Point Bridge GOP Stock Tracker ETF (MAGA) Exchange: BATS
Data as of April 25, 2024
$44.64 ($-0.02) -0.05%
Point Bridge GOP Stock Tracker ETF - Daily Information
Click for more stock information on Point Bridge GOP Stock Tracker ETF.Daily Information | Data |
---|---|
Date | April 25, 2024 |
Open | $44.13 |
Previous Close | $44.64 |
High | $44.64 |
Low | $44.13 |
Adjusted Open | $44.13 |
Previous Adjusted Close | $44.64 |
Adjusted High | $44.64 |
Adjusted Low | $44.13 |
About Point Bridge GOP Stock Tracker ETF (MAGA)
The Fund uses a “passive management” (or indexing) approach to track the performance, before fees and expenses, of the Index. The Index was developed by Point Bridge Capital, LLC, the Fund’s investment adviser and index provider (“Point Bridge” or the “Adviser”). Point Bridge GOP Stock Tracker Index The Index uses an objective, rules-based methodology to track the performance of companies whose employees and political action committees (“PACs”) are highly supportive of Republican candidates for election to the United States Congress, the Vice Presidency, or the Presidency (“Candidates”) and party-affiliated federal committees or groups that are subject to federal campaign contribution limits (e.g., Republican National Committee, National Republican Senatorial Committee) (“Committees”). Republican Candidates and Republican Committees receiving support from employees and/or PACs of companies in the Index have historically been more supportive of a Republican President’s policies than Democratic Candidates and Democratic Committees. The Index is composed of the common stock of public operating companies and real estate investment trusts (“REITs”). Construction of the Index starts with an initial universe of the companies included in the S&P 500® Index. The universe is then screened using electoral campaign contribution data from the Federal Election Commission (the “FEC”) to eliminate companies whose employees and PACs have made aggregate reported political contributions of less than $25,000 across the two most recent election cycles. Each election cycle spans two full calendar years, and the most recent election cycle ended December 31, 2018. FEC data typically includes only information pertaining to contributions from contributors who have given more than $200 to a campaign in an election cycle because smaller contributions are not required by U.S. campaign finance laws to be reported to the FEC. Companies that satisfy the initial screening test are then ranked based on a proprietary screening process based primarily on the total net dollars and the net percentage of dollars given by a company’s employees and/or PAC to Republican Candidates and Republican Committees versus Democratic Candidates and Democratic Committees. The top 150 companies (or fewer if necessary) based on such rankings are included in the Index at the time of each reconstitution of the Index. The Index is equally weighted and rebalanced (i.e., weights are reset to equal-weighted, but no companies are added or deleted) quarterly after the close of trading on the 3rd Friday in each March, June, September, and December. The Index will be reconstituted (i.e., companies are added or deleted based on the Index rules and weights are reset to equal-weighted) after the close of trading on the 3rd Friday of each June following the completion of an election cycle. The Index was most recently reconstituted in June 2019, and the next scheduled reconstitution of the Index will take place in June 2021. Companies may also be added or removed from the Index upon their addition to or removal from the S&P 500 Index in accordance with the rules of the Index. The Index was developed by the Adviser in 2017 in anticipation of the commencement of operations of the Fund. The Fund’s Investment Strategy The Fund attempts to invest all, or substantially all, of its assets in the component securities that make up the Index. Under normal circumstances, at least 80% of the Fund’s total assets (exclusive of any collateral held from securities lending) will be invested in the component securities of the Index. The Adviser expects that, over time, the correlation between the Fund’s performance and that of the Index, before fees and expenses, will be 95% or better. The Fund will generally use a “replication” strategy to achieve its investment objective, meaning it generally will invest in all of the component securities of the Index in approximately the same proportion as in the Index. However, the Fund may use a “representative sampling” strategy, meaning it may invest in a sample of the securities in the Index whose risk, return and other characteristics closely resemble the risk, return and other characteristics of the Index as a whole, when the Fund’s sub-adviser believes it is in the best interests of the Fund (e.g., when replicating the Index involves practical difficulties or substantial costs, an Index constituent becomes temporarily illiquid, unavailable, or less liquid, or as a result of legal restrictions or limitations that apply to the Fund but not to the Index). The Fund may invest up to 20% of its total assets (exclusive of any collateral held from securities lending) in securities or other investments not included in the Index, but which the Fund’s sub-adviser believes will help the Fund track the Index. For example, the Fund may invest in securities that are not components of the Index to reflect various corporate actions and other changes to the Index (such as reconstitutions, additions, and deletions). To the extent the Index concentrates (i.e., holds more than 25% of its total assets) in the securities of a particular industry or group of related industries, the Fund will concentrate its investments to approximately the same extent as the Index.
Invest in Point Bridge GOP Stock Tracker ETF (MAGA)
Historical Stock Data for Point Bridge GOP Stock Tracker ETF (MAGA)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-04-25 | $44.13 | $44.64 | $44.13 | $44.64 | $44.64 | 329 |
2024-04-24 | $44.65 | $44.66 | $44.52 | $44.66 | $44.66 | 515 |
2024-04-23 | $44.71 | $44.71 | $44.71 | $44.71 | $44.71 | 230 |
2024-04-22 | $43.93 | $44.32 | $43.93 | $44.32 | $44.32 | 3,155 |
2024-04-19 | $43.77 | $43.96 | $43.77 | $43.95 | $43.95 | 989 |
2024-04-18 | $43.70 | $43.70 | $43.63 | $43.63 | $43.63 | 1,127 |
2024-04-17 | $43.72 | $43.72 | $43.72 | $43.72 | $43.72 | 364 |
2024-04-16 | $43.86 | $43.86 | $43.83 | $43.83 | $43.83 | 273 |
2024-04-15 | $44.91 | $44.91 | $44.00 | $44.12 | $44.12 | 1,118 |
2024-04-12 | $44.60 | $44.60 | $44.47 | $44.47 | $44.47 | 932 |
2024-04-11 | $45.07 | $45.09 | $45.00 | $45.09 | $45.09 | 697 |
2024-04-10 | $45.29 | $45.29 | $45.00 | $45.06 | $45.06 | 1,384 |
2024-04-09 | $45.44 | $45.78 | $45.44 | $45.78 | $45.78 | 748 |
2024-04-08 | $45.96 | $45.96 | $45.82 | $45.82 | $45.82 | 506 |
2024-04-05 | $45.79 | $45.79 | $45.76 | $45.76 | $45.76 | 914 |
2024-04-04 | $45.57 | $45.57 | $45.40 | $45.40 | $45.40 | 2,357 |
2024-04-03 | $45.76 | $45.76 | $45.76 | $45.76 | $45.76 | 125 |
2024-04-02 | $45.59 | $45.59 | $45.57 | $45.57 | $45.57 | 273 |
2024-04-01 | $46.33 | $46.33 | $45.85 | $45.85 | $45.85 | 1,853 |
2024-03-28 | $46.06 | $46.18 | $46.06 | $46.18 | $46.18 | 910 |
2024-03-27 | $45.62 | $45.87 | $45.62 | $45.87 | $45.87 | 444 |
2024-03-26 | $45.41 | $45.46 | $45.21 | $45.21 | $45.21 | 714 |
2024-03-25 | $45.33 | $45.33 | $45.33 | $45.33 | $45.33 | 233 |
2024-03-22 | $45.47 | $45.47 | $45.43 | $45.43 | $45.43 | 693 |
2024-03-21 | $45.64 | $45.65 | $45.64 | $45.65 | $45.65 | 1,372 |
2024-03-20 | $44.91 | $45.20 | $44.91 | $45.20 | $45.20 | 1,231 |
2024-03-19 | $44.78 | $44.78 | $44.78 | $44.78 | $44.78 | 61 |
2024-03-18 | $44.56 | $44.56 | $44.42 | $44.42 | $44.42 | 729 |
2024-03-15 | $44.21 | $44.32 | $44.21 | $44.29 | $44.29 | 893 |
2024-03-14 | $44.30 | $44.30 | $44.24 | $44.24 | $44.24 | 346 |
2024-03-13 | $44.62 | $44.62 | $44.62 | $44.62 | $44.62 | 58 |
2024-03-12 | $44.28 | $44.52 | $44.28 | $44.52 | $44.52 | 1,276 |
2024-03-11 | $44.18 | $44.35 | $44.18 | $44.35 | $44.35 | 1,185 |
2024-03-08 | $44.58 | $44.58 | $44.33 | $44.33 | $44.33 | 677 |
2024-03-07 | $44.46 | $44.46 | $44.46 | $44.46 | $44.46 | 383 |
2024-03-06 | $44.11 | $44.13 | $44.03 | $44.13 | $44.13 | 453 |
2024-03-05 | $44.23 | $44.23 | $43.92 | $43.92 | $43.92 | 1,331 |
2024-03-04 | $43.86 | $44.18 | $43.86 | $44.09 | $44.09 | 1,821 |
2024-03-01 | $43.94 | $43.94 | $43.94 | $43.94 | $43.94 | 631 |
2024-02-29 | $43.73 | $43.84 | $43.62 | $43.84 | $43.84 | 2,490 |
2024-02-28 | $43.45 | $43.45 | $43.45 | $43.45 | $43.45 | 167 |
2024-02-27 | $43.49 | $43.49 | $43.30 | $43.42 | $43.42 | 901 |
2024-02-26 | $43.38 | $43.38 | $43.25 | $43.25 | $43.25 | 669 |
2024-02-23 | $43.39 | $43.39 | $43.32 | $43.36 | $43.36 | 642 |
2024-02-22 | $43.04 | $43.21 | $43.04 | $43.21 | $43.21 | 510 |
2024-02-21 | $42.68 | $42.83 | $42.68 | $42.83 | $42.83 | 508 |
2024-02-20 | $42.60 | $42.60 | $42.48 | $42.48 | $42.48 | 877 |
2024-02-16 | $42.90 | $42.90 | $42.69 | $42.69 | $42.69 | 444 |
2024-02-15 | $42.83 | $42.83 | $42.69 | $42.78 | $42.78 | 2,166 |
2024-02-14 | $42.14 | $42.23 | $41.90 | $42.23 | $42.23 | 3,200 |
2024-02-13 | $42.04 | $42.09 | $41.82 | $41.82 | $41.82 | 549 |
2024-02-12 | $42.54 | $42.54 | $42.47 | $42.47 | $42.47 | 1,923 |
2024-02-09 | $42.17 | $42.17 | $42.15 | $42.16 | $42.16 | 211 |
2024-02-08 | $41.92 | $42.10 | $41.92 | $42.07 | $42.07 | 1,263 |
2024-02-07 | $41.98 | $42.11 | $41.98 | $42.02 | $42.02 | 479 |
2024-02-06 | $41.72 | $41.81 | $41.72 | $41.81 | $41.81 | 384 |
2024-02-05 | $41.50 | $41.64 | $41.46 | $41.64 | $41.64 | 3,340 |
2024-02-02 | $42.08 | $42.08 | $42.08 | $42.08 | $42.08 | 250 |
2024-02-01 | $41.61 | $42.00 | $41.61 | $42.00 | $42.00 | 360 |
2024-01-31 | $41.98 | $41.98 | $41.60 | $41.60 | $41.60 | 461 |
2024-01-30 | $42.00 | $42.10 | $42.00 | $42.10 | $42.10 | 336 |
2024-01-29 | $41.66 | $41.90 | $41.66 | $41.90 | $41.90 | 264 |
2024-01-26 | $41.73 | $41.73 | $41.73 | $41.73 | $41.73 | 157 |
2024-01-25 | $41.32 | $41.65 | $41.32 | $41.65 | $41.65 | 370 |
2024-01-24 | $41.24 | $41.24 | $41.15 | $41.15 | $41.15 | 665 |
2024-01-23 | $41.69 | $41.69 | $41.39 | $41.39 | $41.39 | 1,151 |
2024-01-22 | $41.33 | $41.58 | $41.33 | $41.58 | $41.58 | 563 |
2024-01-19 | $41.34 | $41.34 | $41.29 | $41.29 | $41.29 | 575 |
2024-01-18 | $40.72 | $40.97 | $40.72 | $40.97 | $40.97 | 2,266 |
2024-01-17 | $40.79 | $40.79 | $40.79 | $40.79 | $40.79 | 220 |
2024-01-16 | $41.06 | $41.06 | $41.06 | $41.06 | $41.06 | 143 |
2024-01-12 | $41.54 | $41.54 | $41.39 | $41.39 | $41.39 | 392 |
2024-01-11 | $41.31 | $41.40 | $41.31 | $41.40 | $41.40 | 234 |
2024-01-10 | $41.53 | $41.53 | $41.53 | $41.53 | $41.53 | 1,275 |
2024-01-09 | $41.41 | $41.59 | $41.41 | $41.50 | $41.50 | 1,459 |
2024-01-08 | $41.25 | $41.74 | $41.25 | $41.74 | $41.74 | 1,123 |
2024-01-05 | $41.24 | $41.43 | $41.24 | $41.43 | $41.43 | 772 |
2024-01-04 | $41.38 | $41.61 | $41.28 | $41.28 | $41.28 | 1,952 |
2024-01-03 | $41.36 | $41.36 | $41.36 | $41.36 | $41.36 | 80 |
2024-01-02 | $41.81 | $41.90 | $41.79 | $41.79 | $41.79 | 641 |
2023-12-29 | $41.71 | $41.75 | $41.71 | $41.75 | $41.75 | 320 |
2023-12-28 | $41.85 | $41.92 | $41.85 | $41.92 | $41.92 | 625 |
2023-12-27 | $41.87 | $41.88 | $41.86 | $41.88 | $41.88 | 875 |
2023-12-26 | $41.71 | $41.89 | $41.71 | $41.89 | $41.89 | 915 |
2023-12-22 | $41.76 | $41.76 | $41.60 | $41.60 | $41.60 | 616 |
2023-12-21 | $41.21 | $41.45 | $41.21 | $41.45 | $41.45 | 226 |
2023-12-20 | $41.12 | $41.12 | $41.12 | $41.12 | $41.12 | 100 |
2023-12-19 | $42.14 | $42.37 | $42.14 | $42.37 | $41.69 | 205 |
2023-12-18 | $42.18 | $42.18 | $42.06 | $42.06 | $41.39 | 305 |
2023-12-15 | $42.20 | $42.20 | $41.96 | $42.03 | $41.36 | 370 |
2023-12-14 | $42.32 | $42.32 | $42.32 | $42.32 | $41.65 | 159 |
2023-12-13 | $40.71 | $41.64 | $40.71 | $41.64 | $40.97 | 2,587 |
2023-12-12 | $40.65 | $40.66 | $40.65 | $40.65 | $40.00 | 1,309 |
2023-12-11 | $40.48 | $40.67 | $40.48 | $40.67 | $40.02 | 1,783 |
2023-12-08 | $40.28 | $40.40 | $40.28 | $40.40 | $40.40 | 543 |
2023-12-07 | $40.19 | $40.37 | $40.19 | $40.33 | $40.33 | 1,726 |
2023-12-06 | $40.24 | $40.24 | $40.04 | $40.04 | $40.04 | 809 |
2023-12-05 | $40.40 | $40.40 | $40.15 | $40.18 | $40.18 | 638 |
2023-12-04 | $40.22 | $40.63 | $40.22 | $40.63 | $40.63 | 821 |
2023-12-01 | $40.17 | $40.54 | $40.17 | $40.52 | $40.52 | 460 |
2023-11-30 | $39.80 | $39.95 | $39.80 | $39.95 | $39.95 | 451 |
2023-11-29 | $39.65 | $39.65 | $39.44 | $39.53 | $39.53 | 3,610 |
2023-11-28 | $39.40 | $39.40 | $39.37 | $39.37 | $39.37 | 432 |
2023-11-27 | $39.30 | $39.38 | $39.30 | $39.38 | $39.38 | 1,387 |
2023-11-24 | $39.39 | $39.44 | $39.39 | $39.44 | $39.44 | 753 |
2023-11-22 | $39.08 | $39.34 | $39.08 | $39.34 | $39.34 | 612 |
2023-11-21 | $39.21 | $39.21 | $39.21 | $39.21 | $39.21 | 197 |
2023-11-20 | $39.25 | $39.30 | $39.25 | $39.30 | $39.30 | 136 |
2023-11-17 | $39.25 | $39.25 | $39.25 | $39.25 | $39.25 | 140 |
2023-11-16 | $39.03 | $39.03 | $39.00 | $39.00 | $39.00 | 191 |
2023-11-15 | $39.23 | $39.23 | $39.23 | $39.23 | $39.23 | 63 |
2023-11-14 | $38.41 | $39.06 | $38.41 | $39.06 | $39.06 | 1,042 |
2023-11-13 | $37.92 | $37.92 | $37.92 | $37.92 | $37.92 | 44 |
2023-11-10 | $37.69 | $38.08 | $37.69 | $38.06 | $38.06 | 916 |
2023-11-09 | $37.94 | $37.94 | $37.64 | $37.64 | $37.64 | 409 |
2023-11-08 | $37.95 | $37.95 | $37.61 | $37.61 | $37.61 | 1,382 |
2023-11-07 | $37.17 | $38.07 | $37.17 | $38.07 | $38.07 | 603 |
2023-11-06 | $38.32 | $38.43 | $38.24 | $38.24 | $38.24 | 818 |
2023-11-03 | $38.53 | $38.68 | $38.46 | $38.46 | $38.46 | 605 |
2023-11-02 | $37.68 | $38.00 | $37.68 | $38.00 | $38.00 | 3,607 |
2023-11-01 | $37.00 | $37.10 | $36.99 | $37.10 | $37.10 | 1,784 |
2023-10-31 | $36.90 | $36.93 | $36.90 | $36.93 | $36.93 | 177 |
2023-10-30 | $36.64 | $36.65 | $36.64 | $36.65 | $36.65 | 180 |
2023-10-27 | $36.32 | $36.32 | $36.26 | $36.26 | $36.26 | 591 |
2023-10-26 | $36.76 | $36.76 | $36.76 | $36.76 | $36.76 | 106 |
2023-10-25 | $36.73 | $36.73 | $36.70 | $36.70 | $36.70 | 736 |
2023-10-24 | $36.86 | $37.00 | $36.86 | $37.00 | $37.00 | 752 |
2023-10-23 | $37.09 | $37.09 | $36.76 | $36.76 | $36.76 | 1,313 |
2023-10-20 | $37.08 | $37.08 | $37.08 | $37.08 | $37.08 | 16 |
2023-10-19 | $37.63 | $37.63 | $37.63 | $37.63 | $37.63 | 63 |
2023-10-18 | $38.63 | $38.63 | $38.06 | $38.10 | $38.10 | 2,139 |
2023-10-17 | $38.29 | $38.66 | $38.29 | $38.66 | $38.66 | 1,466 |
2023-10-16 | $38.22 | $38.45 | $38.22 | $38.45 | $38.45 | 359 |
2023-10-13 | $38.01 | $38.01 | $37.91 | $37.91 | $37.91 | 877 |
2023-10-12 | $38.55 | $38.55 | $37.79 | $37.88 | $37.88 | 1,412 |
2023-10-11 | $38.17 | $38.34 | $38.17 | $38.34 | $38.34 | 325 |
2023-10-10 | $38.01 | $38.22 | $38.01 | $38.22 | $38.22 | 1,492 |
2023-10-09 | $37.07 | $37.88 | $37.07 | $37.88 | $37.88 | 1,267 |
2023-10-06 | $37.23 | $37.64 | $37.23 | $37.50 | $37.50 | 792 |
2023-10-05 | $37.17 | $37.27 | $37.17 | $37.21 | $37.21 | 631 |
2023-10-04 | $37.15 | $37.30 | $37.15 | $37.30 | $37.30 | 1,629 |
2023-10-03 | $37.12 | $37.16 | $37.12 | $37.16 | $37.16 | 289 |
2023-10-02 | $37.92 | $37.92 | $37.47 | $37.53 | $37.53 | 5,334 |
2023-09-29 | $38.55 | $38.55 | $38.04 | $38.16 | $38.16 | 2,223 |
2023-09-28 | $38.28 | $38.35 | $38.28 | $38.35 | $38.35 | 195 |
2023-09-27 | $38.11 | $38.11 | $38.11 | $38.11 | $38.11 | 177 |
2023-09-26 | $38.50 | $38.50 | $38.06 | $38.06 | $38.06 | 752 |
2023-09-25 | $38.68 | $38.68 | $38.68 | $38.68 | $38.68 | 70 |
2023-09-22 | $38.65 | $38.65 | $38.53 | $38.53 | $38.53 | 394 |
2023-09-21 | $39.26 | $39.26 | $38.68 | $38.68 | $38.68 | 2,809 |
2023-09-20 | $39.61 | $39.73 | $39.35 | $39.35 | $39.35 | 258 |
2023-09-19 | $39.31 | $39.47 | $39.31 | $39.47 | $39.47 | 222 |
2023-09-18 | $39.58 | $39.58 | $39.58 | $39.58 | $39.58 | 4 |
2023-09-15 | $39.87 | $39.87 | $39.59 | $39.63 | $39.63 | 916 |
2023-09-14 | $39.78 | $39.97 | $39.78 | $39.97 | $39.97 | 751 |
2023-09-13 | $39.45 | $39.53 | $39.45 | $39.46 | $39.46 | 378 |
2023-09-12 | $39.68 | $39.68 | $39.64 | $39.64 | $39.64 | 689 |
2023-09-11 | $39.55 | $39.55 | $39.50 | $39.50 | $39.50 | 288 |
2023-09-08 | $39.51 | $39.51 | $39.51 | $39.51 | $39.51 | 82 |
2023-09-07 | $39.43 | $39.43 | $39.33 | $39.35 | $39.35 | 2,484 |
2023-09-06 | $39.27 | $39.44 | $39.27 | $39.44 | $39.44 | 297 |
2023-09-05 | $39.58 | $39.58 | $39.58 | $39.58 | $39.58 | 118 |
2023-09-01 | $40.14 | $40.14 | $40.14 | $40.14 | $40.14 | 94 |
2023-08-31 | $40.22 | $40.22 | $39.92 | $39.92 | $39.92 | 1,045 |
2023-08-30 | $40.14 | $40.14 | $40.00 | $40.07 | $40.07 | 1,772 |
2023-08-29 | $39.95 | $39.95 | $39.95 | $39.95 | $39.95 | 126 |
2023-08-28 | $39.55 | $39.55 | $39.55 | $39.55 | $39.55 | 126 |
2023-08-25 | $39.29 | $39.29 | $39.27 | $39.27 | $39.27 | 123 |
2023-08-24 | $39.16 | $39.16 | $39.16 | $39.16 | $39.16 | 140 |
2023-08-23 | $39.33 | $39.38 | $39.33 | $39.38 | $39.38 | 256 |
2023-08-22 | $39.29 | $39.29 | $39.19 | $39.19 | $39.19 | 419 |
2023-08-21 | $39.51 | $39.51 | $39.20 | $39.42 | $39.42 | 2,300 |
2023-08-18 | $39.51 | $39.51 | $39.51 | $39.51 | $39.51 | 36 |
2023-08-17 | $39.73 | $39.83 | $39.50 | $39.50 | $39.50 | 2,154 |
2023-08-16 | $39.99 | $40.00 | $39.69 | $39.72 | $39.72 | 1,081 |
2023-08-15 | $40.09 | $40.17 | $39.93 | $39.93 | $39.93 | 4,251 |
2023-08-14 | $40.47 | $40.47 | $40.47 | $40.47 | $40.47 | 644 |
2023-08-11 | $40.35 | $40.68 | $40.35 | $40.62 | $40.62 | 2,055 |
2023-08-10 | $40.56 | $40.56 | $40.56 | $40.56 | $40.56 | 174 |
2023-08-09 | $40.80 | $40.80 | $40.60 | $40.60 | $40.60 | 891 |
2023-08-08 | $40.61 | $40.61 | $40.61 | $40.61 | $40.61 | 118 |
2023-08-07 | $40.71 | $40.73 | $40.68 | $40.73 | $40.73 | 472 |
2023-08-04 | $40.41 | $40.41 | $40.41 | $40.41 | $40.41 | 92 |
2023-08-03 | $40.50 | $40.71 | $40.44 | $40.61 | $40.61 | 2,055 |
2023-08-02 | $40.74 | $40.75 | $40.67 | $40.67 | $40.67 | 542 |
2023-08-01 | $40.84 | $41.02 | $40.84 | $41.01 | $41.01 | 816 |
2023-07-31 | $41.00 | $41.23 | $41.00 | $41.07 | $41.07 | 825 |
2023-07-28 | $40.95 | $41.03 | $40.95 | $41.03 | $41.03 | 340 |
2023-07-27 | $41.04 | $41.08 | $40.76 | $40.76 | $40.76 | 3,568 |
2023-07-26 | $41.00 | $41.07 | $41.00 | $41.07 | $41.07 | 1,125 |
2023-07-25 | $40.89 | $40.99 | $40.83 | $40.90 | $40.90 | 1,206 |
2023-07-24 | $40.59 | $40.84 | $40.59 | $40.84 | $40.84 | 699 |
2023-07-21 | $40.58 | $40.70 | $40.58 | $40.66 | $40.66 | 3,571 |
2023-07-20 | $40.46 | $40.58 | $40.41 | $40.58 | $40.58 | 617 |
2023-07-19 | $40.36 | $40.45 | $40.24 | $40.45 | $40.45 | 1,439 |
2023-07-18 | $40.04 | $40.30 | $40.04 | $40.21 | $40.21 | 4,363 |
2023-07-17 | $39.85 | $39.86 | $39.80 | $39.86 | $39.86 | 376 |
2023-07-14 | $39.75 | $39.95 | $39.75 | $39.85 | $39.85 | 568 |
2023-07-13 | $40.22 | $40.24 | $40.05 | $40.24 | $40.24 | 3,732 |
2023-07-12 | $40.01 | $40.05 | $40.01 | $40.04 | $40.04 | 2,216 |
2023-07-11 | $39.39 | $39.77 | $39.39 | $39.77 | $39.77 | 1,161 |
2023-07-10 | $38.99 | $39.24 | $38.99 | $39.19 | $39.19 | 5,034 |
2023-07-07 | $38.75 | $39.14 | $38.75 | $38.96 | $38.96 | 588 |
2023-07-06 | $38.60 | $38.76 | $38.52 | $38.75 | $38.75 | 1,652 |
2023-07-05 | $39.05 | $39.05 | $39.05 | $39.05 | $39.05 | 97 |
2023-07-03 | $39.05 | $39.24 | $39.05 | $39.17 | $39.17 | 787 |
2023-06-30 | $38.87 | $39.00 | $38.87 | $39.00 | $39.00 | 613 |
2023-06-29 | $38.68 | $38.75 | $38.68 | $38.75 | $38.75 | 932 |
2023-06-28 | $38.50 | $38.50 | $38.34 | $38.44 | $38.44 | 2,543 |
2023-06-27 | $38.32 | $38.57 | $38.18 | $38.54 | $38.54 | 3,859 |
2023-06-26 | $37.92 | $38.13 | $37.92 | $38.07 | $38.07 | 600 |
2023-06-23 | $37.73 | $37.73 | $37.73 | $37.73 | $37.73 | 85 |
2023-06-22 | $38.10 | $38.10 | $37.97 | $38.00 | $38.00 | 615 |
2023-06-21 | $38.11 | $38.40 | $38.11 | $38.20 | $38.20 | 2,095 |
2023-06-20 | $38.44 | $38.44 | $38.20 | $38.20 | $38.20 | 975 |
2023-06-16 | $38.75 | $38.75 | $38.56 | $38.56 | $38.56 | 1,129 |
2023-06-15 | $38.60 | $38.60 | $38.60 | $38.60 | $38.60 | 64 |
2023-06-14 | $38.41 | $38.41 | $38.12 | $38.12 | $38.12 | 4,812 |
2023-06-13 | $38.30 | $38.30 | $38.24 | $38.27 | $38.27 | 912 |
2023-06-12 | $37.76 | $37.91 | $37.76 | $37.91 | $37.91 | 905 |
2023-06-09 | $37.85 | $38.00 | $37.79 | $37.81 | $37.81 | 860 |
2023-06-08 | $37.90 | $37.97 | $37.86 | $37.97 | $37.97 | 1,125 |
2023-06-07 | $37.74 | $37.99 | $37.74 | $37.99 | $37.99 | 830 |
2023-06-06 | $37.34 | $37.43 | $37.34 | $37.43 | $37.43 | 335 |
2023-06-05 | $37.26 | $37.30 | $37.11 | $37.11 | $37.11 | 1,507 |
2023-06-02 | $36.56 | $37.22 | $36.56 | $37.22 | $37.22 | 829 |
2023-06-01 | $36.24 | $36.24 | $36.24 | $36.24 | $36.24 | 313 |
2023-05-31 | $36.32 | $36.32 | $35.90 | $36.00 | $36.00 | 1,204 |
2023-05-30 | $36.46 | $36.46 | $36.36 | $36.43 | $36.43 | 978 |
2023-05-26 | $36.50 | $36.58 | $36.42 | $36.57 | $36.57 | 1,473 |
2023-05-25 | $36.36 | $36.44 | $36.36 | $36.44 | $36.44 | 402 |
2023-05-24 | $37.01 | $37.01 | $36.66 | $36.66 | $36.66 | 2,270 |
2023-05-23 | $37.00 | $37.01 | $37.00 | $37.01 | $37.01 | 423 |
2023-05-22 | $37.27 | $37.34 | $37.27 | $37.28 | $37.28 | 2,376 |
2023-05-19 | $37.26 | $37.26 | $37.26 | $37.26 | $37.26 | 450 |
2023-05-18 | $37.12 | $37.32 | $37.04 | $37.32 | $37.32 | 1,114 |
2023-05-17 | $36.88 | $37.02 | $36.88 | $37.02 | $37.02 | 3,015 |
2023-05-16 | $36.70 | $36.70 | $36.59 | $36.59 | $36.59 | 6,748 |
2023-05-15 | $37.08 | $37.13 | $37.08 | $37.13 | $37.13 | 420 |
2023-05-12 | $37.11 | $37.11 | $36.84 | $37.00 | $37.00 | 3,648 |
2023-05-11 | $36.91 | $36.97 | $36.91 | $36.97 | $36.97 | 512 |
2023-05-10 | $37.08 | $37.20 | $37.08 | $37.20 | $37.20 | 479 |
2023-05-09 | $37.33 | $37.36 | $37.28 | $37.28 | $37.28 | 568 |
2023-05-08 | $37.37 | $37.37 | $37.31 | $37.31 | $37.31 | 531 |
2023-05-05 | $37.33 | $37.45 | $37.27 | $37.45 | $37.45 | 1,290 |
2023-05-04 | $36.80 | $36.82 | $36.79 | $36.79 | $36.79 | 401 |
2023-05-03 | $37.52 | $37.52 | $37.11 | $37.11 | $37.11 | 846 |
2023-05-02 | $37.33 | $37.33 | $37.33 | $37.33 | $37.33 | 177 |
2023-05-01 | $38.10 | $38.10 | $37.95 | $37.95 | $37.95 | 301 |
2023-04-28 | $37.93 | $37.93 | $37.93 | $37.93 | $37.93 | 542 |
2023-04-27 | $37.25 | $37.51 | $37.05 | $37.51 | $37.51 | 2,326 |
2023-04-26 | $37.26 | $37.27 | $36.89 | $36.89 | $36.89 | 1,138 |
2023-04-25 | $37.47 | $37.47 | $37.47 | $37.47 | $37.47 | 245 |
2023-04-24 | $38.14 | $38.19 | $38.03 | $38.17 | $38.17 | 5,782 |
2023-04-21 | $37.95 | $37.98 | $37.95 | $37.98 | $37.98 | 395 |
2023-04-20 | $38.20 | $38.24 | $38.05 | $38.17 | $38.17 | 5,978 |
2023-04-19 | $37.95 | $38.31 | $37.95 | $38.31 | $38.31 | 531 |
2023-04-18 | $38.16 | $38.24 | $38.16 | $38.24 | $38.24 | 2,416 |
2023-04-17 | $38.20 | $38.20 | $38.20 | $38.20 | $38.20 | 274 |
2023-04-14 | $38.03 | $38.19 | $37.84 | $37.96 | $37.96 | 2,669 |
2023-04-13 | $38.04 | $38.09 | $38.04 | $38.07 | $38.07 | 693 |
2023-04-12 | $38.12 | $38.12 | $37.84 | $37.84 | $37.84 | 4,336 |
2023-04-11 | $37.59 | $38.00 | $37.59 | $38.00 | $38.00 | 1,672 |
2023-04-10 | $37.11 | $37.70 | $37.11 | $37.70 | $37.70 | 2,797 |
2023-04-06 | $37.37 | $37.40 | $37.37 | $37.40 | $37.40 | 418 |
2023-04-05 | $37.23 | $37.40 | $37.23 | $37.40 | $37.40 | 576 |
2023-04-04 | $37.61 | $37.61 | $37.23 | $37.30 | $37.30 | 1,561 |
2023-04-03 | $37.91 | $37.91 | $37.39 | $37.81 | $37.81 | 1,582 |
2023-03-31 | $37.55 | $37.59 | $37.53 | $37.59 | $37.59 | 546 |
2023-03-30 | $37.27 | $37.35 | $37.10 | $37.12 | $37.12 | 917 |
2023-03-29 | $37.01 | $37.04 | $37.00 | $37.04 | $37.04 | 463 |
2023-03-28 | $36.50 | $36.63 | $36.43 | $36.49 | $36.49 | 2,326 |
2023-03-27 | $36.50 | $36.50 | $36.31 | $36.31 | $36.31 | 762 |
2023-03-24 | $35.75 | $35.88 | $35.75 | $35.88 | $35.88 | 2,070 |
2023-03-23 | $35.73 | $35.78 | $35.59 | $35.59 | $35.59 | 589 |
2023-03-22 | $36.96 | $36.96 | $35.96 | $35.96 | $35.96 | 1,742 |
2023-03-21 | $36.76 | $36.79 | $36.70 | $36.77 | $36.77 | 1,979 |
2023-03-20 | $35.77 | $36.33 | $35.77 | $36.27 | $36.27 | 2,346 |
2023-03-17 | $35.88 | $35.90 | $35.75 | $35.81 | $35.81 | 934 |
2023-03-16 | $35.77 | $36.51 | $35.57 | $36.51 | $36.51 | 1,262 |
2023-03-15 | $36.02 | $36.06 | $35.80 | $35.99 | $35.99 | 4,162 |
2023-03-14 | $37.15 | $37.19 | $36.47 | $36.73 | $36.73 | 8,647 |
2023-03-13 | $36.96 | $36.96 | $35.85 | $36.25 | $36.25 | 4,945 |
2023-03-10 | $37.39 | $37.39 | $37.00 | $37.07 | $37.07 | 1,338 |
2023-03-09 | $38.66 | $38.76 | $37.95 | $37.95 | $37.95 | 2,780 |
2023-03-08 | $38.65 | $38.72 | $38.58 | $38.68 | $38.68 | 3,750 |
2023-03-07 | $39.40 | $39.40 | $38.68 | $38.68 | $38.68 | 2,813 |
2023-03-06 | $40.00 | $40.00 | $39.30 | $39.35 | $39.35 | 439 |
2023-03-03 | $39.25 | $39.57 | $39.25 | $39.57 | $39.57 | 646 |
2023-03-02 | $38.71 | $39.09 | $38.57 | $39.09 | $39.09 | 835 |
2023-03-01 | $38.66 | $38.83 | $38.66 | $38.79 | $38.79 | 509 |
2023-02-28 | $39.10 | $39.10 | $38.85 | $38.85 | $38.85 | 458 |
2023-02-27 | $39.47 | $39.47 | $39.06 | $39.06 | $39.06 | 863 |
2023-02-24 | $38.65 | $39.02 | $38.65 | $39.02 | $39.02 | 585 |
2023-02-23 | $39.18 | $39.21 | $38.85 | $39.20 | $39.20 | 1,174 |
2023-02-22 | $39.05 | $39.23 | $38.93 | $38.93 | $38.93 | 2,461 |
2023-02-21 | $39.46 | $39.46 | $39.06 | $39.06 | $39.06 | 3,306 |
2023-02-17 | $39.82 | $39.82 | $39.65 | $39.82 | $39.82 | 4,240 |
2023-02-16 | $39.95 | $39.98 | $39.88 | $39.98 | $39.98 | 379 |
2023-02-15 | $40.21 | $40.33 | $40.19 | $40.33 | $40.33 | 284 |
2023-02-14 | $40.37 | $40.48 | $39.94 | $40.36 | $40.36 | 3,852 |
2023-02-13 | $40.71 | $40.71 | $40.17 | $40.40 | $40.40 | 988 |
2023-02-10 | $39.92 | $40.12 | $39.92 | $40.12 | $40.12 | 349 |
2023-02-09 | $40.20 | $40.20 | $39.69 | $39.69 | $39.69 | 536 |
2023-02-08 | $40.16 | $40.24 | $40.13 | $40.13 | $40.13 | 1,503 |
2023-02-07 | $39.86 | $40.49 | $39.85 | $40.49 | $40.49 | 2,656 |
2023-02-06 | $40.00 | $40.05 | $40.00 | $40.05 | $40.05 | 605 |
2023-02-03 | $40.46 | $40.46 | $40.30 | $40.30 | $40.30 | 257 |
2023-02-02 | $40.75 | $40.80 | $40.55 | $40.69 | $40.69 | 1,779 |
2023-02-01 | $39.94 | $40.55 | $39.91 | $40.44 | $40.44 | 2,527 |
2023-01-31 | $39.82 | $40.20 | $39.82 | $40.20 | $40.20 | 1,988 |
2023-01-30 | $40.59 | $40.59 | $39.58 | $39.58 | $39.58 | 1,139 |
2023-01-27 | $40.00 | $40.00 | $39.93 | $39.93 | $39.93 | 1,393 |
2023-01-26 | $39.90 | $39.98 | $39.82 | $39.98 | $39.98 | 1,328 |
2023-01-25 | $39.63 | $39.63 | $39.63 | $39.63 | $39.63 | 448 |
2023-01-24 | $39.68 | $39.70 | $39.68 | $39.69 | $39.69 | 540 |
2023-01-23 | $39.76 | $39.84 | $39.59 | $39.73 | $39.73 | 4,248 |
2023-01-20 | $39.17 | $39.38 | $39.10 | $39.38 | $39.38 | 8,186 |
2023-01-19 | $38.89 | $38.89 | $38.65 | $38.88 | $38.88 | 1,872 |
2023-01-18 | $39.90 | $39.92 | $39.13 | $39.13 | $39.13 | 784 |
2023-01-17 | $40.00 | $40.00 | $39.80 | $39.81 | $39.81 | 2,620 |
2023-01-13 | $39.82 | $40.03 | $39.82 | $40.03 | $40.03 | 992 |
2023-01-12 | $40.07 | $40.20 | $39.80 | $40.03 | $40.03 | 1,857 |
2023-01-11 | $39.85 | $39.85 | $39.85 | $39.85 | $39.85 | 59 |
2023-01-10 | $39.26 | $39.44 | $39.21 | $39.44 | $39.44 | 5,076 |
2023-01-09 | $39.70 | $39.70 | $39.27 | $39.27 | $39.27 | 1,948 |
2023-01-06 | $39.02 | $39.32 | $39.02 | $39.32 | $39.32 | 711 |
2023-01-05 | $38.36 | $38.41 | $38.29 | $38.41 | $38.41 | 763 |
2023-01-04 | $38.57 | $38.68 | $38.57 | $38.68 | $38.68 | 1,177 |
2023-01-03 | $38.67 | $38.67 | $38.08 | $38.21 | $38.21 | 1,113 |
2022-12-30 | $38.23 | $38.43 | $38.11 | $38.43 | $38.43 | 2,604 |
2022-12-29 | $38.46 | $38.72 | $38.46 | $38.67 | $38.67 | 1,652 |
2022-12-28 | $38.78 | $38.78 | $38.19 | $38.19 | $38.19 | 4,439 |
2022-12-27 | $38.62 | $38.78 | $38.62 | $38.78 | $38.78 | 6,836 |
2022-12-23 | $38.15 | $38.64 | $38.15 | $38.63 | $38.63 | 4,500 |
2022-12-22 | $38.19 | $38.51 | $37.61 | $38.51 | $38.51 | 6,856 |
2022-12-21 | $38.34 | $38.64 | $38.28 | $38.52 | $38.52 | 5,357 |
2022-12-20 | $38.29 | $38.58 | $38.29 | $38.49 | $37.99 | 5,960 |
2022-12-19 | $38.60 | $38.71 | $38.21 | $38.40 | $37.90 | 5,342 |
2022-12-16 | $38.63 | $38.65 | $38.25 | $38.65 | $38.15 | 3,339 |
2022-12-15 | $39.21 | $39.22 | $38.86 | $38.99 | $38.48 | 4,227 |
2022-12-14 | $39.92 | $40.12 | $39.48 | $39.67 | $39.15 | 6,984 |
2022-12-13 | $40.73 | $40.73 | $39.76 | $39.85 | $39.33 | 2,495 |
2022-12-12 | $38.99 | $39.66 | $38.99 | $39.66 | $39.14 | 4,282 |
2022-12-09 | $39.14 | $39.44 | $39.07 | $39.08 | $38.57 | 5,245 |
2022-12-08 | $39.65 | $39.65 | $39.30 | $39.41 | $38.90 | 8,197 |
2022-12-07 | $39.42 | $39.76 | $39.26 | $39.31 | $38.80 | 12,687 |
2022-12-06 | $39.88 | $39.88 | $39.17 | $39.36 | $38.85 | 13,712 |
2022-12-05 | $40.60 | $40.60 | $39.72 | $39.79 | $39.79 | 23,883 |
2022-12-02 | $40.32 | $40.69 | $40.32 | $40.64 | $40.64 | 5,881 |
2022-12-01 | $40.82 | $40.82 | $40.54 | $40.61 | $40.61 | 1,313 |
2022-11-30 | $40.47 | $40.62 | $40.47 | $40.62 | $40.62 | 545 |
2022-11-29 | $39.78 | $39.93 | $39.78 | $39.91 | $39.91 | 1,536 |
2022-11-28 | $40.02 | $40.02 | $39.67 | $39.70 | $39.70 | 1,342 |
2022-11-25 | $40.10 | $40.47 | $40.10 | $40.39 | $40.39 | 860 |
2022-11-23 | $40.30 | $40.30 | $40.06 | $40.25 | $40.25 | 6,722 |
2022-11-22 | $39.88 | $40.18 | $39.88 | $40.15 | $40.15 | 6,860 |
2022-11-21 | $39.29 | $39.63 | $39.29 | $39.63 | $39.63 | 1,327 |
2022-11-18 | $39.52 | $39.52 | $39.52 | $39.52 | $39.52 | 402 |
2022-11-17 | $38.82 | $39.24 | $38.82 | $39.24 | $39.24 | 1,071 |
2022-11-16 | $39.65 | $39.73 | $39.47 | $39.47 | $39.47 | 4,604 |
2022-11-15 | $40.17 | $40.17 | $39.58 | $39.86 | $39.86 | 5,478 |
2022-11-14 | $40.34 | $40.34 | $39.54 | $39.57 | $39.57 | 3,434 |
2022-11-11 | $39.69 | $40.10 | $39.69 | $39.98 | $39.98 | 3,681 |
2022-11-10 | $39.00 | $39.77 | $39.00 | $39.76 | $39.76 | 5,126 |
2022-11-09 | $38.85 | $38.85 | $37.89 | $37.93 | $37.93 | 17,526 |
2022-11-08 | $38.75 | $39.17 | $38.51 | $38.88 | $38.88 | 10,562 |
2022-11-07 | $38.56 | $38.57 | $38.22 | $38.51 | $38.51 | 15,745 |
2022-11-04 | $38.77 | $38.77 | $37.85 | $38.25 | $38.25 | 2,494 |
2022-11-03 | $38.01 | $38.01 | $37.73 | $37.73 | $37.73 | 1,965 |
2022-11-02 | $38.21 | $38.64 | $37.74 | $37.74 | $37.74 | 948 |
2022-11-01 | $38.64 | $38.80 | $38.49 | $38.56 | $38.56 | 1,877 |
2022-10-31 | $38.20 | $38.37 | $38.20 | $38.34 | $38.34 | 4,123 |
2022-10-28 | $38.20 | $38.42 | $38.19 | $38.41 | $38.41 | 3,140 |
2022-10-27 | $38.02 | $38.02 | $37.72 | $37.72 | $37.72 | 1,046 |
2022-10-26 | $37.59 | $37.73 | $37.59 | $37.63 | $37.63 | 2,079 |
2022-10-25 | $37.04 | $37.38 | $37.04 | $37.38 | $37.38 | 678 |
2022-10-24 | $36.67 | $36.75 | $36.67 | $36.75 | $36.75 | 1,143 |
2022-10-21 | $35.73 | $36.34 | $35.68 | $36.34 | $36.34 | 2,034 |
2022-10-20 | $36.23 | $36.26 | $35.50 | $35.51 | $35.51 | 2,453 |
2022-10-19 | $35.88 | $36.05 | $35.88 | $36.01 | $36.01 | 882 |
2022-10-18 | $36.38 | $36.40 | $36.24 | $36.29 | $36.29 | 1,385 |
2022-10-17 | $35.80 | $35.80 | $35.76 | $35.76 | $35.76 | 1,188 |
2022-10-14 | $36.14 | $36.14 | $35.01 | $35.03 | $35.03 | 2,787 |
2022-10-13 | $34.75 | $35.94 | $34.75 | $35.94 | $35.94 | 699 |
2022-10-12 | $35.10 | $35.10 | $35.02 | $35.02 | $35.02 | 339 |
2022-10-11 | $35.25 | $35.26 | $35.25 | $35.26 | $35.26 | 173 |
2022-10-10 | $35.39 | $35.59 | $35.31 | $35.31 | $35.31 | 5,328 |
2022-10-07 | $36.01 | $36.01 | $35.39 | $35.39 | $35.39 | 875 |
2022-10-06 | $36.20 | $36.36 | $36.13 | $36.13 | $36.13 | 1,496 |
2022-10-05 | $36.37 | $36.74 | $36.17 | $36.72 | $36.72 | 6,330 |
2022-10-04 | $35.93 | $36.64 | $35.93 | $36.64 | $36.64 | 871 |
2022-10-03 | $35.29 | $35.56 | $35.29 | $35.42 | $35.42 | 1,469 |
2022-09-30 | $34.55 | $34.55 | $34.32 | $34.32 | $34.32 | 385 |
2022-09-29 | $35.00 | $35.00 | $34.64 | $34.73 | $34.73 | 2,125 |
2022-09-28 | $34.72 | $35.38 | $34.72 | $35.38 | $35.38 | 2,376 |
2022-09-27 | $34.98 | $34.98 | $34.29 | $34.45 | $34.45 | 2,590 |
2022-09-26 | $34.99 | $35.00 | $34.55 | $34.63 | $34.63 | 7,250 |
2022-09-23 | $35.50 | $35.50 | $34.74 | $35.16 | $35.16 | 2,898 |
2022-09-22 | $36.55 | $36.55 | $35.97 | $36.03 | $36.03 | 1,750 |
2022-09-21 | $37.24 | $37.29 | $36.45 | $36.45 | $36.45 | 4,091 |
2022-09-20 | $36.85 | $37.17 | $36.78 | $36.99 | $36.99 | 1,476 |
2022-09-19 | $37.17 | $37.49 | $37.16 | $37.49 | $37.49 | 2,350 |
2022-09-16 | $37.07 | $37.46 | $37.05 | $37.12 | $37.12 | 1,909 |
2022-09-15 | $37.87 | $37.88 | $37.62 | $37.62 | $37.62 | 1,911 |
2022-09-14 | $37.98 | $38.00 | $37.83 | $37.92 | $37.92 | 4,879 |
2022-09-13 | $38.77 | $38.77 | $37.95 | $37.95 | $37.95 | 1,087 |
2022-09-12 | $39.41 | $39.41 | $39.25 | $39.37 | $39.37 | 710 |
2022-09-09 | $39.13 | $39.13 | $39.06 | $39.06 | $39.06 | 431 |
2022-09-08 | $38.20 | $38.56 | $38.18 | $38.56 | $38.56 | 6,750 |
2022-09-07 | $37.56 | $38.26 | $37.56 | $38.26 | $38.26 | 1,614 |
2022-09-06 | $38.53 | $38.53 | $37.54 | $37.54 | $37.54 | 528 |
2022-09-02 | $38.14 | $38.14 | $37.66 | $37.66 | $37.66 | 1,561 |
2022-09-01 | $37.63 | $37.92 | $37.63 | $37.92 | $37.92 | 2,678 |
2022-08-31 | $38.10 | $38.17 | $38.06 | $38.17 | $38.17 | 1,685 |
2022-08-30 | $38.58 | $38.58 | $38.19 | $38.19 | $38.19 | 1,037 |
2022-08-29 | $38.81 | $38.81 | $38.71 | $38.78 | $38.78 | 480 |
2022-08-26 | $39.42 | $39.69 | $39.09 | $39.15 | $39.15 | 2,819 |
2022-08-25 | $40.63 | $40.63 | $39.97 | $39.97 | $39.97 | 679 |
2022-08-24 | $39.34 | $39.87 | $39.34 | $39.58 | $39.58 | 1,259 |
2022-08-23 | $39.39 | $39.75 | $39.34 | $39.75 | $39.75 | 19,078 |
2022-08-22 | $39.42 | $39.59 | $39.18 | $39.18 | $39.18 | 2,788 |
2022-08-19 | $40.00 | $40.00 | $39.81 | $39.91 | $39.91 | 4,482 |
2022-08-18 | $40.23 | $40.32 | $40.17 | $40.32 | $40.32 | 1,033 |
2022-08-17 | $40.11 | $40.19 | $40.07 | $40.14 | $40.14 | 1,049 |
2022-08-16 | $40.38 | $40.56 | $40.38 | $40.39 | $40.39 | 824 |
2022-08-15 | $39.99 | $40.19 | $39.99 | $40.16 | $40.16 | 1,572 |
2022-08-12 | $39.79 | $40.17 | $39.79 | $40.15 | $40.15 | 1,423 |
2022-08-11 | $39.72 | $39.76 | $39.42 | $39.42 | $39.42 | 1,923 |
2022-08-10 | $38.89 | $39.15 | $38.89 | $39.07 | $39.07 | 1,558 |
2022-08-09 | $38.43 | $38.43 | $38.43 | $38.43 | $38.43 | 1,263 |
2022-08-08 | $38.49 | $38.49 | $38.49 | $38.49 | $38.49 | 194 |
2022-08-05 | $38.56 | $38.56 | $38.19 | $38.27 | $38.27 | 2,504 |
2022-08-04 | $38.25 | $38.25 | $38.09 | $38.09 | $38.09 | 516 |
2022-08-03 | $38.39 | $38.39 | $38.36 | $38.36 | $38.36 | 296 |
2022-08-02 | $39.09 | $39.09 | $37.98 | $38.14 | $38.14 | 3,785 |
2022-08-01 | $38.51 | $38.66 | $38.51 | $38.60 | $38.60 | 836 |
2022-07-29 | $38.53 | $38.60 | $38.46 | $38.54 | $38.54 | 3,711 |
2022-07-28 | $38.17 | $38.17 | $38.17 | $38.17 | $38.17 | 340 |
2022-07-27 | $37.20 | $37.66 | $37.05 | $37.66 | $37.66 | 3,614 |
2022-07-26 | $37.11 | $37.19 | $36.99 | $37.06 | $37.06 | 2,198 |
2022-07-25 | $37.20 | $37.37 | $37.20 | $37.37 | $37.37 | 698 |
2022-07-22 | $37.19 | $37.40 | $36.80 | $36.95 | $36.95 | 2,009 |
2022-07-21 | $36.88 | $37.11 | $36.70 | $37.11 | $37.11 | 21,285 |
2022-07-20 | $36.88 | $37.12 | $36.87 | $37.03 | $37.03 | 4,066 |
2022-07-19 | $36.60 | $36.85 | $36.60 | $36.82 | $36.82 | 734 |
2022-07-18 | $36.32 | $36.32 | $35.82 | $35.82 | $35.82 | 709 |
2022-07-15 | $35.85 | $35.88 | $35.85 | $35.88 | $35.88 | 369 |
2022-07-14 | $35.20 | $35.37 | $34.93 | $35.37 | $35.37 | 938 |
2022-07-13 | $35.72 | $35.82 | $35.60 | $35.63 | $35.63 | 880 |
2022-07-12 | $35.87 | $36.20 | $35.87 | $35.87 | $35.87 | 831 |
2022-07-11 | $36.18 | $36.18 | $36.06 | $36.06 | $36.06 | 878 |
2022-07-08 | $36.42 | $36.42 | $36.17 | $36.33 | $36.33 | 994 |
2022-07-07 | $36.37 | $36.49 | $36.37 | $36.45 | $36.45 | 272 |
2022-07-06 | $35.70 | $35.91 | $35.70 | $35.91 | $35.91 | 2,045 |
2022-07-05 | $35.91 | $35.91 | $35.24 | $35.85 | $35.85 | 1,209 |
2022-07-01 | $36.02 | $36.29 | $35.90 | $36.29 | $36.29 | 3,691 |
2022-06-30 | $35.67 | $36.13 | $35.59 | $35.73 | $35.73 | 2,101 |
2022-06-29 | $36.48 | $36.48 | $35.66 | $35.97 | $35.97 | 3,987 |
2022-06-28 | $36.62 | $36.65 | $36.29 | $36.29 | $36.29 | 3,102 |
2022-06-27 | $36.40 | $36.90 | $36.40 | $36.58 | $36.58 | 4,065 |
2022-06-24 | $35.66 | $36.38 | $35.65 | $36.38 | $36.38 | 15,834 |
2022-06-23 | $34.98 | $35.31 | $34.98 | $35.31 | $35.31 | 738 |
2022-06-22 | $35.43 | $35.43 | $35.43 | $35.43 | $35.43 | 88 |
2022-06-21 | $35.40 | $35.48 | $35.27 | $35.47 | $35.47 | 2,071 |
2022-06-17 | $34.96 | $34.97 | $34.57 | $34.91 | $34.91 | 1,480 |
2022-06-16 | $36.00 | $36.00 | $35.12 | $35.12 | $35.12 | 2,073 |
2022-06-15 | $36.69 | $36.69 | $36.69 | $36.69 | $36.69 | 146 |
2022-06-14 | $37.12 | $37.14 | $36.31 | $36.57 | $36.57 | 20,143 |
2022-06-13 | $37.90 | $37.90 | $36.58 | $36.67 | $36.67 | 3,217 |
2022-06-10 | $38.58 | $38.58 | $38.35 | $38.35 | $38.35 | 1,962 |
2022-06-09 | $39.95 | $39.95 | $39.67 | $39.67 | $39.67 | 2,381 |
2022-06-08 | $40.58 | $40.81 | $40.14 | $40.14 | $40.14 | 14,783 |
2022-06-07 | $40.17 | $40.83 | $40.17 | $40.81 | $40.81 | 1,991 |
2022-06-06 | $40.30 | $40.45 | $40.30 | $40.38 | $40.38 | 1,512 |
2022-06-03 | $39.96 | $40.21 | $39.96 | $40.13 | $40.13 | 304 |
2022-06-02 | $40.21 | $40.37 | $40.21 | $40.37 | $40.37 | 796 |
2022-06-01 | $39.75 | $39.97 | $39.75 | $39.82 | $39.82 | 1,628 |
2022-05-31 | $40.07 | $40.08 | $40.04 | $40.04 | $40.04 | 566 |
2022-05-27 | $39.64 | $40.42 | $39.64 | $40.42 | $40.42 | 2,091 |
2022-05-26 | $39.54 | $39.61 | $39.54 | $39.61 | $39.61 | 256 |
2022-05-25 | $38.77 | $38.77 | $38.77 | $38.77 | $38.77 | 25 |
2022-05-24 | $37.69 | $38.22 | $37.65 | $38.22 | $38.22 | 672 |
2022-05-23 | $38.21 | $38.42 | $38.21 | $38.34 | $38.34 | 368 |
2022-05-20 | $38.01 | $38.01 | $37.03 | $37.71 | $37.71 | 756 |
2022-05-19 | $37.72 | $37.85 | $37.72 | $37.85 | $37.85 | 2,707 |
2022-05-18 | $38.84 | $38.84 | $37.90 | $37.90 | $37.90 | 997 |
2022-05-17 | $39.49 | $39.49 | $39.42 | $39.42 | $39.42 | 1,992 |
2022-05-16 | $38.40 | $38.72 | $38.39 | $38.72 | $38.72 | 15,231 |
2022-05-13 | $38.46 | $38.57 | $38.46 | $38.57 | $38.57 | 220 |
2022-05-12 | $37.38 | $37.73 | $37.38 | $37.67 | $37.67 | 238 |
2022-05-11 | $38.45 | $38.85 | $37.84 | $38.00 | $38.00 | 21,419 |
2022-05-10 | $38.44 | $38.62 | $37.63 | $37.98 | $37.98 | 6,257 |
2022-05-09 | $38.34 | $38.45 | $38.13 | $38.13 | $38.13 | 595 |
2022-05-06 | $39.48 | $39.58 | $39.32 | $39.55 | $39.55 | 2,968 |
2022-05-05 | $39.94 | $39.94 | $39.36 | $39.61 | $39.61 | 2,853 |
2022-05-04 | $39.64 | $40.74 | $39.64 | $40.74 | $40.74 | 1,904 |
2022-05-03 | $39.55 | $39.55 | $39.55 | $39.55 | $39.55 | 131 |
2022-05-02 | $39.18 | $39.18 | $38.33 | $39.03 | $39.03 | 1,713 |
2022-04-29 | $40.04 | $40.06 | $39.00 | $39.00 | $39.00 | 2,474 |
2022-04-28 | $39.70 | $40.03 | $39.42 | $40.03 | $40.03 | 1,357 |
2022-04-27 | $39.75 | $39.75 | $39.45 | $39.45 | $39.45 | 1,238 |
2022-04-26 | $39.97 | $40.10 | $39.29 | $39.29 | $39.29 | 942 |
2022-04-25 | $39.89 | $39.94 | $39.26 | $39.94 | $39.94 | 2,887 |
2022-04-22 | $40.84 | $40.84 | $40.03 | $40.03 | $40.03 | 10,825 |
2022-04-21 | $42.21 | $42.21 | $41.22 | $41.24 | $41.24 | 934 |
2022-04-20 | $42.04 | $42.04 | $41.86 | $41.86 | $41.86 | 1,961 |
2022-04-19 | $40.96 | $41.51 | $40.96 | $41.46 | $41.46 | 1,638 |
2022-04-18 | $40.84 | $40.92 | $40.77 | $40.77 | $40.77 | 3,150 |
2022-04-14 | $41.00 | $41.08 | $40.87 | $40.88 | $40.88 | 1,939 |
2022-04-13 | $40.87 | $40.90 | $40.87 | $40.90 | $40.90 | 345 |
2022-04-12 | $40.85 | $40.85 | $40.48 | $40.48 | $40.48 | 1,365 |
2022-04-11 | $40.56 | $40.57 | $40.34 | $40.34 | $40.34 | 623 |
2022-04-08 | $40.42 | $40.84 | $40.40 | $40.71 | $40.71 | 4,069 |
2022-04-07 | $40.05 | $40.48 | $40.03 | $40.48 | $40.48 | 949 |
2022-04-06 | $40.55 | $40.55 | $40.19 | $40.38 | $40.38 | 2,635 |
2022-04-05 | $40.79 | $40.79 | $40.52 | $40.52 | $40.52 | 281 |
2022-04-04 | $41.25 | $41.25 | $40.68 | $40.93 | $40.93 | 2,229 |
2022-04-01 | $41.02 | $41.03 | $40.76 | $41.02 | $41.02 | 1,826 |
2022-03-31 | $41.54 | $41.54 | $41.02 | $41.02 | $41.02 | 771 |
2022-03-30 | $41.77 | $41.77 | $41.33 | $41.43 | $41.43 | 6,163 |
2022-03-29 | $41.37 | $41.56 | $41.16 | $41.56 | $41.56 | 1,229 |
2022-03-28 | $40.83 | $41.02 | $40.81 | $41.02 | $41.02 | 870 |
2022-03-25 | $42.43 | $42.43 | $40.84 | $41.20 | $41.20 | 2,632 |
2022-03-24 | $40.65 | $40.74 | $40.57 | $40.74 | $40.74 | 2,932 |
2022-03-23 | $40.31 | $40.31 | $40.31 | $40.31 | $40.31 | 43 |
2022-03-22 | $40.63 | $40.63 | $40.63 | $40.63 | $40.63 | 326 |
2022-03-21 | $40.62 | $40.63 | $40.35 | $40.52 | $40.52 | 2,974 |
2022-03-18 | $40.14 | $40.76 | $40.09 | $40.43 | $40.43 | 3,865 |
2022-03-17 | $39.77 | $40.25 | $39.73 | $40.18 | $40.18 | 1,695 |
2022-03-16 | $39.55 | $39.61 | $39.54 | $39.61 | $39.61 | 1,259 |
2022-03-15 | $38.94 | $39.02 | $38.94 | $39.02 | $39.02 | 376 |
2022-03-14 | $38.58 | $38.68 | $38.58 | $38.68 | $38.68 | 181 |
2022-03-11 | $39.55 | $39.55 | $39.02 | $39.02 | $39.02 | 427 |
2022-03-10 | $39.05 | $39.36 | $39.05 | $39.36 | $39.36 | 819 |
2022-03-09 | $39.05 | $39.05 | $39.05 | $39.05 | $39.05 | 148 |
2022-03-08 | $38.95 | $38.95 | $38.54 | $38.54 | $38.54 | 762 |
2022-03-07 | $39.77 | $40.06 | $38.75 | $38.75 | $38.75 | 3,647 |
2022-03-04 | $39.25 | $39.61 | $39.04 | $39.61 | $39.61 | 866 |
2022-03-03 | $39.65 | $39.65 | $39.44 | $39.44 | $39.44 | 1,026 |
2022-03-02 | $39.23 | $39.41 | $39.23 | $39.41 | $39.41 | 413 |
2022-03-01 | $38.91 | $38.91 | $38.22 | $38.42 | $38.42 | 1,719 |
2022-02-28 | $38.74 | $39.13 | $38.58 | $39.13 | $39.13 | 3,592 |
2022-02-25 | $38.14 | $38.99 | $38.14 | $38.99 | $38.99 | 1,101 |
2022-02-24 | $37.15 | $37.90 | $37.15 | $37.90 | $37.90 | 915 |
2022-02-23 | $38.18 | $38.18 | $37.65 | $37.65 | $37.65 | 3,066 |
2022-02-22 | $38.54 | $38.60 | $38.18 | $38.18 | $38.18 | 644 |
2022-02-18 | $38.55 | $38.70 | $38.55 | $38.61 | $38.61 | 464 |
2022-02-17 | $39.18 | $39.18 | $38.78 | $38.78 | $38.78 | 1,888 |
2022-02-16 | $39.11 | $39.38 | $39.11 | $39.32 | $39.32 | 584 |
2022-02-15 | $39.01 | $39.05 | $38.97 | $39.05 | $39.05 | 264 |
2022-02-14 | $38.53 | $38.74 | $38.53 | $38.68 | $38.68 | 1,055 |
2022-02-11 | $39.28 | $39.28 | $38.99 | $39.14 | $39.14 | 1,555 |
2022-02-10 | $39.31 | $39.31 | $39.31 | $39.31 | $39.31 | 172 |
2022-02-09 | $39.91 | $39.91 | $39.73 | $39.83 | $39.83 | 996 |
2022-02-08 | $39.15 | $39.33 | $39.15 | $39.33 | $39.33 | 703 |
2022-02-07 | $39.03 | $39.03 | $38.96 | $38.96 | $38.96 | 385 |
2022-02-04 | $38.77 | $39.10 | $38.77 | $39.00 | $39.00 | 338 |
2022-02-03 | $39.32 | $39.32 | $39.12 | $39.12 | $39.12 | 306 |
2022-02-02 | $39.12 | $39.57 | $39.05 | $39.57 | $39.57 | 1,135 |
2022-02-01 | $38.94 | $39.25 | $38.92 | $39.25 | $39.25 | 773 |
2022-01-31 | $38.75 | $38.75 | $38.75 | $38.75 | $38.75 | 80 |
2022-01-28 | $37.59 | $38.18 | $37.59 | $38.18 | $38.18 | 627 |
2022-01-27 | $37.83 | $37.83 | $37.78 | $37.83 | $37.83 | 513 |
2022-01-26 | $38.91 | $38.92 | $37.86 | $37.94 | $37.94 | 2,242 |
2022-01-25 | $38.22 | $38.22 | $38.22 | $38.22 | $38.22 | 298 |
2022-01-24 | $37.39 | $38.28 | $36.88 | $38.28 | $38.28 | 4,469 |
2022-01-21 | $38.56 | $38.56 | $37.99 | $38.01 | $38.01 | 6,163 |
2022-01-20 | $39.27 | $39.27 | $38.57 | $38.57 | $38.57 | 977 |
2022-01-19 | $39.14 | $39.14 | $39.14 | $39.14 | $39.14 | 164 |
2022-01-18 | $40.35 | $40.35 | $39.50 | $39.50 | $39.50 | 871 |
2022-01-14 | $39.77 | $40.07 | $39.64 | $40.07 | $40.07 | 500 |
2022-01-13 | $40.24 | $40.24 | $39.99 | $39.99 | $39.99 | 197 |
2022-01-12 | $40.00 | $40.09 | $39.96 | $40.09 | $40.09 | 2,331 |
2022-01-11 | $39.65 | $39.84 | $39.65 | $39.84 | $39.84 | 456 |
2022-01-10 | $39.35 | $39.47 | $39.35 | $39.47 | $39.47 | 196 |
2022-01-07 | $39.79 | $39.84 | $39.77 | $39.81 | $39.81 | 1,147 |
2022-01-06 | $39.77 | $39.84 | $39.73 | $39.74 | $39.74 | 871 |
2022-01-05 | $40.31 | $40.32 | $39.55 | $39.55 | $39.55 | 4,693 |
2022-01-04 | $39.78 | $39.99 | $39.78 | $39.99 | $39.99 | 394 |
2022-01-03 | $39.52 | $39.52 | $39.26 | $39.35 | $39.35 | 724 |
2021-12-31 | $39.34 | $39.34 | $39.34 | $39.34 | $39.34 | 89 |
2021-12-30 | $39.48 | $39.48 | $39.27 | $39.27 | $39.27 | 4,602 |
2021-12-29 | $39.37 | $39.37 | $39.37 | $39.37 | $39.37 | 188 |
2021-12-28 | $39.11 | $39.24 | $39.10 | $39.24 | $39.24 | 578 |
2021-12-27 | $38.76 | $39.07 | $38.76 | $39.07 | $39.07 | 1,063 |
2021-12-23 | $38.67 | $38.67 | $38.60 | $38.64 | $38.64 | 2,336 |
2021-12-22 | $38.32 | $38.32 | $38.32 | $38.32 | $38.32 | 5 |
2021-12-21 | $38.32 | $38.32 | $38.26 | $38.29 | $38.02 | 776 |
2021-12-20 | $37.66 | $37.66 | $37.11 | $37.52 | $37.25 | 1,486 |
2021-12-17 | $38.29 | $38.29 | $38.11 | $38.12 | $37.85 | 4,406 |
2021-12-16 | $38.67 | $38.67 | $38.67 | $38.67 | $38.39 | 232 |
2021-12-15 | $38.03 | $38.56 | $38.00 | $38.56 | $38.29 | 1,472 |
2021-12-14 | $38.60 | $38.60 | $38.26 | $38.26 | $37.99 | 1,309 |
2021-12-13 | $38.83 | $38.83 | $38.43 | $38.50 | $38.23 | 473 |
2021-12-10 | $38.56 | $38.91 | $38.56 | $38.91 | $38.64 | 578 |
2021-12-09 | $38.95 | $38.95 | $38.68 | $38.70 | $38.43 | 5,645 |
2021-12-08 | $39.06 | $39.06 | $39.00 | $39.01 | $38.74 | 859 |
2021-12-07 | $38.82 | $39.01 | $38.82 | $38.88 | $38.61 | 270 |
2021-12-06 | $38.30 | $38.30 | $38.24 | $38.24 | $37.97 | 553 |
2021-12-03 | $37.79 | $37.79 | $37.24 | $37.55 | $37.29 | 1,694 |
2021-12-02 | $37.37 | $37.69 | $37.37 | $37.69 | $37.43 | 322 |
2021-12-01 | $37.82 | $37.82 | $36.77 | $36.77 | $36.51 | 703 |
2021-11-30 | $37.80 | $37.88 | $37.22 | $37.22 | $36.95 | 988 |
2021-11-29 | $38.73 | $38.73 | $38.19 | $38.25 | $37.98 | 4,166 |
2021-11-26 | $37.89 | $38.07 | $37.87 | $38.07 | $37.80 | 987 |
2021-11-24 | $39.23 | $39.28 | $39.23 | $39.27 | $38.99 | 281 |
2021-11-23 | $39.04 | $39.29 | $39.04 | $39.29 | $39.01 | 246 |
2021-11-22 | $39.11 | $39.18 | $38.94 | $38.94 | $38.66 | 3,260 |
2021-11-19 | $38.89 | $38.89 | $38.59 | $38.59 | $38.32 | 5,162 |
2021-11-18 | $38.98 | $39.08 | $38.96 | $39.02 | $38.74 | 1,637 |
2021-11-17 | $39.21 | $39.21 | $39.14 | $39.14 | $38.86 | 350 |
2021-11-16 | $39.66 | $39.66 | $39.48 | $39.51 | $39.23 | 2,305 |
2021-11-15 | $40.75 | $40.75 | $39.44 | $39.44 | $39.16 | 1,091 |
2021-11-12 | $39.33 | $39.39 | $39.22 | $39.33 | $39.05 | 3,299 |
2021-11-11 | $39.27 | $39.27 | $39.12 | $39.17 | $38.89 | 1,977 |
2021-11-10 | $39.06 | $39.06 | $39.06 | $39.06 | $38.78 | 107 |
2021-11-09 | $39.25 | $39.43 | $39.19 | $39.41 | $39.13 | 1,514 |
2021-11-08 | $39.34 | $39.38 | $39.34 | $39.38 | $39.10 | 623 |
2021-11-05 | $39.26 | $39.30 | $39.22 | $39.22 | $38.94 | 2,325 |
2021-11-04 | $39.03 | $39.03 | $38.80 | $38.83 | $38.56 | 1,027 |
2021-11-03 | $38.62 | $39.01 | $38.62 | $39.01 | $38.73 | 444 |
2021-11-02 | $38.70 | $38.89 | $38.70 | $38.82 | $38.55 | 894 |
2021-11-01 | $38.65 | $38.83 | $38.65 | $38.81 | $38.54 | 1,151 |
2021-10-29 | $38.39 | $38.41 | $38.28 | $38.41 | $38.14 | 2,911 |
2021-10-28 | $38.51 | $38.59 | $38.51 | $38.59 | $38.32 | 269 |
2021-10-27 | $38.55 | $38.55 | $38.21 | $38.21 | $37.94 | 1,484 |
2021-10-26 | $39.11 | $39.11 | $38.88 | $38.88 | $38.60 | 1,009 |
2021-10-25 | $38.79 | $38.97 | $38.79 | $38.90 | $38.63 | 1,726 |
2021-10-22 | $38.78 | $38.85 | $38.66 | $38.76 | $38.49 | 4,438 |
2021-10-21 | $38.69 | $38.69 | $38.48 | $38.55 | $38.28 | 3,716 |
2021-10-20 | $38.50 | $38.65 | $38.50 | $38.60 | $38.33 | 5,160 |
2021-10-19 | $38.20 | $38.20 | $38.20 | $38.20 | $37.93 | 422 |
2021-10-18 | $38.09 | $38.09 | $38.03 | $38.03 | $37.76 | 896 |
2021-10-15 | $38.16 | $38.16 | $38.00 | $38.00 | $37.73 | 613 |
2021-10-14 | $37.91 | $37.91 | $37.91 | $37.91 | $37.65 | 103 |
2021-10-13 | $36.83 | $37.33 | $36.83 | $37.27 | $37.01 | 1,910 |
2021-10-12 | $37.15 | $37.27 | $37.15 | $37.23 | $36.97 | 1,341 |
2021-10-11 | $37.37 | $37.69 | $37.21 | $37.21 | $36.95 | 6,235 |
2021-10-08 | $37.27 | $37.47 | $37.27 | $37.38 | $37.11 | 2,871 |
2021-10-07 | $37.31 | $37.40 | $37.27 | $37.27 | $37.00 | 930 |
2021-10-06 | $36.75 | $36.95 | $36.36 | $36.95 | $36.69 | 1,326 |
2021-10-05 | $36.92 | $36.99 | $36.90 | $36.98 | $36.72 | 1,322 |
2021-10-04 | $36.70 | $36.70 | $36.70 | $36.70 | $36.44 | 177 |
2021-10-01 | $36.38 | $36.85 | $36.35 | $36.72 | $36.46 | 1,593 |
2021-09-30 | $36.28 | $36.37 | $36.08 | $36.15 | $35.89 | 2,447 |
2021-09-29 | $36.72 | $36.90 | $36.72 | $36.79 | $36.53 | 810 |
2021-09-28 | $36.89 | $36.89 | $36.70 | $36.70 | $36.44 | 656 |
2021-09-27 | $37.18 | $37.23 | $37.09 | $37.09 | $36.83 | 596 |
2021-09-24 | $36.32 | $36.74 | $36.32 | $36.73 | $36.47 | 27,126 |
2021-09-23 | $36.17 | $36.62 | $36.17 | $36.62 | $36.36 | 1,995 |
2021-09-22 | $35.92 | $36.17 | $35.92 | $35.98 | $35.73 | 2,316 |
2021-09-21 | $35.78 | $35.78 | $35.52 | $35.56 | $35.31 | 1,173 |
2021-09-20 | $35.83 | $35.97 | $35.26 | $35.61 | $35.36 | 2,859 |
2021-09-17 | $36.22 | $36.22 | $36.22 | $36.22 | $35.97 | 95 |
2021-09-16 | $36.52 | $36.69 | $36.52 | $36.56 | $36.30 | 2,036 |
2021-09-15 | $36.72 | $36.72 | $36.72 | $36.72 | $36.46 | 400 |
2021-09-14 | $36.31 | $36.34 | $36.23 | $36.23 | $35.97 | 826 |
2021-09-13 | $36.51 | $36.61 | $36.51 | $36.59 | $36.33 | 2,236 |
2021-09-10 | $36.66 | $36.66 | $36.41 | $36.41 | $36.15 | 710 |
2021-09-09 | $36.51 | $36.86 | $36.51 | $36.63 | $36.37 | 2,219 |
2021-09-08 | $36.70 | $36.70 | $36.70 | $36.70 | $36.44 | 22 |
2021-09-07 | $37.13 | $37.13 | $36.77 | $36.77 | $36.51 | 1,237 |
2021-09-03 | $37.16 | $37.16 | $37.09 | $37.12 | $36.86 | 1,234 |
2021-09-02 | $37.37 | $37.37 | $37.24 | $37.31 | $37.05 | 918 |
2021-09-01 | $37.06 | $37.06 | $36.87 | $36.96 | $36.69 | 649 |
2021-08-31 | $37.01 | $37.06 | $37.01 | $37.06 | $36.79 | 400 |
2021-08-30 | $37.44 | $37.44 | $37.07 | $37.07 | $36.81 | 6,311 |
2021-08-27 | $37.27 | $37.27 | $37.20 | $37.20 | $36.94 | 394 |
2021-08-26 | $37.13 | $37.13 | $36.75 | $36.76 | $36.50 | 1,197 |
2021-08-25 | $37.19 | $37.19 | $37.08 | $37.08 | $36.82 | 396 |
2021-08-24 | $36.70 | $36.84 | $36.70 | $36.81 | $36.54 | 775 |
2021-08-23 | $36.51 | $36.60 | $36.51 | $36.54 | $36.28 | 4,701 |
2021-08-20 | $36.04 | $36.21 | $36.04 | $36.21 | $35.95 | 998 |
2021-08-19 | $35.92 | $35.92 | $35.78 | $35.90 | $35.64 | 1,037 |
2021-08-18 | $36.48 | $36.53 | $36.17 | $36.17 | $35.92 | 631 |
2021-08-17 | $36.48 | $36.48 | $36.48 | $36.48 | $36.22 | 136 |
2021-08-16 | $36.83 | $36.90 | $36.83 | $36.86 | $36.60 | 516 |
2021-08-13 | $36.98 | $36.98 | $36.93 | $36.93 | $36.67 | 600 |
2021-08-12 | $37.10 | $37.10 | $37.10 | $37.10 | $36.84 | 152 |
2021-08-11 | $36.87 | $37.10 | $36.87 | $37.10 | $36.84 | 476 |
2021-08-10 | $36.45 | $36.75 | $36.45 | $36.68 | $36.42 | 387 |
2021-08-09 | $36.15 | $36.29 | $36.15 | $36.29 | $36.03 | 146 |
2021-08-06 | $36.43 | $36.52 | $36.41 | $36.41 | $36.15 | 1,972 |
2021-08-05 | $35.92 | $36.17 | $35.92 | $36.15 | $35.90 | 961 |
2021-08-04 | $36.22 | $36.22 | $35.83 | $35.83 | $35.58 | 6,231 |
2021-08-03 | $36.03 | $36.34 | $35.94 | $36.34 | $36.08 | 1,832 |
2021-08-02 | $36.36 | $36.36 | $35.94 | $35.94 | $35.69 | 5,476 |
2021-07-30 | $36.25 | $36.27 | $36.12 | $36.13 | $35.88 | 878 |
2021-07-29 | $36.30 | $36.42 | $36.19 | $36.30 | $36.04 | 562 |
2021-07-28 | $36.04 | $36.04 | $35.79 | $36.00 | $35.75 | 3,299 |
2021-07-27 | $35.79 | $35.96 | $35.78 | $35.96 | $35.70 | 2,199 |
2021-07-26 | $35.78 | $36.03 | $35.78 | $36.03 | $35.78 | 1,018 |
2021-07-23 | $35.75 | $35.84 | $35.75 | $35.84 | $35.59 | 615 |
2021-07-22 | $35.64 | $35.64 | $35.64 | $35.64 | $35.39 | 89 |
2021-07-21 | $35.77 | $35.78 | $35.77 | $35.78 | $35.53 | 573 |
2021-07-20 | $35.16 | $35.35 | $35.16 | $35.35 | $35.10 | 1,880 |
2021-07-19 | $35.43 | $35.50 | $34.48 | $34.61 | $34.37 | 3,648 |
2021-07-16 | $35.95 | $35.95 | $35.43 | $35.43 | $35.17 | 1,615 |
2021-07-15 | $35.92 | $35.92 | $35.72 | $35.81 | $35.56 | 3,174 |
2021-07-14 | $36.15 | $36.15 | $35.87 | $35.89 | $35.64 | 2,841 |
2021-07-13 | $36.46 | $36.46 | $36.06 | $36.06 | $35.80 | 3,370 |
2021-07-12 | $36.44 | $36.47 | $36.44 | $36.47 | $36.21 | 871 |
2021-07-09 | $36.26 | $36.42 | $36.26 | $36.41 | $36.16 | 2,694 |
2021-07-08 | $35.95 | $36.02 | $35.59 | $35.76 | $35.51 | 4,418 |
2021-07-07 | $36.21 | $36.21 | $36.21 | $36.21 | $35.96 | 175 |
2021-07-06 | $36.55 | $36.55 | $35.80 | $36.09 | $35.83 | 3,078 |
2021-07-02 | $36.53 | $36.65 | $36.53 | $36.61 | $36.35 | 1,313 |
2021-07-01 | $36.47 | $36.66 | $36.45 | $36.60 | $36.34 | 2,135 |
2021-06-30 | $36.10 | $36.23 | $36.09 | $36.23 | $35.97 | 834 |
2021-06-29 | $36.26 | $36.26 | $36.00 | $36.00 | $35.75 | 704 |
2021-06-28 | $36.47 | $36.47 | $36.05 | $36.08 | $35.82 | 2,878 |
2021-06-25 | $36.22 | $36.45 | $36.22 | $36.41 | $36.15 | 3,766 |
2021-06-24 | $36.01 | $36.23 | $36.01 | $36.23 | $35.97 | 2,469 |
2021-06-23 | $36.15 | $36.19 | $36.05 | $36.05 | $35.79 | 848 |
2021-06-22 | $36.01 | $36.10 | $36.01 | $36.10 | $35.84 | 1,637 |
2021-06-21 | $35.75 | $36.03 | $35.75 | $36.03 | $35.78 | 321 |
2021-06-18 | $35.45 | $35.45 | $35.18 | $35.18 | $34.93 | 10,038 |
2021-06-17 | $36.26 | $36.26 | $35.53 | $35.80 | $35.55 | 1,621 |
2021-06-16 | $36.85 | $36.85 | $36.36 | $36.49 | $36.24 | 2,709 |
2021-06-15 | $36.73 | $36.84 | $36.70 | $36.80 | $36.54 | 1,196 |
2021-06-14 | $36.77 | $36.77 | $36.50 | $36.63 | $36.37 | 1,513 |
2021-06-11 | $36.83 | $36.92 | $36.82 | $36.90 | $36.64 | 7,862 |
2021-06-10 | $36.86 | $36.95 | $36.80 | $36.80 | $36.54 | 1,133 |
2021-06-09 | $37.08 | $37.08 | $36.95 | $36.95 | $36.69 | 525 |
2021-06-08 | $37.10 | $37.22 | $36.98 | $37.22 | $36.96 | 3,237 |
2021-06-07 | $37.32 | $37.32 | $37.17 | $37.17 | $36.91 | 998 |
2021-06-04 | $37.11 | $37.31 | $37.09 | $37.31 | $37.05 | 1,657 |
2021-06-03 | $37.16 | $37.30 | $37.15 | $37.22 | $36.96 | 7,153 |
2021-06-02 | $37.12 | $37.28 | $37.11 | $37.18 | $36.92 | 2,470 |
2021-06-01 | $37.49 | $37.49 | $37.20 | $37.21 | $36.95 | 8,215 |
2021-05-28 | $36.92 | $36.92 | $36.83 | $36.90 | $36.63 | 5,838 |
2021-05-27 | $36.83 | $36.86 | $36.82 | $36.86 | $36.60 | 1,761 |
2021-05-26 | $36.43 | $36.61 | $36.43 | $36.59 | $36.33 | 7,490 |
2021-05-25 | $36.77 | $37.00 | $36.41 | $36.41 | $36.15 | 5,077 |
2021-05-24 | $38.40 | $38.40 | $36.62 | $36.77 | $36.51 | 6,186 |
2021-05-21 | $36.75 | $36.84 | $36.52 | $36.61 | $36.35 | 6,041 |
2021-05-20 | $36.50 | $36.56 | $36.23 | $36.44 | $36.18 | 19,273 |
2021-05-19 | $38.02 | $38.02 | $35.84 | $36.32 | $36.06 | 9,318 |
2021-05-18 | $37.32 | $37.32 | $36.75 | $36.75 | $36.49 | 3,803 |
2021-05-17 | $37.19 | $37.21 | $37.19 | $37.21 | $36.95 | 732 |
2021-05-14 | $37.14 | $37.17 | $37.14 | $37.17 | $36.91 | 422 |
2021-05-13 | $36.53 | $36.59 | $36.32 | $36.59 | $36.33 | 547 |
2021-05-12 | $37.65 | $37.65 | $36.04 | $36.04 | $35.78 | 5,519 |
2021-05-11 | $37.48 | $37.48 | $36.72 | $36.80 | $36.53 | 1,016 |
2021-05-10 | $39.13 | $39.13 | $37.48 | $37.48 | $37.21 | 1,670 |
2021-05-07 | $37.00 | $37.39 | $37.00 | $37.39 | $37.12 | 504 |
2021-05-06 | $36.78 | $36.96 | $36.66 | $36.96 | $36.70 | 634 |
2021-05-05 | $36.66 | $36.71 | $36.66 | $36.71 | $36.45 | 358 |
2021-05-04 | $36.50 | $36.50 | $36.50 | $36.50 | $36.24 | 155 |
2021-05-03 | $36.27 | $36.36 | $36.27 | $36.36 | $36.10 | 690 |
2021-04-30 | $35.93 | $35.93 | $35.92 | $35.92 | $35.67 | 455 |
2021-04-29 | $36.21 | $36.29 | $36.21 | $36.24 | $35.99 | 968 |
2021-04-28 | $35.87 | $35.99 | $35.87 | $35.90 | $35.65 | 522 |
2021-04-27 | $35.60 | $35.68 | $35.60 | $35.68 | $35.43 | 402 |
2021-04-26 | $35.62 | $35.65 | $35.50 | $35.50 | $35.25 | 5,071 |
2021-04-23 | $35.17 | $35.46 | $35.17 | $35.46 | $35.21 | 1,401 |
2021-04-22 | $35.34 | $35.34 | $35.10 | $35.10 | $34.86 | 1,527 |
2021-04-21 | $35.30 | $35.35 | $35.30 | $35.35 | $35.10 | 181 |
2021-04-20 | $35.15 | $35.15 | $34.96 | $34.96 | $34.71 | 948 |
2021-04-19 | $35.38 | $35.38 | $35.26 | $35.30 | $35.05 | 2,097 |
2021-04-16 | $35.58 | $35.64 | $35.39 | $35.46 | $35.21 | 3,314 |
2021-04-15 | $35.04 | $35.31 | $35.04 | $35.29 | $35.04 | 1,319 |
2021-04-14 | $35.23 | $35.23 | $35.13 | $35.16 | $34.91 | 1,136 |
2021-04-13 | $35.02 | $35.02 | $34.74 | $34.89 | $34.65 | 1,742 |
2021-04-12 | $35.04 | $35.08 | $34.98 | $35.08 | $34.84 | 842 |
2021-04-09 | $34.98 | $34.98 | $34.98 | $34.98 | $34.74 | 60 |
2021-04-08 | $34.76 | $34.77 | $34.68 | $34.77 | $34.52 | 976 |
2021-04-07 | $34.80 | $34.82 | $34.72 | $34.82 | $34.57 | 7,150 |
2021-04-06 | $34.97 | $34.97 | $34.91 | $34.91 | $34.66 | 793 |
2021-04-05 | $34.89 | $35.00 | $34.88 | $34.94 | $34.70 | 2,520 |
2021-04-01 | $34.41 | $34.71 | $34.41 | $34.71 | $34.46 | 4,273 |
2021-03-31 | $34.54 | $34.54 | $34.39 | $34.42 | $34.17 | 1,003 |
2021-03-30 | $34.41 | $34.50 | $34.38 | $34.48 | $34.23 | 3,288 |
2021-03-29 | $34.49 | $34.62 | $34.38 | $34.44 | $34.20 | 1,153 |
2021-03-26 | $34.37 | $34.59 | $34.37 | $34.59 | $34.35 | 293 |
2021-03-25 | $34.06 | $34.06 | $34.06 | $34.06 | $33.82 | 315 |
2021-03-24 | $33.83 | $33.83 | $33.59 | $33.59 | $33.35 | 1,036 |
2021-03-23 | $33.75 | $33.75 | $33.34 | $33.34 | $33.10 | 523 |
2021-03-22 | $33.77 | $33.95 | $33.77 | $33.94 | $33.70 | 2,670 |
2021-03-19 | $34.02 | $34.28 | $33.69 | $34.09 | $33.85 | 1,634 |
2021-03-18 | $34.48 | $34.50 | $34.11 | $34.11 | $33.87 | 395 |
2021-03-17 | $34.17 | $34.44 | $34.05 | $34.44 | $34.19 | 2,746 |
2021-03-16 | $34.46 | $34.46 | $34.19 | $34.21 | $33.96 | 2,782 |
2021-03-15 | $34.57 | $34.60 | $34.30 | $34.60 | $34.35 | 1,350 |
2021-03-12 | $34.14 | $34.58 | $34.14 | $34.51 | $34.27 | 3,519 |
2021-03-11 | $34.39 | $34.45 | $34.20 | $34.20 | $33.96 | 1,762 |
2021-03-10 | $33.63 | $34.20 | $33.63 | $34.12 | $33.87 | 4,662 |
2021-03-09 | $34.38 | $34.38 | $33.62 | $33.62 | $33.38 | 3,699 |
2021-03-08 | $33.97 | $34.07 | $33.75 | $33.91 | $33.67 | 5,654 |
2021-03-05 | $33.07 | $33.58 | $32.61 | $33.58 | $33.35 | 8,292 |
2021-03-04 | $32.92 | $33.13 | $32.44 | $32.56 | $32.33 | 12,767 |
2021-03-03 | $33.04 | $33.14 | $32.94 | $32.95 | $32.72 | 2,572 |
2021-03-02 | $32.91 | $32.91 | $32.86 | $32.86 | $32.63 | 778 |
2021-03-01 | $32.97 | $33.08 | $32.92 | $32.92 | $32.69 | 3,224 |
2021-02-26 | $32.49 | $32.51 | $32.06 | $32.20 | $31.97 | 6,177 |
2021-02-25 | $33.28 | $33.28 | $32.51 | $32.51 | $32.27 | 9,162 |
2021-02-24 | $32.88 | $33.19 | $32.70 | $33.18 | $32.94 | 4,854 |
2021-02-23 | $33.91 | $33.91 | $32.17 | $32.66 | $32.42 | 3,605 |
2021-02-22 | $32.05 | $32.61 | $32.05 | $32.41 | $32.18 | 2,684 |
2021-02-19 | $31.89 | $32.19 | $31.89 | $32.17 | $31.94 | 2,890 |
2021-02-18 | $31.78 | $31.79 | $31.68 | $31.73 | $31.51 | 2,405 |
2021-02-17 | $31.84 | $32.00 | $31.74 | $31.96 | $31.74 | 4,032 |
2021-02-16 | $31.87 | $31.99 | $31.86 | $31.95 | $31.72 | 3,820 |
2021-02-12 | $31.34 | $31.68 | $31.34 | $31.68 | $31.46 | 2,151 |
2021-02-11 | $31.63 | $31.64 | $31.17 | $31.40 | $31.18 | 5,616 |
2021-02-10 | $31.70 | $31.76 | $31.40 | $31.60 | $31.37 | 10,607 |
2021-02-09 | $31.47 | $31.62 | $31.35 | $31.52 | $31.30 | 6,329 |
2021-02-08 | $31.22 | $31.50 | $31.22 | $31.50 | $31.28 | 3,780 |
2021-02-05 | $31.17 | $31.23 | $31.02 | $31.10 | $30.88 | 4,653 |
2021-02-04 | $30.50 | $30.91 | $30.50 | $30.85 | $30.63 | 8,354 |
2021-02-03 | $30.32 | $30.54 | $30.22 | $30.54 | $30.32 | 3,835 |
2021-02-02 | $30.16 | $30.48 | $30.16 | $30.31 | $30.10 | 6,019 |
2021-02-01 | $29.81 | $29.87 | $29.53 | $29.82 | $29.61 | 7,343 |
2021-01-29 | $30.18 | $30.18 | $29.47 | $29.58 | $29.37 | 5,172 |
2021-01-28 | $30.04 | $30.34 | $30.04 | $30.16 | $29.95 | 6,449 |
2021-01-27 | $30.17 | $30.27 | $29.80 | $29.92 | $29.71 | 20,191 |
2021-01-26 | $31.37 | $31.37 | $30.56 | $30.60 | $30.38 | 7,486 |
2021-01-25 | $30.80 | $30.82 | $30.55 | $30.81 | $30.59 | 8,259 |
2021-01-22 | $30.77 | $30.99 | $30.71 | $30.99 | $30.77 | 1,178 |
2021-01-21 | $31.59 | $31.59 | $31.00 | $31.09 | $30.87 | 4,265 |
2021-01-20 | $31.50 | $31.50 | $31.15 | $31.32 | $31.10 | 5,464 |
2021-01-19 | $31.88 | $31.88 | $31.23 | $31.23 | $31.01 | 13,017 |
2021-01-15 | $31.39 | $31.39 | $30.99 | $31.08 | $30.86 | 875 |
2021-01-14 | $31.33 | $31.50 | $31.32 | $31.46 | $31.24 | 2,109 |
2021-01-13 | $31.34 | $31.44 | $31.20 | $31.23 | $31.00 | 16,891 |
2021-01-12 | $30.99 | $31.45 | $30.99 | $31.43 | $31.20 | 5,825 |
2021-01-11 | $30.24 | $31.02 | $30.24 | $30.88 | $30.66 | 11,033 |
2021-01-08 | $30.81 | $30.81 | $30.45 | $30.76 | $30.54 | 1,390 |
2021-01-07 | $30.71 | $30.89 | $30.71 | $30.86 | $30.64 | 2,765 |
2021-01-06 | $29.92 | $30.60 | $29.92 | $30.60 | $30.38 | 5,435 |
2021-01-05 | $30.62 | $30.62 | $29.33 | $29.63 | $29.42 | 5,242 |
2021-01-04 | $29.83 | $29.83 | $29.01 | $29.22 | $29.01 | 6,237 |
2020-12-31 | $29.38 | $29.66 | $29.38 | $29.66 | $29.45 | 3,070 |
2020-12-30 | $29.25 | $29.59 | $29.25 | $29.55 | $29.34 | 4,725 |
2020-12-29 | $29.49 | $29.57 | $29.15 | $29.22 | $29.01 | 3,133 |
2020-12-28 | $29.57 | $29.76 | $29.42 | $29.42 | $29.21 | 2,201 |
2020-12-24 | $30.26 | $30.26 | $30.20 | $30.20 | $29.23 | 305 |
2020-12-23 | $30.30 | $30.30 | $30.23 | $30.23 | $29.25 | 318 |
2020-12-22 | $30.10 | $30.10 | $29.88 | $29.88 | $28.92 | 594 |
2020-12-21 | $30.81 | $30.81 | $29.89 | $30.09 | $29.12 | 12,262 |
2020-12-18 | $30.31 | $30.33 | $30.21 | $30.33 | $29.35 | 2,875 |
2020-12-17 | $30.51 | $30.51 | $30.51 | $30.51 | $29.53 | 359 |
2020-12-16 | $30.28 | $30.44 | $30.28 | $30.41 | $29.42 | 669 |
2020-12-15 | $30.06 | $30.41 | $29.88 | $30.38 | $29.40 | 1,404 |
2020-12-14 | $30.68 | $30.69 | $29.92 | $30.01 | $29.04 | 6,020 |
2020-12-11 | $30.36 | $30.40 | $30.34 | $30.40 | $29.42 | 1,428 |
2020-12-10 | $30.33 | $30.63 | $30.33 | $30.60 | $29.61 | 2,822 |
2020-12-09 | $30.58 | $30.64 | $30.42 | $30.55 | $29.56 | 2,343 |
2020-12-08 | $30.25 | $30.40 | $30.25 | $30.40 | $29.42 | 1,344 |
2020-12-07 | $30.34 | $30.34 | $30.18 | $30.26 | $29.28 | 5,660 |
2020-12-04 | $30.09 | $30.60 | $30.09 | $30.60 | $29.61 | 6,653 |
2020-12-03 | $29.78 | $30.02 | $29.71 | $29.85 | $28.89 | 2,904 |
2020-12-02 | $29.63 | $29.70 | $29.63 | $29.70 | $28.74 | 866 |
2020-12-01 | $29.61 | $29.66 | $29.57 | $29.57 | $28.61 | 2,637 |
2020-11-30 | $29.75 | $29.75 | $29.32 | $29.32 | $28.37 | 1,781 |
2020-11-27 | $30.48 | $30.48 | $29.91 | $29.91 | $28.95 | 902 |
2020-11-25 | $29.71 | $30.12 | $29.71 | $30.06 | $29.09 | 6,353 |
2020-11-24 | $29.99 | $30.44 | $29.98 | $30.37 | $29.39 | 4,894 |
2020-11-23 | $28.90 | $29.50 | $28.90 | $29.50 | $28.55 | 2,881 |
2020-11-20 | $28.76 | $28.90 | $28.76 | $28.79 | $27.86 | 4,659 |
2020-11-19 | $28.70 | $28.96 | $28.69 | $28.96 | $28.02 | 4,000 |
2020-11-18 | $29.34 | $29.37 | $28.88 | $28.88 | $27.94 | 4,493 |
2020-11-17 | $29.06 | $29.17 | $29.06 | $29.12 | $28.18 | 2,180 |
2020-11-16 | $28.96 | $29.16 | $28.96 | $29.15 | $28.21 | 4,971 |
2020-11-13 | $27.96 | $28.48 | $27.96 | $28.48 | $27.56 | 1,246 |
2020-11-12 | $28.12 | $28.13 | $27.63 | $27.75 | $26.85 | 4,126 |
2020-11-11 | $28.71 | $28.71 | $28.18 | $28.36 | $27.44 | 4,916 |
2020-11-10 | $27.67 | $28.55 | $27.67 | $28.55 | $27.63 | 5,214 |
2020-11-09 | $27.40 | $28.57 | $27.40 | $28.15 | $27.24 | 14,114 |
2020-11-06 | $26.91 | $26.98 | $26.59 | $26.67 | $25.81 | 5,025 |
2020-11-05 | $26.53 | $27.05 | $26.53 | $26.90 | $26.03 | 6,993 |
2020-11-04 | $26.32 | $26.89 | $26.32 | $26.40 | $25.54 | 12,768 |
2020-11-03 | $26.51 | $26.74 | $26.51 | $26.71 | $25.85 | 4,936 |
2020-11-02 | $25.94 | $26.15 | $25.92 | $26.10 | $25.26 | 5,022 |
2020-10-30 | $25.35 | $25.38 | $25.02 | $25.32 | $24.50 | 14,646 |
2020-10-29 | $25.00 | $25.54 | $24.95 | $25.43 | $24.61 | 3,737 |
2020-10-28 | $25.42 | $25.48 | $25.05 | $25.05 | $24.24 | 631 |
2020-10-27 | $25.93 | $25.93 | $25.87 | $25.87 | $25.03 | 452 |
2020-10-26 | $26.48 | $26.48 | $26.08 | $26.27 | $25.42 | 7,260 |
2020-10-23 | $26.86 | $26.94 | $26.83 | $26.94 | $26.07 | 985 |
2020-10-22 | $26.41 | $26.80 | $26.37 | $26.80 | $25.94 | 4,694 |
2020-10-21 | $26.60 | $26.60 | $26.41 | $26.41 | $25.56 | 3,735 |
2020-10-20 | $26.69 | $26.84 | $26.60 | $26.62 | $25.76 | 12,896 |
2020-10-19 | $26.16 | $26.91 | $26.16 | $26.37 | $25.52 | 6,755 |
2020-10-16 | $26.94 | $26.96 | $26.78 | $26.78 | $25.91 | 1,288 |
2020-10-15 | $26.36 | $26.84 | $26.36 | $26.84 | $25.97 | 650 |
2020-10-14 | $26.82 | $26.82 | $26.66 | $26.66 | $25.80 | 1,637 |
2020-10-13 | $26.87 | $26.87 | $26.60 | $26.64 | $25.78 | 1,890 |
2020-10-12 | $26.92 | $26.93 | $26.87 | $26.87 | $26.00 | 920 |
2020-10-09 | $26.76 | $26.76 | $26.76 | $26.76 | $25.90 | 93 |
2020-10-08 | $26.65 | $26.80 | $26.65 | $26.80 | $25.93 | 571 |
2020-10-07 | $26.19 | $26.41 | $26.19 | $26.41 | $25.56 | 4,402 |
2020-10-06 | $26.37 | $26.49 | $25.95 | $25.95 | $25.11 | 657 |
2020-10-05 | $26.06 | $26.15 | $26.06 | $26.15 | $25.31 | 9,940 |
2020-10-02 | $25.70 | $25.70 | $25.70 | $25.70 | $24.87 | 129 |
2020-10-01 | $25.40 | $25.40 | $25.31 | $25.31 | $24.50 | 203 |
2020-09-30 | $25.62 | $25.62 | $25.49 | $25.49 | $24.67 | 365 |
2020-09-29 | $25.55 | $25.55 | $25.25 | $25.33 | $24.51 | 1,219 |
2020-09-28 | $25.53 | $25.65 | $25.53 | $25.65 | $24.82 | 476 |
2020-09-25 | $25.06 | $25.12 | $25.06 | $25.12 | $24.31 | 521 |
2020-09-24 | $24.73 | $24.91 | $24.73 | $24.91 | $24.10 | 700 |
2020-09-23 | $25.31 | $25.32 | $24.82 | $24.82 | $24.02 | 860 |
2020-09-22 | $25.76 | $25.92 | $25.31 | $25.44 | $24.61 | 3,304 |
2020-09-21 | $25.34 | $25.34 | $25.34 | $25.34 | $24.52 | 64 |
2020-09-18 | $26.42 | $26.43 | $26.19 | $26.19 | $25.35 | 659 |
2020-09-17 | $26.46 | $26.46 | $26.46 | $26.46 | $25.60 | 54 |
2020-09-16 | $26.44 | $26.62 | $26.44 | $26.48 | $25.63 | 3,189 |
2020-09-15 | $26.17 | $26.17 | $26.17 | $26.17 | $25.32 | 72 |
2020-09-14 | $26.19 | $26.25 | $26.19 | $26.25 | $25.40 | 2,039 |
2020-09-11 | $25.65 | $25.85 | $25.63 | $25.82 | $24.98 | 3,016 |
2020-09-10 | $26.13 | $26.13 | $25.59 | $25.62 | $24.79 | 371 |
2020-09-09 | $25.87 | $26.05 | $25.87 | $26.04 | $25.20 | 400 |
2020-09-08 | $25.95 | $25.95 | $25.71 | $25.71 | $24.88 | 247 |
2020-09-04 | $25.93 | $26.30 | $25.93 | $26.30 | $25.45 | 350 |
2020-09-03 | $26.71 | $26.89 | $26.18 | $26.25 | $25.40 | 2,165 |
2020-09-02 | $26.48 | $26.82 | $26.48 | $26.82 | $25.95 | 406 |
2020-09-01 | $26.17 | $26.40 | $26.17 | $26.40 | $25.55 | 1,641 |
2020-08-31 | $26.39 | $26.42 | $26.32 | $26.32 | $25.47 | 665 |
2020-08-28 | $26.40 | $26.58 | $26.40 | $26.58 | $25.72 | 1,731 |
2020-08-27 | $26.35 | $26.40 | $26.35 | $26.40 | $25.55 | 319 |
2020-08-26 | $26.38 | $26.38 | $26.20 | $26.23 | $25.39 | 1,654 |
2020-08-25 | $26.41 | $26.41 | $26.27 | $26.35 | $25.50 | 858 |
2020-08-24 | $26.20 | $26.36 | $26.20 | $26.36 | $25.51 | 711 |
2020-08-21 | $25.93 | $25.93 | $25.93 | $25.93 | $25.09 | 145 |
2020-08-20 | $26.04 | $26.04 | $25.94 | $25.94 | $25.11 | 2,667 |
2020-08-19 | $26.30 | $26.30 | $26.16 | $26.16 | $25.32 | 375 |
2020-08-18 | $26.30 | $26.31 | $26.23 | $26.23 | $25.38 | 291 |
2020-08-17 | $26.35 | $26.44 | $26.35 | $26.40 | $25.55 | 2,557 |
2020-08-14 | $26.41 | $26.51 | $26.39 | $26.41 | $25.56 | 1,228 |
2020-08-13 | $26.42 | $26.42 | $26.32 | $26.32 | $25.47 | 821 |
2020-08-12 | $26.69 | $26.69 | $26.45 | $26.56 | $25.70 | 1,301 |
2020-08-11 | $26.50 | $26.81 | $26.40 | $26.40 | $25.55 | 4,007 |
2020-08-10 | $25.95 | $26.40 | $25.95 | $26.38 | $25.53 | 3,323 |
2020-08-07 | $25.38 | $25.84 | $25.38 | $25.84 | $25.01 | 1,697 |
2020-08-06 | $25.54 | $25.57 | $25.44 | $25.50 | $24.67 | 2,502 |
2020-08-05 | $25.49 | $25.62 | $25.49 | $25.62 | $24.79 | 6,422 |
2020-08-04 | $24.59 | $25.37 | $24.59 | $25.37 | $24.55 | 2,800 |
2020-08-03 | $25.23 | $25.24 | $25.19 | $25.23 | $24.41 | 1,303 |
2020-07-31 | $25.09 | $25.12 | $24.85 | $25.09 | $24.28 | 4,383 |
2020-07-30 | $25.01 | $25.24 | $25.01 | $25.24 | $24.42 | 740 |
2020-07-29 | $25.19 | $25.50 | $25.19 | $25.49 | $24.66 | 2,277 |
2020-07-28 | $25.09 | $25.13 | $24.97 | $24.98 | $24.18 | 1,956 |
2020-07-27 | $25.08 | $25.18 | $25.06 | $25.18 | $24.37 | 14,643 |
2020-07-24 | $25.26 | $25.26 | $25.08 | $25.14 | $24.33 | 8,685 |
2020-07-23 | $25.26 | $25.35 | $25.21 | $25.24 | $24.42 | 3,765 |
2020-07-22 | $25.11 | $25.26 | $25.03 | $25.26 | $24.44 | 26,976 |
2020-07-21 | $25.08 | $25.08 | $25.08 | $25.08 | $24.27 | 268 |
2020-07-20 | $24.68 | $24.68 | $24.66 | $24.66 | $23.87 | 300 |
2020-07-17 | $25.00 | $25.00 | $24.88 | $24.90 | $24.10 | 1,221 |
2020-07-16 | $24.85 | $24.92 | $24.83 | $24.91 | $24.10 | 600 |
2020-07-15 | $24.69 | $24.85 | $24.69 | $24.85 | $24.05 | 200 |
2020-07-14 | $23.79 | $24.25 | $23.78 | $24.25 | $23.47 | 1,087 |
2020-07-13 | $23.81 | $24.09 | $23.81 | $23.81 | $23.04 | 450 |
2020-07-10 | $23.15 | $23.72 | $23.15 | $23.72 | $22.95 | 221 |
2020-07-09 | $23.89 | $23.89 | $23.24 | $23.24 | $22.49 | 739 |
2020-07-08 | $23.86 | $23.86 | $23.61 | $23.81 | $23.04 | 3,300 |
2020-07-07 | $23.96 | $23.96 | $23.76 | $23.76 | $22.99 | 200 |
2020-07-06 | $24.11 | $24.22 | $24.06 | $24.22 | $23.44 | 366 |
2020-07-02 | $23.92 | $24.06 | $23.92 | $23.97 | $23.20 | 377 |
2020-07-01 | $23.89 | $23.89 | $23.81 | $23.81 | $23.04 | 300 |
2020-06-30 | $23.78 | $23.98 | $23.76 | $23.98 | $23.21 | 1,100 |
2020-06-29 | $23.60 | $23.60 | $23.60 | $23.60 | $22.84 | 79 |
2020-06-26 | $23.16 | $23.16 | $23.16 | $23.16 | $22.41 | 115 |
2020-06-25 | $23.37 | $23.74 | $23.37 | $23.74 | $22.98 | 334 |
2020-06-24 | $23.52 | $23.52 | $23.52 | $23.52 | $22.76 | 111 |
2020-06-23 | $24.59 | $24.59 | $24.44 | $24.44 | $23.65 | 900 |
2020-06-22 | $24.44 | $24.44 | $24.41 | $24.41 | $23.62 | 200 |
2020-06-19 | $24.94 | $24.94 | $24.44 | $24.44 | $23.65 | 565 |
2020-06-18 | $24.67 | $24.67 | $24.67 | $24.67 | $23.87 | 248 |
2020-06-17 | $24.67 | $24.67 | $24.67 | $24.67 | $23.88 | 19 |
2020-06-16 | $25.08 | $25.45 | $24.97 | $24.97 | $24.16 | 3,500 |
2020-06-15 | $24.33 | $24.43 | $23.57 | $24.43 | $23.64 | 894 |
2020-06-12 | $24.53 | $24.53 | $24.00 | $24.22 | $23.44 | 1,500 |
2020-06-11 | $24.50 | $24.50 | $23.72 | $23.72 | $22.95 | 1,633 |
2020-06-10 | $25.67 | $25.67 | $25.67 | $25.67 | $24.84 | 478 |
2020-06-09 | $26.75 | $26.75 | $26.32 | $26.46 | $25.60 | 1,593 |
2020-06-08 | $26.93 | $27.20 | $26.89 | $27.20 | $26.32 | 1,500 |
2020-06-05 | $26.39 | $26.70 | $26.39 | $26.45 | $25.60 | 1,423 |
2020-06-04 | $25.23 | $25.38 | $25.23 | $25.38 | $24.56 | 400 |
2020-06-03 | $24.76 | $25.30 | $24.76 | $25.28 | $24.46 | 725 |
2020-06-02 | $24.47 | $24.47 | $24.42 | $24.42 | $23.63 | 900 |
2020-06-01 | $23.78 | $24.07 | $23.78 | $24.07 | $23.29 | 425 |
2020-05-29 | $23.73 | $23.80 | $23.50 | $23.80 | $23.03 | 6,900 |
2020-05-28 | $24.14 | $24.22 | $23.98 | $23.98 | $23.20 | 500 |
2020-05-27 | $24.02 | $24.29 | $24.02 | $24.29 | $23.50 | 2,101 |
2020-05-26 | $23.50 | $23.79 | $23.50 | $23.63 | $22.86 | 3,700 |
2020-05-22 | $22.58 | $22.73 | $22.58 | $22.73 | $22.00 | 1,196 |
2020-05-21 | $22.96 | $22.96 | $22.74 | $22.74 | $22.00 | 6,013 |
2020-05-20 | $22.87 | $22.87 | $22.81 | $22.84 | $22.10 | 1,000 |
2020-05-19 | $22.51 | $22.51 | $22.41 | $22.41 | $21.68 | 200 |
2020-05-18 | $22.26 | $22.84 | $22.26 | $22.80 | $22.06 | 1,400 |
2020-05-15 | $21.33 | $21.33 | $21.33 | $21.33 | $20.64 | 106 |
2020-05-14 | $21.11 | $21.30 | $21.11 | $21.30 | $20.61 | 500 |
2020-05-13 | $21.66 | $21.66 | $20.91 | $21.05 | $20.37 | 500 |
2020-05-12 | $22.34 | $22.34 | $21.83 | $21.83 | $21.13 | 1,400 |
2020-05-11 | $22.43 | $22.43 | $22.39 | $22.39 | $21.67 | 21,200 |
2020-05-08 | $22.68 | $22.68 | $22.68 | $22.68 | $21.95 | 188 |
2020-05-07 | $22.12 | $22.12 | $21.93 | $21.93 | $21.22 | 400 |
2020-05-06 | $21.88 | $21.97 | $21.66 | $21.66 | $20.96 | 900 |
2020-05-05 | $22.03 | $22.03 | $22.03 | $22.03 | $21.31 | 326 |
2020-05-04 | $21.60 | $22.03 | $21.60 | $22.03 | $21.31 | 694 |
2020-05-01 | $22.42 | $22.42 | $21.91 | $21.91 | $21.20 | 400 |
2020-04-30 | $23.08 | $23.08 | $22.78 | $22.88 | $22.14 | 4,500 |
2020-04-29 | $23.42 | $23.56 | $23.29 | $23.49 | $22.73 | 8,800 |
2020-04-28 | $22.86 | $22.86 | $22.59 | $22.63 | $21.90 | 1,752 |
2020-04-27 | $21.77 | $22.31 | $21.73 | $22.25 | $21.53 | 6,300 |
2020-04-24 | $21.50 | $21.66 | $21.22 | $21.62 | $20.92 | 5,400 |
2020-04-23 | $21.35 | $21.61 | $21.33 | $21.33 | $20.64 | 3,200 |
2020-04-22 | $21.11 | $21.17 | $21.11 | $21.17 | $20.48 | 300 |
2020-04-21 | $20.95 | $20.95 | $20.55 | $20.73 | $20.06 | 2,700 |
2020-04-20 | $20.91 | $21.48 | $20.91 | $21.22 | $20.53 | 4,491 |
2020-04-17 | $21.43 | $21.77 | $21.30 | $21.77 | $21.06 | 2,778 |
2020-04-16 | $21.02 | $21.02 | $20.40 | $20.59 | $19.93 | 5,200 |
2020-04-15 | $21.00 | $21.00 | $20.75 | $20.77 | $20.10 | 600 |
2020-04-14 | $21.77 | $21.85 | $21.60 | $21.72 | $21.02 | 1,000 |
2020-04-13 | $21.82 | $21.82 | $21.22 | $21.43 | $20.74 | 2,332 |
2020-04-09 | $22.31 | $22.31 | $21.63 | $21.89 | $21.18 | 2,600 |
2020-04-08 | $21.69 | $21.69 | $20.70 | $21.41 | $20.72 | 3,592 |
2020-04-07 | $21.28 | $21.28 | $20.43 | $20.43 | $19.77 | 2,000 |
2020-04-06 | $19.64 | $20.25 | $19.51 | $20.25 | $19.59 | 1,500 |
2020-04-03 | $18.75 | $18.75 | $18.63 | $18.63 | $18.03 | 471 |
2020-04-02 | $18.57 | $18.99 | $18.44 | $18.86 | $18.25 | 2,940 |
2020-04-01 | $18.59 | $18.67 | $18.24 | $18.47 | $17.88 | 4,400 |
2020-03-31 | $20.01 | $20.01 | $19.50 | $19.50 | $18.87 | 1,292 |
2020-03-30 | $19.31 | $20.03 | $19.20 | $19.87 | $19.23 | 3,287 |
2020-03-27 | $19.50 | $19.55 | $19.22 | $19.46 | $18.83 | 2,600 |
2020-03-26 | $19.56 | $20.23 | $19.11 | $20.23 | $19.58 | 3,638 |
2020-03-25 | $18.68 | $19.99 | $18.14 | $19.14 | $18.52 | 11,672 |
2020-03-24 | $17.38 | $18.44 | $17.38 | $18.41 | $17.82 | 8,635 |
2020-03-23 | $17.10 | $17.14 | $16.33 | $16.64 | $16.10 | 22,541 |
2020-03-20 | $18.30 | $18.30 | $17.20 | $17.30 | $16.74 | 2,300 |
2020-03-19 | $17.55 | $18.23 | $17.55 | $18.13 | $17.54 | 1,518 |
2020-03-18 | $17.97 | $18.18 | $17.01 | $17.83 | $17.25 | 172,306 |
2020-03-17 | $18.51 | $19.19 | $18.49 | $19.19 | $18.57 | 2,100 |
2020-03-16 | $18.94 | $19.49 | $18.30 | $18.30 | $17.71 | 1,982 |
2020-03-13 | $20.24 | $21.00 | $19.41 | $21.00 | $20.32 | 2,324 |
2020-03-12 | $19.69 | $19.95 | $19.49 | $19.50 | $18.87 | 3,229 |
2020-03-11 | $23.00 | $23.00 | $21.66 | $21.66 | $20.96 | 7,534 |
2020-03-10 | $22.57 | $22.97 | $21.95 | $22.97 | $22.23 | 7,576 |
2020-03-09 | $21.83 | $22.74 | $21.76 | $21.99 | $21.28 | 14,900 |
2020-03-06 | $24.27 | $24.47 | $24.00 | $24.47 | $23.68 | 1,320 |
2020-03-05 | $25.42 | $25.42 | $24.97 | $25.15 | $24.33 | 62,700 |
2020-03-04 | $25.49 | $26.18 | $25.49 | $26.18 | $25.34 | 1,746 |
2020-03-03 | $25.86 | $26.19 | $25.30 | $25.30 | $24.48 | 1,863 |
2020-03-02 | $25.30 | $25.87 | $24.90 | $25.87 | $25.03 | 2,272 |
2020-02-28 | $24.30 | $24.93 | $24.30 | $24.88 | $24.08 | 14,921 |
2020-02-27 | $26.00 | $26.29 | $25.45 | $25.45 | $24.63 | 5,378 |
2020-02-26 | $26.85 | $27.05 | $26.39 | $26.39 | $25.54 | 2,581 |
2020-02-25 | $27.42 | $27.45 | $26.78 | $26.78 | $25.91 | 14,700 |
2020-02-24 | $27.99 | $27.99 | $27.83 | $27.83 | $26.93 | 1,027 |
2020-02-21 | $28.72 | $28.72 | $28.72 | $28.72 | $27.79 | 79 |
2020-02-20 | $28.90 | $28.92 | $28.77 | $28.92 | $27.99 | 13,622 |
2020-02-19 | $28.93 | $28.93 | $28.82 | $28.84 | $27.91 | 13,762 |
2020-02-18 | $28.77 | $28.78 | $28.71 | $28.71 | $27.78 | 507 |
2020-02-14 | $28.90 | $28.91 | $28.82 | $28.82 | $27.89 | 805 |
2020-02-13 | $28.87 | $28.93 | $28.85 | $28.88 | $27.95 | 1,700 |
2020-02-12 | $29.00 | $29.00 | $28.94 | $28.97 | $28.04 | 1,126 |
2020-02-11 | $28.80 | $28.82 | $28.75 | $28.77 | $27.84 | 2,600 |
2020-02-10 | $28.44 | $28.57 | $28.44 | $28.57 | $27.65 | 1,076 |
2020-02-07 | $28.60 | $28.60 | $28.52 | $28.52 | $27.60 | 700 |
2020-02-06 | $28.82 | $28.82 | $28.77 | $28.77 | $27.84 | 500 |
2020-02-05 | $28.60 | $28.78 | $28.60 | $28.78 | $27.85 | 570 |
2020-02-04 | $28.33 | $28.36 | $28.26 | $28.26 | $27.34 | 500 |
2020-02-03 | $27.99 | $27.99 | $27.91 | $27.91 | $27.00 | 400 |
2020-01-31 | $28.18 | $28.21 | $27.84 | $27.84 | $26.94 | 2,124 |
2020-01-30 | $28.36 | $28.42 | $28.05 | $28.42 | $27.50 | 2,012 |
2020-01-29 | $28.52 | $28.52 | $28.36 | $28.36 | $27.44 | 609 |
2020-01-28 | $28.24 | $28.44 | $28.24 | $28.44 | $27.52 | 998 |
2020-01-27 | $28.30 | $28.32 | $28.19 | $28.19 | $27.28 | 2,105 |
2020-01-24 | $28.71 | $28.71 | $28.71 | $28.71 | $27.78 | 237 |
2020-01-23 | $28.79 | $29.01 | $28.79 | $29.01 | $28.07 | 1,268 |
2020-01-22 | $29.03 | $29.11 | $28.95 | $28.96 | $28.03 | 1,156 |
2020-01-21 | $29.09 | $29.09 | $29.05 | $29.05 | $28.11 | 1,083 |
2020-01-17 | $29.20 | $29.28 | $29.20 | $29.28 | $28.33 | 1,366 |
2020-01-16 | $29.19 | $29.24 | $29.19 | $29.24 | $28.29 | 1,900 |
2020-01-15 | $29.10 | $29.10 | $28.94 | $28.99 | $28.05 | 3,152 |
2020-01-14 | $28.78 | $29.06 | $28.78 | $28.99 | $28.05 | 2,110 |
2020-01-13 | $28.81 | $28.93 | $28.80 | $28.92 | $27.99 | 2,600 |
2020-01-10 | $28.87 | $28.90 | $28.79 | $28.79 | $27.86 | 890 |
2020-01-09 | $28.80 | $28.89 | $28.73 | $28.89 | $27.96 | 1,944 |
2020-01-08 | $28.71 | $28.78 | $28.70 | $28.75 | $27.82 | 1,343 |
2020-01-07 | $28.68 | $28.75 | $28.67 | $28.75 | $27.82 | 500 |
2020-01-06 | $28.46 | $28.75 | $28.46 | $28.75 | $27.82 | 1,265 |
2020-01-03 | $28.66 | $28.72 | $28.65 | $28.72 | $27.79 | 3,800 |
2020-01-02 | $28.88 | $28.88 | $28.68 | $28.82 | $27.89 | 7,500 |
2019-12-31 | $28.67 | $28.73 | $28.56 | $28.73 | $27.80 | 11,864 |
2019-12-30 | $28.77 | $28.77 | $28.62 | $28.62 | $27.69 | 4,474 |
2019-12-27 | $29.00 | $29.00 | $28.70 | $28.71 | $27.79 | 11,626 |
2019-12-26 | $28.82 | $28.82 | $28.72 | $28.76 | $27.83 | 44,700 |
2019-12-24 | $29.34 | $29.34 | $29.33 | $29.33 | $27.78 | 500 |
2019-12-23 | $29.23 | $29.34 | $29.23 | $29.34 | $27.79 | 647 |
2019-12-20 | $29.23 | $29.26 | $29.17 | $29.26 | $27.71 | 1,100 |
2019-12-19 | $29.05 | $29.08 | $29.05 | $29.08 | $27.54 | 669 |
2019-12-18 | $29.06 | $29.10 | $29.06 | $29.08 | $27.54 | 1,400 |
2019-12-17 | $29.05 | $29.11 | $29.05 | $29.06 | $27.52 | 400 |
2019-12-16 | $27.94 | $29.05 | $27.94 | $29.03 | $27.50 | 1,783 |
2019-12-13 | $29.01 | $29.01 | $28.82 | $28.82 | $27.29 | 600 |
2019-12-12 | $28.61 | $29.01 | $28.61 | $29.01 | $27.48 | 2,400 |
2019-12-11 | $28.56 | $28.58 | $28.56 | $28.58 | $27.06 | 200 |
2019-12-10 | $28.59 | $28.59 | $28.48 | $28.49 | $26.98 | 2,559 |
2019-12-09 | $28.59 | $28.59 | $28.55 | $28.55 | $27.04 | 600 |
2019-12-06 | $28.43 | $28.63 | $28.43 | $28.59 | $27.08 | 3,100 |
2019-12-05 | $28.32 | $28.32 | $28.16 | $28.24 | $26.74 | 13,793 |
2019-12-04 | $28.31 | $28.31 | $28.23 | $28.23 | $26.74 | 300 |
2019-12-03 | $27.94 | $27.97 | $27.89 | $27.97 | $26.49 | 1,500 |
2019-12-02 | $28.42 | $28.42 | $28.31 | $28.31 | $26.81 | 1,900 |
2019-11-29 | $28.51 | $28.51 | $28.51 | $28.51 | $27.00 | 1 |
2019-11-27 | $28.59 | $28.69 | $28.59 | $28.69 | $27.17 | 400 |
2019-11-26 | $28.60 | $28.65 | $28.60 | $28.61 | $27.09 | 1,382 |
2019-11-25 | $28.66 | $28.68 | $28.66 | $28.68 | $27.16 | 1,100 |
2019-11-22 | $28.46 | $28.46 | $28.46 | $28.46 | $26.95 | 4 |
2019-11-21 | $28.31 | $28.34 | $28.31 | $28.34 | $26.84 | 100 |
2019-11-20 | $28.23 | $28.33 | $28.18 | $28.30 | $26.80 | 1,075 |
2019-11-19 | $28.49 | $28.50 | $28.34 | $28.38 | $26.88 | 822 |
2019-11-18 | $28.52 | $28.52 | $28.52 | $28.52 | $27.01 | 300 |
2019-11-15 | $28.46 | $28.60 | $28.46 | $28.60 | $27.08 | 1,402 |
2019-11-14 | $28.46 | $28.46 | $28.41 | $28.42 | $26.91 | 200 |
2019-11-13 | $28.45 | $28.45 | $28.39 | $28.40 | $26.90 | 600 |
2019-11-12 | $28.61 | $28.63 | $28.52 | $28.52 | $27.01 | 500 |
2019-11-11 | $28.53 | $28.53 | $28.51 | $28.51 | $27.00 | 400 |
2019-11-08 | $28.49 | $28.63 | $28.49 | $28.63 | $27.12 | 2,500 |
2019-11-07 | $28.56 | $28.61 | $28.56 | $28.57 | $27.06 | 1,528 |
2019-11-06 | $28.63 | $28.63 | $28.46 | $28.46 | $26.95 | 645 |
2019-11-05 | $28.52 | $28.56 | $28.52 | $28.56 | $27.04 | 790 |
2019-11-04 | $28.41 | $28.54 | $28.41 | $28.54 | $27.03 | 1,700 |
2019-11-01 | $28.17 | $28.22 | $28.17 | $28.22 | $26.72 | 200 |
2019-10-31 | $27.83 | $27.83 | $27.63 | $27.77 | $26.30 | 1,400 |
2019-10-30 | $28.04 | $28.04 | $27.89 | $27.96 | $26.48 | 600 |
2019-10-29 | $28.03 | $28.09 | $28.03 | $28.09 | $26.60 | 500 |
2019-10-28 | $28.01 | $28.03 | $28.01 | $28.02 | $26.54 | 300 |
2019-10-25 | $28.02 | $28.02 | $27.98 | $27.98 | $26.49 | 1,100 |
2019-10-24 | $27.87 | $27.87 | $27.69 | $27.73 | $26.26 | 1,600 |
2019-10-23 | $27.61 | $27.81 | $27.61 | $27.81 | $26.34 | 421 |
2019-10-22 | $27.53 | $27.80 | $27.53 | $27.75 | $26.28 | 902 |
2019-10-21 | $27.55 | $27.55 | $27.55 | $27.55 | $26.09 | 25 |
2019-10-18 | $27.33 | $27.35 | $27.33 | $27.35 | $25.90 | 572 |
2019-10-17 | $27.33 | $27.33 | $27.33 | $27.33 | $25.88 | 4 |
2019-10-16 | $27.25 | $27.25 | $27.24 | $27.24 | $25.80 | 200 |
2019-10-15 | $27.26 | $27.28 | $27.26 | $27.28 | $25.83 | 200 |
2019-10-14 | $27.03 | $27.03 | $27.03 | $27.03 | $25.60 | 0 |
2019-10-11 | $26.97 | $27.21 | $26.97 | $27.13 | $25.69 | 600 |
2019-10-10 | $26.63 | $26.63 | $26.63 | $26.63 | $25.22 | 2 |
2019-10-09 | $26.40 | $26.40 | $26.40 | $26.40 | $25.00 | 0 |
2019-10-08 | $26.20 | $26.20 | $26.20 | $26.20 | $24.81 | 169 |
2019-10-07 | $26.76 | $26.76 | $26.71 | $26.71 | $25.30 | 400 |
2019-10-04 | $26.52 | $26.84 | $26.52 | $26.84 | $25.42 | 1,033 |
2019-10-03 | $26.35 | $26.55 | $26.25 | $26.55 | $25.14 | 1,637 |
2019-10-02 | $26.67 | $26.67 | $26.39 | $26.39 | $24.99 | 1,200 |
2019-10-01 | $26.91 | $26.91 | $26.91 | $26.91 | $25.48 | 4 |
2019-09-30 | $27.27 | $27.44 | $27.27 | $27.44 | $25.98 | 1,140 |
2019-09-27 | $27.39 | $27.48 | $27.31 | $27.31 | $25.86 | 1,890 |
2019-09-26 | $27.33 | $27.34 | $27.27 | $27.34 | $25.89 | 512 |
2019-09-25 | $27.20 | $27.42 | $27.18 | $27.42 | $25.97 | 552 |
2019-09-24 | $27.59 | $27.59 | $27.25 | $27.25 | $25.81 | 300 |
2019-09-23 | $27.58 | $27.58 | $27.56 | $27.56 | $26.10 | 229 |
2019-09-20 | $27.40 | $27.72 | $27.40 | $27.57 | $26.11 | 990 |
2019-09-19 | $27.75 | $27.77 | $27.62 | $27.62 | $26.16 | 2,422 |
2019-09-18 | $27.61 | $27.71 | $27.54 | $27.71 | $26.24 | 1,000 |
2019-09-17 | $27.96 | $27.96 | $27.73 | $27.76 | $26.29 | 1,373 |
2019-09-16 | $27.92 | $27.92 | $27.92 | $27.92 | $26.44 | 51 |
2019-09-13 | $27.63 | $27.74 | $27.63 | $27.74 | $26.27 | 608 |
2019-09-12 | $27.58 | $27.65 | $27.50 | $27.64 | $26.17 | 3,652 |
2019-09-11 | $27.56 | $27.60 | $27.56 | $27.60 | $26.14 | 200 |
2019-09-10 | $27.36 | $27.36 | $27.36 | $27.36 | $25.91 | 56 |
2019-09-09 | $26.78 | $27.09 | $26.78 | $27.09 | $25.65 | 318 |
2019-09-06 | $26.78 | $26.78 | $26.76 | $26.76 | $25.34 | 1,700 |
2019-09-05 | $26.43 | $26.81 | $26.43 | $26.74 | $25.32 | 700 |
2019-09-04 | $26.19 | $26.28 | $26.19 | $26.28 | $24.89 | 600 |
2019-09-03 | $25.87 | $25.96 | $25.85 | $25.96 | $24.59 | 1,000 |
2019-08-30 | $26.31 | $26.31 | $26.25 | $26.25 | $24.86 | 100 |
2019-08-29 | $26.00 | $26.12 | $26.00 | $26.12 | $24.74 | 429 |
2019-08-28 | $25.69 | $25.77 | $25.69 | $25.71 | $24.35 | 325 |
2019-08-27 | $25.67 | $25.67 | $25.44 | $25.44 | $24.09 | 481 |
2019-08-26 | $25.57 | $25.57 | $25.57 | $25.57 | $24.22 | 0 |
2019-08-23 | $26.16 | $26.16 | $25.35 | $25.35 | $24.01 | 705 |
2019-08-22 | $26.32 | $26.32 | $26.20 | $26.20 | $24.81 | 377 |
2019-08-21 | $26.25 | $26.25 | $26.20 | $26.21 | $24.82 | 622 |
2019-08-20 | $26.15 | $26.15 | $26.04 | $26.04 | $24.66 | 1,116 |
2019-08-19 | $26.28 | $26.28 | $26.28 | $26.28 | $24.88 | 307 |
2019-08-16 | $25.92 | $25.92 | $25.92 | $25.92 | $24.55 | 279 |
2019-08-15 | $25.51 | $25.51 | $25.51 | $25.51 | $24.16 | 3 |
2019-08-14 | $25.79 | $25.79 | $25.52 | $25.52 | $24.17 | 256 |
2019-08-13 | $26.40 | $26.40 | $26.30 | $26.30 | $24.91 | 425 |
2019-08-12 | $25.93 | $25.93 | $25.93 | $25.93 | $24.56 | 600 |
2019-08-09 | $26.38 | $26.38 | $26.38 | $26.38 | $24.98 | 21 |
2019-08-08 | $26.47 | $26.58 | $26.47 | $26.58 | $25.17 | 307 |
2019-08-07 | $25.85 | $26.18 | $25.85 | $26.18 | $24.79 | 2,169 |
2019-08-06 | $25.97 | $26.20 | $25.97 | $26.20 | $24.81 | 697 |
2019-08-05 | $26.23 | $26.23 | $25.98 | $25.98 | $24.60 | 226 |
2019-08-02 | $26.76 | $26.76 | $26.76 | $26.76 | $25.34 | 59 |
2019-08-01 | $27.01 | $27.01 | $27.01 | $27.01 | $25.58 | 184 |
2019-07-31 | $27.76 | $27.76 | $27.52 | $27.52 | $26.06 | 7,592 |
2019-07-30 | $27.55 | $27.71 | $27.55 | $27.71 | $26.24 | 3,262 |
2019-07-29 | $27.68 | $27.68 | $27.59 | $27.60 | $26.14 | 679 |
2019-07-26 | $27.64 | $27.73 | $27.64 | $27.73 | $26.26 | 1,419 |
2019-07-25 | $27.80 | $27.80 | $27.68 | $27.68 | $26.21 | 812 |
2019-07-24 | $27.72 | $27.81 | $27.72 | $27.81 | $26.33 | 510 |
2019-07-23 | $27.63 | $27.63 | $27.63 | $27.63 | $26.17 | 90 |
2019-07-22 | $27.39 | $27.39 | $27.35 | $27.39 | $25.94 | 954 |
2019-07-19 | $27.45 | $27.45 | $27.43 | $27.43 | $25.98 | 500 |
2019-07-18 | $27.07 | $27.40 | $27.07 | $27.40 | $25.94 | 617 |
2019-07-17 | $27.53 | $27.53 | $27.34 | $27.34 | $25.89 | 738 |
2019-07-16 | $27.69 | $27.69 | $27.69 | $27.69 | $26.22 | 26 |
2019-07-15 | $27.70 | $27.70 | $27.68 | $27.68 | $26.21 | 228 |
2019-07-12 | $27.69 | $27.77 | $27.69 | $27.77 | $26.30 | 370 |
2019-07-11 | $27.44 | $27.52 | $27.44 | $27.51 | $26.05 | 1,282 |
2019-07-10 | $27.47 | $27.47 | $27.46 | $27.46 | $26.01 | 218 |
2019-07-09 | $27.35 | $27.46 | $27.35 | $27.46 | $26.01 | 539 |
2019-07-08 | $27.47 | $27.47 | $27.47 | $27.47 | $26.01 | 51 |
2019-07-05 | $27.63 | $27.63 | $27.46 | $27.60 | $26.13 | 6,441 |
2019-07-03 | $27.63 | $27.63 | $27.63 | $27.63 | $26.17 | 201 |
2019-07-02 | $27.45 | $27.45 | $27.36 | $27.40 | $25.95 | 1,991 |
2019-07-01 | $27.59 | $27.59 | $27.45 | $27.54 | $26.08 | 920 |
2019-06-28 | $27.15 | $27.37 | $27.15 | $27.37 | $25.92 | 426 |
2019-06-27 | $27.17 | $27.17 | $27.15 | $27.15 | $25.72 | 101 |
2019-06-26 | $27.03 | $27.09 | $27.03 | $27.04 | $25.60 | 1,668 |
2019-06-25 | $27.09 | $27.09 | $26.98 | $26.98 | $25.55 | 1,528 |
2019-06-24 | $27.21 | $27.21 | $27.09 | $27.09 | $25.66 | 301 |
2019-06-21 | $27.16 | $27.33 | $27.16 | $27.27 | $25.83 | 5,551 |
2019-06-20 | $27.21 | $27.28 | $27.08 | $27.28 | $25.84 | 1,553 |
2019-06-19 | $26.92 | $27.02 | $26.92 | $26.99 | $25.56 | 1,196 |
2019-06-18 | $26.94 | $26.95 | $26.89 | $26.91 | $25.48 | 2,277 |
2019-06-17 | $26.65 | $26.65 | $26.65 | $26.65 | $25.24 | 177 |
2019-06-14 | $26.77 | $26.77 | $26.75 | $26.75 | $25.33 | 1,244 |
2019-06-13 | $26.69 | $26.77 | $26.69 | $26.77 | $25.35 | 460 |
2019-06-12 | $26.61 | $26.61 | $26.56 | $26.60 | $25.19 | 681 |
2019-06-11 | $26.85 | $26.86 | $26.68 | $26.68 | $25.26 | 202 |
2019-06-10 | $26.83 | $26.83 | $26.72 | $26.72 | $25.30 | 259 |
2019-06-07 | $26.76 | $26.76 | $26.65 | $26.67 | $25.26 | 620 |
2019-06-06 | $26.57 | $26.57 | $26.57 | $26.57 | $25.16 | 8 |
2019-06-05 | $26.39 | $26.39 | $26.39 | $26.39 | $24.99 | 185 |
2019-06-04 | $26.23 | $26.23 | $26.23 | $26.23 | $24.84 | 1 |
2019-06-03 | $25.63 | $25.64 | $25.63 | $25.64 | $24.28 | 108 |
2019-05-31 | $25.41 | $25.41 | $25.41 | $25.41 | $24.06 | 16 |
2019-05-30 | $25.72 | $25.72 | $25.72 | $25.72 | $24.35 | 121 |
2019-05-29 | $25.80 | $25.80 | $25.80 | $25.80 | $24.43 | 50 |
2019-05-28 | $26.08 | $26.08 | $25.98 | $25.98 | $24.60 | 220 |
2019-05-24 | $26.20 | $26.26 | $26.20 | $26.26 | $24.87 | 202 |
2019-05-23 | $26.14 | $26.14 | $26.14 | $26.14 | $24.76 | 113 |
2019-05-22 | $26.67 | $26.67 | $26.57 | $26.57 | $25.17 | 808 |
2019-05-21 | $26.71 | $26.81 | $26.71 | $26.81 | $25.39 | 2,798 |
2019-05-20 | $26.57 | $26.57 | $26.48 | $26.48 | $25.08 | 731 |
2019-05-17 | $26.59 | $26.59 | $26.59 | $26.59 | $25.18 | 78 |
2019-05-16 | $26.80 | $26.81 | $26.77 | $26.77 | $25.35 | 1,793 |
2019-05-15 | $26.60 | $26.60 | $26.58 | $26.58 | $25.17 | 190 |
2019-05-14 | $26.58 | $26.58 | $26.58 | $26.58 | $25.17 | 1 |
2019-05-13 | $26.41 | $26.41 | $26.23 | $26.33 | $24.94 | 301 |
2019-05-10 | $26.73 | $26.96 | $26.73 | $26.92 | $25.49 | 917 |
2019-05-09 | $26.59 | $26.85 | $26.53 | $26.85 | $25.43 | 876 |
2019-05-08 | $26.95 | $26.96 | $26.89 | $26.89 | $25.46 | 849 |
2019-05-07 | $26.94 | $26.95 | $26.78 | $26.92 | $25.50 | 2,547 |
2019-05-06 | $27.09 | $27.36 | $27.09 | $27.36 | $25.91 | 355 |
2019-05-03 | $27.43 | $27.53 | $27.43 | $27.53 | $26.07 | 257 |
2019-05-02 | $27.15 | $27.23 | $27.15 | $27.23 | $25.79 | 201 |
2019-05-01 | $27.61 | $27.61 | $27.27 | $27.27 | $25.83 | 654 |
2019-04-30 | $27.47 | $27.62 | $27.47 | $27.62 | $26.16 | 1,536 |
2019-04-29 | $27.62 | $27.62 | $27.59 | $27.59 | $26.12 | 452 |
2019-04-26 | $27.45 | $27.52 | $27.45 | $27.52 | $26.06 | 260 |
2019-04-25 | $27.56 | $27.56 | $27.49 | $27.49 | $26.03 | 619 |
2019-04-24 | $27.68 | $27.68 | $27.68 | $27.68 | $26.21 | 408 |
2019-04-23 | $27.57 | $27.73 | $27.57 | $27.70 | $26.23 | 662 |
2019-04-22 | $27.56 | $27.57 | $27.52 | $27.55 | $26.09 | 1,030 |
2019-04-18 | $27.62 | $27.62 | $27.50 | $27.59 | $26.13 | 886 |
2019-04-17 | $27.52 | $27.60 | $27.47 | $27.50 | $26.04 | 2,389 |
2019-04-16 | $27.62 | $27.62 | $27.50 | $27.54 | $26.08 | 767 |
2019-04-15 | $27.50 | $27.50 | $27.50 | $27.50 | $26.04 | 792 |
2019-04-12 | $27.52 | $27.62 | $27.52 | $27.62 | $26.16 | 824 |
2019-04-11 | $27.28 | $27.32 | $27.20 | $27.32 | $25.87 | 588 |
2019-04-10 | $27.08 | $27.16 | $27.08 | $27.16 | $25.72 | 600 |
2019-04-09 | $27.14 | $27.14 | $27.02 | $27.04 | $25.61 | 3,287 |
2019-04-08 | $27.28 | $27.33 | $27.28 | $27.33 | $25.88 | 359 |
2019-04-05 | $27.15 | $27.31 | $27.15 | $27.31 | $25.86 | 297 |
2019-04-04 | $26.99 | $27.09 | $26.99 | $27.09 | $25.66 | 1,182 |
2019-04-03 | $27.05 | $27.11 | $26.95 | $26.95 | $25.52 | 1,621 |
2019-04-02 | $26.97 | $26.99 | $26.97 | $26.99 | $25.56 | 310 |
2019-04-01 | $26.89 | $27.07 | $26.89 | $27.07 | $25.63 | 1,263 |
2019-03-29 | $26.64 | $26.64 | $26.60 | $26.64 | $25.23 | 17,744 |
2019-03-28 | $26.31 | $26.50 | $26.31 | $26.50 | $25.10 | 771 |
2019-03-27 | $26.40 | $26.40 | $26.36 | $26.36 | $24.96 | 554 |
2019-03-26 | $26.42 | $26.42 | $26.37 | $26.37 | $24.97 | 308 |
2019-03-25 | $26.02 | $26.25 | $26.00 | $26.14 | $24.76 | 202,500 |
2019-03-22 | $26.14 | $26.16 | $26.13 | $26.13 | $24.75 | 320 |
2019-03-21 | $26.53 | $26.74 | $26.53 | $26.73 | $25.31 | 1,805 |
2019-03-20 | $26.53 | $26.56 | $26.42 | $26.50 | $25.10 | 1,045 |
2019-03-19 | $26.72 | $26.92 | $26.63 | $26.63 | $25.22 | 6,902 |
2019-03-18 | $26.58 | $26.80 | $26.58 | $26.80 | $25.38 | 2,301 |
2019-03-15 | $26.49 | $26.65 | $26.49 | $26.57 | $25.16 | 358,960 |
2019-03-14 | $26.54 | $26.57 | $26.54 | $26.57 | $25.16 | 543 |
2019-03-13 | $26.56 | $26.58 | $26.55 | $26.58 | $25.17 | 587 |
2019-03-12 | $26.33 | $26.42 | $26.30 | $26.36 | $24.97 | 2,144 |
2019-03-11 | $26.07 | $26.30 | $26.07 | $26.30 | $24.91 | 11,770 |
2019-03-08 | $25.90 | $26.00 | $25.90 | $26.00 | $24.62 | 110,560 |
2019-03-07 | $26.08 | $26.11 | $26.03 | $26.11 | $24.73 | 1,470 |
2019-03-06 | $26.47 | $26.47 | $26.32 | $26.32 | $24.92 | 1,117 |
2019-03-05 | $26.55 | $26.58 | $26.51 | $26.57 | $25.16 | 1,554 |
2019-03-04 | $26.67 | $26.75 | $26.41 | $26.58 | $25.17 | 2,219 |
2019-03-01 | $26.68 | $26.72 | $26.64 | $26.72 | $25.30 | 5,901 |
2019-02-28 | $26.60 | $26.61 | $26.59 | $26.60 | $25.19 | 819 |
2019-02-27 | $26.62 | $26.72 | $26.62 | $26.72 | $25.30 | 441 |
2019-02-26 | $26.75 | $26.78 | $26.69 | $26.69 | $25.27 | 441 |
2019-02-25 | $26.89 | $26.92 | $26.77 | $26.77 | $25.36 | 1,045 |
2019-02-22 | $26.68 | $26.75 | $26.68 | $26.75 | $25.33 | 1,538 |
2019-02-21 | $26.74 | $26.74 | $26.60 | $26.66 | $25.25 | 1,348 |
2019-02-20 | $26.59 | $26.82 | $26.59 | $26.80 | $25.38 | 3,325 |
2019-02-19 | $26.57 | $26.72 | $26.57 | $26.68 | $25.26 | 591 |
2019-02-15 | $26.49 | $26.57 | $26.49 | $26.57 | $25.16 | 1,194 |
2019-02-14 | $26.17 | $26.30 | $26.17 | $26.24 | $24.85 | 4,571 |
2019-02-13 | $26.29 | $26.32 | $26.25 | $26.29 | $24.90 | 1,645 |
2019-02-12 | $26.12 | $26.17 | $26.11 | $26.13 | $24.74 | 1,242 |
2019-02-11 | $25.78 | $25.80 | $25.78 | $25.80 | $24.43 | 286 |
2019-02-08 | $25.56 | $25.60 | $25.56 | $25.60 | $24.24 | 985 |
2019-02-07 | $25.71 | $25.71 | $25.71 | $25.71 | $24.35 | 70 |
2019-02-06 | $25.95 | $25.96 | $25.88 | $25.92 | $24.55 | 886 |
2019-02-05 | $25.73 | $26.01 | $25.73 | $25.95 | $24.58 | 3,095 |
2019-02-04 | $25.81 | $25.88 | $25.78 | $25.88 | $24.51 | 732 |
2019-02-01 | $25.67 | $25.79 | $25.67 | $25.71 | $24.35 | 3,328 |
2019-01-31 | $25.49 | $25.70 | $25.49 | $25.70 | $24.34 | 2,705 |
2019-01-30 | $25.38 | $25.66 | $25.38 | $25.59 | $24.23 | 11,350 |
2019-01-29 | $25.35 | $25.42 | $25.35 | $25.42 | $24.07 | 700 |
2019-01-28 | $25.20 | $25.31 | $25.20 | $25.31 | $23.97 | 402 |
2019-01-25 | $25.42 | $25.51 | $25.42 | $25.45 | $24.10 | 5,627 |
2019-01-24 | $25.16 | $25.20 | $25.16 | $25.20 | $23.87 | 301 |
2019-01-23 | $25.14 | $25.15 | $24.99 | $25.15 | $23.82 | 723 |
2019-01-22 | $25.26 | $25.26 | $25.12 | $25.13 | $23.80 | 450 |
2019-01-18 | $25.20 | $25.53 | $25.20 | $25.52 | $24.17 | 3,063 |
2019-01-17 | $24.89 | $25.16 | $24.89 | $25.16 | $23.83 | 132 |
2019-01-16 | $24.44 | $24.93 | $24.44 | $24.91 | $23.59 | 810 |
2019-01-15 | $24.55 | $24.79 | $24.55 | $24.70 | $23.39 | 2,183 |
2019-01-14 | $24.50 | $24.71 | $24.50 | $24.70 | $23.39 | 2,095 |
2019-01-11 | $24.39 | $24.72 | $24.39 | $24.72 | $23.41 | 638 |
2019-01-10 | $24.29 | $24.72 | $24.29 | $24.72 | $23.41 | 753 |
2019-01-09 | $24.41 | $24.54 | $24.40 | $24.54 | $23.24 | 608 |
2019-01-08 | $24.20 | $24.38 | $24.20 | $24.38 | $23.09 | 603 |
2019-01-07 | $23.83 | $24.27 | $23.83 | $24.15 | $22.87 | 872 |
2019-01-04 | $23.45 | $23.91 | $23.45 | $23.89 | $22.62 | 940 |
2019-01-03 | $23.40 | $23.40 | $23.12 | $23.21 | $21.98 | 766 |
2019-01-02 | $23.29 | $23.45 | $23.00 | $23.41 | $22.17 | 1,975 |
2018-12-31 | $23.31 | $23.31 | $23.13 | $23.29 | $22.05 | 1,033 |
2018-12-28 | $23.29 | $23.29 | $23.02 | $23.17 | $21.95 | 1,233 |
2018-12-27 | $22.71 | $23.14 | $22.71 | $23.14 | $21.91 | 165 |
2018-12-26 | $22.04 | $23.00 | $21.93 | $23.00 | $21.78 | 1,085 |
2018-12-24 | $22.50 | $22.50 | $22.04 | $22.04 | $20.87 | 1,824 |
2018-12-21 | $23.21 | $23.33 | $22.65 | $22.70 | $21.50 | 961 |
2018-12-20 | $23.44 | $23.44 | $22.87 | $23.05 | $21.82 | 1,220 |
2018-12-19 | $23.84 | $24.07 | $23.34 | $23.44 | $22.19 | 4,643 |
2018-12-18 | $24.57 | $24.60 | $24.18 | $24.32 | $22.55 | 1,813 |
2018-12-17 | $24.77 | $24.78 | $24.36 | $24.39 | $22.62 | 1,271 |
2018-12-14 | $25.12 | $25.15 | $24.87 | $24.87 | $23.07 | 2,451 |
2018-12-13 | $25.35 | $25.38 | $25.26 | $25.26 | $23.42 | 1,033 |
2018-12-12 | $25.41 | $25.66 | $25.36 | $25.36 | $23.51 | 700 |
2018-12-11 | $25.55 | $25.58 | $25.06 | $25.16 | $23.33 | 1,545 |
2018-12-10 | $25.29 | $25.31 | $24.83 | $25.30 | $23.46 | 5,919 |
2018-12-07 | $26.05 | $26.05 | $25.45 | $25.46 | $23.61 | 1,002 |
2018-12-06 | $25.02 | $25.62 | $25.02 | $25.49 | $23.63 | 5,657 |
2018-12-04 | $26.81 | $26.81 | $26.05 | $26.05 | $24.16 | 707 |
2018-12-03 | $26.18 | $26.99 | $26.18 | $26.91 | $24.95 | 3,988 |
2018-11-30 | $26.48 | $26.60 | $26.47 | $26.60 | $24.67 | 1,446 |
2018-11-29 | $26.42 | $26.57 | $26.42 | $26.57 | $24.64 | 669 |
2018-11-28 | $26.11 | $26.40 | $26.11 | $26.40 | $24.48 | 2,444 |
2018-11-27 | $26.09 | $26.09 | $26.04 | $26.04 | $24.15 | 311 |
2018-11-26 | $26.04 | $26.20 | $26.04 | $26.20 | $24.30 | 900 |
2018-11-23 | $25.82 | $25.88 | $25.82 | $25.88 | $24.00 | 300 |
2018-11-21 | $25.94 | $26.19 | $25.94 | $26.19 | $24.28 | 2,579 |
2018-11-20 | $25.64 | $26.10 | $25.64 | $25.91 | $24.03 | 3,524 |
2018-11-19 | $26.66 | $26.66 | $26.38 | $26.46 | $24.54 | 961 |
2018-11-16 | $26.53 | $26.72 | $26.53 | $26.72 | $24.78 | 1,283 |
2018-11-15 | $26.25 | $26.46 | $26.25 | $26.46 | $24.54 | 731 |
2018-11-14 | $26.48 | $26.48 | $26.29 | $26.35 | $24.43 | 1,704 |
2018-11-13 | $26.55 | $26.57 | $26.51 | $26.51 | $24.58 | 4,729 |
2018-11-12 | $26.69 | $26.70 | $26.66 | $26.70 | $24.76 | 534 |
2018-11-09 | $26.85 | $26.85 | $26.80 | $26.80 | $24.85 | 1,875 |
2018-11-08 | $26.84 | $27.14 | $26.84 | $26.97 | $25.01 | 3,858 |
2018-11-07 | $26.77 | $27.10 | $26.77 | $27.10 | $25.13 | 1,578 |
2018-11-06 | $26.73 | $26.76 | $26.71 | $26.75 | $24.81 | 8,972 |
2018-11-05 | $26.89 | $27.38 | $26.45 | $26.54 | $24.61 | 2,936 |
2018-11-02 | $26.44 | $26.44 | $26.31 | $26.31 | $24.40 | 1,003 |
2018-11-01 | $26.35 | $26.44 | $26.35 | $26.44 | $24.52 | 542 |
2018-10-31 | $25.94 | $26.28 | $25.94 | $26.28 | $24.37 | 2,015 |
2018-10-30 | $25.69 | $25.69 | $25.58 | $25.60 | $23.74 | 3,369 |
2018-10-29 | $25.62 | $25.62 | $25.37 | $25.37 | $23.53 | 744 |
2018-10-26 | $25.58 | $25.59 | $25.42 | $25.48 | $23.63 | 2,990 |
2018-10-25 | $26.28 | $26.28 | $25.88 | $25.88 | $23.99 | 2,222 |
2018-10-24 | $26.05 | $26.05 | $25.72 | $25.72 | $23.85 | 1,237 |
2018-10-23 | $26.05 | $26.28 | $25.89 | $26.28 | $24.37 | 2,621 |
2018-10-22 | $26.64 | $26.64 | $26.52 | $26.54 | $24.61 | 1,662 |
2018-10-19 | $26.64 | $26.64 | $26.64 | $26.64 | $24.71 | 318 |
2018-10-18 | $27.12 | $27.12 | $27.12 | $27.12 | $25.15 | 211 |
2018-10-17 | $27.29 | $27.29 | $27.29 | $27.29 | $25.31 | 130 |
2018-10-16 | $28.02 | $28.02 | $27.26 | $27.29 | $25.31 | 1,400 |
2018-10-15 | $26.96 | $27.04 | $26.94 | $26.94 | $24.98 | 1,882 |
2018-10-12 | $26.98 | $27.17 | $26.65 | $26.65 | $24.71 | 2,452 |
2018-10-11 | $27.39 | $27.39 | $26.93 | $26.98 | $25.02 | 2,500 |
2018-10-10 | $28.26 | $28.26 | $27.52 | $27.57 | $25.57 | 4,065 |
2018-10-09 | $28.37 | $28.37 | $28.33 | $28.35 | $26.29 | 734 |
2018-10-08 | $28.37 | $28.47 | $28.37 | $28.47 | $26.40 | 766 |
2018-10-05 | $28.38 | $28.39 | $28.35 | $28.35 | $26.29 | 636 |
2018-10-04 | $28.59 | $28.62 | $28.44 | $28.44 | $26.37 | 1,188 |
2018-10-03 | $28.55 | $28.55 | $28.54 | $28.54 | $26.47 | 491 |
2018-10-02 | $28.50 | $28.50 | $28.49 | $28.49 | $26.42 | 2,109 |
2018-10-01 | $28.52 | $28.52 | $28.49 | $28.50 | $26.43 | 1,612 |
2018-09-28 | $28.44 | $28.45 | $28.44 | $28.45 | $26.38 | 1,617 |
2018-09-27 | $28.35 | $28.51 | $28.35 | $28.40 | $26.34 | 1,222 |
2018-09-26 | $28.49 | $28.66 | $28.46 | $28.46 | $26.39 | 904 |
2018-09-25 | $28.78 | $28.78 | $28.73 | $28.73 | $26.64 | 320 |
2018-09-24 | $28.90 | $28.90 | $28.76 | $28.76 | $26.67 | 599 |
2018-09-21 | $28.71 | $28.97 | $28.71 | $28.94 | $26.84 | 1,257 |
2018-09-20 | $28.88 | $28.88 | $28.88 | $28.88 | $26.78 | 5,545 |
2018-09-19 | $28.75 | $28.86 | $28.75 | $28.86 | $26.76 | 1,732 |
2018-09-18 | $28.62 | $28.66 | $28.57 | $28.63 | $26.55 | 2,632 |
2018-09-17 | $28.20 | $28.20 | $28.20 | $28.20 | $26.15 | 276 |
2018-09-14 | $28.55 | $28.55 | $28.51 | $28.52 | $26.45 | 1,175 |
2018-09-13 | $28.50 | $28.50 | $28.41 | $28.47 | $26.40 | 12,833 |
2018-09-12 | $28.20 | $28.43 | $28.20 | $28.43 | $26.36 | 736 |
2018-09-11 | $28.43 | $28.45 | $28.43 | $28.45 | $26.38 | 2,518 |
2018-09-10 | $28.40 | $28.40 | $28.40 | $28.40 | $26.34 | 391 |
2018-09-07 | $28.23 | $28.23 | $28.23 | $28.23 | $26.18 | 471 |
2018-09-06 | $28.53 | $28.53 | $28.35 | $28.35 | $26.29 | 752 |
2018-09-05 | $28.42 | $28.49 | $28.40 | $28.49 | $26.42 | 11,867 |
2018-09-04 | $28.49 | $28.49 | $28.28 | $28.35 | $26.29 | 4,799 |
2018-08-31 | $28.32 | $28.34 | $28.32 | $28.34 | $26.28 | 2,766 |
2018-08-30 | $28.59 | $28.59 | $28.43 | $28.43 | $26.36 | 4,179 |
2018-08-29 | $28.72 | $28.72 | $28.66 | $28.68 | $26.60 | 1,798 |
2018-08-28 | $28.69 | $28.69 | $28.58 | $28.62 | $26.54 | 3,528 |
2018-08-27 | $28.41 | $28.65 | $28.41 | $28.65 | $26.56 | 2,500 |
2018-08-24 | $28.40 | $28.40 | $28.40 | $28.40 | $26.34 | 236 |
2018-08-23 | $28.11 | $28.35 | $28.11 | $28.35 | $26.29 | 1,423 |
2018-08-22 | $28.46 | $28.46 | $28.38 | $28.38 | $26.32 | 4,539 |
2018-08-21 | $28.49 | $28.51 | $28.46 | $28.46 | $26.39 | 2,400 |
2018-08-20 | $28.41 | $28.41 | $28.41 | $28.41 | $26.34 | 331 |
2018-08-17 | $28.16 | $28.25 | $28.16 | $28.25 | $26.20 | 1,525 |
2018-08-16 | $28.11 | $28.19 | $28.10 | $28.12 | $26.08 | 4,937 |
2018-08-15 | $27.72 | $27.83 | $27.72 | $27.83 | $25.81 | 1,037 |
2018-08-14 | $28.10 | $28.14 | $28.10 | $28.11 | $26.07 | 1,766 |
2018-08-13 | $28.05 | $28.05 | $27.85 | $27.94 | $25.91 | 3,487 |
2018-08-10 | $28.01 | $28.01 | $28.01 | $28.01 | $25.97 | 447 |
2018-08-09 | $28.33 | $28.33 | $28.21 | $28.21 | $26.16 | 839 |
2018-08-08 | $28.32 | $28.36 | $28.32 | $28.36 | $26.30 | 6,850 |
2018-08-07 | $28.45 | $28.50 | $28.45 | $28.45 | $26.38 | 1,697 |
2018-08-06 | $28.36 | $28.36 | $28.36 | $28.36 | $26.30 | 272 |
2018-08-03 | $28.29 | $28.33 | $28.29 | $28.33 | $26.27 | 5,071 |
2018-08-02 | $28.02 | $28.16 | $28.02 | $28.16 | $26.11 | 1,359 |
2018-08-01 | $28.29 | $28.29 | $28.24 | $28.24 | $26.19 | 453 |
2018-07-31 | $28.35 | $28.43 | $28.35 | $28.43 | $26.36 | 1,420 |
2018-07-30 | $27.88 | $28.32 | $27.88 | $28.25 | $26.20 | 4,684 |
2018-07-27 | $28.12 | $28.26 | $28.09 | $28.13 | $26.09 | 1,598 |
2018-07-26 | $27.72 | $28.20 | $27.72 | $28.20 | $26.15 | 6,814 |
2018-07-25 | $27.65 | $28.02 | $27.65 | $28.02 | $25.98 | 1,578 |
2018-07-24 | $27.76 | $27.87 | $27.76 | $27.82 | $25.80 | 3,104 |
2018-07-23 | $27.70 | $27.81 | $27.70 | $27.79 | $25.77 | 3,271 |
2018-07-20 | $28.00 | $28.00 | $28.00 | $28.00 | $25.96 | 121 |
2018-07-19 | $27.86 | $27.90 | $27.86 | $27.90 | $25.87 | 506 |
2018-07-18 | $27.80 | $27.91 | $27.80 | $27.91 | $25.88 | 2,221 |
2018-07-17 | $27.63 | $27.78 | $27.63 | $27.78 | $25.76 | 878 |
2018-07-16 | $27.55 | $27.66 | $27.55 | $27.66 | $25.65 | 736 |
2018-07-13 | $27.61 | $27.82 | $27.61 | $27.82 | $25.80 | 333 |
2018-07-12 | $27.91 | $27.91 | $27.66 | $27.71 | $25.70 | 2,746 |
2018-07-11 | $27.79 | $27.80 | $27.79 | $27.80 | $25.78 | 2,350 |
2018-07-10 | $27.98 | $28.02 | $27.94 | $27.95 | $25.92 | 1,324 |
2018-07-09 | $27.82 | $27.94 | $27.82 | $27.92 | $25.89 | 1,590 |
2018-07-06 | $27.28 | $27.69 | $27.10 | $27.68 | $25.67 | 2,679 |
2018-07-05 | $27.35 | $27.36 | $27.35 | $27.36 | $25.38 | 620 |
2018-07-03 | $27.39 | $27.39 | $27.39 | $27.39 | $25.39 | 225 |
2018-07-02 | $27.08 | $27.29 | $27.08 | $27.28 | $25.30 | 6,182 |
2018-06-29 | $27.60 | $27.62 | $27.60 | $27.62 | $25.61 | 1,954 |
2018-06-28 | $27.19 | $27.40 | $27.19 | $27.40 | $25.41 | 1,246 |
2018-06-27 | $27.40 | $27.40 | $27.40 | $27.40 | $25.41 | 542 |
2018-06-26 | $27.40 | $27.46 | $27.40 | $27.46 | $25.46 | 1,242 |
2018-06-25 | $27.48 | $27.48 | $27.33 | $27.36 | $25.37 | 5,201 |
2018-06-22 | $27.74 | $27.75 | $27.70 | $27.70 | $25.69 | 2,766 |
2018-06-21 | $27.57 | $27.60 | $27.57 | $27.60 | $25.59 | 1,196 |
2018-06-20 | $27.69 | $27.72 | $27.69 | $27.72 | $25.71 | 4,233 |
2018-06-19 | $27.62 | $27.66 | $27.55 | $27.64 | $25.63 | 2,427 |
2018-06-18 | $27.55 | $27.82 | $27.30 | $27.77 | $25.76 | 3,399 |
2018-06-15 | $27.67 | $27.78 | $27.67 | $27.78 | $25.76 | 1,013 |
2018-06-14 | $27.95 | $27.95 | $27.95 | $27.95 | $25.91 | 427 |
2018-06-13 | $28.04 | $28.04 | $28.00 | $28.00 | $25.96 | 3,915 |
2018-06-12 | $28.13 | $28.13 | $28.06 | $28.06 | $26.02 | 440 |
2018-06-11 | $27.94 | $28.15 | $27.94 | $28.15 | $26.10 | 1,029 |
2018-06-08 | $27.97 | $27.99 | $27.96 | $27.99 | $25.96 | 1,260 |
2018-06-07 | $27.92 | $27.98 | $27.92 | $27.98 | $25.95 | 488 |
2018-06-06 | $27.52 | $27.80 | $27.52 | $27.80 | $25.78 | 3,234 |
2018-06-05 | $27.50 | $27.59 | $27.50 | $27.58 | $25.58 | 5,371 |
2018-06-04 | $27.58 | $27.59 | $27.58 | $27.59 | $25.58 | 1,180 |
2018-06-01 | $27.62 | $27.65 | $27.58 | $27.62 | $25.61 | 6,821 |
2018-05-31 | $27.39 | $27.40 | $27.39 | $27.40 | $25.41 | 532 |
2018-05-30 | $27.46 | $27.76 | $27.46 | $27.76 | $25.74 | 1,560 |
2018-05-29 | $27.56 | $27.56 | $27.15 | $27.18 | $25.20 | 1,199 |
2018-05-25 | $27.57 | $27.61 | $27.57 | $27.61 | $25.60 | 1,491 |
2018-05-24 | $27.71 | $27.80 | $27.70 | $27.80 | $25.78 | 621 |
2018-05-23 | $27.82 | $27.83 | $27.81 | $27.83 | $25.81 | 1,014 |
2018-05-22 | $28.03 | $28.06 | $27.84 | $27.86 | $25.84 | 2,444 |
2018-05-21 | $27.90 | $28.05 | $27.90 | $27.98 | $25.95 | 11,309 |
2018-05-18 | $27.97 | $27.97 | $27.79 | $27.82 | $25.80 | 2,789 |
2018-05-17 | $27.94 | $27.95 | $27.88 | $27.88 | $25.85 | 3,084 |
2018-05-16 | $27.80 | $27.82 | $27.80 | $27.82 | $25.79 | 702 |
2018-05-15 | $27.60 | $27.66 | $27.46 | $27.66 | $25.65 | 1,681 |
2018-05-14 | $27.91 | $27.91 | $27.70 | $27.70 | $25.69 | 2,901 |
2018-05-11 | $27.83 | $27.84 | $27.78 | $27.78 | $25.76 | 1,437 |
2018-05-10 | $27.72 | $27.77 | $27.63 | $27.75 | $25.73 | 2,337 |
2018-05-09 | $27.27 | $27.51 | $27.27 | $27.51 | $25.51 | 1,051 |
2018-05-08 | $27.07 | $27.24 | $27.07 | $27.17 | $25.20 | 5,275 |
2018-05-07 | $27.36 | $27.38 | $27.21 | $27.21 | $25.23 | 766 |
2018-05-04 | $26.89 | $27.25 | $26.89 | $27.25 | $25.27 | 1,840 |
2018-05-03 | $26.90 | $26.90 | $26.67 | $26.75 | $24.81 | 3,466 |
2018-05-02 | $27.10 | $27.27 | $27.10 | $27.27 | $25.29 | 1,604 |
2018-05-01 | $27.08 | $27.20 | $27.08 | $27.20 | $25.22 | 604 |
2018-04-30 | $27.53 | $27.56 | $27.48 | $27.48 | $25.48 | 1,343 |
2018-04-27 | $27.71 | $27.71 | $27.40 | $27.54 | $25.54 | 2,847 |
2018-04-26 | $27.48 | $27.58 | $27.48 | $27.56 | $25.56 | 742 |
2018-04-25 | $27.09 | $27.38 | $27.09 | $27.34 | $25.35 | 2,213 |
2018-04-24 | $27.70 | $27.77 | $27.10 | $27.10 | $25.13 | 1,177 |
2018-04-23 | $27.70 | $27.70 | $27.56 | $27.59 | $25.58 | 1,773 |
2018-04-20 | $27.70 | $27.70 | $27.47 | $27.61 | $25.60 | 5,981 |
2018-04-19 | $27.70 | $27.70 | $27.67 | $27.70 | $25.69 | 2,179 |
2018-04-18 | $27.78 | $27.95 | $27.78 | $27.85 | $25.83 | 1,746 |
2018-04-17 | $27.63 | $27.70 | $27.63 | $27.66 | $25.65 | 2,295 |
2018-04-16 | $27.31 | $27.57 | $27.31 | $27.56 | $25.56 | 2,947 |
2018-04-13 | $27.37 | $27.37 | $27.27 | $27.27 | $25.29 | 728 |
2018-04-12 | $27.33 | $27.37 | $27.29 | $27.37 | $25.38 | 1,950 |
2018-04-11 | $27.16 | $27.21 | $27.10 | $27.12 | $25.14 | 1,931 |
2018-04-10 | $27.16 | $27.29 | $27.07 | $27.24 | $25.26 | 4,722 |
2018-04-09 | $27.13 | $27.13 | $26.82 | $26.82 | $24.87 | 9,525 |
2018-04-06 | $27.15 | $27.29 | $26.66 | $26.82 | $24.87 | 3,810 |
2018-04-05 | $27.14 | $27.47 | $27.14 | $27.39 | $25.40 | 13,526 |
2018-04-04 | $26.68 | $27.05 | $26.58 | $27.04 | $25.07 | 1,523 |
2018-04-03 | $26.73 | $26.73 | $26.73 | $26.73 | $24.79 | 491 |
2018-04-02 | $27.04 | $27.04 | $26.32 | $26.52 | $24.59 | 1,677 |
2018-03-29 | $26.75 | $27.18 | $26.75 | $27.18 | $25.20 | 1,186 |
2018-03-28 | $26.98 | $27.10 | $26.75 | $26.87 | $24.91 | 10,053 |
2018-03-27 | $27.06 | $27.20 | $26.79 | $26.79 | $24.84 | 4,986 |
2018-03-26 | $26.74 | $26.87 | $26.73 | $26.73 | $24.79 | 2,846 |
2018-03-23 | $27.01 | $27.10 | $26.51 | $26.51 | $24.58 | 7,119 |
2018-03-22 | $27.27 | $27.44 | $26.98 | $27.01 | $25.05 | 5,227 |
2018-03-21 | $27.58 | $27.74 | $27.58 | $27.74 | $25.72 | 1,765 |
2018-03-20 | $27.51 | $27.52 | $27.41 | $27.49 | $25.49 | 2,844 |
2018-03-19 | $27.59 | $27.61 | $27.38 | $27.38 | $25.39 | 1,089 |
2018-03-16 | $27.54 | $27.80 | $27.54 | $27.80 | $25.78 | 6,601 |
2018-03-15 | $27.78 | $27.78 | $27.58 | $27.58 | $25.58 | 1,575 |
2018-03-14 | $27.90 | $27.90 | $27.90 | $27.90 | $25.87 | 117 |
2018-03-13 | $28.14 | $28.19 | $27.86 | $27.86 | $25.84 | 5,213 |
2018-03-12 | $28.06 | $28.13 | $27.97 | $28.03 | $25.99 | 1,347 |
2018-03-09 | $27.94 | $28.15 | $27.84 | $28.15 | $26.10 | 4,941 |
2018-03-08 | $27.74 | $27.74 | $27.50 | $27.64 | $25.63 | 1,862 |
2018-03-07 | $27.47 | $27.55 | $27.46 | $27.55 | $25.55 | 941 |
2018-03-06 | $27.82 | $27.82 | $27.46 | $27.66 | $25.65 | 2,872 |
2018-03-05 | $27.27 | $27.52 | $27.27 | $27.52 | $25.52 | 3,801 |
2018-03-02 | $26.99 | $27.16 | $26.79 | $27.01 | $25.05 | 3,713 |
2018-03-01 | $27.27 | $27.47 | $26.96 | $27.05 | $25.08 | 4,163 |
2018-02-28 | $27.75 | $27.84 | $27.36 | $27.36 | $25.37 | 3,538 |
2018-02-27 | $28.06 | $28.24 | $27.87 | $27.87 | $25.84 | 4,728 |
2018-02-26 | $28.21 | $28.21 | $27.98 | $28.16 | $26.11 | 2,636 |
2018-02-23 | $27.59 | $27.70 | $27.59 | $27.70 | $25.69 | 4,858 |
2018-02-22 | $27.68 | $27.87 | $27.65 | $27.65 | $25.64 | 2,164 |
2018-02-21 | $27.80 | $27.85 | $27.80 | $27.85 | $25.83 | 2,941 |
2018-02-20 | $27.64 | $27.86 | $27.61 | $27.67 | $25.66 | 4,536 |
2018-02-16 | $27.84 | $28.02 | $27.83 | $27.95 | $25.92 | 2,339 |
2018-02-15 | $27.73 | $27.85 | $27.55 | $27.84 | $25.82 | 8,357 |
2018-02-14 | $27.36 | $27.72 | $27.36 | $27.70 | $25.69 | 1,603 |
2018-02-13 | $27.24 | $27.24 | $26.94 | $27.24 | $25.26 | 3,192 |
2018-02-12 | $26.97 | $27.41 | $26.91 | $27.41 | $25.42 | 30,932 |
2018-02-09 | $26.76 | $27.00 | $26.02 | $26.81 | $24.86 | 11,163 |
2018-02-08 | $27.66 | $27.66 | $26.75 | $26.75 | $24.81 | 9,156 |
2018-02-07 | $27.80 | $27.98 | $27.56 | $27.56 | $25.56 | 16,585 |
2018-02-06 | $26.56 | $27.67 | $26.44 | $27.62 | $25.61 | 16,464 |
2018-02-05 | $28.10 | $28.42 | $27.26 | $27.43 | $25.44 | 33,818 |
2018-02-02 | $29.02 | $29.02 | $28.45 | $28.45 | $26.38 | 14,857 |
2018-02-01 | $29.00 | $29.16 | $28.97 | $29.04 | $26.93 | 6,627 |
2018-01-31 | $29.31 | $29.31 | $29.00 | $29.16 | $27.04 | 10,970 |
2018-01-30 | $29.28 | $29.29 | $29.00 | $29.19 | $27.06 | 22,210 |
2018-01-29 | $29.82 | $29.82 | $29.55 | $29.55 | $27.40 | 14,803 |
2018-01-26 | $29.79 | $29.79 | $29.58 | $29.77 | $27.61 | 5,493 |
2018-01-25 | $29.80 | $29.80 | $29.42 | $29.49 | $27.34 | 20,620 |
2018-01-24 | $29.44 | $29.64 | $29.42 | $29.61 | $27.46 | 14,170 |
2018-01-23 | $29.49 | $29.59 | $29.38 | $29.47 | $27.33 | 21,868 |
2018-01-22 | $29.16 | $29.46 | $29.09 | $29.36 | $27.23 | 30,539 |
2018-01-19 | $29.10 | $29.10 | $28.95 | $29.08 | $26.97 | 27,138 |
2018-01-18 | $29.12 | $29.12 | $28.91 | $28.93 | $26.83 | 127,954 |
2018-01-17 | $29.10 | $29.12 | $28.87 | $29.07 | $26.96 | 6,418 |
2018-01-16 | $29.30 | $29.35 | $28.78 | $28.87 | $26.77 | 23,563 |
2018-01-12 | $29.02 | $29.10 | $28.97 | $29.08 | $26.96 | 12,493 |
2018-01-11 | $28.72 | $28.88 | $28.67 | $28.88 | $26.78 | 22,301 |
2018-01-10 | $28.50 | $28.65 | $28.50 | $28.53 | $26.46 | 10,845 |
2018-01-09 | $28.72 | $28.72 | $28.56 | $28.65 | $26.57 | 45,954 |
2018-01-08 | $28.56 | $28.57 | $28.40 | $28.56 | $26.48 | 32,520 |
2018-01-05 | $28.40 | $28.45 | $28.34 | $28.45 | $26.38 | 6,571 |
2018-01-04 | $28.44 | $28.44 | $28.30 | $28.38 | $26.32 | 8,390 |
2018-01-03 | $28.00 | $28.25 | $28.00 | $28.25 | $26.20 | 4,005 |
2018-01-02 | $28.00 | $28.03 | $27.99 | $27.99 | $25.96 | 2,066 |
2017-12-29 | $27.98 | $28.00 | $27.91 | $27.91 | $25.88 | 6,196 |
2017-12-28 | $27.99 | $27.99 | $27.84 | $27.91 | $25.88 | 1,454 |
2017-12-27 | $28.20 | $28.20 | $28.03 | $28.07 | $25.92 | 1,915 |
2017-12-26 | $28.08 | $28.12 | $28.08 | $28.08 | $25.93 | 3,075 |
2017-12-22 | $28.08 | $28.08 | $27.96 | $28.03 | $25.88 | 3,162 |
2017-12-21 | $28.00 | $28.06 | $27.92 | $28.06 | $25.91 | 7,452 |
2017-12-20 | $27.98 | $27.98 | $27.76 | $27.86 | $25.72 | 2,923 |
2017-12-19 | $27.93 | $27.93 | $27.83 | $27.83 | $25.70 | 3,118 |
2017-12-18 | $27.89 | $27.89 | $27.76 | $27.83 | $25.70 | 6,089 |
2017-12-15 | $27.67 | $27.67 | $27.60 | $27.62 | $25.50 | 1,606 |
2017-12-14 | $27.76 | $27.76 | $27.50 | $27.50 | $25.39 | 911 |
2017-12-13 | $27.80 | $27.80 | $27.70 | $27.71 | $25.59 | 5,341 |
2017-12-12 | $27.66 | $27.75 | $27.66 | $27.75 | $25.62 | 4,034 |
2017-12-11 | $27.65 | $27.67 | $27.58 | $27.58 | $25.47 | 13,368 |
2017-12-08 | $27.57 | $27.58 | $27.57 | $27.58 | $25.47 | 523 |
2017-12-07 | $27.41 | $27.41 | $27.39 | $27.39 | $25.29 | 712 |
2017-12-06 | $27.47 | $27.47 | $27.27 | $27.31 | $25.22 | 5,519 |
2017-12-05 | $27.84 | $27.84 | $27.41 | $27.41 | $25.31 | 5,299 |
2017-12-04 | $27.70 | $27.81 | $27.65 | $27.65 | $25.53 | 9,407 |
2017-12-01 | $27.24 | $27.47 | $27.06 | $27.39 | $25.29 | 7,016 |
2017-11-30 | $27.36 | $27.55 | $27.30 | $27.40 | $25.30 | 9,709 |
2017-11-29 | $27.10 | $27.14 | $26.89 | $27.09 | $25.01 | 11,486 |
2017-11-28 | $26.63 | $26.83 | $26.56 | $26.83 | $24.77 | 7,335 |
2017-11-27 | $26.65 | $26.65 | $26.47 | $26.53 | $24.50 | 2,199 |
2017-11-24 | $26.68 | $26.68 | $26.57 | $26.57 | $24.53 | 717 |
2017-11-22 | $26.51 | $26.62 | $26.49 | $26.58 | $24.54 | 2,850 |
2017-11-21 | $26.49 | $26.53 | $26.48 | $26.49 | $24.46 | 2,138 |
2017-11-20 | $26.57 | $26.57 | $26.13 | $26.42 | $24.40 | 3,083 |
2017-11-17 | $26.36 | $26.42 | $26.34 | $26.41 | $24.39 | 1,943 |
2017-11-16 | $26.26 | $26.38 | $26.26 | $26.37 | $24.34 | 4,028 |
2017-11-15 | $26.17 | $26.25 | $26.11 | $26.20 | $24.19 | 1,577 |
2017-11-14 | $26.40 | $26.40 | $26.30 | $26.33 | $24.31 | 3,216 |
2017-11-13 | $26.50 | $26.50 | $26.39 | $26.43 | $24.40 | 2,965 |
2017-11-10 | $26.56 | $26.56 | $26.39 | $26.41 | $24.39 | 8,353 |
2017-11-09 | $26.45 | $26.50 | $26.34 | $26.47 | $24.44 | 7,027 |
2017-11-08 | $26.52 | $26.57 | $26.47 | $26.55 | $24.51 | 4,752 |
2017-11-07 | $26.78 | $26.78 | $26.50 | $26.55 | $24.51 | 3,773 |
2017-11-06 | $26.50 | $26.66 | $26.47 | $26.66 | $24.62 | 5,187 |
2017-11-03 | $26.59 | $26.59 | $26.38 | $26.49 | $24.46 | 4,047 |
2017-11-02 | $26.48 | $26.48 | $26.32 | $26.38 | $24.36 | 3,918 |
2017-11-01 | $26.33 | $26.47 | $26.33 | $26.41 | $24.39 | 7,795 |
2017-10-31 | $26.19 | $26.36 | $26.19 | $26.33 | $24.31 | 8,273 |
2017-10-30 | $26.35 | $26.38 | $26.30 | $26.32 | $24.30 | 2,940 |
2017-10-27 | $26.27 | $26.43 | $26.23 | $26.43 | $24.40 | 2,830 |
2017-10-26 | $26.30 | $26.39 | $26.30 | $26.38 | $24.35 | 1,318 |
2017-10-25 | $26.42 | $26.42 | $26.16 | $26.21 | $24.20 | 9,597 |
2017-10-24 | $26.57 | $26.57 | $26.49 | $26.49 | $24.46 | 2,880 |
2017-10-23 | $26.70 | $26.70 | $26.47 | $26.49 | $24.46 | 2,672 |
2017-10-20 | $26.41 | $26.56 | $26.41 | $26.50 | $24.47 | 1,677 |
2017-10-19 | $26.24 | $26.39 | $26.22 | $26.39 | $24.37 | 15,421 |
2017-10-18 | $26.37 | $26.39 | $26.32 | $26.34 | $24.32 | 2,925 |
2017-10-17 | $26.36 | $26.38 | $26.31 | $26.31 | $24.29 | 2,876 |
2017-10-16 | $26.48 | $26.48 | $26.36 | $26.36 | $24.34 | 1,757 |
2017-10-13 | $26.30 | $26.42 | $26.30 | $26.36 | $24.34 | 25,864 |
2017-10-12 | $26.27 | $26.35 | $26.27 | $26.31 | $24.30 | 4,525 |
2017-10-11 | $26.22 | $26.37 | $26.22 | $26.36 | $24.34 | 6,699 |
2017-10-10 | $26.53 | $26.53 | $26.32 | $26.36 | $24.34 | 10,640 |
2017-10-09 | $26.47 | $26.47 | $26.26 | $26.26 | $24.25 | 1,630 |
2017-10-06 | $26.43 | $26.43 | $26.29 | $26.29 | $24.27 | 9,867 |
2017-10-05 | $26.41 | $26.49 | $26.40 | $26.46 | $24.43 | 4,903 |
2017-10-04 | $26.40 | $26.41 | $26.30 | $26.35 | $24.33 | 7,025 |
2017-10-03 | $26.50 | $26.87 | $26.22 | $26.32 | $24.30 | 201,834 |
2017-10-02 | $26.15 | $26.26 | $26.07 | $26.26 | $24.25 | 13,083 |
2017-09-29 | $26.18 | $26.18 | $26.08 | $26.11 | $24.11 | 21,128 |
2017-09-28 | $26.12 | $26.12 | $26.01 | $26.06 | $24.06 | 600,613 |
2017-09-27 | $26.25 | $26.25 | $26.00 | $26.09 | $24.09 | 23,668 |
2017-09-26 | $26.29 | $26.29 | $25.93 | $25.99 | $24.00 | 36,451 |
2017-09-25 | $25.89 | $25.94 | $25.85 | $25.91 | $23.93 | 19,442 |
2017-09-22 | $25.83 | $25.83 | $25.70 | $25.78 | $23.80 | 17,111 |
2017-09-21 | $26.02 | $26.02 | $25.69 | $25.75 | $23.78 | 12,245 |
2017-09-20 | $25.76 | $25.76 | $25.65 | $25.73 | $23.76 | 15,706 |
2017-09-19 | $25.95 | $25.95 | $25.60 | $25.64 | $23.67 | 7,252 |
2017-09-18 | $25.74 | $25.74 | $25.59 | $25.63 | $23.67 | 8,245 |
2017-09-15 | $25.57 | $25.57 | $25.41 | $25.52 | $23.56 | 18,159 |
2017-09-14 | $25.72 | $25.72 | $25.44 | $25.56 | $23.60 | 34,084 |
2017-09-13 | $25.37 | $25.43 | $25.37 | $25.43 | $23.48 | 18,910 |
2017-09-12 | $25.39 | $25.41 | $25.32 | $25.38 | $23.43 | 39,668 |
2017-09-11 | $25.36 | $25.36 | $25.12 | $25.24 | $23.30 | 149,746 |
2017-09-08 | $25.25 | $25.27 | $24.93 | $25.01 | $23.09 | 43,734 |
2017-09-07 | $25.14 | $25.14 | $24.92 | $25.00 | $23.08 | 454,233 |
Point Bridge GOP Stock Tracker ETF (MAGA) News Headlines
Recent Point Bridge GOP Stock Tracker ETF (MAGA) News
Similar Companies to Point Bridge GOP Stock Tracker ETF (MAGA) 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 | -- | -- | -- |