 | $31.61 | 286 |
2022-05-27 | $32.17 | $32.37 | $32.17 | $32.34 | $32.02 | 1,275 |
2022-05-26 | $31.93 | $32.16 | $31.93 | $32.16 | $31.84 | 3,114 |
2022-05-25 | $31.90 | $31.90 | $31.90 | $31.90 | $31.58 | 1,121 |
2022-05-24 | $31.88 | $31.88 | $31.75 | $31.87 | $31.55 | 1,121 |
2022-05-23 | $31.97 | $31.98 | $31.95 | $31.96 | $31.64 | 845 |
2022-05-20 | $31.63 | $31.63 | $31.63 | $31.63 | $31.31 | 6 |
2022-05-19 | $31.37 | $31.44 | $31.30 | $31.30 | $30.99 | 2,080 |
2022-05-18 | $31.30 | $31.30 | $30.98 | $30.99 | $30.68 | 363 |
2022-05-17 | $31.31 | $31.31 | $31.31 | $31.31 | $30.99 | 80 |
2022-05-16 | $31.06 | $31.06 | $30.99 | $31.05 | $30.74 | 2,143 |
2022-05-13 | $31.12 | $31.23 | $31.12 | $31.20 | $30.89 | 1,047 |
2022-05-12 | $30.78 | $30.79 | $30.53 | $30.65 | $30.35 | 1,055 |
2022-05-11 | $30.45 | $30.79 | $30.33 | $30.33 | $30.03 | 9,028 |
2022-05-10 | $30.89 | $30.89 | $30.61 | $30.61 | $30.31 | 612 |
2022-05-09 | $31.07 | $31.07 | $30.57 | $30.61 | $30.30 | 5,220 |
2022-05-06 | $31.33 | $31.43 | $31.33 | $31.43 | $31.12 | 149 |
2022-05-05 | $31.13 | $31.25 | $31.11 | $31.25 | $30.94 | 5,260 |
2022-05-04 | $31.54 | $32.12 | $31.45 | $32.12 | $31.80 | 1,281 |
2022-05-03 | $31.59 | $31.63 | $31.59 | $31.63 | $31.32 | 201 |
2022-05-02 | $31.20 | $31.37 | $31.18 | $31.37 | $31.06 | 1,781 |
2022-04-29 | $31.42 | $31.42 | $31.28 | $31.29 | $30.98 | 1,199 |
2022-04-28 | $31.66 | $31.66 | $31.66 | $31.66 | $31.34 | 40 |
2022-04-27 | $31.24 | $31.24 | $31.14 | $31.14 | $30.83 | 103 |
2022-04-26 | $31.12 | $31.12 | $31.01 | $31.01 | $30.70 | 291 |
2022-04-25 | $31.40 | $31.40 | $31.34 | $31.34 | $31.03 | 1,132 |
2022-04-22 | $31.67 | $31.69 | $31.44 | $31.44 | $31.12 | 1,873 |
2022-04-21 | $31.90 | $31.90 | $31.90 | $31.90 | $31.59 | 44 |
2022-04-20 | $32.17 | $32.18 | $32.17 | $32.18 | $31.86 | 471 |
2022-04-19 | $31.84 | $31.87 | $31.84 | $31.87 | $31.56 | 1,496 |
2022-04-18 | $32.00 | $32.00 | $31.85 | $31.86 | $31.54 | 1,001 |
2022-04-14 | $32.51 | $32.51 | $32.26 | $32.26 | $31.94 | 260 |
2022-04-13 | $32.34 | $32.35 | $32.34 | $32.35 | $32.03 | 354 |
2022-04-12 | $31.89 | $31.89 | $31.89 | $31.89 | $31.58 | 12 |
2022-04-11 | $32.24 | $32.24 | $32.24 | $32.24 | $31.92 | 316 |
2022-04-08 | $32.83 | $32.83 | $32.74 | $32.74 | $32.41 | 274 |
2022-04-07 | $32.95 | $32.95 | $32.95 | $32.95 | $32.62 | 1 |
2022-04-06 | $33.00 | $33.07 | $33.00 | $33.07 | $32.74 | 1,097 |
2022-04-05 | $33.64 | $33.64 | $33.54 | $33.58 | $33.25 | 1,667 |
2022-04-04 | $34.47 | $34.47 | $34.47 | $34.47 | $34.12 | 24 |
2022-04-01 | $34.21 | $34.21 | $34.21 | $34.21 | $33.86 | 9 |
2022-03-31 | $34.38 | $34.40 | $34.05 | $34.05 | $33.71 | 2,117 |
2022-03-30 | $34.43 | $34.43 | $34.43 | $34.43 | $34.09 | 200 |
2022-03-29 | $34.84 | $34.84 | $34.77 | $34.77 | $34.43 | 352 |
2022-03-28 | $34.05 | $34.14 | $34.05 | $34.14 | $33.80 | 596 |
2022-03-25 | $34.58 | $34.65 | $34.58 | $34.65 | $34.31 | 876 |
2022-03-24 | $34.68 | $34.70 | $34.60 | $34.68 | $34.33 | 26,281 |
2022-03-23 | $34.40 | $34.44 | $34.33 | $34.33 | $33.99 | 11,404 |
2022-03-22 | $34.48 | $34.59 | $34.48 | $34.59 | $34.25 | 625 |
2022-03-21 | $34.58 | $34.60 | $34.50 | $34.50 | $34.16 | 461 |
2022-03-18 | $34.40 | $34.49 | $34.40 | $34.49 | $34.15 | 400 |
2022-03-17 | $33.88 | $34.00 | $33.79 | $34.00 | $33.66 | 810 |
2022-03-16 | $33.61 | $33.76 | $33.41 | $33.76 | $33.42 | 1,017 |
2022-03-15 | $33.18 | $33.18 | $33.05 | $33.06 | $32.73 | 372 |
2022-03-14 | $32.73 | $32.73 | $32.54 | $32.56 | $32.23 | 2,396 |
2022-03-11 | $32.91 | $32.91 | $32.52 | $32.52 | $32.20 | 796 |
2022-03-10 | $33.16 | $33.16 | $33.00 | $33.00 | $32.67 | 586 |
2022-03-09 | $32.91 | $33.15 | $32.91 | $33.13 | $32.80 | 1,657 |
2022-03-08 | $32.45 | $32.67 | $32.25 | $32.29 | $31.97 | 1,356 |
2022-03-07 | $33.18 | $33.19 | $32.71 | $32.80 | $32.47 | 16,662 |
2022-03-04 | $33.78 | $33.91 | $33.77 | $33.91 | $33.58 | 1,853 |
2022-03-03 | $34.24 | $34.33 | $34.16 | $34.27 | $33.93 | 4,105 |
2022-03-02 | $34.37 | $34.45 | $34.21 | $34.43 | $34.09 | 25,362 |
2022-03-01 | $34.58 | $34.58 | $34.24 | $34.31 | $33.97 | 2,472 |
2022-02-28 | $34.86 | $34.93 | $34.75 | $34.91 | $34.56 | 12,406 |
2022-02-25 | $34.82 | $35.09 | $34.82 | $35.09 | $34.74 | 2,833 |
2022-02-24 | $34.22 | $34.22 | $34.22 | $34.22 | $33.88 | 1,005 |
2022-02-23 | $35.03 | $35.03 | $34.51 | $34.51 | $34.17 | 9,316 |
2022-02-22 | $35.05 | $35.05 | $34.88 | $34.88 | $34.54 | 224 |
2022-02-18 | $35.10 | $35.10 | $35.10 | $35.10 | $34.75 | 65 |
2022-02-17 | $35.17 | $35.17 | $35.17 | $35.17 | $34.82 | 54 |
2022-02-16 | $35.54 | $35.66 | $35.54 | $35.66 | $35.31 | 272 |
2022-02-15 | $35.58 | $35.70 | $35.58 | $35.70 | $35.35 | 303 |
2022-02-14 | $35.27 | $35.33 | $35.27 | $35.33 | $34.98 | 312 |
2022-02-11 | $35.26 | $35.33 | $35.26 | $35.33 | $34.98 | 101 |
2022-02-10 | $35.87 | $35.87 | $35.52 | $35.52 | $35.17 | 412 |
2022-02-09 | $36.00 | $36.08 | $36.00 | $36.08 | $35.72 | 235 |
2022-02-08 | $35.45 | $35.65 | $35.45 | $35.65 | $35.29 | 144 |
2022-02-07 | $35.45 | $35.65 | $35.45 | $35.46 | $35.11 | 587 |
2022-02-04 | $35.27 | $35.50 | $35.27 | $35.40 | $35.05 | 318 |
2022-02-03 | $35.48 | $35.48 | $35.14 | $35.14 | $34.79 | 948 |
2022-02-02 | $35.74 | $35.79 | $35.74 | $35.79 | $35.43 | 252 |
2022-02-01 | $35.24 | $35.24 | $35.24 | $35.24 | $34.89 | 32 |
2022-01-31 | $35.06 | $35.22 | $35.06 | $35.22 | $34.87 | 178 |
2022-01-28 | $34.50 | $34.50 | $34.50 | $34.50 | $34.15 | 84 |
2022-01-27 | $34.62 | $34.72 | $34.45 | $34.47 | $34.13 | 896 |
2022-01-26 | $35.42 | $35.42 | $34.90 | $34.99 | $34.64 | 420 |
2022-01-25 | $35.24 | $35.51 | $35.24 | $35.51 | $35.16 | 200 |
2022-01-24 | $35.39 | $35.51 | $35.24 | $35.51 | $35.15 | 11,034 |
2022-01-21 | $36.02 | $36.06 | $35.70 | $35.70 | $35.34 | 1,890 |
2022-01-20 | $35.84 | $35.84 | $35.84 | $35.84 | $35.49 | 36 |
2022-01-19 | $36.03 | $36.03 | $36.03 | $36.03 | $35.67 | 149 |
2022-01-18 | $36.57 | $36.57 | $36.47 | $36.47 | $36.10 | 2,223 |
2022-01-14 | $37.00 | $37.09 | $36.95 | $37.09 | $36.72 | 12,304 |
2022-01-13 | $37.17 | $37.17 | $37.03 | $37.03 | $36.66 | 510 |
2022-01-12 | $37.35 | $37.41 | $37.35 | $37.41 | $37.04 | 466 |
2022-01-11 | $36.56 | $36.94 | $36.56 | $36.94 | $36.57 | 591 |
2022-01-10 | $36.38 | $36.60 | $36.38 | $36.60 | $36.23 | 633 |
2022-01-07 | $36.72 | $36.72 | $36.72 | $36.72 | $36.35 | 121 |
2022-01-06 | $36.95 | $36.95 | $36.83 | $36.83 | $36.46 | 938 |
2022-01-05 | $37.15 | $37.15 | $37.15 | $37.15 | $36.78 | 67 |
2022-01-04 | $37.32 | $37.33 | $37.32 | $37.33 | $36.96 | 210 |
2022-01-03 | $36.79 | $36.82 | $36.76 | $36.76 | $36.40 | 720 |
2021-12-31 | $36.76 | $36.76 | $36.76 | $36.76 | $36.40 | 152 |
2021-12-30 | $36.75 | $36.75 | $36.75 | $36.75 | $36.38 | 112 |
2021-12-29 | $36.87 | $36.87 | $36.87 | $36.87 | $36.50 | 117 |
2021-12-28 | $37.07 | $37.07 | $37.07 | $37.07 | $36.70 | 20 |
2021-12-27 | $36.97 | $37.00 | $36.97 | $37.00 | $36.63 | 1,422 |
2021-12-23 | $37.38 | $37.45 | $37.37 | $37.45 | $36.71 | 370 |
2021-12-22 | $37.28 | $37.28 | $37.28 | $37.28 | $36.55 | 6 |
2021-12-21 | $37.19 | $37.19 | $37.19 | $37.19 | $36.46 | 23 |
2021-12-20 | $36.89 | $37.01 | $36.89 | $37.01 | $36.28 | 394 |
2021-12-17 | $37.49 | $37.49 | $37.34 | $37.34 | $36.60 | 2,420 |
2021-12-16 | $37.73 | $37.73 | $37.73 | $37.73 | $36.99 | 111 |
2021-12-15 | $37.41 | $37.67 | $37.39 | $37.67 | $36.93 | 1,922 |
2021-12-14 | $37.08 | $37.08 | $37.04 | $37.04 | $36.31 | 258 |
2021-12-13 | $37.20 | $37.20 | $37.10 | $37.10 | $36.37 | 126 |
2021-12-10 | $37.47 | $37.47 | $37.47 | $37.47 | $36.73 | 2 |
2021-12-09 | $37.46 | $37.46 | $37.46 | $37.46 | $36.72 | 4 |
2021-12-08 | $37.67 | $37.75 | $37.67 | $37.75 | $37.01 | 256 |
2021-12-07 | $37.55 | $37.79 | $37.55 | $37.79 | $37.04 | 105 |
2021-12-06 | $36.86 | $36.88 | $36.86 | $36.88 | $36.16 | 473 |
2021-12-03 | $36.85 | $36.85 | $36.67 | $36.84 | $36.12 | 644 |
2021-12-02 | $36.48 | $36.60 | $36.48 | $36.60 | $35.88 | 623 |
2021-12-01 | $36.92 | $36.92 | $36.15 | $36.15 | $35.44 | 568 |
2021-11-30 | $36.27 | $36.31 | $36.27 | $36.31 | $35.60 | 142 |
2021-11-29 | $36.70 | $36.83 | $36.70 | $36.83 | $36.10 | 150 |
2021-11-26 | $36.89 | $36.95 | $36.51 | $36.64 | $35.93 | 2,448 |
2021-11-24 | $37.52 | $37.59 | $37.52 | $37.59 | $36.86 | 103 |
2021-11-23 | $37.98 | $38.07 | $37.91 | $38.07 | $37.32 | 1,303 |
2021-11-22 | $38.25 | $38.25 | $38.02 | $38.02 | $37.27 | 346 |
2021-11-19 | $38.27 | $38.27 | $38.21 | $38.24 | $37.49 | 2,751 |
2021-11-18 | $38.10 | $38.10 | $38.10 | $38.10 | $37.35 | 2 |
2021-11-17 | $37.93 | $38.05 | $37.93 | $38.05 | $37.30 | 2,498 |
2021-11-16 | $38.29 | $38.29 | $38.23 | $38.23 | $37.48 | 834 |
2021-11-15 | $38.33 | $38.37 | $38.29 | $38.29 | $37.54 | 995 |
2021-11-12 | $38.33 | $38.38 | $38.30 | $38.38 | $37.62 | 816 |
2021-11-11 | $37.86 | $37.86 | $37.86 | $37.86 | $37.11 | 2 |
2021-11-10 | $37.69 | $37.69 | $37.68 | $37.68 | $36.94 | 624 |
2021-11-09 | $38.23 | $38.23 | $38.23 | $38.23 | $37.48 | 291 |
2021-11-08 | $38.41 | $38.43 | $38.37 | $38.42 | $37.66 | 661 |
2021-11-05 | $38.52 | $38.52 | $38.52 | $38.52 | $37.76 | 23 |
2021-11-04 | $38.39 | $38.48 | $38.36 | $38.48 | $37.73 | 1,118 |
2021-11-03 | $38.25 | $38.25 | $38.25 | $38.25 | $37.50 | 4 |
2021-11-02 | $38.05 | $38.05 | $38.05 | $38.05 | $37.30 | 96 |
2021-11-01 | $38.03 | $38.10 | $38.03 | $38.10 | $37.35 | 207 |
2021-10-29 | $37.40 | $37.57 | $37.40 | $37.57 | $36.84 | 313 |
2021-10-28 | $37.65 | $37.65 | $37.65 | $37.65 | $36.91 | 132 |
2021-10-27 | $37.59 | $37.59 | $37.39 | $37.39 | $36.65 | 608 |
2021-10-26 | $37.89 | $37.89 | $37.68 | $37.68 | $36.94 | 1,784 |
2021-10-25 | $37.61 | $37.65 | $37.61 | $37.65 | $36.91 | 225 |
2021-10-22 | $37.72 | $37.72 | $37.66 | $37.66 | $36.92 | 132 |
2021-10-21 | $37.43 | $37.43 | $37.33 | $37.33 | $36.60 | 227 |
2021-10-20 | $37.97 | $37.97 | $37.97 | $37.97 | $37.22 | 52 |
2021-10-19 | $38.09 | $38.12 | $38.07 | $38.07 | $37.33 | 857 |
2021-10-18 | $37.73 | $37.83 | $37.73 | $37.80 | $37.05 | 313 |
2021-10-15 | $38.06 | $38.09 | $37.98 | $38.01 | $37.26 | 1,960 |
2021-10-14 | $37.66 | $37.66 | $37.66 | $37.66 | $36.92 | 46 |
2021-10-13 | $37.27 | $37.27 | $37.27 | $37.27 | $36.54 | 10 |
2021-10-12 | $37.29 | $37.29 | $37.29 | $37.29 | $36.55 | 20 |
2021-10-11 | $37.92 | $37.92 | $37.56 | $37.56 | $36.82 | 144 |
2021-10-08 | $37.53 | $37.54 | $37.41 | $37.41 | $36.68 | 633 |
2021-10-07 | $37.48 | $37.67 | $37.48 | $37.62 | $36.89 | 648 |
2021-10-06 | $36.97 | $37.39 | $36.97 | $37.33 | $36.60 | 386 |
2021-10-05 | $37.69 | $37.77 | $37.66 | $37.66 | $36.92 | 1,882 |
2021-10-04 | $37.50 | $37.51 | $37.15 | $37.35 | $36.62 | 11,399 |
2021-10-01 | $38.26 | $38.48 | $38.26 | $38.48 | $37.73 | 233 |
2021-09-30 | $38.73 | $38.75 | $38.67 | $38.67 | $37.91 | 1,058 |
2021-09-29 | $39.07 | $39.07 | $39.07 | $39.07 | $38.30 | 114 |
2021-09-28 | $39.09 | $39.09 | $39.03 | $39.03 | $38.26 | 209 |
2021-09-27 | $39.94 | $39.94 | $39.94 | $39.94 | $39.15 | 11 |
2021-09-24 | $40.01 | $40.06 | $40.00 | $40.03 | $39.24 | 1,028 |
2021-09-23 | $40.02 | $40.21 | $40.02 | $40.21 | $39.37 | 756 |
2021-09-22 | $39.98 | $39.98 | $39.98 | $39.98 | $39.15 | 1 |
2021-09-21 | $40.33 | $40.36 | $40.28 | $40.28 | $39.44 | 3,022 |
2021-09-20 | $39.97 | $39.97 | $39.97 | $39.97 | $39.13 | 12 |
2021-09-17 | $40.52 | $40.52 | $40.49 | $40.49 | $39.65 | 478 |
2021-09-16 | $40.64 | $40.82 | $40.64 | $40.82 | $39.97 | 907 |
2021-09-15 | $40.81 | $40.87 | $40.81 | $40.87 | $40.02 | 515 |
2021-09-14 | $40.59 | $40.59 | $40.50 | $40.50 | $39.65 | 977 |
2021-09-13 | $40.65 | $40.73 | $40.65 | $40.73 | $39.89 | 2,319 |
2021-09-10 | $40.16 | $40.16 | $40.16 | $40.16 | $39.32 | 10 |
2021-09-09 | $40.20 | $40.20 | $40.20 | $40.20 | $39.37 | 137 |
2021-09-08 | $39.94 | $39.94 | $39.86 | $39.86 | $39.03 | 346 |
2021-09-07 | $39.62 | $40.03 | $39.62 | $39.97 | $39.14 | 3,333 |
2021-09-03 | $39.31 | $39.61 | $39.31 | $39.61 | $38.78 | 12,327 |
2021-09-02 | $38.50 | $38.63 | $38.50 | $38.51 | $37.70 | 533 |
2021-09-01 | $38.18 | $38.30 | $38.18 | $38.30 | $37.50 | 1,187 |
2021-08-31 | $37.75 | $37.75 | $37.75 | $37.75 | $36.97 | 260 |
2021-08-30 | $37.53 | $37.53 | $37.53 | $37.53 | $36.75 | 80 |
2021-08-27 | $37.55 | $37.55 | $37.55 | $37.55 | $36.76 | 80 |
2021-08-26 | $37.40 | $37.40 | $37.29 | $37.29 | $36.51 | 447 |
2021-08-25 | $37.49 | $37.49 | $37.49 | $37.49 | $36.71 | 10 |
2021-08-24 | $37.65 | $37.65 | $37.61 | $37.61 | $36.82 | 131 |
2021-08-23 | $37.33 | $37.33 | $37.29 | $37.29 | $36.51 | 206 |
2021-08-20 | $36.58 | $36.82 | $36.58 | $36.82 | $36.06 | 1,621 |
2021-08-19 | $36.70 | $36.78 | $36.70 | $36.78 | $36.01 | 466 |
2021-08-18 | $37.13 | $37.13 | $37.13 | $37.13 | $36.35 | 160 |
2021-08-17 | $37.21 | $37.28 | $37.09 | $37.28 | $36.50 | 10,626 |
2021-08-16 | $37.42 | $37.58 | $37.42 | $37.54 | $36.76 | 5,345 |
2021-08-13 | $37.73 | $37.80 | $37.73 | $37.80 | $37.01 | 800 |
2021-08-12 | $37.55 | $37.69 | $37.55 | $37.69 | $36.90 | 750 |
2021-08-11 | $37.73 | $37.83 | $37.71 | $37.79 | $37.00 | 5,264 |
2021-08-10 | $37.39 | $37.39 | $37.39 | $37.39 | $36.61 | 107 |
2021-08-09 | $37.32 | $37.40 | $37.32 | $37.40 | $36.63 | 207 |
2021-08-06 | $37.40 | $37.40 | $37.40 | $37.40 | $36.62 | 14 |
2021-08-05 | $37.48 | $37.48 | $37.48 | $37.48 | $36.70 | 106 |
2021-08-04 | $37.45 | $37.45 | $37.26 | $37.28 | $36.50 | 1,584 |
2021-08-03 | $37.67 | $37.67 | $37.67 | $37.67 | $36.88 | 10 |
2021-08-02 | $37.57 | $37.64 | $37.40 | $37.40 | $36.62 | 715 |
2021-07-30 | $37.03 | $37.03 | $37.03 | $37.03 | $36.26 | 8 |
2021-07-29 | $37.45 | $37.45 | $37.45 | $37.45 | $36.67 | 92 |
2021-07-28 | $37.28 | $37.42 | $37.26 | $37.36 | $36.58 | 451 |
2021-07-27 | $37.11 | $37.13 | $37.01 | $37.13 | $36.35 | 1,445 |
2021-07-26 | $37.34 | $37.34 | $37.34 | $37.34 | $36.57 | 71 |
2021-07-23 | $37.47 | $37.47 | $37.47 | $37.47 | $36.69 | 91 |
2021-07-22 | $37.30 | $37.30 | $37.29 | $37.30 | $36.52 | 1,012 |
2021-07-21 | $36.99 | $37.31 | $36.99 | $37.31 | $36.53 | 1,301 |
2021-07-20 | $37.07 | $37.08 | $37.04 | $37.07 | $36.30 | 483 |
2021-07-19 | $36.56 | $36.56 | $36.56 | $36.56 | $35.79 | 124 |
2021-07-16 | $37.34 | $37.34 | $37.07 | $37.07 | $36.30 | 1,663 |
2021-07-15 | $37.47 | $37.47 | $37.47 | $37.47 | $36.69 | 50 |
2021-07-14 | $37.95 | $37.95 | $37.92 | $37.92 | $37.13 | 217 |
2021-07-13 | $37.84 | $37.84 | $37.67 | $37.67 | $36.88 | 465 |
2021-07-12 | $37.71 | $37.75 | $37.66 | $37.75 | $36.96 | 21,049 |
2021-07-09 | $37.43 | $37.70 | $37.43 | $37.70 | $36.91 | 1,821 |
2021-07-08 | $36.62 | $36.67 | $36.62 | $36.64 | $35.88 | 24,489 |
2021-07-07 | $37.28 | $37.37 | $37.28 | $37.31 | $36.53 | 1,109 |
2021-07-06 | $37.40 | $37.40 | $37.29 | $37.29 | $36.51 | 197 |
2021-07-02 | $37.36 | $37.39 | $37.31 | $37.39 | $36.61 | 454 |
2021-07-01 | $37.10 | $37.19 | $37.10 | $37.19 | $36.41 | 1,041 |
2021-06-30 | $37.28 | $37.29 | $37.14 | $37.29 | $36.51 | 5,293 |
2021-06-29 | $37.66 | $37.66 | $37.66 | $37.66 | $36.88 | 38 |
2021-06-28 | $37.58 | $37.58 | $37.58 | $37.58 | $36.80 | 73 |
2021-06-25 | $37.73 | $37.75 | $37.67 | $37.74 | $36.96 | 3,116 |
2021-06-24 | $37.58 | $37.58 | $37.58 | $37.58 | $36.80 | 1,017 |
2021-06-23 | $37.46 | $37.49 | $37.42 | $37.42 | $36.42 | 526 |
2021-06-22 | $37.77 | $37.79 | $37.71 | $37.77 | $36.77 | 1,025 |
2021-06-21 | $37.29 | $37.70 | $37.15 | $37.70 | $36.70 | 2,142 |
2021-06-18 | $37.37 | $37.41 | $37.32 | $37.32 | $36.33 | 814 |
2021-06-17 | $38.15 | $38.15 | $38.15 | $38.15 | $37.14 | 160 |
2021-06-16 | $38.26 | $38.26 | $38.26 | $38.26 | $37.24 | 76 |
2021-06-15 | $38.25 | $38.27 | $38.22 | $38.26 | $37.24 | 712 |
2021-06-14 | $38.08 | $38.08 | $38.08 | $38.08 | $37.07 | 26 |
2021-06-11 | $38.15 | $38.15 | $38.15 | $38.15 | $37.13 | 35 |
2021-06-10 | $38.08 | $38.08 | $38.04 | $38.04 | $37.03 | 495 |
2021-06-09 | $38.00 | $38.00 | $37.88 | $37.88 | $36.88 | 891 |
2021-06-08 | $38.25 | $38.25 | $38.23 | $38.23 | $37.21 | 304 |
2021-06-07 | $38.32 | $38.33 | $38.32 | $38.33 | $37.31 | 148 |
2021-06-04 | $38.00 | $38.31 | $38.00 | $38.17 | $37.16 | 12,156 |
2021-06-03 | $37.69 | $37.72 | $37.69 | $37.72 | $36.71 | 7,300 |
2021-06-02 | $37.73 | $37.73 | $37.73 | $37.73 | $36.73 | 274 |
2021-06-01 | $37.42 | $37.53 | $37.42 | $37.42 | $36.43 | 1,476 |
2021-05-28 | $37.71 | $37.73 | $37.69 | $37.69 | $36.69 | 222 |
2021-05-27 | $37.47 | $37.51 | $37.43 | $37.51 | $36.51 | 674 |
2021-05-26 | $37.48 | $37.48 | $37.48 | $37.48 | $36.48 | 4 |
2021-05-25 | $37.51 | $37.51 | $37.31 | $37.37 | $36.38 | 1,422 |
2021-05-24 | $37.49 | $37.49 | $37.49 | $37.49 | $36.50 | 13 |
2021-05-21 | $37.35 | $37.35 | $37.35 | $37.35 | $36.36 | 40 |
2021-05-20 | $37.25 | $37.25 | $37.13 | $37.13 | $36.14 | 917 |
2021-05-19 | $36.97 | $36.97 | $36.82 | $36.82 | $35.85 | 243 |
2021-05-18 | $37.10 | $37.14 | $36.92 | $36.92 | $35.94 | 3,978 |
2021-05-17 | $36.45 | $36.51 | $36.44 | $36.51 | $35.54 | 3,114 |
2021-05-14 | $36.82 | $36.88 | $36.78 | $36.88 | $35.90 | 403 |
2021-05-13 | $36.30 | $36.30 | $36.30 | $36.30 | $35.34 | 19 |
2021-05-12 | $36.07 | $36.07 | $36.00 | $36.01 | $35.05 | 476 |
2021-05-11 | $37.19 | $37.32 | $37.19 | $37.32 | $36.33 | 1,359 |
2021-05-10 | $38.23 | $38.25 | $37.93 | $37.93 | $36.92 | 367 |
2021-05-07 | $37.73 | $37.98 | $37.73 | $37.96 | $36.96 | 5,171 |
2021-05-06 | $37.47 | $37.72 | $37.47 | $37.72 | $36.72 | 284 |
2021-05-05 | $37.51 | $37.69 | $37.51 | $37.60 | $36.60 | 800 |
2021-05-04 | $37.29 | $37.29 | $37.03 | $37.16 | $36.17 | 1,293 |
2021-05-03 | $37.58 | $37.58 | $37.53 | $37.58 | $36.58 | 225 |
2021-04-30 | $37.22 | $37.24 | $37.07 | $37.11 | $36.12 | 1,347 |
2021-04-29 | $37.47 | $37.47 | $37.30 | $37.42 | $36.43 | 2,921 |
2021-04-28 | $37.34 | $37.47 | $37.34 | $37.39 | $36.39 | 1,116 |
2021-04-27 | $37.47 | $37.47 | $37.47 | $37.47 | $36.47 | 131 |
2021-04-26 | $37.96 | $37.98 | $37.91 | $37.91 | $36.90 | 668 |
2021-04-23 | $38.00 | $38.12 | $38.00 | $38.12 | $37.10 | 314 |
2021-04-22 | $37.94 | $37.94 | $37.76 | $37.76 | $36.76 | 374 |
2021-04-21 | $37.73 | $37.74 | $37.73 | $37.74 | $36.74 | 4,476 |
2021-04-20 | $37.50 | $37.50 | $37.29 | $37.38 | $36.39 | 9,339 |
2021-04-19 | $38.27 | $38.27 | $38.15 | $38.18 | $37.17 | 2,325 |
2021-04-16 | $38.49 | $38.51 | $38.46 | $38.51 | $37.48 | 3,086 |
2021-04-15 | $38.50 | $38.50 | $38.46 | $38.46 | $37.44 | 320 |
2021-04-14 | $38.31 | $38.41 | $38.31 | $38.32 | $37.30 | 2,835 |
2021-04-13 | $38.21 | $38.39 | $38.21 | $38.39 | $37.37 | 549 |
2021-04-12 | $38.21 | $38.21 | $38.14 | $38.17 | $37.16 | 1,901 |
2021-04-09 | $38.38 | $38.38 | $38.38 | $38.38 | $37.36 | 163 |
2021-04-08 | $38.15 | $38.15 | $38.15 | $38.15 | $37.13 | 32 |
2021-04-07 | $38.00 | $38.13 | $37.98 | $38.13 | $37.12 | 1,722 |
2021-04-06 | $37.96 | $38.02 | $37.94 | $37.94 | $36.94 | 868 |
2021-04-05 | $38.36 | $38.58 | $38.36 | $38.58 | $37.55 | 4,174 |
2021-04-01 | $38.07 | $38.22 | $38.07 | $38.22 | $37.20 | 459 |
2021-03-31 | $37.88 | $37.88 | $37.88 | $37.88 | $36.87 | 182 |
2021-03-30 | $38.23 | $38.23 | $38.23 | $38.23 | $37.21 | 3 |
2021-03-29 | $38.60 | $38.60 | $38.55 | $38.55 | $37.52 | 127 |
2021-03-26 | $38.77 | $38.77 | $38.77 | $38.77 | $37.74 | 13 |
2021-03-25 | $38.29 | $38.29 | $38.29 | $38.29 | $37.28 | 81 |
2021-03-24 | $37.94 | $37.98 | $37.92 | $37.92 | $36.91 | 461 |
2021-03-23 | $38.25 | $38.25 | $38.25 | $38.25 | $37.23 | 111 |
2021-03-22 | $38.68 | $38.83 | $38.68 | $38.76 | $37.73 | 787 |
2021-03-19 | $38.72 | $38.97 | $38.72 | $38.97 | $37.93 | 1,861 |
2021-03-18 | $38.93 | $38.93 | $38.71 | $38.71 | $37.68 | 181 |
2021-03-17 | $38.27 | $38.54 | $38.27 | $38.52 | $37.49 | 488 |
2021-03-16 | $38.40 | $38.40 | $38.32 | $38.32 | $37.31 | 187 |
2021-03-15 | $38.16 | $38.16 | $38.16 | $38.16 | $37.15 | 2 |
2021-03-12 | $37.68 | $37.99 | $37.68 | $37.97 | $36.97 | 2,696 |
2021-03-11 | $37.55 | $37.57 | $37.45 | $37.47 | $36.47 | 436 |
2021-03-10 | $37.58 | $37.65 | $37.44 | $37.57 | $36.57 | 15,426 |
2021-03-09 | $37.32 | $37.60 | $37.32 | $37.44 | $36.45 | 7,295 |
2021-03-08 | $37.12 | $37.12 | $37.12 | $37.12 | $36.13 | 43 |
2021-03-05 | $37.26 | $37.52 | $37.26 | $37.47 | $36.47 | 7,904 |
2021-03-04 | $37.46 | $37.46 | $37.11 | $37.16 | $36.18 | 1,735 |
2021-03-03 | $37.69 | $37.69 | $37.46 | $37.46 | $36.46 | 5,977 |
2021-03-02 | $37.70 | $37.85 | $37.64 | $37.68 | $36.68 | 9,322 |
2021-03-01 | $38.07 | $38.07 | $38.07 | $38.07 | $37.06 | 54 |
2021-02-26 | $37.45 | $37.48 | $37.38 | $37.48 | $36.48 | 364 |
2021-02-25 | $38.54 | $38.54 | $38.02 | $38.05 | $37.04 | 1,744 |
2021-02-24 | $38.53 | $38.73 | $38.53 | $38.70 | $37.67 | 3,107 |
2021-02-23 | $38.97 | $39.07 | $38.97 | $39.07 | $38.03 | 351 |
2021-02-22 | $39.24 | $39.29 | $39.13 | $39.13 | $38.09 | 1,054 |
2021-02-19 | $39.15 | $39.29 | $39.15 | $39.23 | $38.19 | 3,487 |
2021-02-18 | $38.87 | $38.99 | $38.83 | $38.99 | $37.95 | 1,827 |
2021-02-17 | $39.33 | $39.48 | $39.24 | $39.43 | $38.38 | 1,457 |
2021-02-16 | $39.55 | $39.65 | $39.46 | $39.47 | $38.42 | 2,930 |
2021-02-12 | $39.09 | $39.35 | $39.09 | $39.35 | $38.30 | 326 |
2021-02-11 | $39.06 | $39.10 | $39.06 | $39.10 | $38.06 | 586 |
2021-02-10 | $39.00 | $39.00 | $38.91 | $38.91 | $37.88 | 217 |
2021-02-09 | $39.07 | $39.08 | $39.01 | $39.02 | $37.98 | 3,967 |
2021-02-08 | $38.84 | $38.87 | $38.76 | $38.76 | $37.73 | 1,382 |
2021-02-05 | $38.18 | $38.19 | $38.18 | $38.19 | $37.17 | 290 |
2021-02-04 | $37.88 | $37.88 | $37.88 | $37.88 | $36.88 | 153 |
2021-02-03 | $37.91 | $37.91 | $37.91 | $37.91 | $36.91 | 438 |
2021-02-02 | $37.48 | $37.70 | $37.48 | $37.70 | $36.70 | 227 |
2021-02-01 | $37.24 | $37.45 | $37.24 | $37.45 | $36.45 | 163 |
2021-01-29 | $37.22 | $37.28 | $36.96 | $36.96 | $35.98 | 2,066 |
2021-01-28 | $37.87 | $37.91 | $37.83 | $37.83 | $36.82 | 933 |
2021-01-27 | $37.75 | $37.93 | $37.58 | $37.58 | $36.58 | 3,117 |
2021-01-26 | $38.30 | $38.36 | $38.30 | $38.36 | $37.34 | 3,069 |
2021-01-25 | $38.00 | $38.34 | $38.00 | $38.34 | $37.32 | 1,349 |
2021-01-22 | $38.06 | $38.23 | $38.06 | $38.23 | $37.21 | 319 |
2021-01-21 | $37.93 | $38.17 | $37.93 | $38.17 | $37.16 | 1,449 |
2021-01-20 | $38.00 | $38.32 | $38.00 | $38.32 | $37.30 | 1,735 |
2021-01-19 | $38.04 | $38.09 | $38.03 | $38.09 | $37.07 | 1,948 |
2021-01-15 | $38.08 | $38.08 | $37.95 | $37.95 | $36.94 | 954 |
2021-01-14 | $38.50 | $38.68 | $38.50 | $38.56 | $37.54 | 1,315 |
2021-01-13 | $38.20 | $38.23 | $38.19 | $38.19 | $37.17 | 665 |
2021-01-12 | $37.83 | $38.04 | $37.82 | $38.04 | $37.03 | 1,371 |
2021-01-11 | $37.71 | $38.01 | $37.71 | $37.85 | $36.84 | 1,315 |
2021-01-08 | $38.09 | $38.23 | $38.09 | $38.23 | $37.21 | 742 |
2021-01-07 | $37.54 | $37.61 | $37.42 | $37.55 | $36.55 | 3,130 |
2021-01-06 | $37.20 | $37.63 | $37.20 | $37.63 | $36.63 | 698 |
2021-01-05 | $37.02 | $37.30 | $37.02 | $37.22 | $36.23 | 763 |
2021-01-04 | $37.28 | $37.28 | $36.79 | $36.90 | $35.92 | 10,273 |
2020-12-31 | $37.28 | $37.30 | $37.20 | $37.24 | $36.25 | 1,482 |
2020-12-30 | $37.40 | $37.42 | $37.19 | $37.19 | $36.20 | 13,303 |
2020-12-29 | $37.12 | $37.14 | $37.12 | $37.14 | $36.15 | 524 |
2020-12-28 | $36.67 | $36.68 | $36.67 | $36.68 | $35.70 | 295 |
2020-12-24 | $36.31 | $36.31 | $36.31 | $36.31 | $35.34 | 17 |
2020-12-23 | $36.76 | $36.83 | $36.76 | $36.83 | $35.57 | 3,001 |
2020-12-22 | $36.53 | $36.58 | $36.53 | $36.58 | $35.32 | 1,081 |
2020-12-21 | $36.22 | $36.65 | $36.22 | $36.62 | $35.36 | 4,083 |
2020-12-18 | $37.06 | $37.06 | $37.01 | $37.03 | $35.76 | 1,294 |
2020-12-17 | $37.10 | $37.12 | $37.08 | $37.08 | $35.81 | 499 |
2020-12-16 | $36.75 | $36.80 | $36.75 | $36.80 | $35.54 | 1,391 |
2020-12-15 | $36.67 | $36.81 | $36.67 | $36.81 | $35.55 | 542 |
2020-12-14 | $36.70 | $36.70 | $36.60 | $36.60 | $35.34 | 516 |
2020-12-11 | $36.40 | $36.51 | $36.40 | $36.47 | $35.22 | 6,674 |
2020-12-10 | $36.15 | $36.39 | $36.15 | $36.36 | $35.11 | 1,916 |
2020-12-09 | $36.44 | $36.44 | $36.35 | $36.36 | $35.11 | 7,011 |
2020-12-08 | $36.00 | $36.17 | $36.00 | $36.14 | $34.90 | 4,361 |
2020-12-07 | $36.06 | $36.12 | $35.88 | $36.04 | $34.80 | 5,627 |
2020-12-04 | $36.45 | $36.54 | $36.45 | $36.51 | $35.26 | 8,653 |
2020-12-03 | $36.44 | $36.50 | $36.35 | $36.35 | $35.10 | 20,882 |
2020-12-02 | $36.32 | $36.40 | $36.31 | $36.31 | $35.06 | 1,771 |
2020-12-01 | $36.37 | $36.56 | $36.37 | $36.48 | $35.23 | 946 |
2020-11-30 | $36.24 | $36.24 | $35.81 | $35.81 | $34.58 | 6,440 |
2020-11-27 | $36.66 | $36.71 | $36.66 | $36.70 | $35.44 | 1,429 |
2020-11-25 | $36.05 | $36.25 | $35.99 | $36.20 | $34.96 | 671 |
2020-11-24 | $36.35 | $36.52 | $36.35 | $36.49 | $35.24 | 7,233 |
2020-11-23 | $36.16 | $36.16 | $35.93 | $35.93 | $34.69 | 816 |
2020-11-20 | $35.75 | $35.92 | $35.75 | $35.92 | $34.69 | 344 |
2020-11-19 | $35.36 | $35.53 | $35.36 | $35.53 | $34.31 | 232 |
2020-11-18 | $35.60 | $35.63 | $35.32 | $35.32 | $34.11 | 1,596 |
2020-11-17 | $35.44 | $35.65 | $35.44 | $35.51 | $34.29 | 7,392 |
2020-11-16 | $35.62 | $35.62 | $35.52 | $35.61 | $34.39 | 1,549 |
2020-11-13 | $34.94 | $35.24 | $34.94 | $35.22 | $34.01 | 2,930 |
2020-11-12 | $34.79 | $34.81 | $34.70 | $34.70 | $33.51 | 1,510 |
2020-11-11 | $35.23 | $35.23 | $35.23 | $35.23 | $34.02 | 67 |
2020-11-10 | $34.98 | $35.21 | $34.98 | $35.07 | $33.87 | 4,144 |
2020-11-09 | $35.61 | $35.61 | $35.34 | $35.34 | $34.12 | 614 |
2020-11-06 | $34.38 | $34.38 | $34.33 | $34.33 | $33.15 | 674 |
2020-11-05 | $34.20 | $34.22 | $34.12 | $34.22 | $33.05 | 4,325 |
2020-11-04 | $33.62 | $33.62 | $33.42 | $33.42 | $32.27 | 858 |
2020-11-03 | $33.33 | $33.51 | $33.33 | $33.51 | $32.36 | 2,040 |
2020-11-02 | $32.78 | $32.79 | $32.76 | $32.79 | $31.66 | 1,207 |
2020-10-30 | $32.38 | $32.50 | $32.38 | $32.50 | $31.39 | 770 |
2020-10-29 | $32.65 | $32.73 | $32.65 | $32.73 | $31.61 | 140 |
2020-10-28 | $32.58 | $32.58 | $32.47 | $32.47 | $31.36 | 1,413 |
2020-10-27 | $32.88 | $32.92 | $32.88 | $32.90 | $31.77 | 1,101 |
2020-10-26 | $32.74 | $32.74 | $32.74 | $32.74 | $31.61 | 366 |
2020-10-23 | $33.02 | $33.08 | $33.00 | $33.08 | $31.94 | 1,963 |
2020-10-22 | $33.09 | $33.09 | $33.00 | $33.07 | $31.94 | 1,295 |
2020-10-21 | $33.26 | $33.26 | $33.11 | $33.19 | $32.05 | 8,773 |
2020-10-20 | $32.99 | $33.03 | $32.99 | $32.99 | $31.85 | 1,681 |
2020-10-19 | $33.12 | $33.12 | $32.95 | $32.95 | $31.82 | 164 |
2020-10-16 | $32.93 | $32.95 | $32.93 | $32.94 | $31.81 | 1,535 |
2020-10-15 | $32.89 | $32.98 | $32.89 | $32.98 | $31.85 | 465 |
2020-10-14 | $33.37 | $33.38 | $33.32 | $33.32 | $32.18 | 17,521 |
2020-10-13 | $33.21 | $33.21 | $33.21 | $33.21 | $32.07 | 28 |
2020-10-12 | $33.27 | $33.32 | $33.22 | $33.32 | $32.18 | 6,840 |
2020-10-09 | $33.23 | $33.23 | $33.22 | $33.22 | $32.08 | 5,818 |
2020-10-08 | $33.28 | $33.28 | $33.21 | $33.23 | $32.09 | 372 |
2020-10-07 | $33.20 | $33.25 | $33.17 | $33.22 | $32.07 | 2,504 |
2020-10-06 | $33.25 | $33.25 | $33.08 | $33.08 | $31.95 | 757 |
2020-10-05 | $33.10 | $33.17 | $33.08 | $33.16 | $32.02 | 4,115 |
2020-10-02 | $32.87 | $32.93 | $32.86 | $32.93 | $31.80 | 1,768 |
2020-10-01 | $33.08 | $33.13 | $33.04 | $33.13 | $31.99 | 6,643 |
2020-09-30 | $33.06 | $33.19 | $33.06 | $33.19 | $32.05 | 6,721 |
2020-09-29 | $33.43 | $33.43 | $33.43 | $33.43 | $32.28 | 3 |
2020-09-28 | $33.21 | $33.38 | $33.21 | $33.38 | $32.23 | 202 |
2020-09-25 | $32.91 | $32.91 | $32.91 | $32.91 | $31.78 | 122 |
2020-09-24 | $32.67 | $32.97 | $32.67 | $32.86 | $31.74 | 2,230 |
2020-09-23 | $33.10 | $33.10 | $32.94 | $32.99 | $31.83 | 2,583 |
2020-09-22 | $32.61 | $32.75 | $32.61 | $32.75 | $31.60 | 117 |
2020-09-21 | $32.59 | $32.70 | $32.34 | $32.64 | $31.49 | 7,655 |
2020-09-18 | $33.18 | $33.19 | $33.12 | $33.13 | $31.97 | 611 |
2020-09-17 | $33.14 | $33.23 | $33.14 | $33.23 | $32.06 | 1,222 |
2020-09-16 | $33.23 | $33.28 | $33.20 | $33.20 | $32.03 | 1,275 |
2020-09-15 | $33.01 | $33.04 | $33.01 | $33.04 | $31.88 | 442 |
2020-09-14 | $33.04 | $33.04 | $32.94 | $32.94 | $31.78 | 205 |
2020-09-11 | $32.77 | $32.77 | $32.69 | $32.76 | $31.60 | 516 |
2020-09-10 | $32.39 | $32.40 | $32.37 | $32.37 | $31.23 | 509 |
2020-09-09 | $32.27 | $32.31 | $32.27 | $32.31 | $31.17 | 978 |
2020-09-08 | $32.09 | $32.20 | $32.09 | $32.18 | $31.05 | 1,596 |
2020-09-04 | $32.30 | $32.40 | $32.04 | $32.40 | $31.26 | 2,491 |
2020-09-03 | $32.74 | $32.74 | $32.31 | $32.31 | $31.17 | 3,713 |
2020-09-02 | $32.80 | $32.91 | $32.76 | $32.91 | $31.75 | 3,945 |
2020-09-01 | $32.51 | $32.59 | $32.50 | $32.59 | $31.44 | 3,321 |
2020-08-31 | $32.54 | $32.61 | $32.47 | $32.51 | $31.37 | 2,633 |
2020-08-28 | $32.37 | $32.53 | $32.37 | $32.53 | $31.39 | 648 |
2020-08-27 | $32.57 | $32.57 | $32.42 | $32.42 | $31.27 | 1,624 |
2020-08-26 | $32.60 | $32.74 | $32.60 | $32.70 | $31.55 | 1,022 |
2020-08-25 | $32.59 | $32.64 | $32.59 | $32.64 | $31.49 | 2,120 |
2020-08-24 | $32.63 | $32.72 | $32.63 | $32.72 | $31.57 | 873 |
2020-08-21 | $32.28 | $32.37 | $32.28 | $32.37 | $31.23 | 1,110 |
2020-08-20 | $32.46 | $32.46 | $32.46 | $32.46 | $31.32 | 53 |
2020-08-19 | $32.71 | $32.72 | $32.52 | $32.52 | $31.38 | 2,046 |
2020-08-18 | $32.71 | $32.71 | $32.71 | $32.71 | $31.56 | 47 |
2020-08-17 | $32.50 | $32.56 | $32.48 | $32.56 | $31.41 | 1,653 |
2020-08-14 | $32.44 | $32.44 | $32.44 | $32.44 | $31.30 | 159 |
2020-08-13 | $32.40 | $32.44 | $32.40 | $32.44 | $31.30 | 2,479 |
2020-08-12 | $32.35 | $32.57 | $32.35 | $32.43 | $31.29 | 5,194 |
2020-08-11 | $32.11 | $32.12 | $31.73 | $31.74 | $30.62 | 3,227 |
2020-08-10 | $31.54 | $31.58 | $31.51 | $31.58 | $30.47 | 1,091 |
2020-08-07 | $31.31 | $31.40 | $31.27 | $31.40 | $30.30 | 936 |
2020-08-06 | $31.32 | $31.42 | $31.32 | $31.42 | $30.31 | 601 |
2020-08-05 | $31.62 | $31.65 | $31.40 | $31.43 | $30.32 | 3,100 |
2020-08-04 | $31.15 | $31.47 | $31.15 | $31.47 | $30.37 | 783 |
2020-08-03 | $30.84 | $31.13 | $30.84 | $31.13 | $30.04 | 1,130 |
2020-07-31 | $30.80 | $30.80 | $30.47 | $30.52 | $29.45 | 1,514 |
2020-07-30 | $31.14 | $31.37 | $31.14 | $31.37 | $30.27 | 482 |
2020-07-29 | $31.72 | $31.87 | $31.72 | $31.87 | $30.75 | 1,617 |
2020-07-28 | $31.90 | $31.91 | $31.82 | $31.82 | $30.70 | 3,216 |
2020-07-27 | $31.99 | $32.00 | $31.98 | $31.98 | $30.85 | 676 |
2020-07-24 | $31.37 | $31.37 | $31.37 | $31.37 | $30.27 | 7 |
2020-07-23 | $31.47 | $31.47 | $31.38 | $31.40 | $30.29 | 845 |
2020-07-22 | $31.45 | $31.52 | $31.45 | $31.52 | $30.41 | 1,193 |
2020-07-21 | $31.60 | $31.63 | $31.58 | $31.58 | $30.47 | 663 |
2020-07-20 | $31.58 | $31.58 | $31.58 | $31.58 | $30.47 | 100 |
2020-07-17 | $31.54 | $31.54 | $31.54 | $31.54 | $30.43 | 100 |
2020-07-16 | $31.53 | $31.56 | $31.46 | $31.46 | $30.36 | 1,119 |
2020-07-15 | $31.97 | $31.97 | $31.78 | $31.78 | $30.66 | 5,997 |
2020-07-14 | $31.25 | $31.43 | $31.25 | $31.43 | $30.33 | 3,250 |
2020-07-13 | $31.54 | $31.58 | $31.20 | $31.20 | $30.10 | 8,499 |
2020-07-10 | $31.26 | $31.38 | $31.26 | $31.38 | $30.28 | 141,990 |
2020-07-09 | $31.05 | $31.05 | $30.78 | $30.98 | $29.89 | 3,698 |
2020-07-08 | $31.00 | $31.12 | $30.91 | $31.12 | $30.02 | 1,736 |
2020-07-07 | $31.29 | $31.36 | $31.13 | $31.13 | $30.04 | 6,454 |
2020-07-06 | $31.42 | $31.42 | $31.34 | $31.41 | $30.30 | 1,100 |
2020-07-02 | $31.03 | $31.03 | $31.00 | $31.00 | $29.91 | 100 |
2020-07-01 | $30.67 | $30.81 | $30.67 | $30.81 | $29.73 | 290 |
2020-06-30 | $31.01 | $31.01 | $30.92 | $30.92 | $29.83 | 949 |
2020-06-29 | $31.12 | $31.20 | $30.99 | $31.20 | $30.10 | 404 |
2020-06-26 | $31.21 | $31.21 | $31.21 | $31.21 | $30.11 | 48 |
2020-06-25 | $31.50 | $31.50 | $31.50 | $31.50 | $30.39 | 35 |
2020-06-24 | $31.13 | $31.13 | $31.13 | $31.13 | $30.03 | 6 |
2020-06-23 | $32.04 | $32.04 | $31.92 | $31.92 | $30.66 | 482 |
2020-06-22 | $31.70 | $31.82 | $31.70 | $31.79 | $30.54 | 901 |
2020-06-19 | $31.63 | $31.63 | $31.63 | $31.63 | $30.38 | 201 |
2020-06-18 | $31.64 | $31.76 | $31.64 | $31.76 | $30.51 | 470 |
2020-06-17 | $31.92 | $31.99 | $31.77 | $31.77 | $30.52 | 8,727 |
2020-06-16 | $31.79 | $31.81 | $31.60 | $31.60 | $30.35 | 2,354 |
2020-06-15 | $31.00 | $31.12 | $30.99 | $31.07 | $29.85 | 3,299 |
2020-06-12 | $31.43 | $31.43 | $31.29 | $31.37 | $30.14 | 1,592 |
2020-06-11 | $31.45 | $31.45 | $30.85 | $30.85 | $29.64 | 2,676 |
2020-06-10 | $32.06 | $32.18 | $31.92 | $32.14 | $30.88 | 11,622 |
2020-06-09 | $31.95 | $32.15 | $31.95 | $32.15 | $30.89 | 516 |
2020-06-08 | $31.86 | $32.26 | $31.86 | $32.26 | $30.99 | 879 |
2020-06-05 | $31.88 | $31.92 | $31.80 | $31.84 | $30.59 | 4,287 |
2020-06-04 | $31.60 | $31.60 | $31.47 | $31.47 | $30.23 | 608 |
2020-06-03 | $31.64 | $31.82 | $31.64 | $31.80 | $30.55 | 16,333 |
2020-06-02 | $31.73 | $31.73 | $31.55 | $31.63 | $30.38 | 2,187 |
2020-06-01 | $31.10 | $31.50 | $31.10 | $31.50 | $30.26 | 1,385 |
2020-05-29 | $31.00 | $31.03 | $30.95 | $31.03 | $29.81 | 1,875 |
2020-05-28 | $31.37 | $31.49 | $31.27 | $31.29 | $30.06 | 659 |
2020-05-27 | $30.99 | $30.99 | $30.73 | $30.89 | $29.67 | 1,222 |
2020-05-26 | $30.51 | $30.58 | $30.47 | $30.50 | $29.30 | 13,290 |
2020-05-22 | $29.51 | $29.56 | $29.51 | $29.55 | $28.39 | 1,155 |
2020-05-21 | $29.69 | $29.69 | $29.50 | $29.50 | $28.34 | 1,271 |
2020-05-20 | $29.79 | $29.88 | $29.79 | $29.82 | $28.65 | 1,689 |
2020-05-19 | $29.49 | $29.49 | $29.37 | $29.37 | $28.21 | 263 |
2020-05-18 | $29.44 | $29.70 | $29.44 | $29.70 | $28.53 | 224 |
2020-05-15 | $29.02 | $29.02 | $28.93 | $28.95 | $27.81 | 1,776 |
2020-05-14 | $28.61 | $28.92 | $28.61 | $28.92 | $27.79 | 3,877 |
2020-05-13 | $29.51 | $29.51 | $29.31 | $29.31 | $28.15 | 902 |
2020-05-12 | $29.53 | $29.57 | $29.26 | $29.26 | $28.11 | 2,958 |
2020-05-11 | $29.59 | $29.60 | $29.56 | $29.60 | $28.43 | 475 |
2020-05-08 | $29.25 | $29.29 | $29.25 | $29.29 | $28.14 | 175 |
2020-05-07 | $28.87 | $28.87 | $28.73 | $28.86 | $27.72 | 2,087 |
2020-05-06 | $28.77 | $28.77 | $28.43 | $28.43 | $27.31 | 1,149 |
2020-05-05 | $28.70 | $28.70 | $28.65 | $28.65 | $27.52 | 405 |
2020-05-04 | $28.50 | $28.50 | $28.50 | $28.50 | $27.37 | 57 |
2020-05-01 | $28.58 | $28.58 | $28.46 | $28.50 | $27.37 | 759 |
2020-04-30 | $29.11 | $29.11 | $28.83 | $28.91 | $27.77 | 2,053 |
2020-04-29 | $29.98 | $30.08 | $29.83 | $29.83 | $28.65 | 6,619 |
2020-04-28 | $29.50 | $29.63 | $29.32 | $29.32 | $28.17 | 1,940 |
2020-04-27 | $28.93 | $28.94 | $28.81 | $28.94 | $27.80 | 3,071 |
2020-04-24 | $28.58 | $28.61 | $28.56 | $28.61 | $27.48 | 453 |
2020-04-23 | $28.50 | $28.64 | $28.38 | $28.38 | $27.27 | 6,606 |
2020-04-22 | $28.17 | $28.32 | $28.17 | $28.31 | $27.19 | 1,714 |
2020-04-21 | $27.93 | $27.94 | $27.85 | $27.91 | $26.81 | 4,967 |
2020-04-20 | $28.32 | $28.43 | $28.06 | $28.07 | $26.97 | 12,993 |
2020-04-17 | $28.54 | $28.54 | $28.25 | $28.45 | $27.33 | 931 |
2020-04-16 | $28.07 | $28.24 | $28.07 | $28.24 | $27.13 | 1,127 |
2020-04-15 | $28.30 | $28.47 | $28.30 | $28.34 | $27.23 | 1,393 |
2020-04-14 | $28.66 | $28.75 | $28.58 | $28.58 | $27.45 | 3,267 |
2020-04-13 | $28.04 | $28.09 | $28.04 | $28.09 | $26.99 | 1,250 |
2020-04-09 | $28.11 | $28.36 | $28.10 | $28.19 | $27.08 | 9,863 |
2020-04-08 | $27.71 | $27.91 | $27.71 | $27.91 | $26.81 | 840 |
2020-04-07 | $28.46 | $28.49 | $27.98 | $27.98 | $26.88 | 1,655 |
2020-04-06 | $27.19 | $27.67 | $27.19 | $27.67 | $26.58 | 2,793 |
2020-04-03 | $26.22 | $26.24 | $26.14 | $26.24 | $25.20 | 1,089 |
2020-04-02 | $26.35 | $26.80 | $26.35 | $26.80 | $25.75 | 2,404 |
2020-04-01 | $26.63 | $26.73 | $26.51 | $26.51 | $25.46 | 4,622 |
2020-03-31 | $27.66 | $27.72 | $27.48 | $27.72 | $26.63 | 565 |
2020-03-30 | $28.32 | $28.59 | $28.24 | $28.59 | $27.46 | 3,174 |
2020-03-27 | $28.09 | $28.47 | $28.09 | $28.12 | $27.01 | 9,364 |
2020-03-26 | $27.68 | $28.21 | $27.68 | $28.18 | $27.07 | 1,443 |
2020-03-25 | $26.82 | $27.45 | $26.58 | $27.15 | $26.08 | 9,731 |
2020-03-24 | $26.89 | $27.08 | $26.72 | $26.80 | $25.74 | 3,949 |
2020-03-23 | $25.44 | $25.44 | $25.25 | $25.25 | $24.26 | 558 |
2020-03-20 | $26.21 | $26.21 | $25.46 | $25.46 | $24.46 | 2,310 |
2020-03-19 | $25.33 | $25.69 | $25.33 | $25.48 | $24.48 | 2,355 |
2020-03-18 | $25.05 | $25.07 | $25.05 | $25.07 | $24.08 | 744 |
2020-03-17 | $24.82 | $25.59 | $24.67 | $25.45 | $24.45 | 5,398 |
2020-03-16 | $24.16 | $24.91 | $24.16 | $24.27 | $23.32 | 2,156 |
2020-03-13 | $25.72 | $25.88 | $25.35 | $25.85 | $24.83 | 6,109 |
2020-03-12 | $25.99 | $25.99 | $24.68 | $25.15 | $24.16 | 77,288 |
2020-03-11 | $28.37 | $28.37 | $27.81 | $27.95 | $26.85 | 8,549 |
2020-03-10 | $28.87 | $28.89 | $28.15 | $28.88 | $27.75 | 6,913 |
2020-03-09 | $27.94 | $28.47 | $27.94 | $28.18 | $27.08 | 5,178 |
2020-03-06 | $29.40 | $29.52 | $29.38 | $29.52 | $28.36 | 2,863 |
2020-03-05 | $29.87 | $29.87 | $29.71 | $29.80 | $28.63 | 3,065 |
2020-03-04 | $30.00 | $30.30 | $29.95 | $30.30 | $29.11 | 1,715 |
2020-03-03 | $29.93 | $29.93 | $29.55 | $29.65 | $28.48 | 2,744 |
2020-03-02 | $29.75 | $30.01 | $29.67 | $30.01 | $28.83 | 4,071 |
2020-02-28 | $29.00 | $29.61 | $29.00 | $29.61 | $28.44 | 9,151 |
2020-02-27 | $30.02 | $30.04 | $29.69 | $29.69 | $28.52 | 3,662 |
2020-02-26 | $30.83 | $31.00 | $30.75 | $30.84 | $29.63 | 6,086 |
2020-02-25 | $30.91 | $30.93 | $30.48 | $30.54 | $29.34 | 1,816 |
2020-02-24 | $30.55 | $30.82 | $30.50 | $30.65 | $29.44 | 23,348 |
2020-02-21 | $31.74 | $31.76 | $31.69 | $31.69 | $30.44 | 701 |
2020-02-20 | $32.00 | $32.03 | $31.82 | $31.94 | $30.68 | 3,807 |
2020-02-19 | $32.25 | $32.25 | $32.23 | $32.23 | $30.96 | 175 |
2020-02-18 | $32.32 | $32.32 | $32.23 | $32.23 | $30.97 | 1,030 |
2020-02-14 | $32.78 | $32.78 | $32.71 | $32.75 | $31.46 | 821 |
2020-02-13 | $33.01 | $33.06 | $33.00 | $33.00 | $31.70 | 1,106 |
2020-02-12 | $33.26 | $33.29 | $33.20 | $33.23 | $31.93 | 13,152 |
2020-02-11 | $33.45 | $33.45 | $33.30 | $33.38 | $32.07 | 5,679 |
2020-02-10 | $33.09 | $33.25 | $33.09 | $33.25 | $31.94 | 1,589 |
2020-02-07 | $33.35 | $33.35 | $33.26 | $33.27 | $31.96 | 3,352 |
2020-02-06 | $33.56 | $33.56 | $33.55 | $33.56 | $32.24 | 2,179 |
2020-02-05 | $33.36 | $33.40 | $33.31 | $33.40 | $32.08 | 2,111 |
2020-02-04 | $33.09 | $33.09 | $33.09 | $33.09 | $31.79 | 223 |
2020-02-03 | $32.67 | $32.67 | $32.59 | $32.59 | $31.31 | 614 |
2020-01-31 | $32.36 | $32.36 | $32.36 | $32.36 | $31.09 | 1,077 |
2020-01-30 | $32.63 | $32.87 | $32.63 | $32.87 | $31.58 | 758 |
2020-01-29 | $32.97 | $33.01 | $32.94 | $32.94 | $31.64 | 626 |
2020-01-28 | $32.99 | $33.03 | $32.99 | $33.03 | $31.73 | 1,396 |
2020-01-27 | $32.82 | $32.87 | $32.78 | $32.78 | $31.49 | 9,337 |
2020-01-24 | $33.40 | $33.40 | $33.28 | $33.34 | $32.03 | 12,900 |
2020-01-23 | $33.39 | $33.47 | $33.34 | $33.47 | $32.15 | 3,540 |
2020-01-22 | $33.36 | $33.37 | $33.36 | $33.37 | $32.06 | 281 |
2020-01-21 | $33.35 | $33.35 | $33.25 | $33.25 | $31.95 | 1,313 |
2020-01-17 | $33.39 | $33.42 | $33.36 | $33.42 | $32.11 | 1,241 |
2020-01-16 | $33.36 | $33.43 | $33.36 | $33.43 | $32.12 | 1,275 |
2020-01-15 | $33.36 | $33.36 | $33.34 | $33.34 | $32.03 | 504 |
2020-01-14 | $33.44 | $33.52 | $33.44 | $33.52 | $32.20 | 113 |
2020-01-13 | $33.36 | $33.50 | $33.36 | $33.50 | $32.18 | 1,223 |
2020-01-10 | $33.48 | $33.48 | $33.31 | $33.35 | $32.04 | 2,873 |
2020-01-09 | $33.51 | $33.54 | $33.50 | $33.54 | $32.22 | 2,411 |
2020-01-08 | $33.31 | $33.49 | $33.31 | $33.39 | $32.08 | 2,897 |
2020-01-07 | $33.40 | $33.40 | $33.37 | $33.37 | $32.06 | 826 |
2020-01-06 | $33.27 | $33.27 | $33.22 | $33.27 | $31.96 | 2,382 |
2020-01-03 | $33.21 | $33.31 | $33.12 | $33.12 | $31.82 | 5,242 |
2020-01-02 | $33.50 | $33.50 | $33.39 | $33.45 | $32.13 | 2,291 |
2019-12-31 | $33.02 | $33.15 | $33.02 | $33.15 | $31.85 | 987 |
2019-12-30 | $33.30 | $33.30 | $33.00 | $33.00 | $31.71 | 4,135 |
2019-12-27 | $33.34 | $33.34 | $33.33 | $33.33 | $32.02 | 1,175 |
2019-12-26 | $33.33 | $33.39 | $33.33 | $33.39 | $32.07 | 1,946 |
2019-12-24 | $33.29 | $33.29 | $33.29 | $33.29 | $31.98 | 79 |
2019-12-23 | $34.09 | $34.15 | $34.07 | $34.09 | $32.10 | 925 |
2019-12-20 | $34.14 | $34.14 | $34.10 | $34.11 | $32.12 | 553 |
2019-12-19 | $34.12 | $34.15 | $34.09 | $34.10 | $32.11 | 867 |
2019-12-18 | $34.09 | $34.12 | $34.08 | $34.10 | $32.12 | 1,311 |
2019-12-17 | $34.28 | $34.28 | $34.28 | $34.28 | $32.28 | 113 |
2019-12-16 | $34.18 | $34.29 | $34.18 | $34.28 | $32.28 | 1,152 |
2019-12-13 | $34.02 | $34.15 | $33.96 | $34.13 | $32.14 | 2,634 |
2019-12-12 | $34.07 | $34.14 | $33.98 | $34.12 | $32.14 | 1,379 |
2019-12-11 | $33.96 | $34.06 | $33.96 | $34.06 | $32.07 | 264 |
2019-12-10 | $34.05 | $34.05 | $33.98 | $33.98 | $32.00 | 761 |
2019-12-09 | $34.08 | $34.08 | $33.98 | $33.99 | $32.01 | 1,794 |
2019-12-06 | $34.11 | $34.18 | $34.10 | $34.18 | $32.19 | 812 |
2019-12-05 | $33.82 | $33.82 | $33.68 | $33.82 | $31.85 | 1,717 |
2019-12-04 | $33.90 | $33.92 | $33.90 | $33.92 | $31.94 | 647 |
2019-12-03 | $33.32 | $33.56 | $33.32 | $33.56 | $31.60 | 1,947 |
2019-12-02 | $33.36 | $33.42 | $33.28 | $33.42 | $31.47 | 2,210 |
2019-11-29 | $33.40 | $33.47 | $33.40 | $33.47 | $31.52 | 618 |
2019-11-27 | $33.78 | $33.79 | $33.69 | $33.79 | $31.82 | 1,841 |
2019-11-26 | $33.72 | $33.77 | $33.71 | $33.77 | $31.80 | 2,309 |
2019-11-25 | $33.77 | $33.83 | $33.77 | $33.83 | $31.86 | 2,186 |
2019-11-22 | $33.59 | $33.62 | $33.58 | $33.61 | $31.65 | 1,236 |
2019-11-21 | $33.53 | $33.57 | $33.51 | $33.53 | $31.58 | 6,091 |
2019-11-20 | $33.60 | $33.60 | $33.44 | $33.55 | $31.60 | 553 |
2019-11-19 | $33.72 | $33.72 | $33.58 | $33.63 | $31.67 | 995 |
2019-11-18 | $33.60 | $33.70 | $33.60 | $33.70 | $31.73 | 635 |
2019-11-15 | $33.53 | $33.67 | $33.53 | $33.67 | $31.71 | 1,701 |
2019-11-14 | $33.42 | $33.50 | $33.29 | $33.50 | $31.55 | 867 |
2019-11-13 | $33.50 | $33.63 | $33.50 | $33.62 | $31.66 | 448 |
2019-11-12 | $33.77 | $33.78 | $33.75 | $33.77 | $31.80 | 638 |
2019-11-11 | $33.60 | $33.64 | $33.60 | $33.64 | $31.68 | 437 |
2019-11-08 | $33.54 | $33.69 | $33.54 | $33.69 | $31.73 | 454 |
2019-11-07 | $33.79 | $33.84 | $33.73 | $33.76 | $31.79 | 15,578 |
2019-11-06 | $33.48 | $33.54 | $33.48 | $33.54 | $31.58 | 629 |
2019-11-05 | $33.57 | $33.60 | $33.53 | $33.57 | $31.61 | 3,050 |
2019-11-04 | $33.48 | $33.56 | $33.48 | $33.56 | $31.60 | 2,205 |
2019-11-01 | $33.27 | $33.38 | $33.21 | $33.36 | $31.42 | 5,685 |
2019-10-31 | $32.92 | $33.03 | $32.90 | $33.03 | $31.10 | 500 |
2019-10-30 | $33.00 | $33.09 | $32.92 | $33.09 | $31.16 | 1,083 |
2019-10-29 | $32.94 | $32.98 | $32.93 | $32.98 | $31.06 | 1,217 |
2019-10-28 | $32.79 | $32.89 | $32.79 | $32.89 | $30.97 | 1,996 |
2019-10-25 | $32.68 | $32.80 | $32.68 | $32.80 | $30.88 | 1,697 |
2019-10-24 | $32.69 | $32.80 | $32.69 | $32.80 | $30.89 | 557 |
2019-10-23 | $32.77 | $32.78 | $32.77 | $32.78 | $30.87 | 560 |
2019-10-22 | $32.65 | $32.71 | $32.62 | $32.62 | $30.72 | 986 |
2019-10-21 | $32.57 | $32.62 | $32.57 | $32.60 | $30.70 | 878 |
2019-10-18 | $32.28 | $32.35 | $32.28 | $32.35 | $30.46 | 549 |
2019-10-17 | $32.45 | $32.47 | $32.39 | $32.40 | $30.51 | 929 |
2019-10-16 | $32.44 | $32.53 | $32.40 | $32.50 | $30.60 | 1,986 |
2019-10-15 | $32.39 | $32.65 | $32.39 | $32.58 | $30.68 | 2,658 |
2019-10-14 | $32.17 | $32.17 | $32.15 | $32.15 | $30.27 | 488 |
2019-10-11 | $32.17 | $32.36 | $32.17 | $32.28 | $30.40 | 2,138 |
2019-10-10 | $31.86 | $31.90 | $31.83 | $31.88 | $30.03 | 1,133 |
2019-10-09 | $31.86 | $31.96 | $31.86 | $31.94 | $30.08 | 736 |
2019-10-08 | $31.75 | $31.75 | $31.60 | $31.60 | $29.76 | 13,392 |
2019-10-07 | $31.88 | $31.95 | $31.85 | $31.88 | $30.02 | 1,070 |
2019-10-04 | $31.80 | $32.01 | $31.80 | $32.01 | $30.14 | 1,631 |
2019-10-03 | $31.50 | $31.62 | $31.34 | $31.62 | $29.78 | 600 |
2019-10-02 | $31.53 | $31.54 | $31.48 | $31.48 | $29.65 | 643 |
2019-10-01 | $32.02 | $32.02 | $31.84 | $31.84 | $29.99 | 602 |
2019-09-30 | $31.86 | $31.98 | $31.86 | $31.98 | $30.12 | 401 |
2019-09-27 | $31.98 | $32.02 | $31.89 | $31.89 | $30.03 | 485 |
2019-09-26 | $32.33 | $32.33 | $32.31 | $32.33 | $30.45 | 3,165 |
2019-09-25 | $32.12 | $32.31 | $32.12 | $32.31 | $30.43 | 383 |
2019-09-24 | $32.32 | $32.32 | $32.16 | $32.16 | $30.29 | 773 |
2019-09-23 | $31.98 | $32.08 | $31.97 | $32.06 | $30.19 | 593 |
2019-09-20 | $32.19 | $32.19 | $32.10 | $32.10 | $30.23 | 1,509 |
2019-09-19 | $32.16 | $32.16 | $32.16 | $32.16 | $30.28 | 0 |
2019-09-18 | $31.74 | $31.92 | $31.72 | $31.89 | $30.03 | 1,647 |
2019-09-17 | $31.84 | $31.98 | $31.84 | $31.98 | $30.12 | 1,356 |
2019-09-16 | $31.86 | $31.86 | $31.86 | $31.86 | $30.00 | 0 |
2019-09-13 | $31.94 | $32.04 | $31.94 | $32.04 | $30.17 | 3,400 |
2019-09-12 | $31.59 | $31.69 | $31.59 | $31.67 | $29.82 | 1,035 |
2019-09-11 | $31.49 | $31.49 | $31.43 | $31.47 | $29.64 | 2,300 |
2019-09-10 | $31.14 | $31.21 | $31.14 | $31.19 | $29.37 | 3,387 |
2019-09-09 | $31.16 | $31.20 | $31.12 | $31.14 | $29.33 | 1,987 |
2019-09-06 | $30.93 | $31.00 | $30.91 | $30.94 | $29.14 | 19,169 |
2019-09-05 | $30.81 | $30.91 | $30.81 | $30.85 | $29.05 | 2,436 |
2019-09-04 | $30.61 | $30.70 | $30.61 | $30.70 | $28.91 | 1,230 |
2019-09-03 | $30.47 | $30.49 | $30.37 | $30.49 | $28.71 | 500 |
2019-08-30 | $30.44 | $30.52 | $30.43 | $30.52 | $28.74 | 435 |
2019-08-29 | $30.30 | $30.46 | $30.30 | $30.43 | $28.66 | 2,776 |
2019-08-28 | $30.20 | $30.26 | $30.20 | $30.26 | $28.49 | 642 |
2019-08-27 | $30.33 | $30.33 | $30.23 | $30.25 | $28.49 | 2,590 |
2019-08-26 | $30.34 | $30.37 | $30.25 | $30.29 | $28.53 | 6,607 |
2019-08-23 | $30.11 | $30.27 | $29.88 | $29.88 | $28.13 | 2,723 |
2019-08-22 | $30.27 | $30.28 | $30.03 | $30.04 | $28.29 | 63,100 |
2019-08-21 | $30.31 | $30.32 | $30.18 | $30.25 | $28.49 | 530 |
2019-08-20 | $30.18 | $30.18 | $30.13 | $30.13 | $28.37 | 1,988 |
2019-08-19 | $30.25 | $30.28 | $30.21 | $30.21 | $28.44 | 8,322 |
2019-08-16 | $29.99 | $30.22 | $29.99 | $30.22 | $28.46 | 885 |
2019-08-15 | $29.84 | $29.88 | $29.81 | $29.88 | $28.14 | 1,279 |
2019-08-14 | $29.79 | $29.79 | $29.59 | $29.59 | $27.87 | 3,533 |
2019-08-13 | $30.00 | $30.36 | $30.00 | $30.30 | $28.54 | 2,873 |
2019-08-12 | $30.12 | $30.12 | $29.96 | $29.99 | $28.24 | 900 |
2019-08-09 | $30.31 | $30.31 | $30.21 | $30.29 | $28.52 | 1,286 |
2019-08-08 | $30.32 | $30.56 | $30.32 | $30.56 | $28.78 | 3,183 |
2019-08-07 | $30.02 | $30.34 | $29.96 | $30.34 | $28.57 | 12,712 |
2019-08-06 | $29.99 | $30.14 | $29.94 | $30.14 | $28.39 | 1,634 |
2019-08-05 | $30.11 | $30.11 | $29.66 | $29.78 | $28.05 | 3,047 |
2019-08-02 | $30.39 | $30.47 | $30.38 | $30.47 | $28.70 | 4,904 |
2019-08-01 | $30.75 | $30.97 | $30.57 | $30.57 | $28.79 | 1,845 |
2019-07-31 | $30.79 | $30.80 | $30.58 | $30.58 | $28.80 | 1,119 |
2019-07-30 | $30.68 | $30.72 | $30.66 | $30.66 | $28.88 | 1,537 |
2019-07-29 | $30.88 | $30.91 | $30.87 | $30.91 | $29.11 | 696 |
2019-07-26 | $30.83 | $30.94 | $30.83 | $30.91 | $29.11 | 1,864 |
2019-07-25 | $30.89 | $30.97 | $30.78 | $30.81 | $29.01 | 2,276 |
2019-07-24 | $31.12 | $31.16 | $31.12 | $31.16 | $29.35 | 1,278 |
2019-07-23 | $31.08 | $31.12 | $31.06 | $31.12 | $29.30 | 1,268 |
2019-07-22 | $30.82 | $30.87 | $30.82 | $30.87 | $29.07 | 912 |
2019-07-19 | $30.99 | $30.99 | $30.89 | $30.89 | $29.09 | 1,008 |
2019-07-18 | $30.52 | $30.79 | $30.52 | $30.79 | $28.99 | 2,382 |
2019-07-17 | $30.95 | $30.95 | $30.91 | $30.91 | $29.11 | 4,391 |
2019-07-16 | $30.94 | $30.97 | $30.88 | $30.94 | $29.13 | 1,820 |
2019-07-15 | $31.10 | $31.14 | $31.10 | $31.14 | $29.33 | 2,566 |
2019-07-12 | $31.12 | $31.14 | $31.12 | $31.14 | $29.32 | 438 |
2019-07-11 | $31.07 | $31.11 | $31.03 | $31.11 | $29.30 | 138,840 |
2019-07-10 | $31.03 | $31.09 | $31.03 | $31.07 | $29.26 | 607 |
2019-07-09 | $30.87 | $30.89 | $30.84 | $30.89 | $29.09 | 832 |
2019-07-08 | $31.10 | $31.14 | $31.08 | $31.11 | $29.30 | 1,150 |
2019-07-05 | $31.13 | $31.28 | $31.13 | $31.28 | $29.46 | 1,111 |
2019-07-03 | $31.39 | $31.45 | $31.39 | $31.45 | $29.62 | 1,329 |
2019-07-02 | $31.31 | $31.35 | $31.30 | $31.35 | $29.52 | 674 |
2019-07-01 | $31.22 | $31.23 | $31.16 | $31.20 | $29.38 | 719 |
2019-06-28 | $30.78 | $30.80 | $30.77 | $30.80 | $29.01 | 2,160 |
2019-06-27 | $30.68 | $30.68 | $30.66 | $30.68 | $28.89 | 1,105 |
2019-06-26 | $30.64 | $30.66 | $30.58 | $30.58 | $28.80 | 1,546 |
2019-06-25 | $30.84 | $30.84 | $30.65 | $30.66 | $28.87 | 2,380 |
2019-06-24 | $30.73 | $30.75 | $30.73 | $30.74 | $28.94 | 955 |
2019-06-21 | $30.96 | $31.08 | $30.96 | $31.03 | $28.98 | 2,853 |
2019-06-20 | $31.34 | $31.35 | $31.23 | $31.35 | $29.28 | 1,314 |
2019-06-19 | $30.72 | $31.05 | $30.72 | $31.05 | $29.00 | 773 |
2019-06-18 | $30.70 | $30.80 | $30.70 | $30.80 | $28.77 | 965 |
2019-06-17 | $30.56 | $30.61 | $30.56 | $30.61 | $28.59 | 1,296 |
2019-06-14 | $30.54 | $30.55 | $30.48 | $30.55 | $28.53 | 2,321 |
2019-06-13 | $30.60 | $30.61 | $30.60 | $30.61 | $28.59 | 944 |
2019-06-12 | $30.78 | $30.78 | $30.63 | $30.64 | $28.62 | 2,271 |
2019-06-11 | $31.00 | $31.00 | $30.89 | $30.92 | $28.87 | 985 |
2019-06-10 | $30.87 | $30.91 | $30.84 | $30.84 | $28.80 | 1,204 |
2019-06-07 | $30.61 | $30.69 | $30.59 | $30.69 | $28.67 | 751 |
2019-06-06 | $30.33 | $30.38 | $30.33 | $30.38 | $28.38 | 880 |
2019-06-05 | $30.34 | $30.34 | $30.29 | $30.30 | $28.30 | 651 |
2019-06-04 | $29.99 | $30.29 | $29.99 | $30.29 | $28.29 | 2,553 |
2019-06-03 | $29.88 | $29.96 | $29.86 | $29.96 | $27.98 | 705 |
2019-05-31 | $29.73 | $29.81 | $29.73 | $29.78 | $27.82 | 542 |
2019-05-30 | $30.00 | $30.06 | $30.00 | $30.06 | $28.07 | 9,183 |
2019-05-29 | $29.95 | $30.01 | $29.95 | $29.99 | $28.01 | 2,204 |
2019-05-28 | $30.38 | $30.38 | $30.09 | $30.09 | $28.10 | 47,109 |
2019-05-24 | $30.33 | $30.40 | $30.33 | $30.40 | $28.39 | 136 |
2019-05-23 | $29.98 | $30.01 | $29.91 | $29.95 | $27.97 | 1,265 |
2019-05-22 | $30.13 | $30.14 | $30.10 | $30.11 | $28.13 | 1,331 |
2019-05-21 | $30.28 | $30.35 | $30.24 | $30.35 | $28.35 | 1,197 |
2019-05-20 | $30.18 | $30.19 | $30.15 | $30.17 | $28.18 | 2,129 |
2019-05-17 | $30.41 | $30.44 | $30.33 | $30.33 | $28.33 | 2,716 |
2019-05-16 | $30.45 | $30.47 | $30.38 | $30.39 | $28.38 | 621 |
2019-05-15 | $29.93 | $30.21 | $29.93 | $30.20 | $28.21 | 1,986 |
2019-05-14 | $30.13 | $30.17 | $30.13 | $30.17 | $28.17 | 236 |
2019-05-13 | $29.86 | $29.86 | $29.72 | $29.72 | $27.76 | 463 |
2019-05-10 | $30.00 | $30.34 | $29.99 | $30.34 | $28.34 | 1,095 |
2019-05-09 | $29.90 | $30.18 | $29.80 | $30.18 | $28.19 | 902 |
2019-05-08 | $30.32 | $30.41 | $30.32 | $30.37 | $28.36 | 617 |
2019-05-07 | $30.80 | $30.80 | $30.50 | $30.56 | $28.54 | 2,605 |
2019-05-06 | $30.76 | $31.03 | $30.76 | $31.03 | $28.98 | 2,516 |
2019-05-03 | $31.16 | $31.34 | $31.16 | $31.34 | $29.27 | 811 |
2019-05-02 | $31.01 | $31.01 | $30.86 | $30.93 | $28.89 | 1,496 |
2019-05-01 | $31.11 | $31.18 | $30.92 | $30.92 | $28.88 | 5,017 |
2019-04-30 | $31.03 | $31.13 | $31.03 | $31.06 | $29.01 | 730 |
2019-04-29 | $31.05 | $31.18 | $31.05 | $31.16 | $29.10 | 752 |
2019-04-26 | $30.95 | $31.04 | $30.95 | $31.04 | $28.99 | 380 |
2019-04-25 | $30.80 | $30.84 | $30.76 | $30.76 | $28.73 | 4,577 |
2019-04-24 | $30.73 | $30.73 | $30.62 | $30.68 | $28.65 | 1,344 |
2019-04-23 | $30.93 | $31.06 | $30.92 | $31.06 | $29.01 | 1,356 |
2019-04-22 | $30.84 | $30.87 | $30.81 | $30.85 | $28.81 | 7,628 |
2019-04-18 | $30.95 | $30.95 | $30.95 | $30.95 | $28.91 | 115 |
2019-04-17 | $31.00 | $31.00 | $30.99 | $30.99 | $28.94 | 698 |
2019-04-16 | $31.09 | $31.09 | $31.02 | $31.02 | $28.98 | 875 |
2019-04-15 | $30.94 | $30.94 | $30.90 | $30.90 | $28.86 | 2,172 |
2019-04-12 | $30.93 | $30.93 | $30.88 | $30.92 | $28.88 | 5,720 |
2019-04-11 | $30.82 | $30.82 | $30.74 | $30.78 | $28.75 | 3,647 |
2019-04-10 | $30.92 | $30.92 | $30.83 | $30.85 | $28.81 | 5,773 |
2019-04-09 | $30.88 | $30.88 | $30.87 | $30.87 | $28.83 | 4,111 |
2019-04-08 | $31.05 | $31.05 | $31.05 | $31.05 | $29.00 | 311 |
2019-04-05 | $31.06 | $31.12 | $31.02 | $31.08 | $29.03 | 38,645 |
2019-04-04 | $31.10 | $31.10 | $31.09 | $31.09 | $29.04 | 391 |
2019-04-03 | $31.20 | $31.20 | $31.12 | $31.14 | $29.08 | 759 |
2019-04-02 | $31.01 | $31.05 | $31.01 | $31.04 | $28.99 | 2,004 |
2019-04-01 | $31.18 | $31.33 | $31.18 | $31.33 | $29.26 | 5,372 |
2019-03-29 | $31.02 | $31.02 | $30.95 | $30.97 | $28.93 | 1,740 |
2019-03-28 | $30.99 | $30.99 | $30.99 | $30.99 | $28.95 | 214 |
2019-03-27 | $31.14 | $31.14 | $30.88 | $30.95 | $28.91 | 2,247 |
2019-03-26 | $31.16 | $31.16 | $31.09 | $31.10 | $29.04 | 1,037 |
2019-03-25 | $30.59 | $30.71 | $30.52 | $30.71 | $28.68 | 1,054 |
2019-03-22 | $30.66 | $30.66 | $30.66 | $30.66 | $28.63 | 70 |
2019-03-21 | $30.68 | $31.03 | $30.68 | $31.03 | $28.98 | 1,607 |
2019-03-20 | $30.75 | $30.96 | $30.70 | $30.82 | $28.78 | 1,315 |
2019-03-19 | $30.86 | $30.88 | $30.79 | $30.79 | $28.75 | 1,541 |
2019-03-18 | $30.71 | $30.84 | $30.71 | $30.84 | $28.80 | 2,638 |
2019-03-15 | $30.65 | $30.80 | $30.65 | $30.73 | $28.70 | 2,393 |
2019-03-14 | $30.37 | $30.40 | $30.37 | $30.39 | $28.39 | 2,363 |
2019-03-13 | $30.60 | $30.78 | $30.60 | $30.74 | $28.71 | 1,215 |
2019-03-12 | $30.66 | $30.66 | $30.59 | $30.59 | $28.57 | 1,125 |
2019-03-11 | $30.44 | $30.54 | $30.44 | $30.54 | $28.53 | 1,429 |
2019-03-08 | $29.99 | $30.17 | $29.99 | $30.17 | $28.18 | 469 |
2019-03-07 | $30.24 | $30.31 | $30.19 | $30.22 | $28.23 | 3,676 |
2019-03-06 | $30.62 | $30.62 | $30.58 | $30.58 | $28.56 | 1,090 |
2019-03-05 | $30.70 | $30.76 | $30.70 | $30.75 | $28.72 | 1,010 |
2019-03-04 | $30.80 | $30.80 | $30.63 | $30.68 | $28.65 | 1,897 |
2019-03-01 | $30.82 | $30.83 | $30.79 | $30.83 | $28.80 | 605 |
2019-02-28 | $30.82 | $30.82 | $30.72 | $30.72 | $28.69 | 1,272 |
2019-02-27 | $30.98 | $31.07 | $30.98 | $31.02 | $28.97 | 2,117 |
2019-02-26 | $31.11 | $31.18 | $31.11 | $31.18 | $29.12 | 981 |
2019-02-25 | $31.09 | $31.10 | $31.00 | $31.01 | $28.96 | 3,674 |
2019-02-22 | $30.92 | $30.95 | $30.89 | $30.89 | $28.85 | 1,618 |
2019-02-21 | $30.82 | $30.82 | $30.82 | $30.82 | $28.78 | 255 |
2019-02-20 | $30.86 | $30.99 | $30.86 | $30.90 | $28.86 | 4,787 |
2019-02-19 | $30.77 | $30.88 | $30.77 | $30.85 | $28.81 | 1,530 |
2019-02-15 | $30.63 | $30.80 | $30.63 | $30.80 | $28.76 | 392 |
2019-02-14 | $30.36 | $30.36 | $30.36 | $30.36 | $28.35 | 32 |
2019-02-13 | $30.40 | $30.40 | $30.40 | $30.40 | $28.40 | 222 |
2019-02-12 | $30.30 | $30.44 | $30.30 | $30.44 | $28.43 | 8,524 |
2019-02-11 | $29.82 | $29.83 | $29.80 | $29.83 | $27.86 | 877 |
2019-02-08 | $29.66 | $29.78 | $29.66 | $29.76 | $27.79 | 1,518 |
2019-02-07 | $30.21 | $30.21 | $29.97 | $30.04 | $28.06 | 3,108 |
2019-02-06 | $30.58 | $30.58 | $30.47 | $30.52 | $28.50 | 3,030 |
2019-02-05 | $30.78 | $30.83 | $30.78 | $30.79 | $28.76 | 3,725 |
2019-02-04 | $30.61 | $30.71 | $30.56 | $30.70 | $28.67 | 82,039 |
2019-02-01 | $30.66 | $30.66 | $30.55 | $30.60 | $28.58 | 591 |
2019-01-31 | $30.79 | $30.79 | $30.71 | $30.71 | $28.68 | 3,045 |
2019-01-30 | $30.46 | $30.73 | $30.42 | $30.73 | $28.70 | 76,750 |
2019-01-29 | $30.41 | $30.41 | $30.39 | $30.39 | $28.38 | 379 |
2019-01-28 | $30.20 | $30.28 | $30.19 | $30.28 | $28.28 | 3,338 |
2019-01-25 | $30.57 | $30.57 | $30.48 | $30.48 | $28.47 | 58,632 |
2019-01-24 | $30.21 | $30.25 | $30.21 | $30.25 | $28.26 | 372 |
2019-01-23 | $30.24 | $30.24 | $29.97 | $30.05 | $28.06 | 2,120 |
2019-01-22 | $30.27 | $30.31 | $30.09 | $30.11 | $28.13 | 1,061 |
2019-01-18 | $30.57 | $30.77 | $30.57 | $30.77 | $28.74 | 4,122 |
2019-01-17 | $30.17 | $30.31 | $30.16 | $30.31 | $28.31 | 993 |
2019-01-16 | $30.31 | $30.37 | $30.31 | $30.33 | $28.33 | 638 |
2019-01-15 | $30.25 | $30.26 | $30.19 | $30.20 | $28.21 | 787 |
2019-01-14 | $29.92 | $29.98 | $29.85 | $29.85 | $27.88 | 758 |
2019-01-11 | $30.00 | $30.08 | $29.96 | $30.00 | $28.02 | 3,386 |
2019-01-10 | $30.11 | $30.37 | $30.11 | $30.37 | $28.36 | 736 |
2019-01-09 | $30.21 | $30.27 | $30.09 | $30.19 | $28.19 | 3,257 |
2019-01-08 | $30.03 | $30.05 | $30.03 | $30.05 | $28.06 | 537 |
2019-01-07 | $29.85 | $30.02 | $29.84 | $29.94 | $27.96 | 4,249 |
2019-01-04 | $29.81 | $29.86 | $29.81 | $29.86 | $27.89 | 1,281 |
2019-01-03 | $28.85 | $28.98 | $28.85 | $28.87 | $26.96 | 1,974 |
2019-01-02 | $28.70 | $29.00 | $28.67 | $29.00 | $27.09 | 597 |
2018-12-31 | $29.02 | $29.09 | $28.79 | $28.82 | $26.92 | 38,735 |
2018-12-28 | $28.81 | $28.95 | $28.75 | $28.87 | $26.97 | 6,188 |
2018-12-27 | $28.34 | $28.89 | $28.24 | $28.82 | $26.91 | 8,925 |
2018-12-26 | $27.96 | $28.44 | $27.96 | $28.44 | $26.56 | 448 |
2018-12-24 | $28.08 | $28.08 | $27.89 | $27.89 | $26.05 | 1,619 |
2018-12-21 | $29.07 | $29.17 | $28.91 | $28.92 | $26.37 | 1,423 |
2018-12-20 | $29.79 | $29.87 | $29.67 | $29.83 | $27.20 | 148,705 |
2018-12-19 | $30.33 | $30.64 | $30.02 | $30.02 | $27.38 | 7,920 |
2018-12-18 | $30.49 | $30.56 | $30.28 | $30.41 | $27.74 | 5,687 |
2018-12-17 | $30.41 | $30.41 | $30.30 | $30.33 | $27.65 | 686 |
2018-12-14 | $30.67 | $30.67 | $30.57 | $30.60 | $27.90 | 3,098 |
2018-12-13 | $30.97 | $30.97 | $30.86 | $30.93 | $28.20 | 2,835 |
2018-12-12 | $31.17 | $31.19 | $31.01 | $31.01 | $28.28 | 1,834 |
2018-12-11 | $30.75 | $30.75 | $30.52 | $30.61 | $27.91 | 896 |
2018-12-10 | $30.59 | $30.65 | $30.36 | $30.65 | $27.95 | 1,782 |
2018-12-07 | $30.83 | $30.83 | $30.77 | $30.77 | $28.06 | 1,241 |
2018-12-06 | $30.80 | $31.05 | $30.47 | $31.05 | $28.32 | 1,126 |
2018-12-04 | $31.58 | $31.58 | $31.15 | $31.15 | $28.40 | 917 |
2018-12-03 | $32.12 | $32.12 | $31.92 | $32.09 | $29.26 | 2,089 |
2018-11-30 | $31.71 | $31.73 | $31.60 | $31.71 | $28.92 | 1,926 |
2018-11-29 | $31.61 | $31.70 | $31.61 | $31.69 | $28.90 | 2,089 |
2018-11-28 | $31.40 | $31.65 | $31.36 | $31.63 | $28.84 | 1,321 |
2018-11-27 | $31.37 | $31.39 | $31.28 | $31.38 | $28.62 | 58,276 |
2018-11-26 | $31.35 | $31.43 | $31.35 | $31.43 | $28.66 | 638 |
2018-11-23 | $31.16 | $31.16 | $31.16 | $31.16 | $28.42 | 119 |
2018-11-21 | $31.22 | $31.22 | $31.13 | $31.13 | $28.39 | 1,045 |
2018-11-20 | $30.74 | $30.74 | $30.74 | $30.74 | $28.04 | 400 |
2018-11-19 | $31.45 | $31.45 | $31.18 | $31.18 | $28.43 | 7,028 |
2018-11-16 | $31.19 | $31.42 | $31.19 | $31.38 | $28.62 | 2,079 |
2018-11-15 | $31.01 | $31.33 | $31.01 | $31.33 | $28.57 | 25,975 |
2018-11-14 | $31.09 | $31.09 | $31.01 | $31.08 | $28.34 | 989 |
2018-11-13 | $30.92 | $30.92 | $30.92 | $30.92 | $28.19 | 237 |
2018-11-12 | $31.41 | $31.41 | $31.16 | $31.16 | $28.42 | 964 |
2018-11-09 | $31.51 | $31.51 | $31.51 | $31.51 | $28.74 | 369 |
2018-11-08 | $31.97 | $31.97 | $31.84 | $31.89 | $29.08 | 1,462 |
2018-11-07 | $32.01 | $32.02 | $32.01 | $32.02 | $29.20 | 1,982 |
2018-11-06 | $31.68 | $31.68 | $31.66 | $31.67 | $28.88 | 1,116 |
2018-11-05 | $31.37 | $31.43 | $31.33 | $31.43 | $28.66 | 2,388 |
2018-11-02 | $31.50 | $31.66 | $31.40 | $31.40 | $28.63 | 6,306 |
2018-11-01 | $31.25 | $31.28 | $31.19 | $31.28 | $28.52 | 4,038 |
2018-10-31 | $31.44 | $31.44 | $31.37 | $31.44 | $28.67 | 2,133 |
2018-10-30 | $30.89 | $30.93 | $30.89 | $30.93 | $28.20 | 1,473 |
2018-10-29 | $31.07 | $31.07 | $30.71 | $30.71 | $28.01 | 6,630 |
2018-10-26 | $30.70 | $31.05 | $30.51 | $30.80 | $28.08 | 3,665 |
2018-10-25 | $31.33 | $31.41 | $31.32 | $31.41 | $28.64 | 2,219 |
2018-10-24 | $31.48 | $31.48 | $30.87 | $30.88 | $28.16 | 5,057 |
2018-10-23 | $31.50 | $31.83 | $31.50 | $31.83 | $29.03 | 2,211 |
2018-10-22 | $32.25 | $32.25 | $32.25 | $32.25 | $29.41 | 1,403 |
2018-10-19 | $32.45 | $32.45 | $32.32 | $32.32 | $29.47 | 596 |
2018-10-18 | $32.56 | $32.56 | $32.23 | $32.23 | $29.39 | 961 |
2018-10-17 | $32.70 | $32.82 | $32.70 | $32.78 | $29.90 | 9,268 |
2018-10-16 | $32.81 | $32.82 | $32.76 | $32.76 | $29.87 | 1,859 |
2018-10-15 | $32.22 | $32.38 | $32.22 | $32.38 | $29.53 | 1,198 |
2018-10-12 | $32.23 | $32.42 | $31.96 | $32.42 | $29.56 | 1,978 |
2018-10-11 | $32.63 | $32.63 | $32.33 | $32.39 | $29.54 | 2,344 |
2018-10-10 | $33.01 | $33.05 | $33.01 | $33.05 | $30.14 | 499 |
2018-10-09 | $33.51 | $33.56 | $33.51 | $33.56 | $30.60 | 500 |
2018-10-08 | $33.54 | $33.72 | $33.53 | $33.72 | $30.75 | 1,496 |
2018-10-05 | $33.74 | $33.80 | $33.50 | $33.66 | $30.70 | 1,882 |
2018-10-04 | $33.81 | $33.81 | $33.49 | $33.49 | $30.54 | 1,199 |
2018-10-03 | $34.13 | $34.13 | $34.07 | $34.07 | $31.06 | 12,394 |
2018-10-02 | $34.28 | $34.36 | $34.28 | $34.31 | $31.29 | 1,290 |
2018-10-01 | $34.35 | $34.50 | $34.35 | $34.45 | $31.41 | 1,744 |
2018-09-28 | $34.12 | $34.25 | $34.12 | $34.17 | $31.16 | 745 |
2018-09-27 | $34.35 | $34.36 | $34.25 | $34.25 | $31.24 | 1,761 |
2018-09-26 | $34.35 | $34.39 | $34.35 | $34.39 | $31.36 | 349 |
2018-09-25 | $34.22 | $34.22 | $34.20 | $34.20 | $31.18 | 624 |
2018-09-24 | $33.81 | $33.81 | $33.81 | $33.81 | $30.83 | 299 |
2018-09-21 | $33.86 | $33.98 | $33.86 | $33.98 | $30.98 | 1,184 |
2018-09-20 | $33.91 | $33.97 | $33.91 | $33.97 | $30.98 | 1,401 |
2018-09-19 | $33.85 | $33.92 | $33.83 | $33.92 | $30.93 | 1,407 |
2018-09-18 | $33.74 | $33.76 | $33.74 | $33.76 | $30.79 | 600 |
2018-09-17 | $33.05 | $33.06 | $33.04 | $33.04 | $30.13 | 2,329 |
2018-09-14 | $32.87 | $32.92 | $32.70 | $32.89 | $29.99 | 2,121 |
2018-09-13 | $32.61 | $32.61 | $32.61 | $32.61 | $29.74 | 2,514 |
2018-09-12 | $32.22 | $32.22 | $32.22 | $32.22 | $29.38 | 6 |
2018-09-11 | $32.13 | $32.22 | $32.13 | $32.22 | $29.38 | 403 |
2018-09-10 | $32.12 | $32.22 | $32.12 | $32.12 | $29.29 | 3,018 |
2018-09-07 | $32.07 | $32.17 | $32.01 | $32.06 | $29.24 | 48,600 |
2018-09-06 | $32.11 | $32.11 | $32.11 | $32.11 | $29.28 | 241 |
2018-09-05 | $32.14 | $32.19 | $32.14 | $32.19 | $29.35 | 1,061 |
2018-09-04 | $32.56 | $32.56 | $32.51 | $32.56 | $29.69 | 2,273 |
2018-08-31 | $32.91 | $32.91 | $32.83 | $32.87 | $29.97 | 644 |
2018-08-30 | $32.91 | $32.91 | $32.79 | $32.79 | $29.90 | 3,697 |
2018-08-29 | $33.03 | $33.07 | $33.03 | $33.07 | $30.16 | 431 |
2018-08-28 | $32.97 | $32.99 | $32.90 | $32.93 | $30.03 | 3,394 |
2018-08-27 | $33.01 | $33.02 | $33.01 | $33.02 | $30.11 | 778 |
2018-08-24 | $32.51 | $32.51 | $32.51 | $32.51 | $29.64 | 401 |
2018-08-23 | $32.43 | $32.48 | $32.32 | $32.48 | $29.62 | 3,379 |
2018-08-22 | $32.62 | $32.62 | $32.56 | $32.56 | $29.69 | 1,185 |
2018-08-21 | $32.40 | $32.46 | $32.38 | $32.42 | $29.56 | 1,562 |
2018-08-20 | $32.36 | $32.36 | $32.36 | $32.36 | $29.51 | 624 |
2018-08-17 | $32.23 | $32.28 | $32.22 | $32.28 | $29.43 | 846 |
2018-08-16 | $32.16 | $32.19 | $32.12 | $32.19 | $29.35 | 4,348 |
2018-08-15 | $31.99 | $32.07 | $31.99 | $32.07 | $29.25 | 1,004 |
2018-08-14 | $32.39 | $32.44 | $32.39 | $32.44 | $29.59 | 1,427 |
2018-08-13 | $32.32 | $32.32 | $32.28 | $32.28 | $29.44 | 1,217 |
2018-08-10 | $32.53 | $32.53 | $32.33 | $32.41 | $29.56 | 8,507 |
2018-08-09 | $32.99 | $33.03 | $32.97 | $32.97 | $30.07 | 4,089 |
2018-08-08 | $33.02 | $33.05 | $33.02 | $33.05 | $30.14 | 1,639 |
2018-08-07 | $33.10 | $33.10 | $33.08 | $33.09 | $30.18 | 1,343 |
2018-08-06 | $32.80 | $32.80 | $32.80 | $32.80 | $29.91 | 387 |
2018-08-03 | $32.96 | $33.05 | $32.89 | $33.00 | $30.09 | 18,096 |
2018-08-02 | $33.05 | $33.11 | $33.05 | $33.11 | $30.19 | 6,332 |
2018-08-01 | $33.25 | $33.25 | $33.25 | $33.25 | $30.32 | 67 |
2018-07-31 | $33.24 | $33.29 | $33.23 | $33.25 | $30.32 | 1,080 |
2018-07-30 | $33.57 | $33.57 | $33.53 | $33.53 | $30.57 | 2,279 |
2018-07-27 | $33.67 | $33.67 | $33.67 | $33.67 | $30.70 | 13 |
2018-07-26 | $33.72 | $33.74 | $33.66 | $33.67 | $30.70 | 4,037 |
2018-07-25 | $33.39 | $33.58 | $33.39 | $33.58 | $30.62 | 522 |
2018-07-24 | $33.34 | $33.35 | $33.34 | $33.35 | $30.41 | 588 |
2018-07-23 | $33.13 | $33.17 | $33.13 | $33.16 | $30.24 | 2,910 |
2018-07-20 | $32.95 | $33.03 | $32.90 | $32.96 | $30.06 | 11,685 |
2018-07-19 | $32.85 | $32.91 | $32.77 | $32.87 | $29.97 | 9,310 |
2018-07-18 | $32.98 | $33.04 | $32.93 | $32.95 | $30.05 | 10,607 |
2018-07-17 | $32.89 | $32.99 | $32.89 | $32.97 | $30.07 | 1,972 |
2018-07-16 | $32.75 | $32.75 | $32.66 | $32.66 | $29.78 | 5,728 |
2018-07-13 | $32.64 | $32.64 | $32.50 | $32.63 | $29.76 | 12,067 |
2018-07-12 | $32.37 | $32.43 | $32.34 | $32.43 | $29.57 | 5,261 |
2018-07-11 | $32.45 | $32.45 | $32.30 | $32.31 | $29.46 | 2,046 |
2018-07-10 | $32.90 | $32.90 | $32.90 | $32.90 | $30.00 | 112 |
2018-07-09 | $32.85 | $32.90 | $32.85 | $32.90 | $30.00 | 2,132 |
2018-07-06 | $32.56 | $32.58 | $32.53 | $32.57 | $29.70 | 5,843 |
2018-07-05 | $32.34 | $32.40 | $32.34 | $32.35 | $29.50 | 3,342 |
2018-07-03 | $32.33 | $32.33 | $32.33 | $32.33 | $29.48 | 17 |
2018-07-02 | $32.28 | $32.33 | $32.26 | $32.33 | $29.48 | 2,039 |
2018-06-29 | $33.01 | $33.02 | $32.99 | $32.99 | $30.09 | 2,392 |
2018-06-28 | $32.91 | $32.91 | $32.91 | $32.91 | $30.01 | 119 |
2018-06-27 | $33.22 | $33.22 | $33.14 | $33.15 | $30.23 | 1,084 |
2018-06-26 | $33.18 | $33.23 | $33.13 | $33.23 | $30.30 | 753 |
2018-06-25 | $33.17 | $33.17 | $32.92 | $32.92 | $30.02 | 910 |
2018-06-22 | $33.78 | $33.90 | $33.78 | $33.81 | $30.58 | 2,298 |
2018-06-21 | $33.55 | $33.63 | $33.53 | $33.57 | $30.36 | 5,149 |
2018-06-20 | $33.72 | $33.72 | $33.72 | $33.72 | $30.50 | 174 |
2018-06-19 | $33.68 | $33.72 | $33.61 | $33.66 | $30.44 | 9,298 |
2018-06-18 | $34.02 | $34.04 | $34.02 | $34.04 | $30.78 | 553 |
2018-06-15 | $34.26 | $34.29 | $34.21 | $34.29 | $31.01 | 2,285 |
2018-06-14 | $34.53 | $34.53 | $34.42 | $34.44 | $31.15 | 2,454 |
2018-06-13 | $34.52 | $34.52 | $34.52 | $34.52 | $31.22 | 991 |
2018-06-12 | $34.52 | $34.52 | $34.41 | $34.41 | $31.12 | 1,209 |
2018-06-11 | $34.62 | $34.70 | $34.60 | $34.64 | $31.33 | 2,586 |
2018-06-08 | $34.53 | $34.53 | $34.53 | $34.53 | $31.23 | 2,150 |
2018-06-07 | $34.44 | $34.44 | $34.44 | $34.44 | $31.15 | 230 |
2018-06-06 | $34.32 | $34.44 | $34.31 | $34.44 | $31.15 | 8,523 |
2018-06-05 | $34.28 | $34.28 | $34.20 | $34.23 | $30.96 | 11,826 |
2018-06-04 | $34.34 | $34.36 | $34.31 | $34.31 | $31.03 | 2,404 |
2018-06-01 | $34.14 | $34.17 | $34.13 | $34.16 | $30.89 | 3,316 |
2018-05-31 | $33.94 | $33.97 | $33.89 | $33.97 | $30.72 | 3,104 |
2018-05-30 | $33.73 | $34.15 | $33.73 | $34.12 | $30.86 | 1,970 |
2018-05-29 | $33.97 | $33.97 | $33.77 | $33.96 | $30.72 | 15,634 |
2018-05-25 | $34.01 | $34.01 | $34.01 | $34.01 | $30.76 | 110 |
2018-05-24 | $34.27 | $34.27 | $34.01 | $34.01 | $30.76 | 707 |
2018-05-23 | $34.32 | $34.32 | $34.26 | $34.31 | $31.04 | 3,339 |
2018-05-22 | $34.54 | $34.54 | $34.50 | $34.51 | $31.21 | 1,176 |
2018-05-21 | $34.54 | $34.54 | $34.54 | $34.54 | $31.24 | 403 |
2018-05-18 | $34.57 | $34.57 | $34.57 | $34.57 | $31.27 | 588 |
2018-05-17 | $34.56 | $34.65 | $34.56 | $34.57 | $31.27 | 3,142 |
2018-05-16 | $34.64 | $34.65 | $34.59 | $34.59 | $31.28 | 1,847 |
2018-05-15 | $34.55 | $34.55 | $34.47 | $34.47 | $31.18 | 2,720 |
2018-05-14 | $34.83 | $34.85 | $34.79 | $34.85 | $31.52 | 1,759 |
2018-05-11 | $34.67 | $34.67 | $34.67 | $34.67 | $31.36 | 893 |
2018-05-10 | $34.37 | $34.46 | $34.37 | $34.43 | $31.14 | 3,252 |
2018-05-09 | $34.15 | $34.26 | $34.12 | $34.24 | $30.97 | 4,672 |
2018-05-08 | $34.49 | $34.58 | $34.49 | $34.58 | $31.28 | 2,160 |
2018-05-07 | $34.44 | $34.44 | $34.42 | $34.42 | $31.13 | 1,196 |
2018-05-04 | $34.36 | $34.38 | $34.36 | $34.38 | $31.09 | 581 |
2018-05-03 | $34.00 | $34.15 | $33.90 | $34.15 | $30.89 | 1,168 |
2018-05-02 | $34.30 | $34.30 | $34.30 | $34.30 | $31.03 | 109 |
2018-05-01 | $34.19 | $34.32 | $34.19 | $34.30 | $31.03 | 3,622 |
2018-04-30 | $34.37 | $34.37 | $34.37 | $34.37 | $31.08 | 109 |
2018-04-27 | $34.39 | $34.39 | $34.35 | $34.37 | $31.08 | 1,401 |
2018-04-26 | $34.43 | $34.45 | $34.43 | $34.45 | $31.16 | 1,466 |
2018-04-25 | $34.14 | $34.17 | $34.14 | $34.17 | $30.90 | 732 |
2018-04-24 | $34.32 | $34.32 | $34.05 | $34.06 | $30.81 | 3,893 |
2018-04-23 | $34.19 | $34.24 | $34.15 | $34.15 | $30.88 | 1,264 |
2018-04-20 | $34.34 | $34.37 | $34.27 | $34.33 | $31.05 | 5,422 |
2018-04-19 | $34.30 | $34.30 | $34.24 | $34.24 | $30.97 | 2,684 |
2018-04-18 | $34.50 | $34.50 | $34.50 | $34.50 | $31.20 | 772 |
2018-04-17 | $34.08 | $34.26 | $34.08 | $34.26 | $30.99 | 3,482 |
2018-04-16 | $34.09 | $34.09 | $34.07 | $34.07 | $30.82 | 1,163 |
2018-04-13 | $33.87 | $33.88 | $33.85 | $33.85 | $30.62 | 1,202 |
2018-04-12 | $33.93 | $33.96 | $33.92 | $33.96 | $30.71 | 1,202 |
2018-04-11 | $34.05 | $34.16 | $34.05 | $34.07 | $30.82 | 914 |
2018-04-10 | $34.31 | $34.31 | $34.10 | $34.10 | $30.84 | 13,296 |
2018-04-09 | $34.06 | $34.24 | $34.05 | $34.23 | $30.96 | 2,511 |
2018-04-06 | $33.93 | $33.93 | $33.67 | $33.75 | $30.52 | 1,683 |
2018-04-05 | $34.09 | $34.25 | $34.09 | $34.25 | $30.98 | 1,123 |
2018-04-04 | $33.71 | $33.94 | $33.71 | $33.94 | $30.70 | 2,436 |
2018-04-03 | $33.81 | $33.96 | $33.81 | $33.96 | $30.72 | 1,030 |
2018-04-02 | $33.80 | $33.88 | $33.51 | $33.51 | $30.31 | 2,059 |
2018-03-29 | $33.86 | $33.86 | $33.86 | $33.86 | $30.63 | 254 |
2018-03-28 | $33.67 | $33.86 | $33.67 | $33.86 | $30.63 | 424 |
2018-03-27 | $33.79 | $33.88 | $33.77 | $33.88 | $30.64 | 1,827 |
2018-03-26 | $33.16 | $33.16 | $33.08 | $33.08 | $29.92 | 651 |
2018-03-23 | $33.76 | $33.76 | $33.00 | $33.00 | $29.85 | 9,521 |
2018-03-22 | $33.76 | $33.76 | $33.76 | $33.76 | $30.53 | 551 |
2018-03-21 | $33.61 | $33.73 | $33.61 | $33.73 | $30.51 | 1,803 |
2018-03-20 | $33.75 | $33.75 | $33.68 | $33.71 | $30.48 | 2,864 |
2018-03-19 | $34.15 | $34.15 | $34.15 | $34.15 | $30.88 | 540 |
2018-03-16 | $34.04 | $34.15 | $34.04 | $34.15 | $30.88 | 1,118 |
2018-03-15 | $34.29 | $34.33 | $34.24 | $34.24 | $30.97 | 1,749 |
2018-03-14 | $34.24 | $34.24 | $34.11 | $34.14 | $30.87 | 3,180 |
2018-03-13 | $34.29 | $34.29 | $33.98 | $34.02 | $30.77 | 8,672 |
2018-03-12 | $33.98 | $33.98 | $33.98 | $33.98 | $30.73 | 478 |
2018-03-09 | $33.97 | $33.98 | $33.96 | $33.98 | $30.73 | 1,072 |
2018-03-08 | $33.85 | $33.87 | $33.85 | $33.87 | $30.63 | 619 |
2018-03-07 | $33.83 | $33.83 | $33.61 | $33.77 | $30.54 | 2,398 |
2018-03-06 | $34.11 | $34.13 | $34.06 | $34.13 | $30.87 | 1,860 |
2018-03-05 | $33.53 | $33.87 | $33.53 | $33.87 | $30.63 | 768 |
2018-03-02 | $33.28 | $33.58 | $33.28 | $33.58 | $30.37 | 5,065 |
2018-03-01 | $33.67 | $33.67 | $33.34 | $33.39 | $30.20 | 937 |
2018-02-28 | $34.49 | $34.50 | $34.25 | $34.25 | $30.98 | 2,822 |
2018-02-27 | $34.69 | $34.69 | $34.69 | $34.69 | $31.37 | 282 |
2018-02-26 | $34.75 | $34.97 | $34.75 | $34.97 | $31.62 | 1,167 |
2018-02-23 | $34.31 | $34.44 | $34.31 | $34.36 | $31.08 | 4,197 |
2018-02-22 | $34.17 | $34.22 | $34.05 | $34.05 | $30.80 | 1,720 |
2018-02-21 | $34.22 | $34.22 | $33.96 | $33.96 | $30.71 | 1,204 |
2018-02-20 | $34.41 | $34.45 | $34.37 | $34.37 | $31.08 | 730 |
2018-02-16 | $34.25 | $34.49 | $34.25 | $34.41 | $31.12 | 4,379 |
2018-02-15 | $33.89 | $33.91 | $33.69 | $33.85 | $30.62 | 10,926 |
2018-02-14 | $33.47 | $33.73 | $33.47 | $33.73 | $30.51 | 1,331 |
2018-02-13 | $33.13 | $33.26 | $33.13 | $33.21 | $30.03 | 3,324 |
2018-02-12 | $33.30 | $33.67 | $33.30 | $33.67 | $30.45 | 1,827 |
2018-02-09 | $33.07 | $33.10 | $32.29 | $32.95 | $29.80 | 11,289 |
2018-02-08 | $33.62 | $33.62 | $32.71 | $32.71 | $29.58 | 14,662 |
2018-02-07 | $33.74 | $34.01 | $33.62 | $33.83 | $30.60 | 17,967 |
2018-02-06 | $33.32 | $33.92 | $33.32 | $33.91 | $30.67 | 4,372 |
2018-02-05 | $34.07 | $34.25 | $33.05 | $33.05 | $29.89 | 18,144 |
2018-02-02 | $35.15 | $35.19 | $35.03 | $35.03 | $31.68 | 25,733 |
2018-02-01 | $35.20 | $35.42 | $35.20 | $35.37 | $31.99 | 25,231 |
2018-01-31 | $35.23 | $35.26 | $35.11 | $35.15 | $31.80 | 3,654 |
2018-01-30 | $35.36 | $35.39 | $35.34 | $35.38 | $32.00 | 1,801 |
2018-01-29 | $35.75 | $35.85 | $35.75 | $35.85 | $32.42 | 436 |
2018-01-26 | $36.02 | $36.02 | $36.00 | $36.01 | $32.57 | 2,406 |
2018-01-25 | $35.93 | $35.93 | $35.81 | $35.81 | $32.39 | 7,742 |
2018-01-24 | $36.00 | $36.00 | $35.86 | $35.93 | $32.50 | 13,791 |
2018-01-23 | $35.80 | $36.00 | $35.80 | $35.90 | $32.47 | 16,703 |
2018-01-22 | $35.54 | $35.70 | $35.54 | $35.70 | $32.29 | 1,590 |
2018-01-19 | $35.56 | $35.57 | $35.52 | $35.57 | $32.17 | 1,557 |
2018-01-18 | $35.25 | $35.43 | $35.25 | $35.38 | $32.00 | 1,328 |
2018-01-17 | $35.52 | $35.74 | $35.52 | $35.71 | $32.29 | 2,664 |
2018-01-16 | $35.58 | $35.61 | $35.42 | $35.42 | $32.04 | 5,509 |
2018-01-12 | $35.09 | $35.34 | $35.09 | $35.32 | $31.95 | 5,244 |
2018-01-11 | $35.09 | $35.26 | $35.09 | $35.26 | $31.89 | 5,402 |
2018-01-10 | $35.02 | $35.02 | $35.02 | $35.02 | $31.67 | 472 |
2018-01-09 | $34.85 | $34.92 | $34.82 | $34.91 | $31.57 | 14,768 |
2018-01-08 | $34.80 | $34.90 | $34.80 | $34.90 | $31.57 | 3,411 |
2018-01-05 | $34.59 | $34.70 | $34.58 | $34.67 | $31.36 | 4,778 |
2018-01-04 | $34.66 | $34.66 | $34.63 | $34.63 | $31.32 | 764 |
2018-01-03 | $33.93 | $34.22 | $33.93 | $34.22 | $30.95 | 4,531 |
2018-01-02 | $33.72 | $33.75 | $33.72 | $33.75 | $30.53 | 1,048 |
2017-12-29 | $33.63 | $33.68 | $33.63 | $33.64 | $30.43 | 6,900 |
2017-12-28 | $33.61 | $33.61 | $33.61 | $33.61 | $30.40 | 277 |
2017-12-27 | $33.68 | $33.68 | $33.62 | $33.62 | $30.41 | 568 |
2017-12-26 | $33.66 | $33.66 | $33.66 | $33.66 | $30.44 | 2,091 |
2017-12-22 | $33.58 | $33.64 | $33.58 | $33.64 | $30.43 | 469 |
2017-12-21 | $33.59 | $33.59 | $33.54 | $33.54 | $30.34 | 4,664 |
2017-12-20 | $33.72 | $33.86 | $33.72 | $33.86 | $30.32 | 1,731 |
2017-12-19 | $33.83 | $33.83 | $33.82 | $33.82 | $30.28 | 1,218 |
2017-12-18 | $34.12 | $34.14 | $34.12 | $34.14 | $30.57 | 2,543 |
2017-12-15 | $33.74 | $33.79 | $33.72 | $33.79 | $30.25 | 2,689 |
2017-12-14 | $33.74 | $33.74 | $33.74 | $33.74 | $30.21 | 202 |
2017-12-13 | $33.78 | $33.78 | $33.78 | $33.78 | $30.24 | 10 |
2017-12-12 | $33.77 | $33.78 | $33.77 | $33.78 | $30.24 | 529 |
2017-12-11 | $33.61 | $33.65 | $33.53 | $33.53 | $30.02 | 7,216 |
2017-12-08 | $33.25 | $33.25 | $33.25 | $33.25 | $29.77 | 34 |
2017-12-07 | $33.37 | $33.37 | $33.25 | $33.25 | $29.77 | 7,109 |
2017-12-06 | $33.32 | $33.32 | $33.32 | $33.32 | $29.83 | 1 |
2017-12-05 | $33.36 | $33.36 | $33.32 | $33.32 | $29.83 | 483 |
2017-12-04 | $33.31 | $33.31 | $33.14 | $33.14 | $29.67 | 1,372 |
2017-12-01 | $33.53 | $33.53 | $33.30 | $33.41 | $29.91 | 14,267 |
2017-11-30 | $33.72 | $33.77 | $33.70 | $33.70 | $30.17 | 3,692 |
2017-11-29 | $33.72 | $33.72 | $33.56 | $33.56 | $30.05 | 849 |
2017-11-28 | $33.58 | $33.58 | $33.58 | $33.58 | $30.06 | 328 |
2017-11-27 | $33.56 | $33.56 | $33.52 | $33.55 | $30.04 | 1,805 |
2017-11-24 | $33.67 | $33.67 | $33.62 | $33.65 | $30.13 | 975 |
2017-11-22 | $33.41 | $33.41 | $33.27 | $33.32 | $29.83 | 7,389 |
2017-11-21 | $33.28 | $33.28 | $33.28 | $33.28 | $29.80 | 255 |
2017-11-20 | $33.08 | $33.09 | $33.08 | $33.09 | $29.63 | 1,983 |
2017-11-17 | $32.98 | $32.98 | $32.96 | $32.98 | $29.53 | 2,525 |
2017-11-16 | $32.84 | $33.12 | $32.84 | $33.08 | $29.62 | 36,815 |
2017-11-15 | $32.28 | $32.50 | $32.25 | $32.50 | $29.10 | 1,266 |
2017-11-14 | $32.83 | $32.83 | $32.80 | $32.80 | $29.37 | 728 |
2017-11-13 | $32.72 | $32.89 | $32.72 | $32.89 | $29.45 | 202 |
2017-11-10 | $33.08 | $33.08 | $33.05 | $33.05 | $29.59 | 813 |
2017-11-09 | $33.22 | $33.30 | $33.00 | $33.30 | $29.81 | 1,057 |
2017-11-08 | $33.56 | $33.64 | $33.56 | $33.64 | $30.12 | 52,401 |
2017-11-07 | $33.27 | $33.38 | $33.25 | $33.38 | $29.89 | 2,557 |
2017-11-06 | $33.03 | $33.05 | $33.03 | $33.05 | $29.59 | 1,433 |
2017-11-03 | $33.06 | $33.12 | $33.02 | $33.12 | $29.65 | 1,890 |
2017-11-02 | $32.99 | $33.04 | $32.95 | $33.04 | $29.58 | 2,992 |
2017-11-01 | $33.10 | $33.10 | $33.03 | $33.05 | $29.59 | 4,425 |
2017-10-31 | $32.70 | $32.80 | $32.70 | $32.77 | $29.34 | 954 |
2017-10-30 | $32.66 | $32.71 | $32.66 | $32.71 | $29.29 | 1,069 |
2017-10-27 | $32.66 | $32.72 | $32.66 | $32.72 | $29.29 | 657 |
2017-10-26 | $32.50 | $32.54 | $32.48 | $32.53 | $29.12 | 2,382 |
2017-10-25 | $32.37 | $32.37 | $32.32 | $32.35 | $28.96 | 1,516 |
2017-10-24 | $32.57 | $32.71 | $32.51 | $32.65 | $29.23 | 12,339 |
2017-10-23 | $32.43 | $32.43 | $32.38 | $32.39 | $29.00 | 3,637 |
2017-10-20 | $32.19 | $32.26 | $32.19 | $32.22 | $28.84 | 18,136 |
2017-10-19 | $32.13 | $32.13 | $32.13 | $32.13 | $28.77 | 449 |
2017-10-18 | $32.25 | $32.29 | $32.25 | $32.29 | $28.91 | 790 |
2017-10-17 | $32.32 | $32.37 | $32.23 | $32.36 | $28.97 | 10,397 |
2017-10-16 | $32.43 | $32.43 | $32.40 | $32.41 | $29.02 | 2,013 |
2017-10-13 | $32.26 | $32.26 | $32.23 | $32.25 | $28.87 | 5,535 |
2017-10-12 | $31.89 | $31.92 | $31.89 | $31.90 | $28.56 | 1,114 |
2017-10-11 | $31.88 | $31.99 | $31.88 | $31.89 | $28.55 | 24,361 |
2017-10-10 | $31.47 | $31.47 | $31.47 | $31.47 | $28.18 | 71 |
2017-10-09 | $31.57 | $31.57 | $31.47 | $31.47 | $28.18 | 2,503 |
2017-10-06 | $31.37 | $31.39 | $31.36 | $31.39 | $28.10 | 606 |
2017-10-05 | $31.42 | $31.46 | $31.42 | $31.45 | $28.16 | 711 |
2017-10-04 | $31.48 | $31.48 | $31.48 | $31.48 | $28.18 | 701 |
2017-10-03 | $31.35 | $31.42 | $31.35 | $31.42 | $28.13 | 3,508 |
2017-10-02 | $31.28 | $31.34 | $31.25 | $31.34 | $28.06 | 7,155 |
2017-09-29 | $31.30 | $31.32 | $31.30 | $31.31 | $28.03 | 1,614 |
2017-09-28 | $31.25 | $31.25 | $31.25 | $31.25 | $27.98 | 0 |
2017-09-27 | $31.25 | $31.25 | $31.25 | $31.25 | $27.98 | 154 |
2017-09-26 | $31.27 | $31.27 | $31.27 | $31.27 | $28.00 | 123 |
2017-09-25 | $31.24 | $31.29 | $31.20 | $31.27 | $28.00 | 32,011 |
2017-09-22 | $31.16 | $31.16 | $31.09 | $31.10 | $27.85 | 4,926 |
2017-09-21 | $31.15 | $31.15 | $31.13 | $31.13 | $27.87 | 2,112 |
2017-09-20 | $31.26 | $31.26 | $31.26 | $31.26 | $27.98 | 94 |
2017-09-19 | $31.26 | $31.26 | $31.26 | $31.26 | $27.98 | 282 |
2017-09-18 | $31.17 | $31.17 | $31.17 | $31.17 | $27.90 | 1,031 |
2017-09-15 | $31.22 | $31.22 | $31.22 | $31.22 | $27.95 | 342 |
2017-09-14 | $31.22 | $31.22 | $31.22 | $31.22 | $27.95 | 182 |
2017-09-13 | $31.22 | $31.22 | $31.22 | $31.22 | $27.95 | 13 |
2017-09-12 | $31.22 | $31.22 | $31.22 | $31.22 | $27.95 | 462 |
2017-09-11 | $31.12 | $31.22 | $31.12 | $31.22 | $27.95 | 1,165 |
2017-09-08 | $30.86 | $30.86 | $30.86 | $30.86 | $27.63 | 11 |
2017-09-07 | $30.92 | $30.95 | $30.86 | $30.86 | $27.63 | 1,926 |
2017-09-06 | $30.74 | $30.74 | $30.73 | $30.73 | $27.51 | 345 |
2017-09-05 | $30.83 | $30.83 | $30.83 | $30.83 | $27.60 | 323 |
2017-09-01 | $30.80 | $30.83 | $30.80 | $30.83 | $27.60 | 968 |
2017-08-31 | $30.58 | $30.58 | $30.58 | $30.58 | $27.38 | 162 |
2017-08-30 | $30.58 | $30.58 | $30.58 | $30.58 | $27.38 | 367 |
2017-08-29 | $30.69 | $30.69 | $30.69 | $30.69 | $27.47 | 34 |
2017-08-28 | $30.69 | $30.69 | $30.69 | $30.69 | $27.47 | 104 |
2017-08-25 | $30.66 | $30.66 | $30.66 | $30.66 | $27.45 | 676 |
2017-08-24 | $30.67 | $30.67 | $30.67 | $30.67 | $27.46 | 46 |
2017-08-23 | $30.67 | $30.67 | $30.67 | $30.67 | $27.46 | 190 |
2017-08-22 | $30.67 | $30.68 | $30.67 | $30.68 | $27.47 | 434 |
2017-08-21 | $30.61 | $30.61 | $30.61 | $30.61 | $27.40 | 144 |
2017-08-18 | $30.69 | $30.69 | $30.69 | $30.69 | $27.47 | 371 |
2017-08-17 | $30.69 | $30.69 | $30.57 | $30.57 | $27.37 | 762 |
2017-08-16 | $30.63 | $30.74 | $30.63 | $30.74 | $27.52 | 2,882 |
2017-08-15 | $30.63 | $30.64 | $30.63 | $30.63 | $27.42 | 1,903 |
2017-08-14 | $30.68 | $30.68 | $30.64 | $30.64 | $27.43 | 745 |
2017-08-11 | $30.42 | $30.48 | $30.42 | $30.46 | $27.27 | 2,187 |
2017-08-10 | $30.68 | $30.68 | $30.47 | $30.47 | $27.28 | 3,529 |
2017-08-09 | $30.75 | $30.81 | $30.71 | $30.71 | $27.49 | 10,667 |
2017-08-08 | $30.93 | $30.93 | $30.93 | $30.93 | $27.69 | 290 |
2017-08-07 | $30.94 | $30.94 | $30.94 | $30.94 | $27.70 | 304 |
2017-08-04 | $31.05 | $31.05 | $31.05 | $31.05 | $27.80 | 0 |
2017-08-03 | $31.05 | $31.05 | $31.05 | $31.05 | $27.80 | 103 |
2017-08-02 | $30.97 | $30.97 | $30.97 | $30.97 | $27.73 | 545 |
2017-08-01 | $31.03 | $31.03 | $31.00 | $31.00 | $27.75 | 880 |
2017-07-31 | $30.77 | $30.82 | $30.75 | $30.82 | $27.59 | 1,116 |
2017-07-28 | $30.61 | $30.61 | $30.61 | $30.61 | $27.40 | 307 |
2017-07-27 | $30.57 | $30.58 | $30.57 | $30.58 | $27.37 | 362 |
2017-07-26 | $30.35 | $30.36 | $30.33 | $30.36 | $27.18 | 1,124 |
2017-07-25 | $30.43 | $30.43 | $30.42 | $30.42 | $27.24 | 1,070 |
2017-07-24 | $30.50 | $30.50 | $30.45 | $30.49 | $27.30 | 804 |
2017-07-21 | $30.54 | $30.54 | $30.54 | $30.54 | $27.34 | 942 |
2017-07-20 | $30.52 | $30.52 | $30.52 | $30.52 | $27.32 | 189 |
2017-07-19 | $30.38 | $30.40 | $30.38 | $30.40 | $27.22 | 646 |
2017-07-18 | $30.19 | $30.23 | $30.11 | $30.19 | $27.03 | 3,681 |
2017-07-17 | $30.10 | $30.10 | $30.08 | $30.08 | $26.92 | 1,169 |
2017-07-14 | $30.13 | $30.13 | $30.05 | $30.09 | $26.94 | 1,536 |
2017-07-13 | $30.05 | $30.05 | $30.05 | $30.05 | $26.90 | 0 |
2017-07-12 | $30.06 | $30.06 | $30.05 | $30.05 | $26.90 | 436 |
2017-07-11 | $29.71 | $29.71 | $29.71 | $29.71 | $26.60 | 141 |
2017-07-10 | $29.68 | $29.69 | $29.68 | $29.68 | $26.57 | 906 |
2017-07-07 | $29.67 | $29.69 | $29.67 | $29.69 | $26.58 | 2,633 |
2017-07-06 | $29.83 | $29.83 | $29.74 | $29.75 | $26.63 | 1,914 |
2017-07-05 | $30.04 | $30.04 | $30.04 | $30.04 | $26.89 | 30 |
2017-07-03 | $29.92 | $30.04 | $29.92 | $30.04 | $26.89 | 363 |
2017-06-30 | $30.20 | $30.20 | $30.07 | $30.07 | $26.92 | 856 |
2017-06-29 | $30.23 | $30.23 | $30.02 | $30.02 | $26.87 | 552 |
2017-06-28 | $30.22 | $30.22 | $30.22 | $30.22 | $27.05 | 32 |
2017-06-27 | $30.27 | $30.27 | $30.21 | $30.22 | $27.05 | 3,669 |
2017-06-26 | $30.32 | $30.32 | $30.32 | $30.32 | $27.14 | 792 |
2017-06-23 | $30.37 | $30.37 | $30.33 | $30.35 | $27.17 | 1,072 |
2017-06-22 | $30.63 | $30.63 | $30.62 | $30.63 | $27.22 | 1,301 |
2017-06-21 | $30.56 | $30.59 | $30.55 | $30.59 | $27.18 | 956 |
2017-06-20 | $30.61 | $30.65 | $30.59 | $30.59 | $27.18 | 838 |
2017-06-19 | $30.58 | $30.58 | $30.58 | $30.58 | $27.17 | 315 |
2017-06-16 | $30.48 | $30.48 | $30.48 | $30.48 | $27.09 | 800 |
2017-06-15 | $30.33 | $30.33 | $30.33 | $30.33 | $26.95 | 100 |
2017-06-14 | $30.71 | $30.71 | $30.64 | $30.64 | $27.23 | 689 |
2017-06-13 | $30.64 | $30.70 | $30.64 | $30.70 | $27.28 | 1,359 |
2017-06-12 | $30.53 | $30.54 | $30.50 | $30.50 | $27.11 | 2,842 |
2017-06-09 | $30.54 | $30.54 | $30.40 | $30.43 | $27.04 | 3,181 |
2017-06-08 | $30.75 | $30.76 | $30.75 | $30.76 | $27.33 | 857 |
2017-06-07 | $30.92 | $30.93 | $30.85 | $30.87 | $27.43 | 10,631 |
2017-06-06 | $30.86 | $30.89 | $30.86 | $30.89 | $27.45 | 3,022 |
2017-06-05 | $30.82 | $30.85 | $30.82 | $30.82 | $27.39 | 961 |
2017-06-02 | $30.74 | $30.88 | $30.74 | $30.88 | $27.44 | 5,795 |
2017-06-01 | $30.26 | $30.34 | $30.23 | $30.32 | $26.94 | 13,999 |
2017-05-31 | $30.07 | $30.10 | $29.99 | $30.01 | $26.67 | 27,210 |
2017-05-30 | $29.87 | $30.00 | $29.87 | $29.96 | $26.62 | 1,400 |
2017-05-26 | $29.83 | $29.89 | $29.82 | $29.82 | $26.50 | 1,953 |
2017-05-25 | $29.90 | $29.90 | $29.90 | $29.90 | $26.57 | 454 |
2017-05-24 | $29.78 | $29.78 | $29.74 | $29.76 | $26.45 | 10,662 |
2017-05-23 | $29.91 | $29.91 | $29.91 | $29.91 | $26.58 | 170 |
2017-05-22 | $29.84 | $29.88 | $29.81 | $29.82 | $26.50 | 33,787 |
2017-05-19 | $29.90 | $29.90 | $29.90 | $29.90 | $26.57 | 252 |
2017-05-18 | $29.70 | $29.70 | $29.69 | $29.69 | $26.38 | 900 |
2017-05-17 | $29.62 | $29.62 | $29.57 | $29.60 | $26.30 | 517 |
2017-05-16 | $29.65 | $29.65 | $29.55 | $29.61 | $26.31 | 2,245 |
2017-05-15 | $29.61 | $29.62 | $29.56 | $29.60 | $26.30 | 2,879 |
2017-05-12 | $29.51 | $29.51 | $29.48 | $29.49 | $26.21 | 4,504 |
2017-05-11 | $29.42 | $29.42 | $29.37 | $29.37 | $26.10 | 539 |
2017-05-10 | $29.47 | $29.47 | $29.47 | $29.47 | $26.19 | 530 |
2017-05-09 | $29.59 | $29.60 | $29.59 | $29.59 | $26.29 | 3,500 |
2017-05-08 | $29.72 | $29.72 | $29.67 | $29.67 | $26.37 | 674 |
2017-05-05 | $29.52 | $29.68 | $29.51 | $29.68 | $26.37 | 12,399 |
2017-05-04 | $29.39 | $29.52 | $29.39 | $29.52 | $26.23 | 8,469 |
2017-05-03 | $29.34 | $29.34 | $29.34 | $29.34 | $26.07 | 18 |
2017-05-02 | $29.32 | $29.34 | $29.32 | $29.34 | $26.07 | 369 |
2017-05-01 | $29.20 | $29.26 | $29.20 | $29.26 | $26.00 | 239 |
2017-04-28 | $29.16 | $29.16 | $29.14 | $29.14 | $25.89 | 652 |
2017-04-27 | $29.26 | $29.26 | $29.26 | $29.26 | $26.00 | 399 |
2017-04-26 | $29.22 | $29.22 | $29.22 | $29.22 | $25.97 | 50 |
2017-04-25 | $29.22 | $29.22 | $29.22 | $29.22 | $25.97 | 129 |
2017-04-24 | $29.10 | $29.12 | $29.07 | $29.12 | $25.88 | 16,291 |
2017-04-21 | $28.95 | $28.95 | $28.93 | $28.93 | $25.71 | 2,350 |
2017-04-20 | $28.82 | $28.82 | $28.79 | $28.80 | $25.59 | 7,959 |
2017-04-19 | $28.68 | $28.68 | $28.68 | $28.68 | $25.49 | 459 |
2017-04-18 | $28.70 | $28.71 | $28.70 | $28.70 | $25.50 | 7,216 |
2017-04-17 | $28.78 | $28.78 | $28.78 | $28.78 | $25.58 | 238 |
2017-04-13 | $28.78 | $28.78 | $28.78 | $28.78 | $25.58 | 10 |
2017-04-12 | $28.78 | $28.78 | $28.78 | $28.78 | $25.58 | 86 |
2017-04-11 | $28.77 | $28.78 | $28.77 | $28.78 | $25.58 | 423 |
2017-04-10 | $28.64 | $28.64 | $28.64 | $28.64 | $25.45 | 32 |
2017-04-07 | $28.64 | $28.64 | $28.64 | $28.64 | $25.45 | 281 |
2017-04-06 | $28.75 | $28.75 | $28.65 | $28.67 | $25.48 | 557 |
2017-04-05 | $28.94 | $28.99 | $28.94 | $28.99 | $25.76 | 1,203 |
2017-04-04 | $29.03 | $29.03 | $29.03 | $29.03 | $25.80 | 193 |
2017-04-03 | $28.89 | $28.98 | $28.89 | $28.98 | $25.75 | 800 |
2017-03-31 | $29.00 | $29.00 | $28.86 | $28.89 | $25.67 | 4,602 |
2017-03-30 | $29.20 | $29.27 | $29.20 | $29.27 | $26.01 | 3,621 |
2017-03-29 | $29.04 | $29.04 | $29.04 | $29.04 | $25.81 | 2 |
2017-03-28 | $29.04 | $29.04 | $29.04 | $29.04 | $25.81 | 70 |
2017-03-27 | $29.06 | $29.06 | $29.04 | $29.04 | $25.81 | 1,019 |
2017-03-24 | $28.79 | $28.79 | $28.79 | $28.79 | $25.58 | 0 |
2017-03-23 | $28.79 | $28.79 | $28.79 | $28.79 | $25.58 | 3 |
2017-03-22 | $28.79 | $28.79 | $28.79 | $28.79 | $25.58 | 0 |
2017-03-21 | $28.79 | $28.79 | $28.79 | $28.79 | $25.58 | 176 |
2017-03-20 | $29.00 | $29.00 | $29.00 | $29.00 | $25.77 | 300 |
2017-03-17 | $28.96 | $28.99 | $28.96 | $28.99 | $25.76 | 482 |
2017-03-16 | $28.95 | $28.95 | $28.95 | $28.95 | $25.72 | 628 |
2017-03-15 | $28.74 | $29.05 | $28.74 | $29.05 | $25.81 | 1,841 |
2017-03-14 | $28.72 | $28.82 | $28.68 | $28.72 | $25.52 | 6,229 |
2017-03-13 | $28.82 | $28.82 | $28.82 | $28.82 | $25.61 | 272 |
2017-03-10 | $28.68 | $28.68 | $28.68 | $28.68 | $25.48 | 184 |
2017-03-09 | $28.51 | $28.51 | $28.45 | $28.47 | $25.30 | 1,090 |
2017-03-08 | $28.55 | $28.55 | $28.47 | $28.47 | $25.30 | 2,051 |
2017-03-07 | $28.64 | $28.66 | $28.61 | $28.66 | $25.46 | 8,489 |
2017-03-06 | $28.57 | $28.59 | $28.57 | $28.59 | $25.41 | 386 |
2017-03-03 | $28.61 | $28.64 | $28.60 | $28.63 | $25.44 | 10,202 |
2017-03-02 | $28.72 | $28.72 | $28.72 | $28.72 | $25.52 | 252 |
2017-03-01 | $28.82 | $28.83 | $28.82 | $28.83 | $25.62 | 5,027 |
2017-02-28 | $28.68 | $28.68 | $28.68 | $28.68 | $25.49 | 200 |
2017-02-27 | $28.67 | $28.67 | $28.67 | $28.67 | $25.47 | 14 |
2017-02-24 | $28.67 | $28.67 | $28.67 | $28.67 | $25.47 | 383 |
2017-02-23 | $28.74 | $28.76 | $28.74 | $28.75 | $25.55 | 4,817 |
2017-02-22 | $28.70 | $28.70 | $28.70 | $28.70 | $25.50 | 0 |
2017-02-21 | $28.70 | $28.70 | $28.70 | $28.70 | $25.50 | 310 |
2017-02-17 | $28.43 | $28.45 | $28.43 | $28.45 | $25.28 | 253 |
2017-02-16 | $28.36 | $28.43 | $28.36 | $28.43 | $25.26 | 797 |
2017-02-15 | $28.31 | $28.39 | $28.31 | $28.38 | $25.21 | 698 |
2017-02-14 | $28.44 | $28.44 | $28.32 | $28.32 | $25.16 | 615 |
2017-02-13 | $28.70 | $28.71 | $28.70 | $28.71 | $25.51 | 743 |
2017-02-10 | $28.55 | $28.57 | $28.55 | $28.55 | $25.37 | 534 |
2017-02-09 | $28.42 | $28.44 | $28.41 | $28.44 | $25.27 | 629 |
2017-02-08 | $28.29 | $28.29 | $28.29 | $28.29 | $25.14 | 48 |
2017-02-07 | $28.29 | $28.29 | $28.29 | $28.29 | $25.14 | 85 |
2017-02-06 | $28.29 | $28.29 | $28.29 | $28.29 | $25.14 | 150 |
2017-02-03 | $28.39 | $28.43 | $28.39 | $28.43 | $25.26 | 518 |
2017-02-02 | $28.31 | $28.31 | $28.28 | $28.30 | $25.15 | 866 |
2017-02-01 | $28.41 | $28.46 | $28.40 | $28.46 | $25.29 | 9,664 |
2017-01-31 | $28.22 | $28.22 | $28.11 | $28.12 | $24.99 | 1,100 |
2017-01-30 | $28.14 | $28.22 | $28.11 | $28.22 | $25.08 | 6,482 |
2017-01-27 | $28.34 | $28.34 | $28.28 | $28.28 | $25.12 | 4,027 |
2017-01-26 | $28.64 | $28.64 | $28.55 | $28.55 | $25.37 | 2,392 |
2017-01-25 | $28.38 | $28.48 | $28.38 | $28.48 | $25.31 | 2,379 |
2017-01-24 | $28.09 | $28.09 | $28.09 | $28.09 | $24.96 | 0 |
2017-01-23 | $28.09 | $28.09 | $28.09 | $28.09 | $24.96 | 9 |
2017-01-20 | $28.13 | $28.13 | $28.09 | $28.09 | $24.96 | 1,235 |
2017-01-19 | $27.96 | $27.96 | $27.96 | $27.96 | $24.84 | 213 |
2017-01-18 | $28.05 | $28.05 | $28.05 | $28.05 | $24.92 | 179 |
2017-01-17 | $28.11 | $28.11 | $28.06 | $28.10 | $24.97 | 300 |
2017-01-13 | $28.39 | $28.39 | $28.39 | $28.39 | $25.22 | 200 |
2017-01-12 | $28.13 | $28.13 | $28.13 | $28.13 | $25.00 | 200 |
2017-01-11 | $28.11 | $28.17 | $28.09 | $28.17 | $25.03 | 1,122 |
2017-01-10 | $28.16 | $28.16 | $28.07 | $28.07 | $24.94 | 825 |
2017-01-09 | $28.19 | $28.19 | $28.19 | $28.19 | $25.05 | 100 |
2017-01-06 | $28.19 | $28.19 | $28.19 | $28.19 | $25.05 | 10 |
2017-01-05 | $28.16 | $28.21 | $28.16 | $28.19 | $25.05 | 713 |
2017-01-04 | $27.85 | $27.92 | $27.85 | $27.92 | $24.81 | 3,457 |
2017-01-03 | $27.35 | $27.43 | $27.32 | $27.43 | $24.37 | 1,913 |
2016-12-30 | $27.26 | $27.28 | $27.25 | $27.28 | $24.24 | 6,004 |
2016-12-29 | $27.28 | $27.32 | $27.10 | $27.21 | $24.18 | 6,379 |
2016-12-28 | $27.55 | $27.57 | $27.51 | $27.51 | $24.44 | 2,353 |
2016-12-27 | $27.53 | $27.53 | $27.48 | $27.48 | $24.42 | 3,554 |
2016-12-23 | $27.64 | $27.64 | $27.58 | $27.61 | $24.53 | 781 |
2016-12-22 | $27.54 | $27.54 | $27.51 | $27.53 | $24.46 | 784 |
2016-12-21 | $27.90 | $27.90 | $27.90 | $27.90 | $24.50 | 200 |
2016-12-20 | $28.05 | $28.05 | $28.05 | $28.05 | $24.64 | 622 |
2016-12-19 | $27.78 | $27.78 | $27.78 | $27.78 | $24.40 | 55 |
2016-12-16 | $27.76 | $27.78 | $27.76 | $27.78 | $24.40 | 526 |
2016-12-15 | $27.93 | $27.95 | $27.93 | $27.95 | $24.55 | 3,221 |
2016-12-14 | $28.25 | $28.25 | $28.08 | $28.08 | $24.66 | 900 |
2016-12-13 | $28.36 | $28.36 | $28.36 | $28.36 | $24.91 | 100 |
2016-12-12 | $28.13 | $28.13 | $28.04 | $28.04 | $24.63 | 1,240 |
2016-12-09 | $28.23 | $28.28 | $28.23 | $28.28 | $24.84 | 2,461 |
2016-12-08 | $27.90 | $27.90 | $27.90 | $27.90 | $24.50 | 27 |
2016-12-07 | $27.90 | $27.90 | $27.90 | $27.90 | $24.50 | 100 |
2016-12-06 | $27.59 | $27.59 | $27.59 | $27.59 | $24.23 | 529 |
2016-12-05 | $27.47 | $27.47 | $27.47 | $27.47 | $24.12 | 29 |
2016-12-02 | $27.47 | $27.47 | $27.47 | $27.47 | $24.12 | 98 |
2016-12-01 | $27.47 | $27.47 | $27.47 | $27.47 | $24.12 | 360 |
2016-11-30 | $27.73 | $27.74 | $27.71 | $27.74 | $24.36 | 6,982 |
2016-11-29 | $27.78 | $27.88 | $27.75 | $27.80 | $24.42 | 8,527 |
2016-11-28 | $27.59 | $27.72 | $27.59 | $27.72 | $24.35 | 4,923 |
2016-11-25 | $27.41 | $27.41 | $27.41 | $27.41 | $24.07 | 4,500 |
2016-11-23 | $27.58 | $27.70 | $27.56 | $27.70 | $24.33 | 5,906 |
2016-11-22 | $27.72 | $27.72 | $27.65 | $27.65 | $24.29 | 3,787 |
2016-11-21 | $27.59 | $27.59 | $27.58 | $27.58 | $24.22 | 3,670 |
2016-11-18 | $27.42 | $27.42 | $27.42 | $27.42 | $24.08 | 4,686 |
2016-11-17 | $27.81 | $27.82 | $27.74 | $27.74 | $24.36 | 7,299 |
2016-11-16 | $27.56 | $27.59 | $27.55 | $27.59 | $24.23 | 5,201 |
2016-11-15 | $27.45 | $27.65 | $27.45 | $27.65 | $24.29 | 1,211 |
2016-11-14 | $27.51 | $27.58 | $27.50 | $27.57 | $24.22 | 6,127 |
2016-11-11 | $27.60 | $27.60 | $27.60 | $27.60 | $24.24 | 405 |
2016-11-10 | $27.69 | $27.70 | $27.64 | $27.64 | $24.28 | 1,731 |
2016-11-09 | $27.78 | $27.90 | $27.74 | $27.74 | $24.36 | 2,085 |
2016-11-08 | $27.91 | $27.95 | $27.89 | $27.89 | $24.50 | 618 |
2016-11-07 | $27.95 | $27.96 | $27.95 | $27.96 | $24.56 | 1,238 |
2016-11-04 | $27.91 | $27.96 | $27.89 | $27.89 | $24.50 | 2,400 |
2016-11-03 | $28.22 | $28.22 | $28.14 | $28.17 | $24.74 | 1,683 |
2016-11-02 | $28.13 | $28.29 | $27.83 | $27.94 | $24.54 | 115,078 |
2016-11-01 | $28.48 | $28.48 | $28.48 | $28.48 | $25.01 | 0 |
2016-10-31 | $28.45 | $28.50 | $28.42 | $28.48 | $25.01 | 12,476 |
2016-10-28 | $28.39 | $28.39 | $28.39 | $28.39 | $24.93 | 38 |
2016-10-27 | $28.39 | $28.39 | $28.39 | $28.39 | $24.93 | 20 |
2016-10-26 | $28.37 | $28.39 | $28.37 | $28.39 | $24.93 | 200 |
2016-10-25 | $28.37 | $28.37 | $28.37 | $28.37 | $24.91 | 0 |
2016-10-24 | $28.31 | $28.37 | $28.31 | $28.37 | $24.91 | 318 |
2016-10-21 | $27.93 | $27.93 | $27.93 | $27.93 | $24.53 | 0 |
2016-10-20 | $27.93 | $27.93 | $27.93 | $27.93 | $24.53 | 47 |
2016-10-19 | $27.93 | $27.93 | $27.93 | $27.93 | $24.53 | 26 |
2016-10-18 | $27.93 | $27.93 | $27.93 | $27.93 | $24.53 | 0 |
2016-10-17 | $27.93 | $27.93 | $27.93 | $27.93 | $24.53 | 0 |
2016-10-14 | $27.93 | $27.93 | $27.93 | $27.93 | $24.53 | 200 |
2016-10-13 | $27.73 | $27.73 | $27.73 | $27.73 | $24.36 | 122 |
2016-10-12 | $28.16 | $28.16 | $28.16 | $28.16 | $24.73 | 70 |
2016-10-11 | $28.16 | $28.16 | $28.16 | $28.16 | $24.73 | 0 |
2016-10-10 | $28.18 | $28.20 | $28.16 | $28.16 | $24.73 | 503 |
2016-10-07 | $28.00 | $28.00 | $28.00 | $28.00 | $24.59 | 341 |
2016-10-06 | $28.29 | $28.29 | $28.29 | $28.29 | $24.85 | 103 |
2016-10-05 | $28.29 | $28.29 | $28.29 | $28.29 | $24.85 | 1 |
2016-10-04 | $28.29 | $28.29 | $28.29 | $28.29 | $24.85 | 135 |
2016-10-03 | $28.29 | $28.29 | $28.25 | $28.25 | $24.81 | 201 |
2016-09-30 | $28.59 | $28.59 | $28.59 | $28.59 | $25.11 | 44 |
2016-09-29 | $28.59 | $28.59 | $28.59 | $28.59 | $25.11 | 1 |
2016-09-28 | $28.59 | $28.59 | $28.59 | $28.59 | $25.11 | 174 |
2016-09-27 | $28.68 | $28.68 | $28.67 | $28.67 | $25.18 | 1,730 |
2016-09-26 | $28.96 | $28.96 | $28.96 | $28.96 | $25.44 | 0 |
2016-09-23 | $28.96 | $28.96 | $28.96 | $28.96 | $25.44 | 0 |
2016-09-22 | $29.02 | $29.02 | $28.89 | $28.96 | $25.39 | 1,054 |
2016-09-21 | $28.40 | $28.40 | $28.39 | $28.39 | $24.89 | 224 |
2016-09-20 | $27.27 | $27.27 | $27.27 | $27.27 | $23.91 | 4 |
2016-09-19 | $27.27 | $27.27 | $27.27 | $27.27 | $23.91 | 0 |
2016-09-16 | $27.28 | $27.28 | $27.27 | $27.27 | $23.91 | 300 |
2016-09-15 | $27.53 | $27.53 | $27.53 | $27.53 | $24.14 | 100 |
2016-09-14 | $27.39 | $27.39 | $27.39 | $27.39 | $24.01 | 200 |
2016-09-13 | $27.53 | $27.53 | $27.52 | $27.52 | $24.13 | 1,814 |
2016-09-12 | $27.93 | $27.93 | $27.93 | $27.93 | $24.48 | 11 |
2016-09-09 | $27.93 | $27.93 | $27.93 | $27.93 | $24.48 | 412 |
2016-09-08 | $28.27 | $28.27 | $28.26 | $28.26 | $24.77 | 354 |
2016-09-07 | $28.13 | $28.13 | $28.13 | $28.13 | $24.66 | 0 |
2016-09-06 | $28.13 | $28.13 | $28.13 | $28.13 | $24.66 | 587 |
2016-09-02 | $27.44 | $27.44 | $27.44 | $27.44 | $24.06 | 18 |
2016-09-01 | $27.44 | $27.44 | $27.44 | $27.44 | $24.06 | 0 |
2016-08-31 | $27.48 | $27.48 | $27.37 | $27.44 | $24.06 | 602 |
2016-08-30 | $27.50 | $27.50 | $27.47 | $27.48 | $24.09 | 502 |
2016-08-29 | $27.43 | $27.54 | $27.43 | $27.54 | $24.14 | 800 |
2016-08-26 | $27.73 | $27.73 | $27.73 | $27.73 | $24.32 | 0 |
2016-08-25 | $27.72 | $27.73 | $27.72 | $27.73 | $24.32 | 216 |
2016-08-24 | $27.85 | $27.85 | $27.85 | $27.85 | $24.42 | 160 |
2016-08-23 | $27.88 | $27.88 | $27.84 | $27.85 | $24.42 | 2,837 |
2016-08-22 | $27.70 | $27.74 | $27.70 | $27.74 | $24.32 | 508 |
2016-08-19 | $27.75 | $27.75 | $27.75 | $27.75 | $24.33 | 0 |
2016-08-18 | $27.75 | $27.75 | $27.75 | $27.75 | $24.33 | 552 |
2016-08-17 | $27.79 | $27.93 | $27.78 | $27.93 | $24.49 | 2,101 |
2016-08-16 | $27.79 | $27.80 | $27.78 | $27.78 | $24.36 | 3,218 |
2016-08-15 | $28.00 | $28.06 | $28.00 | $28.03 | $24.57 | 2,015 |
2016-08-12 | $27.95 | $28.00 | $27.90 | $27.90 | $24.46 | 1,965 |
2016-08-11 | $27.89 | $28.00 | $27.89 | $27.98 | $24.53 | 1,803 |
2016-08-10 | $27.73 | $27.76 | $27.73 | $27.75 | $24.33 | 1,500 |
2016-08-09 | $27.64 | $27.65 | $27.64 | $27.65 | $24.24 | 1,831 |
2016-08-08 | $27.38 | $27.38 | $27.33 | $27.33 | $23.96 | 2,015 |
2016-08-05 | $27.33 | $27.38 | $27.33 | $27.38 | $24.01 | 2,035 |
2016-08-04 | $27.24 | $27.27 | $27.22 | $27.22 | $23.86 | 2,032 |
2016-08-03 | $27.03 | $27.03 | $27.03 | $27.03 | $23.70 | 150 |
2016-08-02 | $27.20 | $27.20 | $27.15 | $27.17 | $23.82 | 815 |
2016-08-01 | $27.50 | $27.51 | $27.50 | $27.51 | $24.12 | 77,778 |
2016-07-29 | $27.00 | $27.00 | $27.00 | $27.00 | $23.67 | 0 |
2016-07-28 | $26.85 | $27.00 | $26.81 | $27.00 | $23.67 | 2,670 |
2016-07-27 | $26.92 | $27.00 | $26.92 | $27.00 | $23.67 | 1,229 |
2016-07-26 | $26.85 | $26.85 | $26.85 | $26.85 | $23.54 | 28 |
2016-07-25 | $26.92 | $26.92 | $26.85 | $26.85 | $23.54 | 336 |
2016-07-22 | $27.07 | $27.09 | $27.07 | $27.08 | $23.74 | 860 |
2016-07-21 | $27.22 | $27.22 | $27.22 | $27.22 | $23.86 | 6 |
2016-07-20 | $27.24 | $27.25 | $27.22 | $27.22 | $23.86 | 3,295 |
2016-07-19 | $26.95 | $26.98 | $26.93 | $26.93 | $23.61 | 3,420 |
2016-07-18 | $27.06 | $27.06 | $27.06 | $27.06 | $23.72 | 150 |
2016-07-15 | $26.96 | $27.00 | $26.96 | $26.99 | $23.66 | 2,201 |
2016-07-14 | $27.24 | $27.24 | $27.22 | $27.22 | $23.86 | 3,132 |
2016-07-13 | $27.25 | $27.25 | $27.20 | $27.20 | $23.84 | 850 |
2016-07-12 | $27.39 | $27.39 | $27.37 | $27.38 | $24.01 | 1,375 |
2016-07-11 | $27.20 | $27.33 | $27.19 | $27.33 | $23.96 | 1,950 |
2016-07-08 | $26.49 | $26.49 | $26.49 | $26.49 | $23.22 | 215 |
2016-07-07 | $26.59 | $26.59 | $26.59 | $26.59 | $23.31 | 202 |
2016-07-06 | $26.55 | $26.55 | $26.55 | $26.55 | $23.28 | 835 |
2016-07-05 | $26.50 | $26.50 | $26.50 | $26.50 | $23.23 | 95 |
2016-07-01 | $26.50 | $26.50 | $26.50 | $26.50 | $23.23 | 560 |
2016-06-30 | $26.45 | $26.45 | $26.45 | $26.45 | $23.19 | 326 |
2016-06-29 | $26.67 | $26.79 | $26.67 | $26.75 | $23.45 | 4,880 |
2016-06-28 | $26.40 | $26.45 | $26.27 | $26.42 | $23.16 | 1,080 |
2016-06-27 | $25.79 | $26.03 | $25.79 | $25.99 | $22.79 | 600 |
2016-06-24 | $25.98 | $26.30 | $25.98 | $26.21 | $22.98 | 2,038 |
2016-06-23 | $27.07 | $27.07 | $27.07 | $27.07 | $23.73 | 350 |
2016-06-22 | $26.94 | $26.94 | $26.91 | $26.94 | $23.45 | 750 |
2016-06-21 | $26.33 | $26.33 | $26.33 | $26.33 | $22.91 | 0 |
2016-06-20 | $26.33 | $26.33 | $26.33 | $26.33 | $22.91 | 0 |
2016-06-17 | $26.33 | $26.33 | $26.33 | $26.33 | $22.91 | 200 |
2016-06-16 | $26.24 | $26.32 | $26.24 | $26.32 | $22.91 | 391 |
2016-06-15 | $26.42 | $26.42 | $26.42 | $26.42 | $23.00 | 219 |
2016-06-14 | $26.14 | $26.14 | $26.05 | $26.05 | $22.67 | 200 |
2016-06-13 | $26.39 | $26.43 | $26.35 | $26.35 | $22.94 | 600 |
2016-06-10 | $26.77 | $26.77 | $26.77 | $26.77 | $23.30 | 355 |
2016-06-09 | $27.19 | $27.19 | $27.19 | $27.19 | $23.67 | 400 |
2016-06-08 | $27.53 | $27.53 | $27.49 | $27.49 | $23.93 | 480 |
2016-06-07 | $27.09 | $27.09 | $27.09 | $27.09 | $23.58 | 0 |
2016-06-06 | $27.09 | $27.09 | $27.09 | $27.09 | $23.58 | 100 |
2016-06-03 | $26.77 | $26.81 | $26.77 | $26.77 | $23.30 | 806 |
2016-06-02 | $26.62 | $26.70 | $26.62 | $26.68 | $23.22 | 801 |
2016-06-01 | $26.85 | $26.87 | $26.84 | $26.87 | $23.39 | 1,559 |
2016-05-31 | $26.97 | $26.97 | $26.87 | $26.88 | $23.40 | 5,505 |
2016-05-27 | $26.88 | $26.88 | $26.88 | $26.88 | $23.40 | 2,001 |
2016-05-26 | $26.83 | $26.83 | $26.77 | $26.77 | $23.30 | 1,075 |
2016-05-25 | $26.84 | $26.96 | $26.84 | $26.96 | $23.47 | 1,642 |
2016-05-24 | $26.61 | $26.61 | $26.60 | $26.60 | $23.15 | 2,481 |
2016-05-23 | $26.62 | $26.62 | $26.62 | $26.62 | $23.17 | 0 |
2016-05-20 | $26.62 | $26.62 | $26.62 | $26.62 | $23.17 | 174 |
2016-05-19 | $26.63 | $26.63 | $26.63 | $26.63 | $23.18 | 55 |
2016-05-18 | $26.66 | $26.66 | $26.62 | $26.63 | $23.18 | 1,399 |
2016-05-17 | $26.76 | $26.76 | $26.76 | $26.76 | $23.29 | 5,437 |
2016-05-16 | $26.62 | $26.69 | $26.60 | $26.66 | $23.21 | 15,002 |
2016-05-13 | $26.58 | $26.62 | $26.57 | $26.59 | $23.14 | 5,900 |
2016-05-12 | $26.49 | $26.49 | $26.49 | $26.49 | $23.06 | 0 |
2016-05-11 | $26.49 | $26.49 | $26.49 | $26.49 | $23.06 | 0 |
2016-05-10 | $26.49 | $26.49 | $26.49 | $26.49 | $23.06 | 37 |
2016-05-09 | $26.49 | $26.53 | $26.49 | $26.49 | $23.06 | 1,690 |
2016-05-06 | $26.49 | $26.49 | $26.49 | $26.49 | $23.06 | 100 |
2016-05-05 | $26.21 | $26.21 | $26.21 | $26.21 | $22.81 | 0 |
2016-05-04 | $26.21 | $26.21 | $26.21 | $26.21 | $22.81 | 100 |
2016-05-03 | $26.36 | $26.36 | $26.35 | $26.35 | $22.94 | 318 |
2016-05-02 | $26.73 | $26.73 | $26.73 | $26.73 | $23.27 | 200 |
2016-04-29 | $26.68 | $26.68 | $26.68 | $26.68 | $23.22 | 0 |
2016-04-28 | $26.71 | $26.71 | $26.68 | $26.68 | $23.22 | 1,100 |
2016-04-27 | $27.38 | $27.38 | $27.38 | $27.38 | $23.83 | 0 |
2016-04-26 | $27.39 | $27.40 | $27.38 | $27.38 | $23.83 | 3,600 |
2016-04-25 | $27.42 | $27.45 | $27.42 | $27.45 | $23.89 | 2,132 |
2016-04-22 | $27.81 | $27.81 | $27.72 | $27.72 | $24.13 | 5,100 |
2016-04-21 | $27.60 | $27.60 | $27.60 | $27.60 | $24.03 | 0 |
2016-04-20 | $27.60 | $27.60 | $27.60 | $27.60 | $24.03 | 1,961 |
2016-04-19 | $27.55 | $27.55 | $27.55 | $27.55 | $23.98 | 103 |
2016-04-18 | $27.28 | $27.28 | $27.28 | $27.28 | $23.75 | 25 |
2016-04-15 | $27.28 | $27.28 | $27.28 | $27.28 | $23.75 | 30 |
2016-04-14 | $27.20 | $27.42 | $27.20 | $27.28 | $23.75 | 23,059 |
2016-04-13 | $26.35 | $26.35 | $26.35 | $26.35 | $22.94 | 0 |
2016-04-12 | $26.35 | $26.35 | $26.35 | $26.35 | $22.94 | 157 |
2016-04-11 | $26.12 | $26.12 | $26.05 | $26.05 | $22.67 | 323 |
2016-04-08 | $26.06 | $26.06 | $26.06 | $26.06 | $22.68 | 100 |
2016-04-07 | $25.56 | $25.56 | $25.46 | $25.46 | $22.16 | 3,100 |
2016-04-06 | $25.37 | $25.37 | $25.20 | $25.20 | $21.93 | 606 |
2016-04-05 | $25.05 | $25.10 | $25.05 | $25.10 | $21.85 | 257 |
2016-04-04 | $25.64 | $25.64 | $25.54 | $25.58 | $22.27 | 695 |
2016-04-01 | $25.55 | $25.56 | $25.55 | $25.56 | $22.25 | 1,595 |
2016-03-31 | $26.32 | $26.32 | $26.32 | $26.32 | $22.91 | 500 |
2016-03-30 | $26.39 | $26.39 | $26.39 | $26.39 | $22.97 | 0 |
2016-03-29 | $26.33 | $26.39 | $26.33 | $26.39 | $22.97 | 200 |
2016-03-28 | $26.23 | $26.42 | $26.23 | $26.32 | $22.91 | 14,911 |
2016-03-24 | $25.97 | $26.01 | $25.95 | $25.97 | $22.60 | 15,040 |
2016-03-23 | $26.32 | $26.32 | $26.32 | $26.32 | $22.91 | 120 |
2016-03-22 | $26.38 | $26.47 | $26.27 | $26.47 | $23.04 | 15,124 |
2016-03-21 | $26.23 | $26.55 | $26.16 | $26.25 | $22.85 | 2,172 |
2016-03-18 | $26.16 | $26.18 | $26.14 | $26.14 | $22.75 | 15,000 |
2016-03-17 | $26.20 | $26.20 | $26.20 | $26.20 | $22.80 | 0 |
2016-03-16 | $26.16 | $26.20 | $26.16 | $26.20 | $22.80 | 456 |
2016-03-15 | $26.03 | $26.09 | $26.03 | $26.09 | $22.71 | 602 |
2016-03-14 | $27.26 | $27.26 | $26.30 | $26.37 | $22.95 | 135,540 |
2016-03-11 | $26.12 | $26.19 | $26.06 | $26.08 | $22.70 | 15,000 |
2016-03-10 | $25.63 | $25.64 | $25.63 | $25.64 | $22.32 | 2,540 |
2016-03-09 | $25.69 | $25.69 | $25.55 | $25.55 | $22.24 | 10,000 |
2016-03-08 | $25.80 | $25.92 | $25.79 | $25.88 | $22.53 | 12,110 |
2016-03-07 | $25.96 | $25.96 | $25.93 | $25.96 | $22.60 | 14,096 |
2016-03-04 | $26.30 | $26.34 | $26.25 | $26.33 | $22.92 | 2,801 |
Goldman Sachs ActiveBeta Japan Equity ET (GSJY) News Headlines
Recent Goldman Sachs ActiveBeta Japan Equity ET (GSJY) News
Similar Companies to Goldman Sachs ActiveBeta Japan Equity ET (GSJY) 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 | -- | -- | -- |