ProShares Merger ETF (MRGR) Exchange: BATS
Data as of May 9, 2025
$41.70 ($0.00) -0.01%
ProShares Merger ETF - Daily Information
Click for more stock information on ProShares Merger ETF.Daily Information | Data |
---|---|
Date | May 9, 2025 |
Open | $41.71 |
Previous Close | $41.70 |
High | $41.71 |
Low | $41.70 |
Adjusted Open | $41.71 |
Previous Adjusted Close | $41.70 |
Adjusted High | $41.71 |
Adjusted Low | $41.70 |
About ProShares Merger ETF (MRGR)
The Fund is designed to track the performance of the Index and provide exposure to a global merger arbitrage strategy. The Index is constructed and maintained by S&P Dow Jones Indices LLC. The Index, and by extension the Fund, seeks to produce consistent, positive returns in virtually all market environments, although there are no assurances it will achieve this result. A global merger arbitrage strategy seeks to capture the spread between the price at which the stock of a company (each such company, a “Target”) trades after a proposed acquisition of such Target is announced and the value (cash plus stock) that the acquiring company (the “Acquirer”) has proposed to pay for the stock of the Target (a “Spread”). Such a Spread typically exists due to the uncertainty that the announced merger, acquisition or other corporate reorganization (each, a “Deal”) will close, and if it closes, that such Deal will be at the initially proposed economic terms. For Deals that close, the price of the Target after the Deal is announced is expected to approach the proposed acquisition price by the closing date of the Deal, resulting in a gain to strategies such as the Index’s, which attempt to capture this Spread. The size of the Spread will depend on several factors, including the perceived risk of the Deal closing and the length of time expected until the Deal is completed. For Deals that are not consummated, the price of the Target commonly falls back to pre-announcement levels, typically resulting in significant losses well in excess of the post-announcement Spread the strategy attempts to capture. To obtain exposure to the Index, the Fund takes long positions in shares of the Target. The Fund also takes short positions in shares of the Acquirer when the Deal involves an exchange of the Acquirer’s stock. The short positions are intended to reduce the effect that declines in the value of the Acquirer’s stock could have on the Spread. The Index, created by Standard & Poor’s®, provides exposure to up to 40 publicly announced Deals within developed market countries through a combination of long and, in certain cases, short security positions. When Deals enter the Index, the weight in long positions of Targets is initiated at three percent (3%) and the initial weight in short positions of Acquirers ranges between zero and three percent (0% and 3%), depending on the terms of the Deal. The sum of initial net exposure for the Fund (i.e., the difference between: (a) the Fund’s total long exposure; and (b) the Fund’s total short exposure) is limited to between zero and one hundred percent (0% and 100%), with both the long and short positions having a maximum initial exposure each of 120%. The Index also includes a Treasury bill component which constitutes the remainder of the Index when net exposure from included Deals is less than 100%. Certain Deals are screened out based on liquidity, size, and Spread between the Deal price and the Target’s stock price. Additions and deletions occur on a rolling basis. Returns are expected to be uncorrelated to equity markets over time. The Index is denominated in local currencies, and the Fund will generally seek to hedge against hedge against fluctuations between the value of the U.S. Dollar and the currencies in which the securities are denominated. The Fund will utilize financial instruments such as currency forward contracts to seek to offset its total equity exposure to each currency. The Index is published under the Bloomberg ticker symbol “SPLSALP”. The Fund invests in financial instruments that ProShare Advisors believes, in combination, should track the performance of the Index. Under normal circumstances, the Fund will invest at least 80% of its total assets in component securities (i.e., securities of the Index). The Fund will generally not short any stocks directly but will generally obtain short exposure through derivatives. The Fund will invest principally in the financial instruments set forth below. The Fund expects that its cash balances maintained in connection with the use of financial instruments will typically be held in money market instruments. Equity Securities — The Fund invests in common stock issued by U.S. and foreign public companies. Derivatives — The Fund invests in derivatives, which are financial instruments whose value is derived from the value of an underlying asset or assets, such as stocks, bonds, funds (including exchange-traded funds (“ETFs”)), exchange rate, interest rates or indexes. The Fund invests in derivatives as a substitute for investing directly in or making short sales of the securities of the Index, as well as for effecting currency hedging transactions. These derivatives principally include: Swap Agreements — Contracts entered into primarily with major global financial institutions for a specified period ranging from a day to more than one year. In a standard “swap” transaction, two parties agree to exchange the return (or differentials in rates of return) earned or realized on particular predetermined investments or instruments. The gross return to be exchanged or “swapped” between the parties is calculated with respect to a “notional amount,” e.g., the return on or change in value of a particular dollar amount invested in a “basket” of securities or an ETF representing a particular index. Forward Contracts — Two-party contracts where a purchase or sale of a specific quantity of a commodity, security, foreign currency or other financial instrument is entered into with dealers or financial institutions at a set price, with delivery and settlement at a specified future date. Forward contracts may also be structured for cash settlement, rather than physical delivery. Money Market Instruments — The Fund invests in short-term cash instruments that have a remaining maturity of 397 days or less and exhibit high quality credit profiles, for example: U.S. Treasury Bills — U.S. government securities that have initial maturities of one year or less, and are supported by the full faith and credit of the U.S. government. Repurchase Agreements — Contracts in which a seller of securities, usually U.S. government securities or other highly liquid securities, agrees to buy the securities back at a specified time and price. Repurchase agreements are primarily used by the Fund as a short-term investment vehicle for cash positions. ProShare Advisors follows a passive approach to investing that is designed to track the performance of the Index. The Fund attempts to track the performance of the Index by investing all, or substantially all, of its assets in investments that make up the Index or in financial instruments that provide similar exposure, holding or exposed to each investment in approximately the same proportion as its weighting in the Index. At times, the Fund may invest in or gain exposure to only a representative sample of the securities in the Index, to securities not contained in the Index or to other financial instruments, with the intent of obtaining exposure with aggregate characteristics similar to those of the Index. In managing the assets of the Fund, ProShare Advisors does not invest the assets of the Fund in securities or financial instruments based on ProShare Advisors’ view of the investment merit of a particular security, instrument, or company, nor does it conduct conventional investment research or analysis or forecast market movement or trends. The Fund seeks to remain fully invested at all times in securities and/or financial instruments that, in combination, provide exposure to the Index without regard to market conditions, trends or direction. The Fund will concentrate its investments in a particular industry or group of industries, country or region to approximately the same extent as the Index is so concentrated. As of the close of business on May 31, 2019, the Index’s short exposure was concentrated in the information technology industry group. Please see “Investment Objectives, Principal Investment Strategies and Related Risks” in the Fund’s Prospectus for additional details.
Invest in ProShares Merger ETF (MRGR)
Historical Stock Data for ProShares Merger ETF (MRGR)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-05-06 | $41.71 | $41.71 | $41.70 | $41.70 | $41.70 | 243 |
2025-05-05 | $41.71 | $41.71 | $41.71 | $41.71 | $41.71 | 189 |
2025-05-02 | $41.67 | $41.67 | $41.67 | $41.67 | $41.67 | 27 |
2025-05-01 | $41.69 | $41.69 | $41.66 | $41.66 | $41.66 | 484 |
2025-04-30 | $41.91 | $41.91 | $41.64 | $41.64 | $41.64 | 117 |
2025-04-29 | $41.60 | $41.60 | $41.60 | $41.60 | $41.60 | 54 |
2025-04-28 | $41.53 | $41.65 | $41.53 | $41.65 | $41.65 | 957 |
2025-04-25 | $41.63 | $41.63 | $41.63 | $41.63 | $41.63 | 22 |
2025-04-24 | $41.62 | $41.62 | $41.62 | $41.62 | $41.62 | 42 |
2025-04-23 | $41.65 | $41.65 | $41.65 | $41.65 | $41.65 | 124 |
2025-04-22 | $41.60 | $41.60 | $41.49 | $41.53 | $41.53 | 458 |
2025-04-21 | $41.27 | $41.57 | $41.27 | $41.44 | $41.44 | 1,691 |
2025-04-17 | $41.42 | $41.44 | $41.42 | $41.43 | $41.43 | 1,054 |
2025-04-16 | $41.55 | $41.55 | $41.48 | $41.49 | $41.49 | 1,751 |
2025-04-15 | $41.88 | $41.88 | $41.43 | $41.57 | $41.57 | 597 |
2025-04-14 | $41.49 | $41.49 | $41.48 | $41.48 | $41.48 | 313 |
2025-04-11 | $41.15 | $41.42 | $41.15 | $41.41 | $41.41 | 7,866 |
2025-04-10 | $41.41 | $41.41 | $41.41 | $41.41 | $41.41 | 157 |
2025-04-09 | $41.16 | $41.58 | $41.15 | $41.58 | $41.58 | 3,532 |
2025-04-08 | $41.11 | $41.11 | $41.11 | $41.11 | $41.11 | 272 |
2025-04-07 | $41.02 | $41.02 | $41.02 | $41.02 | $41.02 | 547 |
2025-04-04 | $41.31 | $41.38 | $41.15 | $41.15 | $41.15 | 347 |
2025-04-03 | $41.65 | $41.65 | $41.65 | $41.65 | $41.65 | 64 |
2025-04-02 | $41.51 | $41.71 | $41.51 | $41.71 | $41.71 | 921 |
2025-04-01 | $41.71 | $41.71 | $41.70 | $41.70 | $41.70 | 388 |
2025-03-31 | $41.75 | $41.75 | $41.75 | $41.75 | $41.75 | 58 |
2025-03-28 | $41.77 | $41.77 | $41.77 | $41.77 | $41.77 | 189 |
2025-03-27 | $41.75 | $41.75 | $41.75 | $41.75 | $41.75 | 167 |
2025-03-26 | $42.09 | $42.09 | $41.68 | $41.73 | $41.73 | 25,581 |
2025-03-25 | $41.94 | $41.94 | $41.89 | $41.89 | $41.76 | 128 |
2025-03-24 | $41.89 | $41.89 | $41.89 | $41.89 | $41.76 | 162 |
2025-03-21 | $41.82 | $41.82 | $41.82 | $41.82 | $41.68 | 119 |
2025-03-20 | $41.88 | $41.88 | $41.87 | $41.87 | $41.73 | 257 |
2025-03-19 | $41.86 | $41.86 | $41.86 | $41.86 | $41.73 | 10 |
2025-03-18 | $41.81 | $41.81 | $41.81 | $41.81 | $41.81 | 72 |
2025-03-17 | $41.83 | $41.83 | $41.83 | $41.83 | $41.83 | 282 |
2025-03-14 | $41.91 | $41.91 | $41.84 | $41.84 | $41.84 | 258 |
2025-03-13 | $41.87 | $41.87 | $41.87 | $41.87 | $41.87 | 201 |
2025-03-12 | $41.95 | $41.97 | $41.88 | $41.88 | $41.88 | 1,770 |
2025-03-11 | $41.94 | $41.94 | $41.88 | $41.89 | $41.89 | 22,987 |
2025-03-10 | $41.87 | $41.87 | $41.87 | $41.87 | $41.87 | 231 |
2025-03-07 | $41.96 | $41.96 | $41.96 | $41.96 | $41.96 | 42 |
2025-03-06 | $41.86 | $41.86 | $41.86 | $41.86 | $41.86 | 30 |
2025-03-05 | $42.04 | $42.04 | $42.01 | $42.01 | $42.01 | 291 |
2025-03-04 | $42.00 | $42.00 | $41.96 | $41.97 | $41.97 | 435 |
2025-03-03 | $41.92 | $41.92 | $41.90 | $41.90 | $41.90 | 531 |
2025-02-28 | $42.04 | $42.05 | $42.01 | $42.03 | $42.03 | 2,615 |
2025-02-27 | $41.92 | $41.92 | $41.92 | $41.92 | $41.92 | 46 |
2025-02-26 | $41.90 | $41.90 | $41.90 | $41.90 | $41.90 | 95 |
2025-02-25 | $41.79 | $41.89 | $41.79 | $41.89 | $41.89 | 523 |
2025-02-24 | $41.77 | $41.77 | $41.77 | $41.77 | $41.77 | 10 |
2025-02-21 | $41.64 | $41.82 | $41.64 | $41.81 | $41.81 | 759 |
2025-02-20 | $41.77 | $41.84 | $41.77 | $41.84 | $41.84 | 254 |
2025-02-19 | $41.76 | $41.83 | $41.76 | $41.83 | $41.83 | 1,026 |
2025-02-18 | $41.81 | $41.81 | $41.81 | $41.81 | $41.81 | 207 |
2025-02-14 | $41.85 | $41.85 | $41.85 | $41.85 | $41.85 | 67 |
2025-02-13 | $41.77 | $41.79 | $41.77 | $41.77 | $41.77 | 2,488 |
2025-02-12 | $41.70 | $41.73 | $41.68 | $41.68 | $41.68 | 1,367 |
2025-02-11 | $41.72 | $41.72 | $41.72 | $41.72 | $41.72 | 213 |
2025-02-10 | $41.69 | $41.69 | $41.69 | $41.69 | $41.69 | 78 |
2025-02-07 | $41.65 | $41.65 | $41.64 | $41.64 | $41.64 | 371 |
2025-02-06 | $41.60 | $41.60 | $41.60 | $41.60 | $41.60 | 29 |
2025-02-05 | $41.67 | $41.67 | $41.67 | $41.67 | $41.67 | 48 |
2025-02-04 | $41.66 | $41.66 | $41.66 | $41.66 | $41.66 | 171 |
2025-02-03 | $41.60 | $41.62 | $41.60 | $41.62 | $41.62 | 638 |
2025-01-31 | $41.64 | $41.64 | $41.63 | $41.63 | $41.63 | 114 |
2025-01-30 | $41.65 | $41.66 | $41.65 | $41.66 | $41.66 | 283 |
2025-01-29 | $41.66 | $41.66 | $41.66 | $41.66 | $41.66 | 146 |
2025-01-28 | $41.58 | $41.58 | $41.58 | $41.58 | $41.58 | 52 |
2025-01-27 | $41.71 | $41.72 | $41.54 | $41.54 | $41.54 | 760 |
2025-01-24 | $41.57 | $41.61 | $41.56 | $41.61 | $41.61 | 743 |
2025-01-23 | $41.59 | $41.59 | $41.59 | $41.59 | $41.59 | 23 |
2025-01-22 | $41.52 | $41.54 | $41.52 | $41.54 | $41.54 | 2,111 |
2025-01-21 | $41.92 | $41.92 | $41.49 | $41.57 | $41.57 | 1,632 |
2025-01-17 | $41.58 | $41.69 | $41.54 | $41.54 | $41.54 | 793 |
2025-01-16 | $41.46 | $41.46 | $41.42 | $41.42 | $41.42 | 195 |
2025-01-15 | $41.52 | $41.52 | $41.48 | $41.48 | $41.48 | 1,407 |
2025-01-14 | $41.42 | $41.44 | $41.42 | $41.44 | $41.44 | 214 |
2025-01-13 | $40.57 | $41.38 | $40.57 | $41.38 | $41.38 | 754 |
2025-01-10 | $41.29 | $41.30 | $41.28 | $41.30 | $41.30 | 2,139 |
2025-01-08 | $41.32 | $41.32 | $41.31 | $41.31 | $41.31 | 602 |
2025-01-07 | $41.17 | $41.17 | $41.17 | $41.17 | $41.17 | 49 |
2025-01-06 | $41.20 | $41.20 | $41.20 | $41.20 | $41.20 | 197 |
2025-01-03 | $41.15 | $41.17 | $41.15 | $41.17 | $41.17 | 387 |
2025-01-02 | $41.10 | $41.10 | $41.10 | $41.10 | $41.10 | 130 |
2024-12-31 | $41.05 | $41.05 | $41.00 | $41.00 | $41.00 | 256 |
2024-12-30 | $41.02 | $41.02 | $40.98 | $40.98 | $40.98 | 570 |
2024-12-27 | $40.95 | $40.95 | $40.95 | $40.95 | $40.95 | 61 |
2024-12-26 | $41.04 | $41.04 | $41.04 | $41.04 | $41.04 | 192 |
2024-12-24 | $41.04 | $41.04 | $41.04 | $41.04 | $41.04 | 256 |
2024-12-23 | $40.65 | $40.97 | $40.65 | $40.95 | $40.95 | 3,387 |
2024-12-20 | $42.06 | $42.11 | $42.06 | $42.11 | $40.96 | 25,400 |
2024-12-19 | $41.84 | $41.84 | $41.84 | $41.84 | $40.70 | 234 |
2024-12-18 | $41.83 | $41.83 | $41.83 | $41.83 | $40.69 | 858 |
2024-12-17 | $41.89 | $41.89 | $41.89 | $41.89 | $40.75 | 656 |
2024-12-16 | $41.93 | $41.93 | $41.93 | $41.93 | $40.79 | 340 |
2024-12-13 | $41.95 | $41.95 | $41.92 | $41.92 | $40.78 | 176 |
2024-12-12 | $42.03 | $42.03 | $41.95 | $41.95 | $40.81 | 443 |
2024-12-11 | $42.43 | $42.43 | $42.01 | $42.01 | $40.86 | 866 |
2024-12-10 | $41.99 | $42.02 | $41.99 | $42.01 | $40.87 | 1,231 |
2024-12-09 | $41.97 | $41.97 | $41.97 | $41.97 | $40.83 | 136 |
2024-12-06 | $41.99 | $42.09 | $41.99 | $42.09 | $42.09 | 248 |
2024-12-05 | $42.07 | $42.07 | $42.07 | $42.07 | $42.07 | 34 |
2024-12-04 | $41.41 | $42.12 | $41.41 | $42.12 | $42.12 | 614 |
2024-12-03 | $41.92 | $41.98 | $41.92 | $41.98 | $41.98 | 1,050 |
2024-12-02 | $42.03 | $42.03 | $41.97 | $41.98 | $41.98 | 436 |
2024-11-29 | $41.94 | $41.97 | $41.94 | $41.97 | $41.97 | 138 |
2024-11-27 | $42.02 | $42.02 | $42.02 | $42.02 | $42.02 | 251 |
2024-11-26 | $42.08 | $42.08 | $42.08 | $42.08 | $42.08 | 397 |
2024-11-25 | $42.14 | $42.14 | $42.02 | $42.11 | $42.11 | 1,964 |
2024-11-22 | $42.14 | $42.22 | $42.13 | $42.22 | $42.22 | 1,113 |
2024-11-21 | $42.09 | $42.09 | $42.09 | $42.09 | $42.09 | 528 |
2024-11-20 | $41.87 | $41.90 | $41.87 | $41.90 | $41.90 | 598 |
2024-11-19 | $41.80 | $41.81 | $41.80 | $41.81 | $41.81 | 439 |
2024-11-18 | $41.92 | $41.92 | $41.92 | $41.92 | $41.92 | 89 |
2024-11-15 | $42.16 | $42.17 | $41.89 | $41.93 | $41.93 | 5,024 |
2024-11-14 | $41.92 | $42.00 | $41.92 | $41.94 | $41.94 | 2,835 |
2024-11-13 | $42.13 | $42.13 | $41.96 | $42.00 | $42.00 | 638 |
2024-11-12 | $41.84 | $41.92 | $41.84 | $41.92 | $41.92 | 840 |
2024-11-11 | $41.87 | $41.96 | $41.83 | $41.83 | $41.83 | 868 |
2024-11-08 | $41.86 | $41.86 | $41.82 | $41.82 | $41.82 | 585 |
2024-11-07 | $42.35 | $42.35 | $42.25 | $42.25 | $42.25 | 336 |
2024-11-06 | $42.25 | $42.25 | $42.25 | $42.25 | $42.25 | 244 |
2024-11-05 | $42.14 | $42.14 | $42.14 | $42.14 | $42.14 | 312 |
2024-11-04 | $42.16 | $42.16 | $42.12 | $42.12 | $42.12 | 438 |
2024-11-01 | $42.23 | $42.23 | $42.07 | $42.15 | $42.15 | 1,241 |
2024-10-31 | $42.12 | $42.29 | $42.12 | $42.29 | $42.29 | 1,288 |
2024-10-30 | $42.16 | $42.16 | $42.16 | $42.16 | $42.16 | 379 |
2024-10-29 | $42.15 | $42.15 | $42.15 | $42.15 | $42.15 | 98 |
2024-10-28 | $42.11 | $42.11 | $42.11 | $42.11 | $42.11 | 53 |
2024-10-25 | $41.96 | $41.96 | $41.86 | $41.86 | $41.86 | 874 |
2024-10-24 | $42.05 | $42.05 | $42.04 | $42.04 | $42.04 | 154 |
2024-10-23 | $42.05 | $42.05 | $42.05 | $42.05 | $42.05 | 33 |
2024-10-22 | $42.12 | $42.12 | $42.04 | $42.04 | $42.04 | 388 |
2024-10-21 | $42.13 | $42.13 | $42.13 | $42.13 | $42.13 | 434 |
2024-10-18 | $42.11 | $42.11 | $41.97 | $42.11 | $42.11 | 1,201 |
2024-10-17 | $42.07 | $42.07 | $42.07 | $42.07 | $42.07 | 2 |
2024-10-16 | $42.07 | $42.15 | $42.05 | $42.05 | $42.05 | 1,311 |
2024-10-15 | $42.01 | $42.03 | $42.01 | $42.03 | $42.03 | 2,528 |
2024-10-14 | $42.09 | $42.09 | $42.09 | $42.09 | $42.09 | 2 |
2024-10-11 | $41.99 | $42.06 | $41.99 | $42.06 | $42.06 | 299 |
2024-10-10 | $42.05 | $42.05 | $42.05 | $42.05 | $42.05 | 203 |
2024-10-09 | $41.96 | $42.05 | $41.96 | $42.05 | $42.05 | 303 |
2024-10-08 | $41.91 | $42.09 | $41.91 | $42.00 | $42.00 | 2,094 |
2024-10-07 | $41.85 | $42.00 | $41.85 | $41.99 | $41.99 | 284 |
2024-10-04 | $41.87 | $41.95 | $41.87 | $41.95 | $41.95 | 202 |
2024-10-03 | $41.93 | $42.01 | $41.93 | $42.01 | $42.01 | 359 |
2024-10-02 | $41.84 | $41.93 | $41.84 | $41.93 | $41.93 | 358 |
2024-10-01 | $41.77 | $41.82 | $41.73 | $41.82 | $41.82 | 1,171 |
2024-09-30 | $41.82 | $41.82 | $41.82 | $41.82 | $41.82 | 170 |
2024-09-27 | $41.69 | $41.83 | $41.69 | $41.83 | $41.83 | 416 |
2024-09-26 | $41.78 | $41.82 | $41.73 | $41.82 | $41.82 | 2,197 |
2024-09-25 | $41.64 | $41.85 | $41.64 | $41.85 | $41.85 | 676 |
2024-09-24 | $42.00 | $42.00 | $41.97 | $41.97 | $41.90 | 3,199 |
2024-09-23 | $41.85 | $41.85 | $41.85 | $41.85 | $41.77 | 121 |
2024-09-20 | $41.86 | $41.91 | $41.83 | $41.91 | $41.83 | 2,515 |
2024-09-19 | $41.87 | $41.87 | $41.80 | $41.80 | $41.73 | 101 |
2024-09-18 | $41.87 | $41.87 | $41.79 | $41.79 | $41.72 | 315 |
2024-09-17 | $41.77 | $41.80 | $41.77 | $41.80 | $41.72 | 420 |
2024-09-16 | $41.82 | $41.82 | $41.72 | $41.72 | $41.65 | 305 |
2024-09-13 | $41.84 | $41.84 | $41.76 | $41.76 | $41.68 | 157 |
2024-09-12 | $41.75 | $41.81 | $41.72 | $41.72 | $41.64 | 525 |
2024-09-11 | $41.78 | $41.78 | $41.78 | $41.78 | $41.70 | 143 |
2024-09-10 | $41.70 | $41.82 | $41.70 | $41.72 | $41.65 | 2,116 |
2024-09-09 | $41.70 | $41.70 | $41.70 | $41.70 | $41.63 | 9 |
2024-09-06 | $41.57 | $41.57 | $41.57 | $41.57 | $41.49 | 93 |
2024-09-05 | $41.51 | $41.51 | $41.51 | $41.51 | $41.44 | 185 |
2024-09-04 | $41.63 | $41.63 | $41.59 | $41.59 | $41.51 | 219 |
2024-09-03 | $41.57 | $41.68 | $41.56 | $41.59 | $41.52 | 2,172 |
2024-08-30 | $41.58 | $41.66 | $41.49 | $41.56 | $41.49 | 510 |
2024-08-29 | $45.62 | $45.62 | $41.52 | $41.52 | $41.45 | 2,000 |
2024-08-28 | $41.47 | $41.47 | $41.47 | $41.47 | $41.40 | 70 |
2024-08-27 | $41.85 | $41.85 | $41.42 | $41.50 | $41.43 | 909 |
2024-08-26 | $41.46 | $41.46 | $41.38 | $41.38 | $41.31 | 384 |
2024-08-23 | $41.41 | $41.41 | $41.41 | $41.41 | $41.33 | 3 |
2024-08-22 | $41.43 | $41.43 | $41.43 | $41.43 | $41.35 | 17 |
2024-08-21 | $41.40 | $41.52 | $41.40 | $41.52 | $41.45 | 313 |
2024-08-20 | $41.45 | $41.48 | $41.43 | $41.48 | $41.41 | 272 |
2024-08-19 | $41.47 | $41.47 | $41.34 | $41.34 | $41.27 | 217 |
2024-08-16 | $41.36 | $41.47 | $41.36 | $41.47 | $41.40 | 841 |
2024-08-15 | $41.44 | $41.49 | $41.37 | $41.42 | $41.35 | 1,653 |
2024-08-14 | $41.38 | $41.45 | $41.33 | $41.35 | $41.28 | 609 |
2024-08-13 | $41.31 | $41.31 | $41.23 | $41.23 | $41.16 | 100 |
2024-08-12 | $41.25 | $41.25 | $41.18 | $41.18 | $41.11 | 108 |
2024-08-09 | $41.12 | $41.19 | $41.10 | $41.10 | $41.03 | 505 |
2024-08-08 | $41.04 | $41.04 | $41.04 | $41.04 | $40.96 | 198 |
2024-08-07 | $40.92 | $40.92 | $40.92 | $40.92 | $40.85 | 95 |
2024-08-06 | $40.98 | $40.98 | $40.93 | $40.93 | $40.86 | 117 |
2024-08-05 | $40.76 | $40.76 | $40.76 | $40.76 | $40.69 | 124 |
2024-08-02 | $40.84 | $40.99 | $40.84 | $40.99 | $40.92 | 437 |
2024-08-01 | $40.84 | $40.91 | $40.75 | $40.75 | $40.68 | 5,676 |
2024-07-31 | $40.94 | $40.94 | $40.86 | $40.86 | $40.78 | 100 |
2024-07-30 | $40.85 | $40.91 | $40.85 | $40.91 | $40.84 | 319 |
2024-07-29 | $40.78 | $40.79 | $40.63 | $40.77 | $40.70 | 3,085 |
2024-07-26 | $40.79 | $40.79 | $40.76 | $40.76 | $40.76 | 124 |
2024-07-25 | $40.72 | $40.72 | $40.72 | $40.72 | $40.72 | 20 |
2024-07-24 | $40.60 | $40.65 | $40.60 | $40.65 | $40.65 | 338 |
2024-07-23 | $40.81 | $40.82 | $40.77 | $40.77 | $40.77 | 1,361 |
2024-07-22 | $40.87 | $40.87 | $40.83 | $40.83 | $40.83 | 249 |
2024-07-19 | $40.89 | $40.89 | $40.76 | $40.76 | $40.76 | 228 |
2024-07-18 | $40.78 | $40.79 | $40.70 | $40.70 | $40.70 | 674 |
2024-07-17 | $40.76 | $40.78 | $40.70 | $40.70 | $40.70 | 266 |
2024-07-16 | $40.82 | $40.82 | $40.73 | $40.73 | $40.73 | 292 |
2024-07-15 | $40.68 | $40.68 | $40.55 | $40.63 | $40.63 | 298 |
2024-07-12 | $40.46 | $40.46 | $40.46 | $40.46 | $40.46 | 101 |
2024-07-11 | $40.60 | $40.60 | $40.60 | $40.60 | $40.60 | 100 |
2024-07-10 | $40.58 | $40.58 | $40.58 | $40.58 | $40.58 | 221 |
2024-07-09 | $40.54 | $40.54 | $40.54 | $40.54 | $40.54 | 42 |
2024-07-08 | $40.45 | $40.45 | $40.45 | $40.45 | $40.45 | 171 |
2024-07-05 | $40.38 | $40.38 | $40.38 | $40.38 | $40.38 | 5 |
2024-07-03 | $40.33 | $40.33 | $40.33 | $40.33 | $40.33 | 80 |
2024-07-02 | $40.25 | $40.25 | $40.25 | $40.25 | $40.25 | 34 |
2024-07-01 | $40.31 | $40.31 | $40.22 | $40.22 | $40.22 | 7,369 |
2024-06-28 | $40.18 | $40.21 | $40.18 | $40.21 | $40.21 | 356 |
2024-06-27 | $40.04 | $40.11 | $39.95 | $40.04 | $40.04 | 8,324 |
2024-06-26 | $39.79 | $39.79 | $39.77 | $39.77 | $39.77 | 440 |
2024-06-25 | $39.83 | $39.83 | $39.83 | $39.83 | $39.82 | 43 |
2024-06-24 | $39.82 | $39.88 | $39.81 | $39.88 | $39.88 | 435 |
2024-06-21 | $39.85 | $39.87 | $39.85 | $39.87 | $39.86 | 5,466 |
2024-06-20 | $39.76 | $39.81 | $39.76 | $39.81 | $39.80 | 251 |
2024-06-18 | $39.76 | $39.85 | $39.76 | $39.85 | $39.84 | 310 |
2024-06-17 | $39.86 | $39.88 | $39.86 | $39.88 | $39.87 | 318 |
2024-06-14 | $39.86 | $39.86 | $39.86 | $39.86 | $39.85 | 146 |
2024-06-13 | $39.87 | $39.87 | $39.87 | $39.87 | $39.86 | 100 |
2024-06-12 | $40.30 | $40.30 | $39.88 | $39.88 | $39.87 | 967 |
2024-06-11 | $39.88 | $39.88 | $39.88 | $39.88 | $39.88 | 0 |
2024-06-10 | $39.96 | $39.96 | $39.96 | $39.96 | $39.96 | 0 |
2024-06-07 | $40.04 | $40.04 | $40.04 | $40.04 | $40.04 | 50 |
2024-06-06 | $40.02 | $40.02 | $40.02 | $40.02 | $40.02 | 49 |
2024-06-05 | $40.11 | $40.11 | $40.11 | $40.11 | $40.11 | 150 |
2024-06-04 | $39.98 | $40.06 | $39.98 | $40.06 | $40.06 | 111 |
2024-06-03 | $39.99 | $39.99 | $39.99 | $39.99 | $39.99 | 0 |
2024-05-31 | $40.06 | $40.06 | $40.06 | $40.06 | $40.06 | 26 |
2024-05-30 | $39.94 | $40.00 | $39.94 | $40.00 | $40.00 | 578 |
2024-05-29 | $39.69 | $39.90 | $39.69 | $39.85 | $39.85 | 1,960 |
2024-05-28 | $39.77 | $39.77 | $39.77 | $39.77 | $39.77 | 0 |
2024-05-24 | $39.91 | $39.91 | $39.87 | $39.87 | $39.87 | 548 |
2024-05-23 | $40.00 | $40.00 | $39.84 | $39.84 | $39.84 | 202 |
2024-05-22 | $39.93 | $39.93 | $39.92 | $39.92 | $39.92 | 216 |
2024-05-21 | $39.84 | $39.84 | $39.84 | $39.84 | $39.84 | 47 |
2024-05-20 | $39.92 | $39.92 | $39.92 | $39.92 | $39.92 | 47 |
2024-05-17 | $39.82 | $39.99 | $39.82 | $39.99 | $39.99 | 320 |
2024-05-16 | $40.00 | $40.00 | $40.00 | $40.00 | $40.00 | 214 |
2024-05-15 | $40.21 | $40.21 | $40.02 | $40.08 | $40.08 | 2,431 |
2024-05-14 | $40.07 | $40.07 | $40.07 | $40.07 | $40.07 | 141 |
2024-05-13 | $39.95 | $39.95 | $39.86 | $39.86 | $39.86 | 182 |
2024-05-10 | $39.97 | $39.97 | $39.97 | $39.97 | $39.97 | 88 |
2024-05-09 | $39.97 | $39.97 | $39.90 | $39.90 | $39.90 | 392 |
2024-05-08 | $40.09 | $40.09 | $40.00 | $40.00 | $40.00 | 519 |
2024-05-07 | $39.86 | $40.02 | $39.86 | $40.02 | $40.02 | 236 |
2024-05-06 | $40.08 | $40.08 | $40.03 | $40.03 | $40.03 | 985 |
2024-05-03 | $40.07 | $40.07 | $40.06 | $40.06 | $40.06 | 4,941 |
2024-05-02 | $40.04 | $40.04 | $40.04 | $40.04 | $40.04 | 45 |
2024-05-01 | $40.08 | $40.08 | $40.08 | $40.08 | $40.08 | 30 |
2024-04-30 | $40.00 | $40.00 | $40.00 | $40.00 | $40.00 | 142 |
2024-04-29 | $39.81 | $39.91 | $39.81 | $39.91 | $39.91 | 601 |
2024-04-26 | $39.89 | $39.97 | $39.89 | $39.97 | $39.97 | 362 |
2024-04-25 | $39.87 | $39.87 | $39.87 | $39.87 | $39.87 | 79 |
2024-04-24 | $39.82 | $39.87 | $39.82 | $39.87 | $39.87 | 136 |
2024-04-23 | $40.04 | $40.06 | $40.04 | $40.06 | $40.06 | 327 |
2024-04-22 | $40.08 | $40.08 | $40.08 | $40.08 | $40.08 | 21 |
2024-04-19 | $40.05 | $40.10 | $40.05 | $40.10 | $40.10 | 139 |
2024-04-18 | $40.31 | $40.31 | $40.26 | $40.26 | $40.26 | 197 |
2024-04-17 | $40.35 | $40.35 | $40.35 | $40.35 | $40.35 | 220 |
2024-04-16 | $40.29 | $40.29 | $40.29 | $40.29 | $40.29 | 24 |
2024-04-15 | $40.34 | $40.34 | $40.26 | $40.26 | $40.26 | 249 |
2024-04-12 | $40.40 | $40.40 | $40.25 | $40.25 | $40.25 | 450 |
2024-04-11 | $40.40 | $40.40 | $40.40 | $40.40 | $40.40 | 1 |
2024-04-10 | $40.37 | $40.38 | $40.37 | $40.38 | $40.38 | 407 |
2024-04-09 | $40.38 | $40.43 | $40.38 | $40.43 | $40.43 | 1,205 |
2024-04-08 | $40.65 | $40.65 | $40.38 | $40.38 | $40.38 | 943 |
2024-04-05 | $40.37 | $40.37 | $40.36 | $40.36 | $40.36 | 197 |
2024-04-04 | $40.86 | $40.86 | $40.37 | $40.39 | $40.39 | 3,225 |
2024-04-03 | $40.24 | $40.40 | $40.24 | $40.40 | $40.40 | 452 |
2024-04-02 | $40.38 | $40.38 | $40.38 | $40.38 | $40.38 | 208 |
2024-04-01 | $40.42 | $40.43 | $40.42 | $40.43 | $40.43 | 851 |
2024-03-28 | $40.50 | $40.50 | $40.37 | $40.38 | $40.38 | 3,403 |
2024-03-27 | $40.43 | $40.43 | $40.40 | $40.40 | $40.40 | 441 |
2024-03-26 | $40.46 | $40.47 | $40.42 | $40.42 | $40.42 | 9,985 |
2024-03-25 | $40.30 | $40.30 | $40.30 | $40.30 | $40.30 | 179 |
2024-03-22 | $40.29 | $40.29 | $40.29 | $40.29 | $40.29 | 20 |
2024-03-21 | $40.27 | $40.28 | $40.23 | $40.23 | $40.23 | 461 |
2024-03-20 | $40.22 | $40.22 | $40.22 | $40.22 | $40.22 | 23 |
2024-03-19 | $40.23 | $40.39 | $40.23 | $40.39 | $40.30 | 579 |
2024-03-18 | $40.36 | $40.36 | $40.29 | $40.29 | $40.21 | 1,298 |
2024-03-15 | $40.28 | $40.28 | $40.27 | $40.27 | $40.27 | 752 |
2024-03-14 | $40.57 | $40.57 | $40.27 | $40.27 | $40.27 | 5,282 |
2024-03-13 | $40.45 | $40.46 | $40.35 | $40.35 | $40.35 | 535 |
2024-03-12 | $40.51 | $40.51 | $40.51 | $40.51 | $40.51 | 32 |
2024-03-11 | $40.47 | $40.47 | $40.47 | $40.47 | $40.47 | 44 |
2024-03-08 | $40.46 | $40.46 | $40.42 | $40.42 | $40.42 | 272 |
2024-03-07 | $40.48 | $40.53 | $40.45 | $40.47 | $40.47 | 3,875 |
2024-03-06 | $40.48 | $40.48 | $40.48 | $40.48 | $40.48 | 10 |
2024-03-05 | $40.61 | $40.64 | $40.54 | $40.54 | $40.54 | 3,114 |
2024-03-04 | $40.51 | $40.51 | $40.51 | $40.51 | $40.51 | 28 |
2024-03-01 | $40.54 | $40.54 | $40.51 | $40.51 | $40.51 | 391 |
2024-02-29 | $40.19 | $40.19 | $40.18 | $40.18 | $40.18 | 566 |
2024-02-28 | $40.21 | $40.27 | $40.17 | $40.22 | $40.22 | 1,396 |
2024-02-27 | $40.27 | $40.39 | $40.27 | $40.35 | $40.35 | 1,396 |
2024-02-26 | $40.27 | $40.31 | $40.27 | $40.27 | $40.27 | 626 |
2024-02-23 | $40.26 | $40.29 | $40.26 | $40.29 | $40.29 | 893 |
2024-02-22 | $40.22 | $40.24 | $40.22 | $40.24 | $40.24 | 560 |
2024-02-21 | $40.19 | $40.19 | $40.15 | $40.15 | $40.15 | 1,099 |
2024-02-20 | $40.20 | $40.20 | $40.13 | $40.13 | $40.13 | 857 |
2024-02-16 | $40.18 | $40.18 | $40.18 | $40.18 | $40.18 | 228 |
2024-02-15 | $40.17 | $40.25 | $40.16 | $40.25 | $40.25 | 2,578 |
2024-02-14 | $39.93 | $40.13 | $39.93 | $40.13 | $40.13 | 238 |
2024-02-13 | $40.00 | $40.09 | $40.00 | $40.02 | $40.02 | 1,638 |
2024-02-12 | $40.10 | $40.15 | $40.10 | $40.15 | $40.15 | 742 |
2024-02-09 | $40.02 | $40.10 | $40.02 | $40.06 | $40.06 | 3,059 |
2024-02-08 | $40.02 | $40.02 | $40.02 | $40.02 | $40.02 | 111 |
2024-02-07 | $39.89 | $39.89 | $39.89 | $39.89 | $39.89 | 42 |
2024-02-06 | $39.95 | $39.95 | $39.95 | $39.95 | $39.95 | 86 |
2024-02-05 | $39.93 | $39.93 | $39.89 | $39.89 | $39.89 | 301 |
2024-02-02 | $39.94 | $39.94 | $39.89 | $39.89 | $39.89 | 853 |
2024-02-01 | $39.97 | $40.01 | $39.94 | $39.94 | $39.94 | 1,005 |
2024-01-31 | $40.12 | $40.12 | $40.04 | $40.04 | $40.04 | 1,713 |
2024-01-30 | $40.18 | $40.20 | $40.16 | $40.19 | $40.19 | 4,835 |
2024-01-29 | $40.11 | $40.13 | $40.11 | $40.13 | $40.13 | 782 |
2024-01-26 | $40.19 | $40.20 | $40.16 | $40.16 | $40.16 | 5,746 |
2024-01-25 | $40.22 | $40.24 | $40.18 | $40.18 | $40.18 | 831 |
2024-01-24 | $40.24 | $40.24 | $40.13 | $40.16 | $40.16 | 11,510 |
2024-01-23 | $40.12 | $40.20 | $40.12 | $40.19 | $40.19 | 14,794 |
2024-01-22 | $40.38 | $40.38 | $40.14 | $40.14 | $40.14 | 485 |
2024-01-19 | $40.14 | $40.15 | $40.06 | $40.12 | $40.12 | 1,052 |
2024-01-18 | $40.16 | $40.17 | $40.16 | $40.17 | $40.17 | 1,053 |
2024-01-17 | $40.04 | $40.08 | $40.04 | $40.08 | $40.08 | 1,256 |
2024-01-16 | $40.15 | $40.15 | $40.15 | $40.15 | $40.15 | 165 |
2024-01-12 | $40.20 | $40.20 | $40.20 | $40.20 | $40.20 | 68 |
2024-01-11 | $40.15 | $40.15 | $40.10 | $40.10 | $40.10 | 474 |
2024-01-10 | $40.14 | $40.14 | $40.14 | $40.14 | $40.14 | 145 |
2024-01-09 | $40.14 | $40.14 | $40.14 | $40.14 | $40.14 | 56 |
2024-01-08 | $40.16 | $40.16 | $40.16 | $40.16 | $40.16 | 152 |
2024-01-05 | $40.17 | $40.17 | $40.17 | $40.17 | $40.17 | 336 |
2024-01-04 | $40.08 | $40.19 | $40.08 | $40.13 | $40.13 | 1,604 |
2024-01-03 | $40.10 | $40.15 | $40.10 | $40.15 | $40.15 | 1,730 |
2024-01-02 | $40.11 | $40.20 | $40.11 | $40.20 | $40.20 | 401 |
2023-12-29 | $40.32 | $40.32 | $40.04 | $40.19 | $40.19 | 12,616 |
2023-12-28 | $40.29 | $40.29 | $40.20 | $40.28 | $40.28 | 469 |
2023-12-27 | $40.02 | $40.26 | $40.02 | $40.26 | $40.26 | 473 |
2023-12-26 | $40.26 | $40.26 | $40.22 | $40.22 | $40.22 | 145 |
2023-12-22 | $40.11 | $40.12 | $40.11 | $40.12 | $40.12 | 591 |
2023-12-21 | $39.92 | $39.99 | $39.90 | $39.98 | $39.98 | 3,116 |
2023-12-20 | $39.88 | $39.88 | $39.88 | $39.88 | $39.88 | 514 |
2023-12-19 | $40.81 | $40.81 | $40.52 | $40.54 | $39.97 | 998 |
2023-12-18 | $40.48 | $40.58 | $40.46 | $40.52 | $39.94 | 14,513 |
2023-12-15 | $40.42 | $40.46 | $40.42 | $40.46 | $39.89 | 396 |
2023-12-14 | $40.48 | $40.54 | $40.37 | $40.45 | $39.87 | 732 |
2023-12-13 | $40.32 | $40.47 | $40.32 | $40.47 | $39.89 | 2,005 |
2023-12-12 | $40.31 | $40.36 | $40.29 | $40.34 | $39.76 | 1,178 |
2023-12-11 | $40.31 | $40.31 | $40.30 | $40.30 | $39.72 | 173 |
2023-12-08 | $40.22 | $40.22 | $40.14 | $40.21 | $40.21 | 5,227 |
2023-12-07 | $39.94 | $39.97 | $39.83 | $39.95 | $39.95 | 17,117 |
2023-12-06 | $39.84 | $39.87 | $39.81 | $39.87 | $39.87 | 10,539 |
2023-12-05 | $39.95 | $39.95 | $39.86 | $39.91 | $39.91 | 12,967 |
2023-12-04 | $39.92 | $39.92 | $39.92 | $39.92 | $39.92 | 30 |
2023-12-01 | $40.04 | $40.04 | $39.96 | $39.96 | $39.96 | 652 |
2023-11-30 | $39.89 | $40.07 | $39.89 | $39.98 | $39.98 | 8,433 |
2023-11-29 | $40.08 | $40.08 | $39.96 | $39.96 | $39.96 | 3,374 |
2023-11-28 | $39.80 | $40.03 | $39.80 | $39.97 | $39.97 | 813 |
2023-11-27 | $39.74 | $39.92 | $39.74 | $39.92 | $39.92 | 730 |
2023-11-24 | $39.97 | $39.97 | $39.97 | $39.97 | $39.97 | 77 |
2023-11-22 | $39.93 | $39.93 | $39.93 | $39.93 | $39.93 | 42 |
2023-11-21 | $39.68 | $39.88 | $39.68 | $39.88 | $39.88 | 943 |
2023-11-20 | $40.25 | $40.25 | $39.84 | $39.84 | $39.84 | 5,104 |
2023-11-17 | $39.87 | $39.87 | $39.87 | $39.87 | $39.87 | 80 |
2023-11-16 | $39.90 | $39.90 | $39.76 | $39.83 | $39.83 | 4,148 |
2023-11-15 | $39.76 | $39.86 | $39.76 | $39.86 | $39.86 | 169,475 |
2023-11-14 | $39.66 | $39.81 | $39.66 | $39.81 | $39.81 | 715 |
2023-11-13 | $39.74 | $39.74 | $39.66 | $39.66 | $39.66 | 355 |
2023-11-10 | $39.58 | $39.67 | $39.57 | $39.63 | $39.63 | 3,289 |
2023-11-09 | $39.69 | $39.73 | $39.69 | $39.71 | $39.71 | 163,848 |
2023-11-08 | $39.67 | $39.72 | $39.67 | $39.72 | $39.72 | 384 |
2023-11-07 | $39.67 | $39.73 | $39.67 | $39.73 | $39.73 | 249 |
2023-11-06 | $39.71 | $39.75 | $39.71 | $39.75 | $39.75 | 409 |
2023-11-03 | $39.67 | $39.73 | $39.62 | $39.73 | $39.73 | 922 |
2023-11-02 | $39.64 | $39.68 | $39.64 | $39.68 | $39.68 | 688 |
2023-11-01 | $39.68 | $39.78 | $39.68 | $39.76 | $39.76 | 1,627 |
2023-10-31 | $39.80 | $39.82 | $39.71 | $39.71 | $39.71 | 12,417 |
2023-10-30 | $39.76 | $39.76 | $39.75 | $39.75 | $39.75 | 261 |
2023-10-27 | $39.67 | $39.70 | $39.67 | $39.70 | $39.70 | 420 |
2023-10-26 | $39.58 | $39.75 | $39.58 | $39.72 | $39.72 | 2,102 |
2023-10-25 | $39.77 | $39.82 | $39.72 | $39.77 | $39.77 | 687 |
2023-10-24 | $39.70 | $39.78 | $39.70 | $39.78 | $39.78 | 4,377 |
2023-10-23 | $39.74 | $39.80 | $39.74 | $39.80 | $39.80 | 463 |
2023-10-20 | $39.86 | $39.86 | $39.76 | $39.76 | $39.76 | 727 |
2023-10-19 | $39.79 | $39.79 | $39.79 | $39.79 | $39.79 | 25 |
2023-10-18 | $39.95 | $39.95 | $39.75 | $39.75 | $39.75 | 1,030 |
2023-10-17 | $39.83 | $39.88 | $39.81 | $39.87 | $39.87 | 4,076 |
2023-10-16 | $39.88 | $39.88 | $39.88 | $39.88 | $39.88 | 165 |
2023-10-13 | $39.92 | $39.92 | $39.78 | $39.78 | $39.78 | 2,612 |
2023-10-12 | $39.83 | $39.83 | $39.83 | $39.83 | $39.83 | 259 |
2023-10-11 | $39.75 | $39.93 | $39.75 | $39.93 | $39.93 | 225 |
2023-10-10 | $39.93 | $39.93 | $39.86 | $39.86 | $39.86 | 584 |
2023-10-09 | $39.76 | $39.85 | $39.75 | $39.85 | $39.85 | 1,113 |
2023-10-06 | $39.63 | $39.73 | $39.63 | $39.66 | $39.66 | 643 |
2023-10-05 | $39.67 | $39.68 | $39.67 | $39.68 | $39.68 | 1,728 |
2023-10-04 | $39.72 | $39.78 | $39.72 | $39.75 | $39.75 | 386 |
2023-10-03 | $39.75 | $39.75 | $39.69 | $39.69 | $39.69 | 294 |
2023-10-02 | $39.66 | $39.78 | $39.66 | $39.74 | $39.74 | 989 |
2023-09-29 | $39.78 | $39.78 | $39.68 | $39.68 | $39.68 | 204 |
2023-09-28 | $39.74 | $39.80 | $39.67 | $39.71 | $39.71 | 4,535 |
2023-09-27 | $39.83 | $39.83 | $39.83 | $39.83 | $39.83 | 17 |
2023-09-26 | $39.84 | $39.93 | $39.82 | $39.86 | $39.86 | 334,771 |
2023-09-25 | $39.94 | $39.94 | $39.88 | $39.88 | $39.88 | 369 |
2023-09-22 | $39.80 | $39.88 | $39.80 | $39.83 | $39.83 | 326 |
2023-09-21 | $39.68 | $39.74 | $39.68 | $39.74 | $39.74 | 1,057 |
2023-09-20 | $39.99 | $39.99 | $39.76 | $39.81 | $39.81 | 1,227 |
2023-09-19 | $39.90 | $39.93 | $39.90 | $39.91 | $39.80 | 4,360 |
2023-09-18 | $39.76 | $39.77 | $39.76 | $39.77 | $39.66 | 488 |
2023-09-15 | $39.64 | $39.78 | $39.64 | $39.78 | $39.68 | 476 |
2023-09-14 | $39.86 | $39.88 | $39.81 | $39.81 | $39.71 | 3,479 |
2023-09-13 | $39.77 | $39.80 | $39.77 | $39.80 | $39.69 | 418 |
2023-09-12 | $39.71 | $39.78 | $39.71 | $39.78 | $39.68 | 554 |
2023-09-11 | $39.58 | $39.80 | $39.58 | $39.76 | $39.66 | 2,229 |
2023-09-08 | $39.74 | $39.76 | $39.68 | $39.68 | $39.57 | 1,285 |
2023-09-07 | $39.67 | $39.67 | $39.67 | $39.67 | $39.57 | 32 |
2023-09-06 | $39.57 | $39.62 | $39.57 | $39.62 | $39.52 | 285 |
2023-09-05 | $39.58 | $39.62 | $39.58 | $39.62 | $39.52 | 141 |
2023-09-01 | $39.67 | $39.67 | $39.65 | $39.65 | $39.65 | 226 |
2023-08-31 | $39.58 | $39.60 | $39.57 | $39.60 | $39.60 | 2,093 |
2023-08-30 | $39.64 | $39.75 | $39.60 | $39.60 | $39.60 | 399 |
2023-08-29 | $39.57 | $39.58 | $39.47 | $39.55 | $39.55 | 928 |
2023-08-28 | $39.47 | $39.47 | $39.47 | $39.47 | $39.47 | 83 |
2023-08-25 | $39.31 | $39.31 | $39.28 | $39.29 | $39.29 | 879 |
2023-08-24 | $39.23 | $39.23 | $39.23 | $39.23 | $39.23 | 4 |
2023-08-23 | $39.26 | $39.26 | $39.22 | $39.22 | $39.22 | 433 |
2023-08-22 | $39.12 | $39.21 | $39.12 | $39.14 | $39.14 | 347 |
2023-08-21 | $39.05 | $39.05 | $39.05 | $39.05 | $39.05 | 170 |
2023-08-18 | $39.04 | $39.04 | $39.03 | $39.03 | $39.03 | 442 |
2023-08-17 | $38.92 | $38.92 | $38.92 | $38.92 | $38.92 | 366 |
2023-08-16 | $38.87 | $38.87 | $38.87 | $38.87 | $38.87 | 99 |
2023-08-15 | $38.94 | $38.94 | $38.94 | $38.94 | $38.94 | 99 |
2023-08-14 | $39.10 | $39.10 | $38.94 | $38.94 | $38.94 | 305 |
2023-08-11 | $38.91 | $38.91 | $38.91 | $38.91 | $38.91 | 51 |
2023-08-10 | $38.93 | $38.98 | $38.93 | $38.93 | $38.93 | 890 |
2023-08-09 | $38.87 | $38.87 | $38.85 | $38.87 | $38.87 | 1,399 |
2023-08-08 | $38.74 | $38.79 | $38.74 | $38.79 | $38.79 | 160 |
2023-08-07 | $38.69 | $38.79 | $38.69 | $38.77 | $38.77 | 899 |
2023-08-04 | $38.74 | $38.74 | $38.74 | $38.74 | $38.74 | 173 |
2023-08-03 | $38.75 | $38.75 | $38.71 | $38.71 | $38.71 | 937 |
2023-08-02 | $38.73 | $38.73 | $38.58 | $38.59 | $38.59 | 2,246 |
2023-08-01 | $38.64 | $38.68 | $38.64 | $38.68 | $38.68 | 458 |
2023-07-31 | $38.49 | $38.95 | $38.37 | $38.52 | $38.52 | 22,717 |
2023-07-28 | $38.39 | $38.42 | $38.32 | $38.42 | $38.42 | 1,212 |
2023-07-27 | $38.30 | $38.30 | $38.30 | $38.30 | $38.30 | 1,217 |
2023-07-26 | $38.35 | $38.37 | $38.30 | $38.30 | $38.30 | 1,217 |
2023-07-25 | $38.34 | $38.34 | $38.29 | $38.31 | $38.31 | 3,025 |
2023-07-24 | $38.40 | $38.43 | $38.37 | $38.43 | $38.43 | 1,898 |
2023-07-21 | $38.38 | $38.42 | $38.38 | $38.42 | $38.42 | 525 |
2023-07-20 | $38.44 | $38.44 | $38.44 | $38.44 | $38.44 | 27 |
2023-07-19 | $38.68 | $38.68 | $38.50 | $38.50 | $38.50 | 6,739 |
2023-07-18 | $38.51 | $38.51 | $38.47 | $38.47 | $38.47 | 279 |
2023-07-17 | $38.51 | $38.53 | $38.51 | $38.53 | $38.53 | 543 |
2023-07-14 | $38.33 | $38.42 | $38.33 | $38.42 | $38.42 | 572 |
2023-07-13 | $38.29 | $38.47 | $38.28 | $38.39 | $38.39 | 2,730 |
2023-07-12 | $38.40 | $38.47 | $38.40 | $38.47 | $38.47 | 1,279 |
2023-07-11 | $38.41 | $38.41 | $38.41 | $38.41 | $38.41 | 335 |
2023-07-10 | $38.36 | $38.36 | $38.32 | $38.32 | $38.32 | 350 |
2023-07-07 | $38.45 | $38.48 | $38.35 | $38.46 | $38.46 | 6,247 |
2023-07-06 | $38.30 | $38.46 | $38.30 | $38.45 | $38.45 | 996 |
2023-07-05 | $38.32 | $38.41 | $38.32 | $38.40 | $38.40 | 3,222 |
2023-07-03 | $38.42 | $38.42 | $38.42 | $38.42 | $38.42 | 118 |
2023-06-30 | $38.31 | $38.37 | $38.31 | $38.37 | $38.37 | 389 |
2023-06-29 | $38.48 | $38.48 | $38.30 | $38.30 | $38.30 | 533 |
2023-06-28 | $38.36 | $38.43 | $38.35 | $38.43 | $38.43 | 6,478 |
2023-06-27 | $38.26 | $38.40 | $38.25 | $38.40 | $38.40 | 3,700 |
2023-06-26 | $38.37 | $38.44 | $38.37 | $38.42 | $38.42 | 3,011 |
2023-06-23 | $38.48 | $38.48 | $38.42 | $38.42 | $38.42 | 288 |
2023-06-22 | $38.53 | $38.53 | $38.53 | $38.53 | $38.53 | 348 |
2023-06-21 | $38.58 | $38.58 | $38.58 | $38.58 | $38.58 | 6 |
2023-06-20 | $38.51 | $38.60 | $38.51 | $38.59 | $38.59 | 3,239 |
2023-06-16 | $38.56 | $38.65 | $38.56 | $38.61 | $38.61 | 4,753 |
2023-06-15 | $38.35 | $38.49 | $38.35 | $38.49 | $38.49 | 695 |
2023-06-14 | $38.46 | $38.46 | $38.46 | $38.46 | $38.46 | 113 |
2023-06-13 | $38.46 | $38.48 | $38.40 | $38.48 | $38.48 | 1,458 |
2023-06-12 | $38.42 | $38.44 | $38.38 | $38.42 | $38.42 | 2,733 |
2023-06-09 | $38.36 | $38.43 | $38.33 | $38.37 | $38.37 | 3,291 |
2023-06-08 | $38.44 | $38.45 | $38.14 | $38.38 | $38.38 | 2,634 |
2023-06-07 | $38.49 | $38.53 | $38.43 | $38.43 | $38.43 | 3,830 |
2023-06-06 | $38.43 | $38.50 | $38.43 | $38.50 | $38.50 | 13,962 |
2023-06-05 | $38.38 | $38.46 | $38.38 | $38.46 | $38.46 | 3,352 |
2023-06-02 | $38.35 | $38.39 | $38.35 | $38.39 | $38.39 | 1,440 |
2023-06-01 | $38.29 | $38.39 | $38.28 | $38.36 | $38.36 | 2,620 |
2023-05-31 | $38.22 | $38.23 | $38.19 | $38.23 | $38.23 | 805 |
2023-05-30 | $38.10 | $38.15 | $38.10 | $38.15 | $38.15 | 1,764 |
2023-05-26 | $38.20 | $38.20 | $38.15 | $38.15 | $38.15 | 527 |
2023-05-25 | $38.18 | $38.18 | $38.16 | $38.18 | $38.18 | 2,603 |
2023-05-24 | $38.22 | $38.22 | $38.22 | $38.22 | $38.22 | 127 |
2023-05-23 | $38.14 | $38.17 | $38.14 | $38.17 | $38.17 | 675 |
2023-05-22 | $37.97 | $38.09 | $37.97 | $38.05 | $38.05 | 5,316 |
2023-05-19 | $38.08 | $38.08 | $38.08 | $38.08 | $38.08 | 274 |
2023-05-18 | $38.13 | $38.23 | $38.12 | $38.18 | $38.18 | 2,588 |
2023-05-17 | $38.18 | $38.18 | $38.18 | $38.18 | $38.18 | 594 |
2023-05-16 | $38.03 | $38.10 | $38.02 | $38.10 | $38.10 | 2,475 |
2023-05-15 | $38.39 | $38.51 | $38.36 | $38.39 | $38.39 | 1,176 |
2023-05-12 | $38.37 | $38.37 | $38.36 | $38.36 | $38.36 | 289 |
2023-05-11 | $38.39 | $38.39 | $38.39 | $38.39 | $38.39 | 16 |
2023-05-10 | $38.49 | $38.50 | $38.42 | $38.42 | $38.42 | 1,470 |
2023-05-09 | $38.51 | $38.51 | $38.50 | $38.50 | $38.50 | 340 |
2023-05-08 | $38.49 | $38.49 | $38.45 | $38.49 | $38.49 | 1,320 |
2023-05-05 | $38.74 | $38.74 | $38.49 | $38.59 | $38.59 | 3,124 |
2023-05-04 | $38.49 | $38.49 | $38.38 | $38.49 | $38.49 | 1,741 |
2023-05-03 | $38.46 | $38.51 | $38.46 | $38.51 | $38.51 | 1,355 |
2023-05-02 | $38.55 | $38.55 | $38.55 | $38.55 | $38.55 | 264 |
2023-05-01 | $38.59 | $38.59 | $38.59 | $38.59 | $38.59 | 272 |
2023-04-28 | $38.55 | $38.55 | $38.55 | $38.55 | $38.55 | 191 |
2023-04-27 | $38.53 | $38.53 | $38.53 | $38.53 | $38.53 | 16 |
2023-04-26 | $38.46 | $38.57 | $38.45 | $38.57 | $38.57 | 5,671 |
2023-04-25 | $38.69 | $38.69 | $38.57 | $38.57 | $38.57 | 4,669 |
2023-04-24 | $38.66 | $38.70 | $38.65 | $38.70 | $38.70 | 1,675 |
2023-04-21 | $38.68 | $38.68 | $38.68 | $38.68 | $38.68 | 1 |
2023-04-20 | $38.73 | $38.73 | $38.73 | $38.73 | $38.73 | 69 |
2023-04-19 | $38.74 | $38.74 | $38.71 | $38.71 | $38.71 | 241 |
2023-04-18 | $38.52 | $38.71 | $38.52 | $38.70 | $38.70 | 1,748 |
2023-04-17 | $38.64 | $38.70 | $38.64 | $38.70 | $38.70 | 1,862 |
2023-04-14 | $38.61 | $38.61 | $38.61 | $38.61 | $38.61 | 628 |
2023-04-13 | $38.56 | $38.65 | $38.56 | $38.65 | $38.65 | 338 |
2023-04-12 | $38.54 | $38.57 | $38.54 | $38.57 | $38.57 | 250 |
2023-04-11 | $38.52 | $38.57 | $38.52 | $38.57 | $38.57 | 1,024 |
2023-04-10 | $38.59 | $38.61 | $38.52 | $38.61 | $38.61 | 1,100 |
2023-04-06 | $38.58 | $38.58 | $38.58 | $38.58 | $38.58 | 195 |
2023-04-05 | $38.50 | $38.56 | $38.50 | $38.56 | $38.56 | 2,757 |
2023-04-04 | $38.73 | $38.73 | $38.55 | $38.55 | $38.55 | 206 |
2023-04-03 | $38.51 | $38.55 | $38.50 | $38.55 | $38.55 | 3,234 |
2023-03-31 | $38.53 | $38.53 | $38.53 | $38.53 | $38.53 | 148 |
2023-03-30 | $38.65 | $38.65 | $38.47 | $38.57 | $38.57 | 4,824 |
2023-03-29 | $38.42 | $38.42 | $38.38 | $38.38 | $38.38 | 809 |
2023-03-28 | $38.35 | $38.36 | $38.28 | $38.28 | $38.28 | 366 |
2023-03-27 | $38.20 | $38.40 | $38.16 | $38.27 | $38.27 | 22,686 |
2023-03-24 | $38.04 | $38.08 | $38.03 | $38.03 | $38.03 | 1,119 |
2023-03-23 | $37.98 | $37.98 | $37.90 | $37.96 | $37.96 | 1,623 |
2023-03-22 | $37.94 | $37.94 | $37.94 | $37.94 | $37.94 | 4 |
2023-03-21 | $38.06 | $38.06 | $38.06 | $38.06 | $38.01 | 27 |
2023-03-20 | $38.07 | $38.09 | $38.05 | $38.05 | $38.01 | 2,287 |
2023-03-17 | $38.02 | $38.04 | $37.98 | $38.04 | $37.99 | 8,941 |
2023-03-16 | $38.16 | $38.16 | $38.09 | $38.16 | $38.11 | 3,830 |
2023-03-15 | $38.22 | $38.22 | $38.02 | $38.08 | $38.03 | 1,624 |
2023-03-14 | $38.08 | $38.08 | $38.08 | $38.08 | $38.03 | 102 |
2023-03-13 | $37.90 | $37.90 | $37.89 | $37.89 | $37.85 | 3,800 |
2023-03-10 | $38.03 | $38.06 | $37.99 | $37.99 | $37.94 | 2,048 |
2023-03-09 | $37.96 | $37.96 | $37.96 | $37.96 | $37.91 | 314 |
2023-03-08 | $37.98 | $38.10 | $37.94 | $38.03 | $37.98 | 6,670 |
2023-03-07 | $37.90 | $37.98 | $37.90 | $37.95 | $37.90 | 2,648 |
2023-03-06 | $38.13 | $38.13 | $37.97 | $37.97 | $37.92 | 617 |
2023-03-03 | $38.08 | $38.08 | $38.08 | $38.08 | $38.03 | 381 |
2023-03-02 | $37.97 | $38.03 | $37.93 | $38.01 | $38.01 | 2,355 |
2023-03-01 | $38.00 | $38.00 | $38.00 | $38.00 | $38.00 | 110 |
2023-02-28 | $38.18 | $38.18 | $38.18 | $38.18 | $38.18 | 1,167 |
2023-02-27 | $38.32 | $38.32 | $38.29 | $38.29 | $38.29 | 1,167 |
2023-02-24 | $38.58 | $38.58 | $38.58 | $38.58 | $38.58 | 41 |
2023-02-23 | $38.56 | $38.56 | $38.54 | $38.54 | $38.54 | 434 |
2023-02-22 | $38.53 | $38.61 | $38.53 | $38.61 | $38.61 | 1,049 |
2023-02-21 | $38.34 | $38.34 | $38.34 | $38.34 | $38.34 | 234 |
2023-02-17 | $38.26 | $38.26 | $38.26 | $38.26 | $38.26 | 32 |
2023-02-16 | $38.27 | $38.27 | $38.25 | $38.25 | $38.25 | 363 |
2023-02-15 | $38.23 | $38.28 | $38.23 | $38.25 | $38.25 | 15,338 |
2023-02-14 | $38.19 | $38.23 | $38.19 | $38.23 | $38.23 | 211 |
2023-02-13 | $38.22 | $38.22 | $38.21 | $38.21 | $38.21 | 200 |
2023-02-10 | $38.15 | $38.16 | $38.13 | $38.14 | $38.14 | 500 |
2023-02-09 | $38.15 | $38.15 | $38.09 | $38.09 | $38.09 | 2,394 |
2023-02-08 | $38.00 | $38.13 | $38.00 | $38.12 | $38.12 | 1,824 |
2023-02-07 | $38.09 | $38.12 | $38.05 | $38.12 | $38.12 | 2,411 |
2023-02-06 | $38.08 | $38.08 | $38.03 | $38.07 | $38.07 | 3,303 |
2023-02-03 | $38.20 | $38.22 | $38.17 | $38.18 | $38.18 | 1,607 |
2023-02-02 | $38.28 | $38.30 | $38.22 | $38.30 | $38.30 | 490 |
2023-02-01 | $38.27 | $38.29 | $38.19 | $38.26 | $38.26 | 1,425 |
2023-01-31 | $38.25 | $38.30 | $38.20 | $38.24 | $38.24 | 1,405 |
2023-01-30 | $38.19 | $38.19 | $38.19 | $38.19 | $38.19 | 474 |
2023-01-27 | $38.23 | $38.24 | $38.21 | $38.21 | $38.21 | 715 |
2023-01-26 | $38.27 | $38.27 | $38.27 | $38.27 | $38.27 | 2 |
2023-01-25 | $38.35 | $38.35 | $38.31 | $38.31 | $38.31 | 538 |
2023-01-24 | $38.49 | $38.49 | $38.30 | $38.32 | $38.32 | 1,130 |
2023-01-23 | $38.33 | $38.38 | $38.33 | $38.38 | $38.38 | 518 |
2023-01-20 | $38.20 | $38.33 | $38.18 | $38.33 | $38.33 | 5,462 |
2023-01-19 | $38.27 | $38.27 | $38.27 | $38.27 | $38.27 | 42 |
2023-01-18 | $38.37 | $38.37 | $38.31 | $38.31 | $38.31 | 2,016 |
2023-01-17 | $38.37 | $38.43 | $38.34 | $38.37 | $38.37 | 4,338 |
2023-01-13 | $38.52 | $38.54 | $38.41 | $38.41 | $38.41 | 4,761 |
2023-01-12 | $38.51 | $38.55 | $38.49 | $38.55 | $38.55 | 7,107 |
2023-01-11 | $38.56 | $38.62 | $38.56 | $38.59 | $38.59 | 1,364 |
2023-01-10 | $38.57 | $38.61 | $38.37 | $38.61 | $38.61 | 11,943 |
2023-01-09 | $39.03 | $39.03 | $38.93 | $38.93 | $38.93 | 831 |
2023-01-06 | $38.97 | $38.97 | $38.97 | $38.97 | $38.97 | 97 |
2023-01-05 | $38.96 | $39.03 | $38.90 | $38.93 | $38.93 | 12,164 |
2023-01-04 | $39.01 | $39.01 | $38.95 | $38.97 | $38.97 | 959 |
2023-01-03 | $39.16 | $39.16 | $39.00 | $39.07 | $39.07 | 23,883 |
2022-12-30 | $39.35 | $39.35 | $39.12 | $39.12 | $39.12 | 1,268 |
2022-12-29 | $39.06 | $39.11 | $39.06 | $39.11 | $39.11 | 1,139 |
2022-12-28 | $39.02 | $39.08 | $39.01 | $39.08 | $39.08 | 1,966 |
2022-12-27 | $38.94 | $38.95 | $38.93 | $38.95 | $38.95 | 756 |
2022-12-23 | $38.95 | $38.95 | $38.95 | $38.95 | $38.95 | 165 |
2022-12-22 | $38.61 | $38.99 | $35.99 | $38.90 | $38.90 | 6,444 |
2022-12-21 | $39.17 | $39.20 | $39.17 | $39.20 | $38.96 | 4,196 |
2022-12-20 | $39.09 | $39.10 | $39.06 | $39.08 | $38.84 | 3,389 |
2022-12-19 | $39.17 | $39.17 | $39.14 | $39.14 | $38.90 | 967 |
2022-12-16 | $39.20 | $39.21 | $39.18 | $39.20 | $38.96 | 808 |
2022-12-15 | $39.38 | $39.38 | $39.21 | $39.28 | $39.04 | 829 |
2022-12-14 | $39.27 | $39.27 | $39.26 | $39.26 | $39.02 | 1,580 |
2022-12-13 | $39.26 | $39.31 | $39.26 | $39.31 | $39.07 | 4,920 |
2022-12-12 | $39.26 | $39.34 | $39.26 | $39.34 | $39.10 | 1,792 |
2022-12-09 | $39.30 | $39.34 | $39.23 | $39.29 | $39.29 | 2,548 |
2022-12-08 | $39.20 | $39.30 | $39.20 | $39.22 | $39.22 | 4,605 |
2022-12-07 | $39.40 | $39.40 | $39.13 | $39.22 | $39.22 | 10,355 |
2022-12-06 | $39.09 | $39.30 | $39.09 | $39.29 | $39.29 | 834 |
2022-12-05 | $39.28 | $39.35 | $39.28 | $39.35 | $39.35 | 4,938 |
2022-12-02 | $39.28 | $39.32 | $39.28 | $39.29 | $39.29 | 673 |
2022-12-01 | $39.28 | $39.31 | $39.23 | $39.25 | $39.25 | 2,886 |
2022-11-30 | $39.08 | $39.18 | $39.05 | $39.18 | $39.18 | 136,193 |
2022-11-29 | $39.12 | $39.15 | $39.12 | $39.13 | $39.13 | 1,119 |
2022-11-28 | $39.07 | $39.20 | $39.07 | $39.09 | $39.09 | 2,046 |
2022-11-25 | $39.20 | $39.23 | $39.20 | $39.23 | $39.23 | 516 |
2022-11-23 | $39.21 | $39.22 | $39.21 | $39.22 | $39.22 | 215 |
2022-11-22 | $39.14 | $39.25 | $39.13 | $39.19 | $39.19 | 583 |
2022-11-21 | $39.11 | $39.11 | $39.11 | $39.11 | $39.11 | 100 |
2022-11-18 | $39.21 | $39.21 | $39.09 | $39.18 | $39.18 | 35,511 |
2022-11-17 | $39.19 | $39.19 | $39.10 | $39.10 | $39.10 | 878 |
2022-11-16 | $39.15 | $39.15 | $39.15 | $39.15 | $39.15 | 56 |
2022-11-15 | $39.46 | $39.46 | $39.13 | $39.16 | $39.16 | 21,065 |
2022-11-14 | $39.12 | $39.13 | $39.09 | $39.13 | $39.13 | 1,226 |
2022-11-11 | $39.07 | $39.07 | $39.07 | $39.07 | $39.07 | 115 |
2022-11-10 | $39.11 | $39.11 | $38.99 | $39.05 | $39.05 | 1,077 |
2022-11-09 | $39.00 | $39.00 | $39.00 | $39.00 | $39.00 | 55 |
2022-11-08 | $39.06 | $39.06 | $39.06 | $39.06 | $39.06 | 235 |
2022-11-07 | $39.13 | $39.13 | $39.13 | $39.13 | $39.13 | 1 |
2022-11-04 | $39.21 | $39.21 | $39.06 | $39.06 | $39.06 | 24,949 |
2022-11-03 | $39.31 | $39.31 | $39.22 | $39.22 | $39.22 | 1,336 |
2022-11-02 | $39.82 | $39.82 | $39.50 | $39.52 | $39.52 | 2,799 |
2022-11-01 | $40.01 | $40.01 | $40.01 | $40.01 | $40.01 | 133 |
2022-10-31 | $40.06 | $40.06 | $40.06 | $40.06 | $40.06 | 7 |
2022-10-28 | $39.93 | $40.03 | $39.93 | $40.02 | $40.02 | 30,873 |
2022-10-27 | $39.98 | $40.00 | $39.98 | $40.00 | $40.00 | 175 |
2022-10-26 | $40.22 | $40.22 | $39.93 | $39.93 | $39.93 | 3,017 |
2022-10-25 | $39.96 | $40.03 | $39.96 | $40.03 | $40.03 | 677 |
2022-10-24 | $39.92 | $39.97 | $39.91 | $39.95 | $39.95 | 6,088 |
2022-10-21 | $39.96 | $39.96 | $39.93 | $39.96 | $39.96 | 392 |
2022-10-20 | $39.88 | $39.88 | $39.88 | $39.88 | $39.88 | 224 |
2022-10-19 | $39.86 | $39.86 | $39.78 | $39.85 | $39.85 | 620 |
2022-10-18 | $39.77 | $39.94 | $39.77 | $39.94 | $39.94 | 4,666 |
2022-10-17 | $39.92 | $39.92 | $39.85 | $39.85 | $39.85 | 3,047 |
2022-10-14 | $39.82 | $39.82 | $39.78 | $39.78 | $39.78 | 757 |
2022-10-13 | $39.72 | $39.84 | $39.72 | $39.84 | $39.84 | 765 |
2022-10-12 | $39.80 | $39.80 | $39.75 | $39.75 | $39.75 | 293 |
2022-10-11 | $39.92 | $39.92 | $39.63 | $39.64 | $39.64 | 11,244 |
2022-10-10 | $39.66 | $39.86 | $39.66 | $39.82 | $39.82 | 17,565 |
2022-10-07 | $39.86 | $39.89 | $39.86 | $39.89 | $39.89 | 267 |
2022-10-06 | $39.90 | $39.91 | $39.88 | $39.88 | $39.88 | 1,181 |
2022-10-05 | $39.56 | $39.79 | $39.56 | $39.73 | $39.73 | 5,195 |
2022-10-04 | $40.05 | $40.08 | $40.02 | $40.02 | $40.02 | 1,765 |
2022-10-03 | $39.57 | $39.97 | $39.57 | $39.95 | $39.95 | 3,141 |
2022-09-30 | $39.73 | $39.88 | $39.73 | $39.85 | $39.85 | 25,037 |
2022-09-29 | $39.74 | $39.85 | $39.74 | $39.85 | $39.85 | 200 |
2022-09-28 | $39.88 | $39.91 | $39.88 | $39.89 | $39.89 | 512 |
2022-09-27 | $39.78 | $39.78 | $39.73 | $39.77 | $39.77 | 246 |
2022-09-26 | $39.76 | $39.84 | $39.76 | $39.80 | $39.80 | 429 |
2022-09-23 | $39.95 | $39.95 | $39.90 | $39.91 | $39.91 | 1,399 |
2022-09-22 | $40.07 | $40.08 | $40.04 | $40.07 | $40.07 | 3,581 |
2022-09-21 | $40.04 | $40.04 | $40.04 | $40.04 | $40.04 | 212 |
2022-09-20 | $40.09 | $40.12 | $39.98 | $40.07 | $40.07 | 7,475 |
2022-09-19 | $40.06 | $40.06 | $40.06 | $40.06 | $40.06 | 307 |
2022-09-16 | $40.01 | $40.01 | $40.01 | $40.01 | $40.01 | 137 |
2022-09-15 | $39.94 | $40.12 | $39.94 | $40.08 | $40.08 | 2,791 |
2022-09-14 | $40.07 | $40.16 | $40.07 | $40.13 | $40.13 | 2,348 |
2022-09-13 | $40.12 | $40.25 | $40.12 | $40.22 | $40.22 | 3,331 |
2022-09-12 | $40.22 | $40.22 | $40.18 | $40.18 | $40.18 | 854 |
2022-09-09 | $40.25 | $40.25 | $40.25 | $40.25 | $40.25 | 363 |
2022-09-08 | $40.13 | $40.18 | $40.07 | $40.18 | $40.18 | 1,643 |
2022-09-07 | $40.04 | $40.07 | $39.98 | $40.01 | $40.01 | 12,883 |
2022-09-06 | $39.81 | $39.96 | $39.80 | $39.96 | $39.96 | 1,085 |
2022-09-02 | $40.09 | $40.09 | $39.95 | $40.04 | $40.04 | 3,261 |
2022-09-01 | $39.85 | $40.04 | $39.85 | $40.03 | $40.03 | 11,014 |
2022-08-31 | $40.10 | $40.11 | $40.10 | $40.11 | $40.11 | 2,357 |
2022-08-30 | $40.10 | $40.17 | $40.10 | $40.17 | $40.17 | 139 |
2022-08-29 | $40.20 | $40.20 | $40.20 | $40.20 | $40.20 | 311 |
2022-08-26 | $40.16 | $40.20 | $40.16 | $40.20 | $40.20 | 329 |
2022-08-25 | $40.20 | $40.27 | $40.16 | $40.27 | $40.27 | 10,381 |
2022-08-24 | $40.19 | $40.20 | $40.17 | $40.17 | $40.17 | 8,856 |
2022-08-23 | $40.18 | $40.19 | $40.13 | $40.19 | $40.19 | 713 |
2022-08-22 | $40.03 | $40.25 | $40.03 | $40.25 | $40.25 | 3,355 |
2022-08-19 | $40.33 | $40.33 | $40.33 | $40.33 | $40.33 | 61 |
2022-08-18 | $40.13 | $40.44 | $40.13 | $40.36 | $40.36 | 4,061 |
2022-08-17 | $40.38 | $40.38 | $40.26 | $40.30 | $40.30 | 3,278 |
2022-08-16 | $40.31 | $40.34 | $40.30 | $40.34 | $40.34 | 2,731 |
2022-08-15 | $40.38 | $40.42 | $40.36 | $40.36 | $40.36 | 5,493 |
2022-08-12 | $40.30 | $40.33 | $40.29 | $40.30 | $40.30 | 7,531 |
2022-08-11 | $40.27 | $40.90 | $40.26 | $40.30 | $40.30 | 9,594 |
2022-08-10 | $40.20 | $40.21 | $40.20 | $40.21 | $40.21 | 864 |
2022-08-09 | $40.11 | $40.11 | $40.11 | $40.11 | $40.11 | 93 |
2022-08-08 | $40.00 | $40.00 | $39.92 | $39.94 | $39.94 | 595 |
2022-08-05 | $40.01 | $40.02 | $39.89 | $39.89 | $39.89 | 468 |
2022-08-04 | $40.06 | $40.06 | $39.94 | $39.94 | $39.94 | 2,552 |
2022-08-03 | $39.98 | $39.98 | $39.98 | $39.98 | $39.98 | 4,924 |
2022-08-02 | $39.88 | $39.90 | $39.88 | $39.90 | $39.90 | 497 |
2022-08-01 | $39.91 | $39.91 | $39.84 | $39.84 | $39.84 | 18,154 |
2022-07-29 | $40.15 | $40.15 | $39.88 | $39.88 | $39.88 | 1,862 |
2022-07-28 | $40.07 | $40.10 | $40.02 | $40.03 | $40.03 | 36,853 |
2022-07-27 | $39.88 | $40.15 | $39.88 | $40.15 | $40.15 | 1,411 |
2022-07-26 | $40.07 | $40.11 | $40.05 | $40.05 | $40.05 | 1,055 |
2022-07-25 | $40.21 | $40.21 | $40.06 | $40.06 | $40.06 | 3,866 |
2022-07-22 | $39.99 | $40.04 | $39.93 | $40.01 | $40.01 | 18,123 |
2022-07-21 | $39.78 | $40.04 | $39.78 | $40.04 | $40.04 | 708 |
2022-07-20 | $40.07 | $40.13 | $40.07 | $40.07 | $40.07 | 6,148 |
2022-07-19 | $39.99 | $40.04 | $39.89 | $39.95 | $39.95 | 2,634 |
2022-07-18 | $39.70 | $40.02 | $39.70 | $39.93 | $39.93 | 2,291 |
2022-07-15 | $39.87 | $39.90 | $39.79 | $39.88 | $39.88 | 4,716 |
2022-07-14 | $39.54 | $39.64 | $39.50 | $39.62 | $39.62 | 2,477 |
2022-07-13 | $39.20 | $39.76 | $39.20 | $39.71 | $39.71 | 5,927 |
2022-07-12 | $39.76 | $39.77 | $39.60 | $39.65 | $39.65 | 1,195,442 |
2022-07-11 | $40.08 | $40.08 | $39.75 | $39.81 | $39.81 | 13,122 |
2022-07-08 | $40.11 | $40.13 | $40.06 | $40.11 | $40.11 | 8,247 |
2022-07-07 | $40.09 | $40.16 | $40.00 | $40.15 | $40.15 | 3,194 |
2022-07-06 | $39.93 | $40.13 | $39.93 | $40.13 | $40.13 | 4,502 |
2022-07-05 | $40.28 | $40.28 | $39.89 | $39.98 | $39.98 | 3,471 |
2022-07-01 | $40.27 | $40.28 | $40.06 | $40.19 | $40.19 | 2,434 |
2022-06-30 | $40.23 | $40.23 | $40.00 | $40.17 | $40.17 | 7,987 |
2022-06-29 | $40.43 | $40.43 | $40.03 | $40.10 | $40.10 | 5,807 |
2022-06-28 | $40.19 | $40.22 | $39.97 | $40.10 | $40.10 | 11,214 |
2022-06-27 | $40.10 | $40.21 | $40.01 | $40.14 | $40.14 | 3,256 |
2022-06-24 | $40.11 | $40.21 | $39.98 | $40.19 | $40.19 | 9,498 |
2022-06-23 | $39.83 | $40.03 | $39.78 | $39.91 | $39.91 | 28,781 |
2022-06-22 | $39.86 | $39.91 | $39.69 | $39.78 | $39.78 | 3,946 |
2022-06-21 | $39.49 | $39.88 | $39.49 | $39.72 | $39.72 | 8,569 |
2022-06-17 | $39.47 | $39.60 | $39.31 | $39.57 | $39.57 | 12,960 |
2022-06-16 | $39.58 | $39.58 | $39.35 | $39.35 | $39.35 | 6,150 |
2022-06-15 | $39.63 | $39.66 | $39.48 | $39.60 | $39.60 | 5,343 |
2022-06-14 | $39.77 | $39.78 | $39.57 | $39.67 | $39.67 | 45,789 |
2022-06-13 | $39.76 | $39.76 | $39.56 | $39.63 | $39.63 | 3,407 |
2022-06-10 | $40.03 | $40.09 | $39.99 | $39.99 | $39.99 | 6,233 |
2022-06-09 | $40.21 | $40.26 | $40.08 | $40.08 | $40.08 | 12,398 |
2022-06-08 | $40.29 | $40.36 | $40.25 | $40.25 | $40.25 | 5,720 |
2022-06-07 | $40.27 | $40.37 | $40.27 | $40.36 | $40.36 | 5,640 |
2022-06-06 | $40.30 | $40.40 | $40.29 | $40.34 | $40.34 | 4,255 |
2022-06-03 | $40.52 | $40.52 | $40.46 | $40.49 | $40.49 | 2,693 |
2022-06-02 | $40.35 | $40.50 | $40.22 | $40.50 | $40.50 | 4,287 |
2022-06-01 | $40.32 | $40.32 | $40.21 | $40.21 | $40.21 | 9,732 |
2022-05-31 | $40.04 | $40.42 | $40.04 | $40.37 | $40.37 | 17,554 |
2022-05-27 | $40.37 | $40.40 | $40.27 | $40.32 | $40.32 | 3,201 |
2022-05-26 | $40.33 | $40.44 | $40.28 | $40.35 | $40.35 | 4,569 |
2022-05-25 | $40.17 | $40.23 | $40.02 | $40.19 | $40.19 | 60,698 |
2022-05-24 | $39.98 | $40.00 | $39.88 | $39.99 | $39.99 | 5,789 |
2022-05-23 | $39.67 | $40.17 | $39.67 | $40.12 | $40.12 | 11,981 |
2022-05-20 | $39.90 | $39.90 | $39.71 | $39.90 | $39.90 | 12,546 |
2022-05-19 | $39.79 | $39.93 | $39.79 | $39.85 | $39.85 | 6,638 |
2022-05-18 | $39.87 | $39.87 | $39.73 | $39.85 | $39.85 | 11,139 |
2022-05-17 | $39.44 | $39.99 | $39.44 | $39.95 | $39.95 | 8,208 |
2022-05-16 | $39.67 | $39.72 | $39.60 | $39.66 | $39.66 | 6,533 |
2022-05-13 | $39.65 | $39.75 | $39.63 | $39.67 | $39.67 | 6,466 |
2022-05-12 | $39.97 | $39.97 | $39.62 | $39.79 | $39.79 | 10,870 |
2022-05-11 | $40.09 | $40.13 | $39.88 | $39.91 | $39.91 | 8,345 |
2022-05-10 | $40.15 | $40.22 | $39.93 | $40.08 | $40.08 | 12,313 |
2022-05-09 | $40.25 | $40.28 | $39.91 | $40.03 | $40.03 | 10,144 |
2022-05-06 | $40.57 | $40.58 | $40.45 | $40.45 | $40.45 | 4,642 |
2022-05-05 | $40.60 | $40.60 | $40.47 | $40.58 | $40.58 | 3,345 |
2022-05-04 | $40.80 | $40.80 | $40.67 | $40.74 | $40.74 | 4,197 |
2022-05-03 | $40.58 | $40.84 | $40.50 | $40.69 | $40.69 | 14,258 |
2022-05-02 | $40.53 | $40.58 | $40.38 | $40.49 | $40.49 | 61,156 |
2022-04-29 | $40.75 | $40.77 | $40.52 | $40.52 | $40.52 | 30,801 |
2022-04-28 | $40.80 | $40.96 | $40.80 | $40.90 | $40.90 | 7,572 |
2022-04-27 | $40.81 | $40.85 | $40.76 | $40.84 | $40.84 | 12,094 |
2022-04-26 | $40.91 | $40.91 | $40.73 | $40.73 | $40.73 | 4,457 |
2022-04-25 | $40.76 | $40.86 | $40.76 | $40.82 | $40.82 | 3,325 |
2022-04-22 | $40.90 | $40.99 | $40.83 | $40.83 | $40.83 | 7,868 |
2022-04-21 | $40.99 | $40.99 | $40.86 | $40.91 | $40.91 | 5,675 |
2022-04-20 | $40.99 | $41.10 | $40.99 | $41.00 | $41.00 | 6,672 |
2022-04-19 | $40.88 | $41.07 | $40.84 | $40.99 | $40.99 | 15,896 |
2022-04-18 | $40.82 | $40.87 | $40.71 | $40.83 | $40.83 | 21,577 |
2022-04-14 | $40.79 | $40.94 | $40.79 | $40.89 | $40.89 | 6,516 |
2022-04-13 | $40.92 | $40.93 | $40.84 | $40.85 | $40.85 | 5,431 |
2022-04-12 | $40.77 | $40.90 | $40.69 | $40.82 | $40.82 | 10,444 |
2022-04-11 | $41.14 | $41.14 | $40.92 | $40.95 | $40.95 | 10,539 |
2022-04-08 | $41.08 | $41.18 | $41.06 | $41.09 | $41.09 | 10,108 |
2022-04-07 | $41.03 | $41.18 | $40.96 | $41.14 | $41.14 | 9,207 |
2022-04-06 | $41.02 | $41.16 | $40.82 | $41.06 | $41.06 | 11,229 |
2022-04-05 | $40.87 | $40.95 | $40.73 | $40.95 | $40.95 | 16,864 |
2022-04-04 | $40.81 | $40.92 | $40.73 | $40.88 | $40.88 | 5,823 |
2022-04-01 | $40.88 | $40.88 | $40.75 | $40.80 | $40.80 | 3,271 |
2022-03-31 | $40.83 | $40.86 | $40.68 | $40.75 | $40.75 | 4,129 |
2022-03-30 | $40.60 | $40.80 | $40.60 | $40.73 | $40.73 | 11,769 |
2022-03-29 | $40.82 | $40.83 | $40.67 | $40.77 | $40.77 | 5,439 |
2022-03-28 | $40.47 | $40.72 | $40.47 | $40.66 | $40.66 | 3,437 |
2022-03-25 | $40.58 | $40.73 | $40.56 | $40.66 | $40.66 | 5,881 |
2022-03-24 | $40.27 | $40.72 | $40.27 | $40.64 | $40.64 | 4,968 |
2022-03-23 | $40.52 | $40.59 | $40.50 | $40.57 | $40.57 | 8,324 |
2022-03-22 | $40.60 | $40.73 | $40.49 | $40.58 | $40.58 | 18,251 |
2022-03-21 | $40.47 | $40.62 | $40.44 | $40.50 | $40.50 | 5,663 |
2022-03-18 | $40.50 | $40.63 | $40.50 | $40.56 | $40.56 | 5,634 |
2022-03-17 | $40.32 | $40.65 | $40.32 | $40.57 | $40.57 | 7,918 |
2022-03-16 | $40.61 | $40.68 | $40.54 | $40.64 | $40.64 | 36,628 |
2022-03-15 | $40.46 | $40.56 | $40.45 | $40.51 | $40.51 | 6,264 |
2022-03-14 | $40.51 | $40.57 | $40.51 | $40.55 | $40.55 | 4,313 |
2022-03-11 | $40.61 | $40.61 | $40.50 | $40.55 | $40.55 | 3,113 |
2022-03-10 | $40.58 | $40.61 | $40.53 | $40.58 | $40.58 | 5,430 |
2022-03-09 | $40.57 | $40.71 | $40.57 | $40.63 | $40.63 | 6,073 |
2022-03-08 | $40.31 | $40.61 | $40.31 | $40.51 | $40.51 | 11,505 |
2022-03-07 | $40.60 | $40.60 | $40.33 | $40.39 | $40.39 | 8,497 |
2022-03-04 | $40.50 | $40.59 | $40.50 | $40.55 | $40.55 | 7,044 |
2022-03-03 | $40.74 | $40.81 | $40.67 | $40.67 | $40.67 | 8,482 |
2022-03-02 | $40.75 | $40.75 | $40.64 | $40.67 | $40.67 | 11,312 |
2022-03-01 | $40.88 | $40.88 | $40.59 | $40.61 | $40.61 | 2,187 |
2022-02-28 | $40.48 | $40.58 | $40.38 | $40.55 | $40.55 | 11,626 |
2022-02-25 | $40.67 | $40.72 | $40.53 | $40.69 | $40.69 | 5,886 |
2022-02-24 | $40.48 | $40.71 | $40.13 | $40.43 | $40.43 | 17,894 |
2022-02-23 | $40.30 | $40.72 | $40.30 | $40.53 | $40.53 | 16,037 |
2022-02-22 | $40.18 | $40.81 | $40.18 | $40.72 | $40.72 | 8,780 |
2022-02-18 | $40.60 | $40.66 | $40.56 | $40.56 | $40.56 | 5,557 |
2022-02-17 | $40.55 | $40.68 | $40.52 | $40.66 | $40.66 | 12,328 |
2022-02-16 | $40.74 | $40.74 | $40.43 | $40.58 | $40.58 | 16,914 |
2022-02-15 | $40.81 | $40.83 | $40.62 | $40.65 | $40.65 | 13,718 |
2022-02-14 | $40.62 | $40.73 | $40.62 | $40.68 | $40.68 | 4,372 |
2022-02-11 | $40.81 | $40.90 | $40.77 | $40.80 | $40.80 | 11,229 |
2022-02-10 | $40.84 | $40.89 | $40.78 | $40.78 | $40.78 | 7,707 |
2022-02-09 | $40.97 | $40.99 | $40.89 | $40.89 | $40.89 | 45,373 |
2022-02-08 | $40.95 | $41.04 | $40.85 | $40.95 | $40.95 | 11,442 |
2022-02-07 | $40.54 | $40.93 | $40.53 | $40.86 | $40.86 | 7,245 |
2022-02-04 | $40.86 | $40.94 | $40.80 | $40.84 | $40.84 | 11,866 |
2022-02-03 | $40.83 | $40.99 | $40.83 | $40.91 | $40.91 | 9,895 |
2022-02-02 | $40.93 | $40.93 | $40.75 | $40.88 | $40.88 | 5,463 |
2022-02-01 | $40.95 | $40.96 | $40.79 | $40.93 | $40.93 | 5,992 |
2022-01-31 | $40.86 | $40.88 | $40.70 | $40.80 | $40.80 | 5,200 |
2022-01-28 | $40.62 | $40.77 | $40.62 | $40.77 | $40.77 | 4,328 |
2022-01-27 | $40.77 | $40.79 | $40.66 | $40.72 | $40.72 | 10,529 |
2022-01-26 | $40.98 | $40.98 | $40.63 | $40.69 | $40.69 | 27,484 |
2022-01-25 | $40.76 | $40.86 | $40.66 | $40.79 | $40.79 | 5,697 |
2022-01-24 | $40.45 | $40.75 | $40.45 | $40.75 | $40.75 | 5,527 |
2022-01-21 | $40.66 | $40.78 | $40.61 | $40.74 | $40.74 | 12,410 |
2022-01-20 | $40.97 | $40.97 | $40.63 | $40.72 | $40.72 | 23,961 |
2022-01-19 | $40.84 | $40.91 | $40.77 | $40.80 | $40.80 | 6,184 |
2022-01-18 | $40.26 | $40.94 | $40.26 | $40.84 | $40.84 | 13,792 |
2022-01-14 | $41.17 | $41.17 | $40.94 | $41.03 | $41.03 | 25,517 |
2022-01-13 | $41.27 | $41.27 | $40.98 | $40.98 | $40.98 | 24,665 |
2022-01-12 | $41.19 | $41.20 | $41.08 | $41.08 | $41.08 | 13,301 |
2022-01-11 | $41.00 | $41.23 | $41.00 | $41.19 | $41.19 | 9,921 |
2022-01-10 | $41.16 | $41.24 | $41.15 | $41.20 | $41.20 | 23,009 |
2022-01-07 | $41.36 | $41.36 | $41.19 | $41.28 | $41.28 | 10,382 |
2022-01-06 | $41.26 | $41.33 | $41.21 | $41.25 | $41.25 | 8,615 |
2022-01-05 | $41.12 | $41.34 | $41.12 | $41.23 | $41.23 | 5,707 |
2022-01-04 | $41.51 | $41.51 | $41.29 | $41.29 | $41.29 | 14,494 |
2022-01-03 | $41.41 | $41.47 | $41.36 | $41.36 | $41.36 | 4,253 |
2021-12-31 | $41.04 | $41.43 | $41.04 | $41.35 | $41.35 | 6,145 |
2021-12-30 | $41.52 | $41.52 | $41.33 | $41.35 | $41.35 | 9,311 |
2021-12-29 | $41.60 | $41.60 | $41.34 | $41.47 | $41.47 | 6,305 |
2021-12-28 | $41.44 | $41.46 | $41.38 | $41.38 | $41.38 | 6,788 |
2021-12-27 | $41.11 | $41.33 | $41.11 | $41.33 | $41.33 | 7,263 |
2021-12-23 | $41.20 | $41.32 | $41.15 | $41.21 | $41.21 | 10,712 |
2021-12-22 | $40.72 | $41.33 | $40.72 | $41.13 | $41.10 | 28,114 |
2021-12-21 | $40.99 | $41.09 | $40.95 | $40.96 | $40.93 | 16,728 |
2021-12-20 | $40.97 | $41.15 | $40.80 | $40.98 | $40.95 | 10,541 |
2021-12-17 | $41.24 | $41.24 | $40.88 | $40.89 | $40.86 | 7,516 |
2021-12-16 | $41.08 | $41.15 | $41.00 | $41.01 | $40.98 | 11,393 |
2021-12-15 | $41.00 | $41.13 | $40.95 | $41.09 | $41.06 | 27,311 |
2021-12-14 | $41.23 | $41.27 | $41.00 | $41.13 | $41.10 | 11,653 |
2021-12-13 | $40.91 | $41.23 | $40.91 | $41.08 | $41.05 | 31,383 |
2021-12-10 | $41.22 | $41.29 | $41.15 | $41.15 | $41.12 | 8,765 |
2021-12-09 | $41.21 | $41.36 | $41.11 | $41.13 | $41.10 | 31,670 |
2021-12-08 | $41.24 | $41.31 | $41.18 | $41.18 | $41.15 | 6,637 |
2021-12-07 | $41.26 | $41.27 | $41.15 | $41.15 | $41.12 | 27,871 |
2021-12-06 | $41.47 | $41.47 | $41.13 | $41.13 | $41.10 | 14,992 |
2021-12-03 | $41.32 | $41.36 | $41.08 | $41.19 | $41.16 | 7,689 |
2021-12-02 | $41.45 | $41.47 | $41.33 | $41.38 | $41.35 | 7,306 |
2021-12-01 | $41.43 | $41.60 | $41.27 | $41.28 | $41.25 | 8,364 |
2021-11-30 | $41.41 | $41.41 | $41.19 | $41.28 | $41.25 | 8,761 |
2021-11-29 | $41.59 | $41.59 | $41.46 | $41.48 | $41.45 | 7,267 |
2021-11-26 | $40.84 | $41.50 | $40.84 | $41.43 | $41.40 | 6,920 |
2021-11-24 | $41.68 | $41.68 | $41.49 | $41.49 | $41.46 | 9,652 |
2021-11-23 | $41.66 | $41.69 | $41.56 | $41.56 | $41.53 | 13,906 |
2021-11-22 | $41.79 | $41.84 | $41.64 | $41.64 | $41.61 | 9,155 |
2021-11-19 | $41.61 | $41.65 | $41.55 | $41.55 | $41.52 | 4,413 |
2021-11-18 | $41.53 | $41.65 | $41.53 | $41.59 | $41.56 | 10,106 |
2021-11-17 | $41.58 | $41.65 | $41.55 | $41.60 | $41.57 | 6,032 |
2021-11-16 | $41.67 | $41.67 | $41.53 | $41.56 | $41.53 | 8,178 |
2021-11-15 | $41.62 | $41.62 | $41.49 | $41.56 | $41.53 | 3,928 |
2021-11-12 | $41.55 | $41.59 | $41.55 | $41.55 | $41.52 | 3,030 |
2021-11-11 | $41.58 | $41.58 | $41.51 | $41.51 | $41.48 | 5,340 |
2021-11-10 | $41.63 | $41.63 | $41.42 | $41.49 | $41.46 | 27,482 |
2021-11-09 | $42.01 | $42.01 | $41.56 | $41.65 | $41.62 | 27,165 |
2021-11-08 | $41.67 | $41.67 | $41.57 | $41.60 | $41.57 | 11,473 |
2021-11-05 | $41.54 | $41.58 | $41.46 | $41.50 | $41.47 | 10,134 |
2021-11-04 | $41.58 | $41.59 | $41.48 | $41.54 | $41.51 | 3,955 |
2021-11-03 | $41.48 | $41.57 | $41.42 | $41.46 | $41.43 | 5,334 |
2021-11-02 | $41.42 | $41.51 | $41.42 | $41.49 | $41.46 | 5,091 |
2021-11-01 | $41.44 | $41.47 | $41.39 | $41.40 | $41.37 | 8,260 |
2021-10-29 | $41.42 | $41.43 | $41.35 | $41.42 | $41.39 | 7,934 |
2021-10-28 | $41.42 | $41.45 | $41.42 | $41.42 | $41.38 | 2,184 |
2021-10-27 | $41.38 | $41.41 | $41.29 | $41.29 | $41.26 | 5,831 |
2021-10-26 | $41.34 | $41.40 | $41.27 | $41.28 | $41.25 | 12,528 |
2021-10-25 | $41.40 | $41.40 | $41.27 | $41.36 | $41.33 | 14,780 |
2021-10-22 | $41.41 | $41.45 | $41.34 | $41.41 | $41.38 | 4,918 |
2021-10-21 | $41.27 | $41.38 | $41.26 | $41.34 | $41.30 | 3,035 |
2021-10-20 | $40.85 | $41.22 | $40.85 | $41.15 | $41.12 | 4,865 |
2021-10-19 | $41.15 | $41.20 | $41.07 | $41.12 | $41.09 | 13,548 |
2021-10-18 | $41.04 | $41.09 | $40.93 | $40.95 | $40.92 | 9,086 |
2021-10-15 | $41.45 | $41.45 | $41.07 | $41.12 | $41.09 | 6,995 |
2021-10-14 | $41.19 | $41.24 | $41.19 | $41.21 | $41.18 | 1,856 |
2021-10-13 | $41.15 | $41.15 | $40.97 | $41.08 | $41.05 | 5,823 |
2021-10-12 | $41.07 | $41.16 | $41.07 | $41.10 | $41.07 | 4,397 |
2021-10-11 | $41.11 | $41.18 | $41.11 | $41.15 | $41.12 | 2,530 |
2021-10-08 | $41.12 | $41.18 | $41.09 | $41.18 | $41.15 | 3,718 |
2021-10-07 | $41.09 | $41.19 | $41.08 | $41.09 | $41.06 | 13,659 |
2021-10-06 | $41.00 | $41.06 | $40.96 | $41.01 | $40.98 | 3,768 |
2021-10-05 | $41.04 | $41.08 | $40.94 | $41.06 | $41.03 | 18,797 |
2021-10-04 | $41.17 | $41.17 | $41.02 | $41.03 | $41.00 | 4,437 |
2021-10-01 | $40.97 | $41.16 | $40.95 | $41.07 | $41.04 | 9,415 |
2021-09-30 | $40.98 | $40.99 | $40.86 | $40.88 | $40.85 | 3,814 |
2021-09-29 | $41.01 | $41.16 | $41.00 | $41.05 | $41.02 | 27,752 |
2021-09-28 | $40.52 | $40.97 | $40.52 | $40.91 | $40.88 | 3,005 |
2021-09-27 | $41.04 | $41.04 | $40.94 | $40.94 | $40.91 | 3,210 |
2021-09-24 | $40.91 | $40.99 | $40.81 | $40.89 | $40.86 | 3,875 |
2021-09-23 | $40.77 | $40.94 | $40.77 | $40.86 | $40.83 | 3,668 |
2021-09-22 | $40.84 | $40.84 | $40.73 | $40.73 | $40.70 | 1,596 |
2021-09-21 | $40.91 | $40.93 | $40.83 | $40.83 | $40.69 | 5,804 |
2021-09-20 | $40.77 | $40.81 | $40.61 | $40.77 | $40.63 | 6,078 |
2021-09-17 | $41.03 | $41.07 | $40.98 | $40.98 | $40.84 | 2,405 |
2021-09-16 | $41.15 | $41.15 | $40.96 | $41.00 | $40.86 | 9,404 |
2021-09-15 | $40.85 | $41.11 | $40.85 | $41.11 | $40.97 | 2,720 |
2021-09-14 | $41.00 | $41.00 | $40.89 | $40.95 | $40.81 | 3,226 |
2021-09-13 | $41.07 | $41.07 | $40.94 | $40.99 | $40.85 | 5,046 |
2021-09-10 | $40.96 | $40.99 | $40.89 | $40.89 | $40.75 | 2,500 |
2021-09-09 | $41.06 | $41.08 | $40.90 | $40.92 | $40.78 | 7,333 |
2021-09-08 | $41.07 | $41.07 | $40.96 | $41.02 | $40.88 | 12,198 |
2021-09-07 | $41.03 | $41.11 | $40.98 | $41.04 | $40.90 | 6,801 |
2021-09-03 | $41.17 | $41.19 | $41.09 | $41.12 | $40.98 | 6,130 |
2021-09-02 | $41.17 | $41.22 | $41.09 | $41.15 | $41.01 | 4,749 |
2021-09-01 | $41.15 | $41.18 | $41.14 | $41.14 | $41.00 | 1,516 |
2021-08-31 | $41.05 | $41.05 | $41.00 | $41.02 | $40.88 | 7,552 |
2021-08-30 | $40.96 | $40.98 | $40.89 | $40.93 | $40.79 | 4,641 |
2021-08-27 | $40.87 | $40.93 | $40.83 | $40.87 | $40.73 | 3,739 |
2021-08-26 | $41.03 | $41.03 | $40.80 | $40.89 | $40.75 | 7,772 |
2021-08-25 | $40.87 | $40.87 | $40.80 | $40.83 | $40.69 | 4,589 |
2021-08-24 | $40.84 | $41.00 | $40.84 | $40.93 | $40.79 | 3,758 |
2021-08-23 | $40.86 | $40.90 | $40.78 | $40.84 | $40.70 | 4,192 |
2021-08-20 | $40.81 | $40.87 | $40.80 | $40.80 | $40.66 | 6,795 |
2021-08-19 | $40.68 | $40.75 | $40.68 | $40.72 | $40.58 | 4,417 |
2021-08-18 | $40.84 | $40.84 | $40.72 | $40.72 | $40.58 | 6,853 |
2021-08-17 | $40.66 | $40.66 | $40.51 | $40.63 | $40.49 | 6,590 |
2021-08-16 | $40.65 | $40.73 | $40.65 | $40.69 | $40.55 | 2,025 |
2021-08-13 | $40.61 | $40.69 | $40.58 | $40.64 | $40.50 | 4,225 |
2021-08-12 | $40.66 | $40.81 | $40.63 | $40.73 | $40.59 | 7,438 |
2021-08-11 | $40.66 | $40.98 | $40.66 | $40.75 | $40.61 | 13,346 |
2021-08-10 | $40.62 | $40.62 | $40.52 | $40.56 | $40.42 | 5,483 |
2021-08-09 | $40.60 | $40.67 | $40.55 | $40.64 | $40.50 | 40,035 |
2021-08-06 | $40.68 | $40.78 | $40.68 | $40.74 | $40.61 | 8,293 |
2021-08-05 | $40.61 | $40.69 | $40.61 | $40.69 | $40.55 | 4,600 |
2021-08-04 | $40.42 | $40.42 | $40.23 | $40.23 | $40.09 | 17,643 |
2021-08-03 | $40.57 | $40.61 | $40.46 | $40.48 | $40.34 | 4,868 |
2021-08-02 | $40.56 | $40.61 | $40.50 | $40.61 | $40.47 | 39,024 |
2021-07-30 | $40.53 | $40.57 | $40.52 | $40.54 | $40.40 | 2,241 |
2021-07-29 | $40.59 | $40.59 | $40.45 | $40.53 | $40.39 | 3,201 |
2021-07-28 | $40.60 | $40.62 | $40.53 | $40.53 | $40.39 | 3,010 |
2021-07-27 | $40.62 | $40.67 | $40.61 | $40.61 | $40.47 | 2,180 |
2021-07-26 | $40.79 | $40.81 | $40.73 | $40.73 | $40.59 | 17,893 |
2021-07-23 | $40.64 | $40.86 | $40.64 | $40.85 | $40.71 | 22,031 |
2021-07-22 | $40.75 | $40.79 | $40.72 | $40.78 | $40.64 | 4,857 |
2021-07-21 | $40.64 | $40.81 | $40.63 | $40.75 | $40.61 | 5,982 |
2021-07-20 | $40.73 | $40.73 | $40.61 | $40.65 | $40.52 | 2,864 |
2021-07-19 | $40.49 | $40.61 | $40.47 | $40.61 | $40.47 | 13,035 |
2021-07-16 | $40.68 | $40.74 | $40.60 | $40.74 | $40.60 | 15,568 |
2021-07-15 | $40.53 | $40.66 | $40.46 | $40.50 | $40.36 | 7,910 |
2021-07-14 | $40.56 | $40.56 | $40.38 | $40.45 | $40.32 | 5,939 |
2021-07-13 | $40.56 | $40.56 | $40.29 | $40.36 | $40.23 | 14,159 |
2021-07-12 | $40.71 | $40.74 | $40.70 | $40.70 | $40.56 | 15,896 |
2021-07-09 | $40.82 | $40.82 | $40.73 | $40.74 | $40.60 | 3,886 |
2021-07-08 | $40.84 | $40.85 | $40.65 | $40.80 | $40.66 | 12,446 |
2021-07-07 | $40.77 | $40.94 | $40.75 | $40.85 | $40.71 | 17,289 |
2021-07-06 | $40.93 | $40.96 | $40.80 | $40.94 | $40.80 | 2,307 |
2021-07-02 | $40.71 | $40.94 | $40.71 | $40.91 | $40.77 | 6,368 |
2021-07-01 | $40.88 | $40.90 | $40.79 | $40.79 | $40.66 | 3,399 |
2021-06-30 | $40.80 | $40.87 | $40.72 | $40.81 | $40.67 | 1,453 |
2021-06-29 | $40.88 | $40.88 | $40.79 | $40.83 | $40.69 | 3,922 |
2021-06-28 | $40.62 | $40.68 | $40.60 | $40.64 | $40.50 | 1,221 |
2021-06-25 | $40.85 | $40.85 | $40.76 | $40.76 | $40.62 | 2,890 |
2021-06-24 | $40.79 | $40.84 | $40.79 | $40.84 | $40.70 | 3,064 |
2021-06-23 | $40.63 | $40.79 | $40.62 | $40.72 | $40.58 | 5,700 |
2021-06-22 | $40.72 | $40.81 | $40.69 | $40.72 | $40.58 | 4,450 |
2021-06-21 | $40.88 | $40.88 | $40.83 | $40.83 | $40.68 | 8,214 |
2021-06-18 | $40.73 | $40.87 | $40.73 | $40.81 | $40.66 | 5,189 |
2021-06-17 | $40.93 | $41.01 | $40.93 | $40.96 | $40.81 | 6,629 |
2021-06-16 | $40.77 | $40.98 | $40.77 | $40.92 | $40.76 | 2,878 |
2021-06-15 | $40.95 | $40.95 | $40.79 | $40.86 | $40.71 | 6,636 |
2021-06-14 | $40.91 | $40.94 | $40.89 | $40.89 | $40.74 | 4,595 |
2021-06-11 | $40.85 | $40.92 | $40.85 | $40.89 | $40.73 | 3,391 |
2021-06-10 | $40.89 | $40.89 | $40.82 | $40.82 | $40.67 | 4,067 |
2021-06-09 | $40.84 | $40.97 | $40.81 | $40.87 | $40.72 | 3,262 |
2021-06-08 | $40.78 | $41.04 | $40.78 | $40.92 | $40.77 | 3,757 |
2021-06-07 | $41.08 | $41.09 | $41.05 | $41.05 | $40.89 | 10,518 |
2021-06-04 | $40.81 | $41.06 | $40.81 | $40.96 | $40.80 | 3,100 |
2021-06-03 | $41.00 | $41.01 | $40.90 | $40.96 | $40.81 | 5,133 |
2021-06-02 | $40.98 | $41.01 | $40.97 | $40.97 | $40.81 | 2,848 |
2021-06-01 | $40.94 | $40.97 | $40.82 | $40.89 | $40.74 | 6,302 |
2021-05-28 | $40.42 | $40.98 | $40.42 | $40.89 | $40.73 | 6,426 |
2021-05-27 | $40.66 | $40.66 | $40.59 | $40.65 | $40.50 | 2,595 |
2021-05-26 | $40.67 | $40.67 | $40.60 | $40.65 | $40.50 | 2,503 |
2021-05-25 | $40.62 | $40.72 | $40.61 | $40.61 | $40.46 | 2,170 |
2021-05-24 | $40.73 | $40.77 | $40.67 | $40.72 | $40.57 | 4,640 |
2021-05-21 | $40.76 | $40.76 | $40.63 | $40.70 | $40.55 | 6,717 |
2021-05-20 | $40.68 | $40.71 | $40.65 | $40.66 | $40.50 | 3,134 |
2021-05-19 | $40.73 | $40.73 | $40.60 | $40.68 | $40.53 | 2,752 |
2021-05-18 | $40.72 | $40.78 | $40.63 | $40.68 | $40.52 | 8,139 |
2021-05-17 | $40.56 | $40.71 | $40.56 | $40.65 | $40.49 | 6,362 |
2021-05-14 | $40.70 | $40.74 | $40.64 | $40.68 | $40.53 | 33,887 |
2021-05-13 | $40.59 | $40.65 | $40.55 | $40.59 | $40.44 | 3,189 |
2021-05-12 | $40.57 | $40.64 | $40.55 | $40.57 | $40.42 | 5,154 |
2021-05-11 | $40.57 | $40.72 | $40.57 | $40.67 | $40.52 | 7,388 |
2021-05-10 | $40.99 | $40.99 | $40.62 | $40.69 | $40.54 | 7,070 |
2021-05-07 | $40.76 | $40.76 | $40.71 | $40.71 | $40.55 | 9,159 |
2021-05-06 | $40.60 | $40.62 | $40.49 | $40.62 | $40.47 | 6,050 |
2021-05-05 | $40.61 | $40.62 | $40.56 | $40.56 | $40.41 | 4,775 |
2021-05-04 | $40.48 | $40.57 | $40.48 | $40.51 | $40.36 | 6,747 |
2021-05-03 | $40.65 | $40.66 | $40.57 | $40.57 | $40.42 | 3,252 |
2021-04-30 | $40.52 | $40.58 | $40.46 | $40.55 | $40.40 | 2,733 |
2021-04-29 | $40.51 | $40.60 | $40.51 | $40.55 | $40.39 | 7,854 |
2021-04-28 | $40.59 | $40.59 | $40.52 | $40.52 | $40.37 | 3,935 |
2021-04-27 | $40.57 | $40.57 | $40.55 | $40.56 | $40.41 | 2,002 |
2021-04-26 | $40.63 | $40.63 | $40.52 | $40.58 | $40.43 | 3,843 |
2021-04-23 | $40.53 | $40.57 | $40.53 | $40.53 | $40.38 | 3,664 |
2021-04-22 | $40.47 | $40.49 | $40.37 | $40.44 | $40.29 | 5,844 |
2021-04-21 | $40.36 | $40.50 | $40.36 | $40.45 | $40.30 | 6,426 |
2021-04-20 | $40.39 | $40.40 | $40.33 | $40.36 | $40.21 | 4,160 |
2021-04-19 | $40.18 | $40.23 | $40.15 | $40.23 | $40.08 | 7,236 |
2021-04-16 | $40.23 | $40.24 | $40.17 | $40.17 | $40.02 | 2,532 |
2021-04-15 | $40.03 | $40.17 | $40.03 | $40.11 | $39.95 | 2,288 |
2021-04-14 | $40.11 | $40.11 | $40.02 | $40.02 | $39.87 | 3,143 |
2021-04-13 | $40.07 | $40.11 | $40.03 | $40.03 | $39.88 | 1,978 |
2021-04-12 | $40.18 | $40.18 | $40.01 | $40.10 | $39.95 | 5,131 |
2021-04-09 | $39.96 | $40.07 | $39.96 | $40.02 | $39.87 | 4,952 |
2021-04-08 | $40.09 | $40.09 | $40.00 | $40.01 | $39.86 | 7,785 |
2021-04-07 | $40.09 | $40.12 | $40.04 | $40.04 | $39.88 | 3,668 |
2021-04-06 | $39.92 | $40.13 | $39.92 | $40.04 | $39.89 | 5,122 |
2021-04-05 | $40.03 | $40.12 | $39.95 | $40.10 | $39.95 | 9,422 |
2021-04-01 | $39.98 | $40.23 | $39.90 | $40.23 | $40.08 | 5,961 |
2021-03-31 | $39.68 | $39.83 | $39.68 | $39.77 | $39.62 | 1,953 |
2021-03-30 | $39.78 | $39.86 | $39.76 | $39.76 | $39.61 | 5,937 |
2021-03-29 | $39.95 | $39.95 | $39.87 | $39.87 | $39.72 | 3,454 |
2021-03-26 | $39.96 | $39.99 | $39.96 | $39.97 | $39.82 | 5,467 |
2021-03-25 | $40.05 | $40.11 | $39.99 | $40.03 | $39.88 | 4,232 |
2021-03-24 | $40.15 | $40.15 | $40.03 | $40.03 | $39.88 | 2,023 |
2021-03-23 | $40.03 | $40.09 | $39.89 | $40.06 | $39.91 | 7,422 |
2021-03-22 | $39.93 | $40.08 | $39.90 | $39.99 | $39.75 | 2,535 |
2021-03-19 | $39.76 | $40.00 | $39.76 | $39.89 | $39.64 | 2,644 |
2021-03-18 | $40.01 | $40.04 | $39.79 | $39.94 | $39.70 | 1,990 |
2021-03-17 | $39.97 | $39.97 | $39.80 | $39.87 | $39.63 | 4,906 |
2021-03-16 | $39.88 | $39.90 | $39.80 | $39.81 | $39.57 | 16,395 |
2021-03-15 | $39.85 | $39.85 | $39.62 | $39.82 | $39.58 | 2,236 |
2021-03-12 | $39.89 | $39.89 | $39.72 | $39.82 | $39.58 | 2,069 |
2021-03-11 | $39.72 | $39.95 | $39.72 | $39.83 | $39.59 | 7,233 |
2021-03-10 | $39.55 | $39.72 | $39.50 | $39.64 | $39.40 | 5,405 |
2021-03-09 | $39.81 | $39.81 | $39.60 | $39.67 | $39.43 | 2,225 |
2021-03-08 | $39.65 | $39.83 | $39.35 | $39.35 | $39.11 | 12,024 |
2021-03-05 | $39.67 | $39.70 | $39.36 | $39.69 | $39.45 | 13,782 |
2021-03-04 | $39.70 | $39.70 | $39.47 | $39.47 | $39.24 | 4,360 |
2021-03-03 | $39.71 | $39.75 | $39.59 | $39.62 | $39.38 | 5,022 |
2021-03-02 | $39.74 | $39.78 | $39.61 | $39.62 | $39.38 | 6,291 |
2021-03-01 | $39.60 | $39.73 | $39.60 | $39.72 | $39.48 | 832 |
2021-02-26 | $39.47 | $39.68 | $39.45 | $39.65 | $39.41 | 9,439 |
2021-02-25 | $39.60 | $39.64 | $39.38 | $39.39 | $39.15 | 6,576 |
2021-02-24 | $39.65 | $39.66 | $39.58 | $39.60 | $39.36 | 4,802 |
2021-02-23 | $39.77 | $39.82 | $38.62 | $39.62 | $39.38 | 36,616 |
2021-02-22 | $39.91 | $39.96 | $39.77 | $39.81 | $39.57 | 10,065 |
2021-02-19 | $40.10 | $40.14 | $40.00 | $40.00 | $39.76 | 15,455 |
2021-02-18 | $40.15 | $40.15 | $40.12 | $40.13 | $39.88 | 10,519 |
2021-02-17 | $40.24 | $40.24 | $40.19 | $40.22 | $39.98 | 3,437 |
2021-02-16 | $40.14 | $40.51 | $40.11 | $40.28 | $40.04 | 29,571 |
2021-02-12 | $40.12 | $40.18 | $40.00 | $40.11 | $39.86 | 2,593 |
2021-02-11 | $39.91 | $39.91 | $39.87 | $39.88 | $39.64 | 3,176 |
2021-02-10 | $39.75 | $39.92 | $39.73 | $39.80 | $39.56 | 4,196 |
2021-02-09 | $39.71 | $39.81 | $39.53 | $39.53 | $39.29 | 6,607 |
2021-02-08 | $39.74 | $39.81 | $39.72 | $39.72 | $39.48 | 8,396 |
2021-02-05 | $39.66 | $39.77 | $39.66 | $39.70 | $39.46 | 784,043 |
2021-02-04 | $39.66 | $39.68 | $39.65 | $39.66 | $39.42 | 2,123 |
2021-02-03 | $39.65 | $39.65 | $39.65 | $39.65 | $39.41 | 38 |
2021-02-02 | $39.70 | $39.70 | $39.70 | $39.70 | $39.46 | 38 |
2021-02-01 | $39.60 | $39.60 | $39.60 | $39.60 | $39.36 | 8 |
2021-01-29 | $39.42 | $39.42 | $39.42 | $39.42 | $39.19 | 10 |
2021-01-28 | $39.43 | $39.43 | $39.43 | $39.43 | $39.19 | 10 |
2021-01-27 | $39.38 | $39.38 | $39.24 | $39.24 | $39.00 | 310 |
2021-01-26 | $39.52 | $39.52 | $39.52 | $39.52 | $39.29 | 0 |
2021-01-25 | $39.64 | $39.64 | $39.64 | $39.64 | $39.40 | 100 |
2021-01-22 | $39.74 | $39.74 | $39.69 | $39.69 | $39.45 | 100 |
2021-01-21 | $39.67 | $39.67 | $39.67 | $39.67 | $39.43 | 2 |
2021-01-20 | $39.78 | $39.78 | $39.65 | $39.68 | $39.44 | 2,310 |
2021-01-19 | $39.49 | $39.49 | $39.49 | $39.49 | $39.25 | 28 |
2021-01-15 | $39.40 | $39.40 | $39.40 | $39.40 | $39.16 | 20 |
2021-01-14 | $39.41 | $39.41 | $39.41 | $39.41 | $39.17 | 0 |
2021-01-13 | $39.40 | $39.40 | $39.40 | $39.40 | $39.17 | 0 |
2021-01-12 | $39.57 | $39.57 | $39.57 | $39.57 | $39.33 | 50 |
2021-01-11 | $39.47 | $39.47 | $39.47 | $39.47 | $39.24 | 50 |
2021-01-08 | $39.73 | $39.76 | $39.63 | $39.63 | $39.39 | 3,483 |
2021-01-07 | $39.27 | $39.46 | $39.27 | $39.46 | $39.22 | 800 |
2021-01-06 | $39.33 | $39.33 | $39.33 | $39.33 | $39.09 | 75 |
2021-01-05 | $39.27 | $39.27 | $39.27 | $39.27 | $39.03 | 6 |
2021-01-04 | $39.11 | $39.11 | $39.11 | $39.11 | $38.88 | 6 |
2020-12-31 | $39.03 | $39.03 | $39.03 | $39.03 | $38.79 | 0 |
2020-12-30 | $39.10 | $39.10 | $39.10 | $39.10 | $38.86 | 8 |
2020-12-29 | $39.17 | $39.17 | $39.17 | $39.17 | $38.94 | 8 |
2020-12-28 | $39.33 | $39.33 | $39.33 | $39.33 | $39.09 | 6 |
2020-12-24 | $39.24 | $39.24 | $39.24 | $39.24 | $39.00 | 101 |
2020-12-23 | $39.25 | $39.25 | $39.25 | $39.25 | $39.01 | 101 |
2020-12-22 | $39.25 | $39.25 | $39.12 | $39.20 | $38.97 | 1,157 |
2020-12-21 | $39.12 | $39.15 | $39.11 | $39.11 | $38.87 | 514 |
2020-12-18 | $39.20 | $39.20 | $39.16 | $39.16 | $38.92 | 100 |
2020-12-17 | $39.28 | $39.28 | $39.18 | $39.18 | $38.94 | 204 |
2020-12-16 | $39.27 | $39.27 | $39.27 | $39.27 | $39.03 | 1,109 |
2020-12-15 | $38.96 | $38.96 | $38.82 | $38.93 | $38.70 | 1,109 |
2020-12-14 | $38.92 | $38.92 | $38.92 | $38.92 | $38.68 | 89 |
2020-12-11 | $38.90 | $38.90 | $38.90 | $38.90 | $38.66 | 15 |
2020-12-10 | $38.94 | $38.94 | $38.94 | $38.94 | $38.71 | 30 |
2020-12-09 | $38.90 | $38.90 | $38.90 | $38.90 | $38.67 | 180 |
2020-12-08 | $39.06 | $39.06 | $39.01 | $39.01 | $38.78 | 180 |
2020-12-07 | $38.89 | $38.89 | $38.89 | $38.89 | $38.66 | 1,635 |
2020-12-04 | $38.86 | $38.86 | $38.86 | $38.86 | $38.62 | 97 |
2020-12-03 | $38.91 | $38.91 | $38.91 | $38.91 | $38.67 | 0 |
2020-12-02 | $38.78 | $38.78 | $38.78 | $38.78 | $38.54 | 621 |
2020-12-01 | $38.80 | $38.80 | $38.80 | $38.80 | $38.56 | 621 |
2020-11-30 | $38.75 | $38.76 | $38.71 | $38.71 | $38.47 | 1,601 |
2020-11-27 | $38.77 | $38.80 | $38.77 | $38.77 | $38.54 | 1,100 |
2020-11-25 | $38.56 | $38.56 | $38.56 | $38.56 | $38.33 | 1,122 |
2020-11-24 | $38.63 | $38.63 | $38.63 | $38.63 | $38.40 | 1,122 |
2020-11-23 | $38.64 | $38.64 | $38.59 | $38.59 | $38.35 | 4,150 |
2020-11-20 | $38.61 | $38.61 | $38.61 | $38.61 | $38.38 | 141 |
2020-11-19 | $38.65 | $38.65 | $38.59 | $38.59 | $38.36 | 200 |
2020-11-18 | $38.56 | $38.56 | $38.52 | $38.52 | $38.29 | 452 |
2020-11-17 | $38.62 | $38.62 | $38.58 | $38.58 | $38.35 | 280 |
2020-11-16 | $38.58 | $38.66 | $38.58 | $38.63 | $38.40 | 1,638 |
2020-11-13 | $38.65 | $38.65 | $38.65 | $38.65 | $38.41 | 1 |
2020-11-12 | $38.49 | $38.49 | $38.49 | $38.49 | $38.26 | 394 |
2020-11-11 | $38.59 | $38.63 | $38.56 | $38.56 | $38.33 | 394 |
2020-11-10 | $38.71 | $38.71 | $38.66 | $38.66 | $38.43 | 201 |
2020-11-09 | $38.66 | $38.66 | $38.66 | $38.66 | $38.43 | 27 |
2020-11-06 | $38.89 | $38.89 | $38.87 | $38.87 | $38.63 | 3,607 |
2020-11-05 | $38.84 | $38.84 | $38.79 | $38.79 | $38.55 | 200 |
2020-11-04 | $38.71 | $38.71 | $38.71 | $38.71 | $38.48 | 73 |
2020-11-03 | $38.79 | $38.79 | $38.79 | $38.79 | $38.55 | 19 |
2020-11-02 | $38.66 | $38.66 | $38.66 | $38.66 | $38.42 | 904 |
2020-10-30 | $38.72 | $38.72 | $38.67 | $38.67 | $38.44 | 904 |
2020-10-29 | $38.66 | $38.66 | $38.66 | $38.66 | $38.42 | 1 |
2020-10-28 | $38.45 | $38.45 | $38.45 | $38.45 | $38.22 | 0 |
2020-10-27 | $38.51 | $38.51 | $38.51 | $38.51 | $38.27 | 253 |
2020-10-26 | $38.47 | $38.47 | $38.47 | $38.47 | $38.24 | 253 |
2020-10-23 | $38.65 | $38.65 | $38.63 | $38.63 | $38.40 | 306 |
2020-10-22 | $38.70 | $38.70 | $38.67 | $38.67 | $38.43 | 100 |
2020-10-21 | $38.65 | $38.65 | $38.65 | $38.65 | $38.42 | 144 |
2020-10-20 | $38.59 | $38.59 | $38.54 | $38.54 | $38.30 | 144 |
2020-10-19 | $38.45 | $38.45 | $38.45 | $38.45 | $38.22 | 36 |
2020-10-16 | $38.54 | $38.54 | $38.54 | $38.54 | $38.30 | 0 |
2020-10-15 | $38.52 | $38.52 | $38.52 | $38.52 | $38.28 | 208 |
2020-10-14 | $38.52 | $38.52 | $38.48 | $38.48 | $38.25 | 208 |
2020-10-13 | $38.51 | $38.51 | $38.47 | $38.47 | $38.24 | 135 |
2020-10-12 | $38.63 | $38.63 | $38.63 | $38.63 | $38.40 | 25 |
2020-10-09 | $38.56 | $38.61 | $38.56 | $38.61 | $38.37 | 101 |
2020-10-08 | $38.73 | $38.73 | $38.71 | $38.71 | $38.47 | 200 |
2020-10-07 | $38.58 | $38.58 | $38.53 | $38.53 | $38.29 | 1,258 |
2020-10-06 | $38.50 | $38.50 | $38.43 | $38.43 | $38.20 | 100 |
2020-10-05 | $38.36 | $38.51 | $38.36 | $38.46 | $38.23 | 3,937 |
2020-10-02 | $38.30 | $38.30 | $38.28 | $38.28 | $38.05 | 106 |
2020-10-01 | $38.37 | $38.37 | $38.37 | $38.37 | $38.14 | 45 |
2020-09-30 | $38.28 | $38.28 | $38.28 | $38.28 | $38.05 | 69 |
2020-09-29 | $38.32 | $38.32 | $38.32 | $38.32 | $38.09 | 2 |
2020-09-28 | $38.22 | $38.22 | $38.22 | $38.22 | $37.99 | 154 |
2020-09-25 | $38.20 | $38.20 | $38.20 | $38.20 | $37.97 | 5 |
2020-09-24 | $38.18 | $38.18 | $38.18 | $38.18 | $37.95 | 5 |
2020-09-23 | $38.20 | $38.20 | $38.14 | $38.14 | $37.92 | 141 |
2020-09-22 | $37.96 | $37.96 | $37.96 | $37.96 | $37.73 | 40 |
2020-09-21 | $37.93 | $37.93 | $37.93 | $37.93 | $37.71 | 37 |
2020-09-18 | $37.98 | $37.98 | $37.98 | $37.98 | $37.75 | 11 |
2020-09-17 | $38.04 | $38.04 | $38.04 | $38.04 | $37.81 | 11 |
2020-09-16 | $38.09 | $38.09 | $38.09 | $38.09 | $37.86 | 27 |
2020-09-15 | $38.07 | $38.07 | $38.07 | $38.07 | $37.84 | 0 |
2020-09-14 | $38.04 | $38.04 | $38.04 | $38.04 | $37.81 | 0 |
2020-09-11 | $38.01 | $38.01 | $38.01 | $38.01 | $37.79 | 513 |
2020-09-10 | $38.08 | $38.08 | $38.03 | $38.03 | $37.80 | 513 |
2020-09-09 | $38.01 | $38.01 | $38.01 | $38.01 | $37.78 | 3,260 |
2020-09-08 | $38.05 | $38.05 | $38.05 | $38.05 | $37.82 | 3,260 |
2020-09-04 | $38.11 | $38.11 | $38.11 | $38.11 | $37.88 | 679 |
2020-09-03 | $38.09 | $38.11 | $38.06 | $38.06 | $37.83 | 679 |
2020-09-02 | $38.17 | $38.21 | $38.17 | $38.17 | $37.94 | 424 |
2020-09-01 | $38.17 | $38.17 | $38.12 | $38.12 | $37.89 | 428 |
2020-08-31 | $38.17 | $38.17 | $38.17 | $38.17 | $37.94 | 124 |
2020-08-28 | $38.18 | $38.18 | $38.18 | $38.18 | $37.95 | 4 |
2020-08-27 | $38.21 | $38.21 | $38.18 | $38.18 | $37.95 | 405 |
2020-08-26 | $38.21 | $38.21 | $38.21 | $38.21 | $37.98 | 52 |
2020-08-25 | $38.20 | $38.25 | $38.20 | $38.20 | $37.97 | 2,104 |
2020-08-24 | $38.21 | $38.21 | $38.21 | $38.21 | $37.98 | 1 |
2020-08-21 | $38.21 | $38.21 | $38.19 | $38.19 | $37.96 | 265 |
2020-08-20 | $38.24 | $38.24 | $38.24 | $38.24 | $38.01 | 5 |
2020-08-19 | $38.25 | $38.26 | $38.22 | $38.26 | $38.03 | 2,571 |
2020-08-18 | $38.24 | $38.24 | $38.21 | $38.24 | $38.01 | 650 |
2020-08-17 | $38.14 | $38.19 | $38.14 | $38.19 | $37.96 | 123 |
2020-08-14 | $38.18 | $38.18 | $38.18 | $38.18 | $37.95 | 297 |
2020-08-13 | $38.42 | $38.42 | $38.16 | $38.16 | $37.93 | 297 |
2020-08-12 | $38.13 | $38.13 | $38.13 | $38.13 | $37.90 | 1 |
2020-08-11 | $38.19 | $38.19 | $38.19 | $38.19 | $37.96 | 29 |
2020-08-10 | $38.17 | $38.17 | $38.17 | $38.17 | $37.94 | 982 |
2020-08-07 | $38.17 | $38.17 | $38.17 | $38.17 | $37.94 | 982 |
2020-08-06 | $38.11 | $38.11 | $38.11 | $38.11 | $37.89 | 2 |
2020-08-05 | $38.06 | $38.12 | $38.06 | $38.12 | $37.89 | 6,922 |
2020-08-04 | $38.14 | $38.14 | $38.14 | $38.14 | $37.91 | 8 |
2020-08-03 | $38.11 | $38.11 | $38.11 | $38.11 | $37.88 | 8 |
2020-07-31 | $38.22 | $38.22 | $38.22 | $38.22 | $37.99 | 0 |
2020-07-30 | $38.30 | $38.30 | $38.30 | $38.30 | $38.07 | 300 |
2020-07-29 | $38.33 | $38.33 | $38.29 | $38.29 | $38.05 | 300 |
2020-07-28 | $38.21 | $38.21 | $38.21 | $38.21 | $37.98 | 0 |
2020-07-27 | $38.25 | $38.25 | $38.25 | $38.25 | $38.02 | 200 |
2020-07-24 | $38.23 | $38.28 | $38.22 | $38.22 | $37.99 | 1,375 |
2020-07-23 | $38.18 | $38.18 | $38.18 | $38.18 | $37.95 | 0 |
2020-07-22 | $38.21 | $38.21 | $38.21 | $38.21 | $37.98 | 492 |
2020-07-21 | $38.14 | $38.21 | $38.14 | $38.21 | $37.98 | 492 |
2020-07-20 | $38.19 | $38.19 | $38.19 | $38.19 | $37.96 | 1 |
2020-07-17 | $38.20 | $38.20 | $38.20 | $38.20 | $37.97 | 554 |
2020-07-16 | $38.48 | $38.48 | $38.19 | $38.19 | $37.96 | 554 |
2020-07-15 | $38.09 | $38.10 | $38.09 | $38.09 | $37.86 | 1,100 |
2020-07-14 | $37.96 | $37.96 | $37.96 | $37.96 | $37.73 | 9 |
2020-07-13 | $38.00 | $38.02 | $37.88 | $37.88 | $37.65 | 7,992 |
2020-07-10 | $37.85 | $37.91 | $37.85 | $37.91 | $37.68 | 300 |
2020-07-09 | $37.83 | $37.83 | $37.81 | $37.82 | $37.59 | 700 |
2020-07-08 | $37.78 | $37.78 | $37.78 | $37.78 | $37.55 | 1,999 |
2020-07-07 | $37.75 | $37.84 | $37.68 | $37.68 | $37.45 | 7,085 |
2020-07-06 | $37.77 | $37.77 | $37.77 | $37.77 | $37.54 | 9 |
2020-07-02 | $37.57 | $37.57 | $37.57 | $37.57 | $37.34 | 9 |
2020-07-01 | $37.63 | $37.63 | $37.44 | $37.56 | $37.33 | 7,500 |
2020-06-30 | $37.67 | $37.67 | $37.67 | $37.67 | $37.44 | 0 |
2020-06-29 | $37.76 | $37.76 | $37.71 | $37.71 | $37.48 | 927 |
2020-06-26 | $37.66 | $37.66 | $37.66 | $37.66 | $37.43 | 0 |
2020-06-25 | $37.76 | $37.76 | $37.76 | $37.76 | $37.53 | 0 |
2020-06-24 | $37.97 | $37.97 | $37.80 | $37.80 | $37.57 | 6,900 |
2020-06-23 | $37.77 | $37.78 | $37.72 | $37.72 | $37.49 | 5,800 |
2020-06-22 | $37.67 | $37.67 | $37.67 | $37.67 | $37.44 | 0 |
2020-06-19 | $37.89 | $37.89 | $37.61 | $37.61 | $37.38 | 480 |
2020-06-18 | $37.65 | $37.65 | $37.58 | $37.58 | $37.35 | 858 |
2020-06-17 | $37.64 | $37.64 | $37.64 | $37.64 | $37.41 | 0 |
2020-06-16 | $37.66 | $37.66 | $37.61 | $37.61 | $37.38 | 3,600 |
2020-06-15 | $37.70 | $37.70 | $37.70 | $37.70 | $37.47 | 0 |
2020-06-12 | $37.56 | $37.56 | $37.50 | $37.50 | $37.27 | 1,700 |
2020-06-11 | $37.48 | $37.48 | $37.48 | $37.48 | $37.25 | 202 |
2020-06-10 | $37.59 | $37.59 | $37.59 | $37.59 | $37.36 | 19 |
2020-06-09 | $37.68 | $37.68 | $37.66 | $37.68 | $37.45 | 14,400 |
2020-06-08 | $37.64 | $37.69 | $37.64 | $37.69 | $37.46 | 200 |
2020-06-05 | $37.76 | $37.76 | $37.62 | $37.69 | $37.46 | 15,000 |
2020-06-04 | $37.51 | $37.59 | $37.51 | $37.59 | $37.36 | 200 |
2020-06-03 | $37.55 | $37.61 | $37.55 | $37.61 | $37.38 | 555 |
2020-06-02 | $37.60 | $37.60 | $37.60 | $37.60 | $37.37 | 7 |
2020-06-01 | $37.77 | $37.77 | $37.77 | $37.77 | $37.54 | 0 |
2020-05-29 | $37.63 | $37.63 | $37.63 | $37.63 | $37.40 | 0 |
2020-05-28 | $37.79 | $37.82 | $37.65 | $37.68 | $37.45 | 3,469 |
2020-05-27 | $37.76 | $37.76 | $37.76 | $37.76 | $37.53 | 1 |
2020-05-26 | $37.72 | $37.72 | $37.63 | $37.64 | $37.41 | 6,300 |
2020-05-22 | $37.94 | $37.95 | $37.92 | $37.92 | $37.69 | 900 |
2020-05-21 | $37.97 | $37.97 | $37.78 | $37.78 | $37.55 | 299 |
2020-05-20 | $37.77 | $37.82 | $37.77 | $37.82 | $37.59 | 9,500 |
2020-05-19 | $38.02 | $38.02 | $37.82 | $37.82 | $37.59 | 2,278 |
2020-05-18 | $37.93 | $37.96 | $37.90 | $37.90 | $37.67 | 3,000 |
2020-05-15 | $38.14 | $38.14 | $38.14 | $38.14 | $37.91 | 10 |
2020-05-14 | $38.16 | $38.16 | $38.16 | $38.16 | $37.93 | 1 |
2020-05-13 | $38.18 | $38.19 | $38.18 | $38.19 | $37.96 | 200 |
2020-05-12 | $38.36 | $38.36 | $38.22 | $38.22 | $37.99 | 223 |
2020-05-11 | $38.61 | $38.61 | $38.34 | $38.34 | $38.11 | 18,115 |
2020-05-08 | $38.43 | $38.43 | $38.43 | $38.43 | $38.20 | 5 |
2020-05-07 | $38.32 | $38.43 | $38.32 | $38.43 | $38.20 | 4,564 |
2020-05-06 | $38.33 | $38.33 | $38.32 | $38.32 | $38.09 | 300 |
2020-05-05 | $38.00 | $38.21 | $38.00 | $38.17 | $37.94 | 3,935 |
2020-05-04 | $38.22 | $38.22 | $38.22 | $38.22 | $37.99 | 61 |
2020-05-01 | $38.10 | $38.10 | $38.10 | $38.10 | $37.87 | 6 |
2020-04-30 | $38.04 | $38.04 | $38.04 | $38.04 | $37.81 | 7 |
2020-04-29 | $38.03 | $38.04 | $38.03 | $38.04 | $37.81 | 100 |
2020-04-28 | $37.91 | $38.01 | $37.87 | $37.96 | $37.73 | 17,400 |
2020-04-27 | $37.81 | $37.81 | $37.81 | $37.81 | $37.58 | 1 |
2020-04-24 | $37.80 | $37.81 | $37.78 | $37.81 | $37.58 | 13,000 |
2020-04-23 | $38.14 | $38.14 | $37.74 | $37.74 | $37.51 | 299 |
2020-04-22 | $37.76 | $37.76 | $37.76 | $37.76 | $37.53 | 0 |
2020-04-21 | $37.74 | $37.74 | $37.74 | $37.74 | $37.51 | 3 |
2020-04-20 | $37.72 | $37.72 | $37.72 | $37.72 | $37.49 | 9 |
2020-04-17 | $37.64 | $37.64 | $37.64 | $37.64 | $37.41 | 94 |
2020-04-16 | $37.59 | $37.64 | $37.59 | $37.64 | $37.41 | 600 |
2020-04-15 | $37.47 | $37.47 | $37.42 | $37.42 | $37.19 | 136 |
2020-04-14 | $37.00 | $37.00 | $37.00 | $37.00 | $36.78 | 38 |
2020-04-13 | $37.27 | $37.27 | $37.27 | $37.27 | $37.05 | 72 |
2020-04-09 | $37.25 | $37.27 | $37.25 | $37.27 | $37.05 | 200 |
2020-04-08 | $37.12 | $37.12 | $37.12 | $37.12 | $36.90 | 141 |
2020-04-07 | $37.10 | $37.12 | $37.10 | $37.12 | $36.90 | 1,900 |
2020-04-06 | $36.74 | $36.74 | $36.74 | $36.74 | $36.52 | 301 |
2020-04-03 | $36.86 | $36.86 | $36.86 | $36.86 | $36.64 | 0 |
2020-04-02 | $36.76 | $36.76 | $36.76 | $36.76 | $36.54 | 0 |
2020-04-01 | $36.84 | $36.84 | $36.76 | $36.76 | $36.54 | 100 |
2020-03-31 | $36.93 | $36.96 | $36.90 | $36.96 | $36.74 | 300 |
2020-03-30 | $37.10 | $37.10 | $37.10 | $37.10 | $36.88 | 0 |
2020-03-27 | $36.97 | $36.97 | $36.97 | $36.97 | $36.75 | 229 |
2020-03-26 | $36.95 | $36.95 | $36.95 | $36.95 | $36.73 | 237 |
2020-03-25 | $36.39 | $36.63 | $36.37 | $36.63 | $36.41 | 2,300 |
2020-03-24 | $36.08 | $36.27 | $36.08 | $36.27 | $36.05 | 2,800 |
2020-03-23 | $35.61 | $35.67 | $34.84 | $35.67 | $35.46 | 32,785 |
2020-03-20 | $35.28 | $35.64 | $35.28 | $35.46 | $35.25 | 1,100 |
2020-03-19 | $33.46 | $34.96 | $33.46 | $34.92 | $34.71 | 4,506 |
2020-03-18 | $34.63 | $34.63 | $33.49 | $33.65 | $33.45 | 5,100 |
2020-03-17 | $34.93 | $35.06 | $34.36 | $35.06 | $34.85 | 2,205 |
2020-03-16 | $35.79 | $35.79 | $35.17 | $35.17 | $34.96 | 1,223 |
2020-03-13 | $36.78 | $37.06 | $36.46 | $37.06 | $36.84 | 700 |
2020-03-12 | $36.64 | $36.78 | $36.64 | $36.78 | $36.56 | 500 |
2020-03-11 | $37.76 | $37.76 | $37.76 | $37.76 | $37.53 | 31 |
2020-03-10 | $37.58 | $37.90 | $37.58 | $37.90 | $37.67 | 500 |
2020-03-09 | $36.80 | $37.22 | $36.80 | $37.12 | $36.90 | 20,300 |
2020-03-06 | $37.94 | $37.95 | $37.78 | $37.78 | $37.55 | 2,800 |
2020-03-05 | $38.72 | $38.72 | $38.33 | $38.33 | $38.10 | 28,800 |
2020-03-04 | $38.64 | $38.72 | $38.64 | $38.68 | $38.45 | 700 |
2020-03-03 | $39.02 | $39.02 | $38.60 | $38.60 | $38.37 | 337 |
2020-03-02 | $38.69 | $38.73 | $38.68 | $38.70 | $38.47 | 1,200 |
2020-02-28 | $38.58 | $38.62 | $38.54 | $38.58 | $38.35 | 2,430 |
2020-02-27 | $38.56 | $38.56 | $38.56 | $38.56 | $38.33 | 0 |
2020-02-26 | $38.78 | $38.78 | $38.65 | $38.65 | $38.42 | 2,024 |
2020-02-25 | $38.65 | $38.65 | $38.65 | $38.65 | $38.42 | 0 |
2020-02-24 | $38.73 | $38.73 | $38.73 | $38.73 | $38.50 | 0 |
2020-02-21 | $38.74 | $38.74 | $38.74 | $38.74 | $38.51 | 0 |
2020-02-20 | $38.78 | $38.78 | $38.78 | $38.78 | $38.55 | 0 |
2020-02-19 | $38.80 | $38.83 | $38.78 | $38.78 | $38.55 | 200 |
2020-02-18 | $38.70 | $38.74 | $38.70 | $38.74 | $38.51 | 1,400 |
2020-02-14 | $38.75 | $38.75 | $38.72 | $38.72 | $38.49 | 600 |
2020-02-13 | $38.72 | $38.72 | $38.72 | $38.72 | $38.49 | 0 |
2020-02-12 | $38.75 | $38.75 | $38.75 | $38.75 | $38.51 | 0 |
2020-02-11 | $38.74 | $38.74 | $38.74 | $38.74 | $38.51 | 21 |
2020-02-10 | $38.72 | $38.72 | $38.72 | $38.72 | $38.49 | 0 |
2020-02-07 | $38.69 | $38.69 | $38.69 | $38.69 | $38.46 | 760 |
2020-02-06 | $38.69 | $38.69 | $38.69 | $38.69 | $38.46 | 1 |
2020-02-05 | $38.65 | $38.65 | $38.65 | $38.65 | $38.41 | 0 |
2020-02-04 | $38.57 | $38.60 | $38.57 | $38.60 | $38.37 | 300 |
2020-02-03 | $38.65 | $38.65 | $38.65 | $38.65 | $38.42 | 2 |
2020-01-31 | $38.51 | $38.51 | $38.51 | $38.51 | $38.28 | 0 |
2020-01-30 | $38.52 | $38.55 | $38.52 | $38.55 | $38.32 | 360 |
2020-01-29 | $38.56 | $38.56 | $38.56 | $38.56 | $38.33 | 0 |
2020-01-28 | $38.51 | $38.51 | $38.47 | $38.47 | $38.24 | 276 |
2020-01-27 | $38.50 | $38.50 | $38.50 | $38.50 | $38.27 | 0 |
2020-01-24 | $38.45 | $38.45 | $38.45 | $38.45 | $38.22 | 0 |
2020-01-23 | $38.50 | $38.50 | $38.50 | $38.50 | $38.27 | 0 |
2020-01-22 | $38.47 | $38.47 | $38.47 | $38.47 | $38.24 | 0 |
2020-01-21 | $38.57 | $38.57 | $38.52 | $38.52 | $38.29 | 250 |
2020-01-17 | $38.55 | $38.55 | $38.55 | $38.55 | $38.32 | 2 |
2020-01-16 | $38.53 | $38.53 | $38.53 | $38.53 | $38.30 | 0 |
2020-01-15 | $38.52 | $38.52 | $38.52 | $38.52 | $38.29 | 700 |
2020-01-14 | $38.46 | $38.46 | $38.46 | $38.46 | $38.22 | 1 |
2020-01-13 | $38.46 | $38.46 | $38.46 | $38.46 | $38.23 | 75 |
2020-01-10 | $38.49 | $38.49 | $38.49 | $38.49 | $38.26 | 0 |
2020-01-09 | $38.81 | $38.81 | $38.49 | $38.49 | $38.26 | 800 |
2020-01-08 | $38.42 | $38.42 | $38.41 | $38.41 | $38.18 | 1,100 |
2020-01-07 | $38.36 | $38.36 | $38.36 | $38.36 | $38.13 | 32 |
2020-01-06 | $38.34 | $38.34 | $38.34 | $38.34 | $38.11 | 2 |
2020-01-03 | $38.30 | $38.30 | $38.27 | $38.27 | $38.04 | 269 |
2020-01-02 | $38.30 | $38.30 | $38.28 | $38.28 | $38.05 | 100 |
2019-12-31 | $38.27 | $38.27 | $38.27 | $38.27 | $38.04 | 191 |
2019-12-30 | $38.24 | $38.24 | $38.24 | $38.24 | $38.01 | 119 |
2019-12-27 | $38.02 | $38.19 | $38.00 | $38.00 | $37.77 | 500 |
2019-12-26 | $38.21 | $38.24 | $38.21 | $38.21 | $37.98 | 2,300 |
2019-12-24 | $38.17 | $38.17 | $38.17 | $38.17 | $37.94 | 110 |
2019-12-23 | $38.41 | $38.41 | $38.36 | $38.39 | $37.94 | 900 |
2019-12-20 | $38.36 | $38.36 | $38.36 | $38.36 | $37.91 | 0 |
2019-12-19 | $38.38 | $38.38 | $38.37 | $38.37 | $37.92 | 200 |
2019-12-18 | $38.23 | $38.23 | $38.23 | $38.23 | $37.79 | 345 |
2019-12-17 | $38.27 | $38.27 | $38.27 | $38.27 | $37.83 | 161 |
2019-12-16 | $38.22 | $38.22 | $38.22 | $38.22 | $37.78 | 2 |
2019-12-13 | $38.25 | $38.25 | $38.24 | $38.24 | $37.80 | 200 |
2019-12-12 | $38.33 | $38.33 | $38.33 | $38.33 | $37.88 | 5 |
2019-12-11 | $38.33 | $38.33 | $38.33 | $38.33 | $37.88 | 0 |
2019-12-10 | $38.25 | $38.28 | $38.25 | $38.28 | $37.84 | 300 |
2019-12-09 | $37.92 | $38.18 | $37.92 | $38.18 | $37.74 | 422 |
2019-12-06 | $38.06 | $38.07 | $38.06 | $38.07 | $37.63 | 1,600 |
2019-12-05 | $38.07 | $38.07 | $38.07 | $38.07 | $37.63 | 0 |
2019-12-04 | $38.06 | $38.12 | $38.05 | $38.12 | $37.68 | 499 |
2019-12-03 | $38.09 | $38.09 | $38.06 | $38.08 | $37.64 | 1,400 |
2019-12-02 | $37.99 | $37.99 | $37.99 | $37.99 | $37.55 | 56 |
2019-11-29 | $38.08 | $38.08 | $38.08 | $38.08 | $37.64 | 0 |
2019-11-27 | $37.97 | $37.97 | $37.97 | $37.97 | $37.53 | 0 |
2019-11-26 | $37.93 | $37.93 | $37.93 | $37.93 | $37.49 | 65 |
2019-11-25 | $37.95 | $37.95 | $37.95 | $37.95 | $37.51 | 0 |
2019-11-22 | $37.96 | $37.96 | $37.95 | $37.95 | $37.51 | 800 |
2019-11-21 | $37.94 | $37.94 | $37.94 | $37.94 | $37.50 | 0 |
2019-11-20 | $37.97 | $37.97 | $37.91 | $37.91 | $37.47 | 4,200 |
2019-11-19 | $37.90 | $37.90 | $37.90 | $37.90 | $37.46 | 0 |
2019-11-18 | $37.96 | $37.96 | $37.96 | $37.96 | $37.52 | 17 |
2019-11-15 | $37.98 | $37.98 | $37.98 | $37.98 | $37.54 | 84 |
2019-11-14 | $37.98 | $38.02 | $37.98 | $38.02 | $37.58 | 800 |
2019-11-13 | $37.97 | $37.97 | $37.97 | $37.97 | $37.53 | 0 |
2019-11-12 | $37.91 | $37.91 | $37.91 | $37.91 | $37.47 | 0 |
2019-11-11 | $38.01 | $38.01 | $37.94 | $37.94 | $37.50 | 108 |
2019-11-08 | $37.99 | $37.99 | $37.99 | $37.99 | $37.55 | 78 |
2019-11-07 | $37.96 | $37.96 | $37.87 | $37.93 | $37.49 | 2,800 |
2019-11-06 | $37.99 | $37.99 | $37.99 | $37.99 | $37.55 | 0 |
2019-11-05 | $38.02 | $38.02 | $38.02 | $38.02 | $37.58 | 26 |
2019-11-04 | $38.02 | $38.02 | $38.02 | $38.02 | $37.58 | 0 |
2019-11-01 | $38.03 | $38.05 | $38.03 | $38.05 | $37.61 | 400 |
2019-10-31 | $38.02 | $38.02 | $38.02 | $38.02 | $37.58 | 0 |
2019-10-30 | $37.97 | $37.97 | $37.97 | $37.97 | $37.53 | 43 |
2019-10-29 | $37.99 | $37.99 | $37.99 | $37.99 | $37.55 | 0 |
2019-10-28 | $37.96 | $37.96 | $37.96 | $37.96 | $37.52 | 1 |
2019-10-25 | $37.98 | $37.98 | $37.98 | $37.98 | $37.54 | 0 |
2019-10-24 | $38.01 | $38.01 | $38.01 | $38.01 | $37.57 | 0 |
2019-10-23 | $37.86 | $37.86 | $37.86 | $37.86 | $37.42 | 0 |
2019-10-22 | $37.86 | $37.86 | $37.80 | $37.80 | $37.36 | 200 |
2019-10-21 | $37.65 | $37.65 | $37.65 | $37.65 | $37.21 | 300 |
2019-10-18 | $37.62 | $37.69 | $37.62 | $37.67 | $37.23 | 244 |
2019-10-17 | $37.66 | $37.66 | $37.65 | $37.65 | $37.21 | 200 |
2019-10-16 | $37.65 | $37.65 | $37.65 | $37.65 | $37.21 | 0 |
2019-10-15 | $37.63 | $37.63 | $37.63 | $37.63 | $37.19 | 0 |
2019-10-14 | $37.65 | $37.65 | $37.65 | $37.65 | $37.21 | 0 |
2019-10-11 | $37.81 | $37.86 | $37.72 | $37.80 | $37.36 | 15,049 |
2019-10-10 | $37.63 | $37.75 | $37.63 | $37.75 | $37.31 | 800 |
2019-10-09 | $37.61 | $37.61 | $37.61 | $37.61 | $37.17 | 100 |
2019-10-08 | $37.46 | $37.51 | $37.46 | $37.47 | $37.03 | 2,100 |
2019-10-07 | $37.61 | $37.67 | $37.52 | $37.56 | $37.12 | 42,454 |
2019-10-04 | $37.62 | $37.69 | $37.59 | $37.65 | $37.21 | 900 |
2019-10-03 | $37.63 | $37.63 | $37.63 | $37.63 | $37.19 | 6 |
2019-10-02 | $37.57 | $37.57 | $37.57 | $37.57 | $37.13 | 1 |
2019-10-01 | $37.62 | $37.62 | $37.57 | $37.57 | $37.13 | 500 |
2019-09-30 | $37.63 | $37.64 | $37.63 | $37.64 | $37.20 | 500 |
2019-09-27 | $37.58 | $37.58 | $37.56 | $37.58 | $37.14 | 300 |
2019-09-26 | $37.65 | $37.69 | $37.63 | $37.63 | $37.19 | 300 |
2019-09-25 | $37.60 | $37.60 | $37.55 | $37.55 | $37.11 | 1,145 |
2019-09-24 | $37.70 | $37.70 | $37.63 | $37.63 | $37.15 | 400 |
2019-09-23 | $37.69 | $37.72 | $37.69 | $37.72 | $37.23 | 400 |
2019-09-20 | $37.68 | $37.68 | $37.68 | $37.68 | $37.19 | 40 |
2019-09-19 | $37.65 | $37.65 | $37.65 | $37.65 | $37.17 | 200 |
2019-09-18 | $37.66 | $37.69 | $37.66 | $37.66 | $37.18 | 300 |
2019-09-17 | $37.70 | $37.71 | $37.69 | $37.71 | $37.22 | 600 |
2019-09-16 | $37.63 | $37.65 | $37.63 | $37.64 | $37.16 | 4,300 |
2019-09-13 | $37.74 | $37.75 | $37.74 | $37.75 | $37.26 | 285 |
2019-09-12 | $37.72 | $37.78 | $37.69 | $37.74 | $37.25 | 1,298 |
2019-09-11 | $37.72 | $37.72 | $37.72 | $37.72 | $37.23 | 0 |
2019-09-10 | $37.67 | $37.67 | $37.67 | $37.67 | $37.18 | 100 |
2019-09-09 | $37.68 | $37.68 | $37.68 | $37.68 | $37.19 | 3,019 |
2019-09-06 | $37.72 | $37.76 | $37.72 | $37.73 | $37.24 | 500 |
2019-09-05 | $37.80 | $37.80 | $37.80 | $37.80 | $37.31 | 0 |
2019-09-04 | $37.73 | $37.78 | $37.73 | $37.78 | $37.29 | 300 |
2019-09-03 | $37.65 | $37.65 | $37.60 | $37.60 | $37.12 | 500 |
2019-08-30 | $37.73 | $37.74 | $37.73 | $37.74 | $37.25 | 200 |
2019-08-29 | $37.69 | $37.69 | $37.69 | $37.69 | $37.20 | 0 |
2019-08-28 | $37.56 | $37.56 | $37.56 | $37.56 | $37.08 | 25 |
2019-08-27 | $37.56 | $37.58 | $37.56 | $37.58 | $37.10 | 712 |
2019-08-26 | $37.54 | $37.54 | $37.54 | $37.54 | $37.06 | 400 |
2019-08-23 | $37.63 | $37.63 | $37.57 | $37.57 | $37.09 | 340 |
2019-08-22 | $37.66 | $37.66 | $37.66 | $37.66 | $37.18 | 300 |
2019-08-21 | $37.69 | $37.69 | $37.69 | $37.69 | $37.20 | 0 |
2019-08-20 | $37.64 | $37.64 | $37.64 | $37.64 | $37.16 | 20 |
2019-08-19 | $37.64 | $37.64 | $37.64 | $37.64 | $37.16 | 372 |
2019-08-16 | $37.66 | $37.73 | $37.65 | $37.66 | $37.17 | 669 |
2019-08-15 | $37.59 | $37.59 | $37.59 | $37.59 | $37.11 | 100 |
2019-08-14 | $37.60 | $37.66 | $37.60 | $37.61 | $37.13 | 809 |
2019-08-13 | $37.70 | $37.70 | $37.70 | $37.70 | $37.21 | 73 |
2019-08-12 | $37.65 | $37.65 | $37.57 | $37.57 | $37.09 | 1,034 |
2019-08-09 | $37.77 | $37.77 | $37.67 | $37.67 | $37.18 | 1,097 |
2019-08-08 | $38.31 | $38.62 | $37.73 | $37.73 | $37.24 | 6,930 |
2019-08-07 | $37.83 | $37.84 | $37.71 | $37.71 | $37.22 | 11,982 |
2019-08-06 | $37.94 | $37.94 | $37.76 | $37.82 | $37.33 | 3,004 |
2019-08-05 | $37.72 | $37.75 | $37.72 | $37.75 | $37.26 | 425 |
2019-08-02 | $37.79 | $37.80 | $37.78 | $37.80 | $37.31 | 612 |
2019-08-01 | $37.78 | $37.78 | $37.73 | $37.73 | $37.24 | 1,887 |
2019-07-31 | $37.83 | $37.83 | $37.78 | $37.78 | $37.29 | 220 |
2019-07-30 | $37.77 | $37.77 | $37.74 | $37.74 | $37.25 | 684 |
2019-07-29 | $37.80 | $37.80 | $37.75 | $37.75 | $37.26 | 983 |
2019-07-26 | $37.71 | $37.71 | $37.71 | $37.71 | $37.22 | 2 |
2019-07-25 | $37.74 | $37.74 | $37.48 | $37.61 | $37.13 | 8,101 |
2019-07-24 | $37.46 | $37.60 | $37.46 | $37.53 | $37.05 | 7,049 |
2019-07-23 | $37.57 | $37.57 | $37.57 | $37.57 | $37.09 | 647 |
2019-07-22 | $37.67 | $37.67 | $37.67 | $37.67 | $37.18 | 64 |
2019-07-19 | $37.64 | $37.64 | $37.64 | $37.64 | $37.16 | 516 |
2019-07-18 | $37.68 | $37.68 | $37.65 | $37.65 | $37.17 | 550 |
2019-07-17 | $37.58 | $37.58 | $37.58 | $37.58 | $37.10 | 286 |
2019-07-16 | $37.64 | $37.65 | $37.60 | $37.61 | $37.13 | 3,419 |
2019-07-15 | $37.53 | $37.53 | $37.53 | $37.53 | $37.05 | 0 |
2019-07-12 | $37.64 | $37.64 | $37.64 | $37.64 | $37.16 | 0 |
2019-07-11 | $37.60 | $37.60 | $37.60 | $37.60 | $37.12 | 19 |
2019-07-10 | $37.56 | $37.59 | $37.56 | $37.59 | $37.11 | 356 |
2019-07-09 | $37.65 | $37.65 | $37.60 | $37.64 | $37.16 | 3,059 |
2019-07-08 | $37.56 | $37.56 | $37.48 | $37.48 | $37.00 | 3,706 |
2019-07-05 | $37.54 | $37.54 | $37.49 | $37.49 | $37.01 | 111 |
2019-07-03 | $37.56 | $37.56 | $37.56 | $37.56 | $37.08 | 61 |
2019-07-02 | $37.50 | $37.50 | $37.50 | $37.50 | $37.02 | 356 |
2019-07-01 | $37.48 | $37.48 | $37.47 | $37.47 | $36.99 | 473 |
2019-06-28 | $37.50 | $37.50 | $37.50 | $37.50 | $37.01 | 70 |
2019-06-27 | $37.50 | $37.50 | $37.50 | $37.50 | $37.02 | 25 |
2019-06-26 | $37.47 | $37.47 | $37.47 | $37.47 | $36.99 | 64 |
2019-06-25 | $37.44 | $37.49 | $37.44 | $37.48 | $37.00 | 468 |
2019-06-24 | $37.55 | $37.55 | $37.55 | $37.55 | $37.03 | 1 |
2019-06-21 | $37.46 | $37.46 | $37.46 | $37.46 | $36.94 | 3 |
2019-06-20 | $37.58 | $37.58 | $37.58 | $37.58 | $37.07 | 181 |
2019-06-19 | $37.51 | $37.55 | $37.47 | $37.47 | $36.95 | 1,447 |
2019-06-18 | $37.50 | $37.50 | $37.49 | $37.49 | $36.97 | 669 |
2019-06-17 | $37.42 | $37.42 | $37.42 | $37.42 | $36.90 | 163 |
2019-06-14 | $37.35 | $37.50 | $37.35 | $37.50 | $36.98 | 5,941 |
2019-06-13 | $37.43 | $37.43 | $37.43 | $37.43 | $36.91 | 0 |
2019-06-12 | $37.42 | $37.42 | $37.42 | $37.42 | $36.90 | 30 |
2019-06-11 | $37.35 | $37.43 | $37.35 | $37.42 | $36.90 | 286 |
2019-06-10 | $37.32 | $37.37 | $37.32 | $37.37 | $36.86 | 600 |
2019-06-07 | $37.54 | $37.56 | $37.34 | $37.34 | $36.83 | 5,674 |
2019-06-06 | $37.48 | $37.48 | $37.48 | $37.48 | $36.96 | 46 |
2019-06-05 | $37.28 | $37.53 | $37.28 | $37.49 | $36.97 | 1,165 |
2019-06-04 | $37.39 | $37.50 | $37.39 | $37.50 | $36.98 | 791 |
2019-06-03 | $37.47 | $37.47 | $37.47 | $37.47 | $36.95 | 0 |
2019-05-31 | $37.36 | $37.36 | $37.36 | $37.36 | $36.84 | 18 |
2019-05-30 | $37.39 | $37.39 | $37.39 | $37.39 | $36.87 | 0 |
2019-05-29 | $37.29 | $37.33 | $37.13 | $37.28 | $36.77 | 1,002 |
2019-05-28 | $37.33 | $37.39 | $37.33 | $37.39 | $36.87 | 957 |
2019-05-24 | $37.26 | $37.35 | $37.26 | $37.35 | $36.83 | 442 |
2019-05-23 | $37.22 | $37.35 | $37.22 | $37.30 | $36.79 | 839 |
2019-05-22 | $37.29 | $37.29 | $37.22 | $37.28 | $36.77 | 882 |
2019-05-21 | $37.22 | $37.22 | $37.09 | $37.16 | $36.65 | 5,570 |
2019-05-20 | $37.26 | $37.26 | $37.22 | $37.22 | $36.71 | 743 |
2019-05-17 | $37.27 | $37.28 | $37.20 | $37.26 | $36.75 | 1,002 |
2019-05-16 | $37.34 | $37.34 | $37.31 | $37.31 | $36.80 | 229 |
2019-05-15 | $37.35 | $37.35 | $37.35 | $37.35 | $36.83 | 547 |
2019-05-14 | $37.35 | $37.35 | $37.35 | $37.35 | $36.83 | 0 |
2019-05-13 | $37.28 | $37.34 | $37.28 | $37.34 | $36.83 | 544 |
2019-05-10 | $37.60 | $37.60 | $37.42 | $37.46 | $36.94 | 1,045 |
2019-05-09 | $37.33 | $37.33 | $37.33 | $37.33 | $36.82 | 259 |
2019-05-08 | $37.44 | $37.44 | $37.44 | $37.44 | $36.92 | 20 |
2019-05-07 | $37.46 | $37.50 | $37.28 | $37.28 | $36.77 | 2,996 |
2019-05-06 | $37.50 | $37.50 | $37.50 | $37.50 | $36.98 | 0 |
2019-05-03 | $37.52 | $37.52 | $37.52 | $37.52 | $37.00 | 0 |
2019-05-02 | $37.47 | $37.47 | $37.47 | $37.47 | $36.95 | 48 |
2019-05-01 | $37.42 | $37.42 | $37.42 | $37.42 | $36.90 | 500 |
2019-04-30 | $37.40 | $37.48 | $37.32 | $37.42 | $36.90 | 2,314 |
2019-04-29 | $37.43 | $37.43 | $37.34 | $37.42 | $36.90 | 601 |
2019-04-26 | $37.40 | $37.40 | $37.40 | $37.40 | $36.88 | 0 |
2019-04-25 | $37.42 | $37.42 | $37.42 | $37.42 | $36.90 | 0 |
2019-04-24 | $37.33 | $37.41 | $37.33 | $37.41 | $36.89 | 1,756 |
2019-04-23 | $37.18 | $37.23 | $37.18 | $37.21 | $36.70 | 2,275 |
2019-04-22 | $37.15 | $37.22 | $37.15 | $37.22 | $36.71 | 181 |
2019-04-18 | $37.28 | $37.31 | $37.25 | $37.26 | $36.75 | 3,881 |
2019-04-17 | $37.23 | $37.39 | $37.20 | $37.39 | $36.87 | 11,814 |
2019-04-16 | $37.23 | $37.24 | $37.18 | $37.23 | $36.72 | 738 |
2019-04-15 | $37.30 | $37.36 | $37.19 | $37.28 | $36.77 | 2,531 |
2019-04-12 | $37.28 | $37.28 | $37.28 | $37.28 | $36.77 | 0 |
2019-04-11 | $37.30 | $37.30 | $37.30 | $37.30 | $36.79 | 394 |
2019-04-10 | $37.36 | $37.41 | $37.32 | $37.33 | $36.82 | 653 |
2019-04-09 | $37.33 | $37.35 | $37.25 | $37.32 | $36.81 | 2,041 |
2019-04-08 | $37.25 | $37.35 | $37.25 | $37.35 | $36.83 | 511 |
2019-04-05 | $37.41 | $37.42 | $37.41 | $37.42 | $36.90 | 6,818 |
2019-04-04 | $37.26 | $37.37 | $37.26 | $37.36 | $36.84 | 1,954 |
2019-04-03 | $37.32 | $37.33 | $37.26 | $37.32 | $36.81 | 1,802 |
2019-04-02 | $37.28 | $37.34 | $37.28 | $37.34 | $36.83 | 1,000 |
2019-04-01 | $37.34 | $37.34 | $37.25 | $37.34 | $36.83 | 488 |
2019-03-29 | $37.26 | $37.33 | $37.26 | $37.33 | $36.82 | 295 |
2019-03-28 | $37.14 | $37.17 | $37.14 | $37.17 | $36.66 | 778 |
2019-03-27 | $37.15 | $37.30 | $37.15 | $37.24 | $36.73 | 1,480 |
2019-03-26 | $37.22 | $37.22 | $37.13 | $37.22 | $36.71 | 647 |
2019-03-25 | $37.21 | $37.21 | $37.14 | $37.21 | $36.70 | 330 |
2019-03-22 | $37.28 | $37.30 | $37.28 | $37.30 | $36.79 | 1,225 |
2019-03-21 | $37.28 | $37.43 | $37.28 | $37.37 | $36.85 | 4,263 |
2019-03-20 | $37.28 | $37.32 | $37.28 | $37.32 | $36.81 | 912 |
2019-03-19 | $37.27 | $37.35 | $37.27 | $37.34 | $36.82 | 734 |
2019-03-18 | $37.26 | $37.29 | $37.23 | $37.28 | $36.77 | 3,228 |
2019-03-15 | $37.48 | $37.48 | $37.46 | $37.46 | $36.94 | 2,814 |
2019-03-14 | $37.35 | $37.35 | $37.35 | $37.35 | $36.83 | 0 |
2019-03-13 | $37.45 | $37.45 | $37.30 | $37.43 | $36.91 | 1,306 |
2019-03-12 | $37.38 | $37.42 | $37.25 | $37.32 | $36.81 | 3,058 |
2019-03-11 | $37.46 | $37.49 | $37.46 | $37.48 | $36.96 | 2,924 |
2019-03-08 | $37.28 | $37.28 | $37.28 | $37.28 | $36.77 | 0 |
2019-03-07 | $37.43 | $37.43 | $37.29 | $37.29 | $36.78 | 1,944 |
2019-03-06 | $37.21 | $37.30 | $37.20 | $37.28 | $36.77 | 1,996 |
2019-03-05 | $37.33 | $37.35 | $37.33 | $37.35 | $36.83 | 989 |
2019-03-04 | $37.33 | $37.33 | $37.33 | $37.33 | $36.82 | 0 |
2019-03-01 | $37.30 | $37.30 | $37.30 | $37.30 | $36.79 | 0 |
2019-02-28 | $37.19 | $37.19 | $37.19 | $37.19 | $36.68 | 19 |
2019-02-27 | $37.38 | $37.38 | $37.38 | $37.38 | $36.86 | 0 |
2019-02-26 | $37.39 | $37.39 | $37.22 | $37.22 | $36.71 | 426 |
2019-02-25 | $37.02 | $37.42 | $37.02 | $37.42 | $36.90 | 1,459 |
2019-02-22 | $37.30 | $37.35 | $37.15 | $37.30 | $36.79 | 10,380 |
2019-02-21 | $37.46 | $37.46 | $37.45 | $37.45 | $36.93 | 292 |
2019-02-20 | $37.48 | $37.48 | $37.47 | $37.47 | $36.95 | 336 |
2019-02-19 | $37.24 | $37.54 | $37.24 | $37.44 | $36.92 | 1,908 |
2019-02-15 | $37.31 | $37.38 | $37.29 | $37.34 | $36.83 | 2,074 |
2019-02-14 | $37.33 | $37.33 | $37.24 | $37.29 | $36.78 | 1,157 |
2019-02-13 | $37.35 | $37.35 | $37.28 | $37.28 | $36.77 | 774 |
2019-02-12 | $37.31 | $37.31 | $37.26 | $37.26 | $36.75 | 1,930 |
2019-02-11 | $37.18 | $37.33 | $37.18 | $37.28 | $36.77 | 4,370 |
2019-02-08 | $37.19 | $37.19 | $37.19 | $37.19 | $36.68 | 55 |
2019-02-07 | $37.17 | $37.22 | $37.17 | $37.22 | $36.71 | 6,515 |
2019-02-06 | $37.09 | $37.15 | $37.08 | $37.10 | $36.59 | 3,013 |
2019-02-05 | $37.08 | $37.08 | $37.08 | $37.08 | $36.57 | 92 |
2019-02-04 | $37.06 | $37.09 | $37.06 | $37.09 | $36.58 | 501 |
2019-02-01 | $37.16 | $37.22 | $37.08 | $37.08 | $36.57 | 2,559 |
2019-01-31 | $37.22 | $37.22 | $37.05 | $37.07 | $36.56 | 2,796 |
2019-01-30 | $37.07 | $37.14 | $37.07 | $37.12 | $36.61 | 927 |
2019-01-29 | $37.21 | $37.21 | $37.07 | $37.07 | $36.56 | 1,436 |
2019-01-28 | $37.16 | $37.25 | $37.09 | $37.15 | $36.64 | 6,238 |
2019-01-25 | $37.04 | $37.04 | $37.04 | $37.04 | $36.53 | 75 |
2019-01-24 | $37.03 | $37.03 | $37.03 | $37.03 | $36.52 | 0 |
2019-01-23 | $37.03 | $37.03 | $37.01 | $37.03 | $36.52 | 715 |
2019-01-22 | $36.98 | $36.98 | $36.81 | $36.84 | $36.33 | 4,931 |
2019-01-18 | $36.80 | $36.85 | $36.80 | $36.85 | $36.34 | 799 |
2019-01-17 | $36.95 | $36.95 | $36.82 | $36.84 | $36.33 | 8,949 |
2019-01-16 | $37.24 | $37.24 | $36.00 | $36.00 | $35.50 | 29,818 |
2019-01-15 | $37.14 | $37.14 | $37.14 | $37.14 | $36.63 | 110 |
2019-01-14 | $37.14 | $37.22 | $37.14 | $37.22 | $36.71 | 1,250 |
2019-01-11 | $37.14 | $37.25 | $37.14 | $37.24 | $36.73 | 7,413 |
2019-01-10 | $37.01 | $37.01 | $37.01 | $37.01 | $36.50 | 194 |
2019-01-09 | $37.01 | $37.01 | $36.99 | $36.99 | $36.48 | 191 |
2019-01-08 | $36.96 | $37.24 | $36.88 | $37.24 | $36.73 | 23,147 |
2019-01-07 | $36.94 | $37.00 | $36.86 | $37.00 | $36.49 | 11,512 |
2019-01-04 | $36.85 | $36.98 | $36.85 | $36.94 | $36.43 | 507 |
2019-01-03 | $36.85 | $36.85 | $36.85 | $36.85 | $36.34 | 0 |
2019-01-02 | $36.83 | $36.99 | $36.83 | $36.85 | $36.35 | 2,865 |
2018-12-31 | $37.01 | $37.01 | $36.97 | $36.98 | $36.47 | 2,158 |
2018-12-28 | $36.86 | $36.86 | $36.86 | $36.86 | $36.35 | 0 |
2018-12-27 | $36.86 | $36.88 | $36.86 | $36.88 | $36.37 | 438 |
2018-12-26 | $36.83 | $36.83 | $36.79 | $36.79 | $36.28 | 304 |
2018-12-24 | $36.68 | $36.68 | $36.68 | $36.68 | $36.17 | 114 |
2018-12-21 | $36.78 | $36.78 | $36.78 | $36.78 | $36.27 | 0 |
2018-12-20 | $36.59 | $36.59 | $36.59 | $36.59 | $36.08 | 0 |
2018-12-19 | $36.78 | $36.78 | $36.58 | $36.59 | $36.08 | 3,949 |
2018-12-18 | $36.97 | $37.04 | $36.66 | $36.66 | $36.15 | 3,379 |
2018-12-17 | $37.07 | $37.07 | $36.94 | $36.94 | $36.43 | 240 |
2018-12-14 | $37.22 | $37.27 | $37.21 | $37.22 | $36.70 | 6,218 |
2018-12-13 | $37.27 | $37.27 | $37.22 | $37.22 | $36.70 | 1,352 |
2018-12-12 | $37.15 | $37.15 | $37.06 | $37.14 | $36.62 | 3,543 |
2018-12-11 | $37.32 | $37.60 | $37.32 | $37.56 | $37.04 | 6,183 |
2018-12-10 | $36.93 | $37.05 | $36.80 | $37.05 | $36.53 | 5,902 |
2018-12-07 | $37.03 | $37.04 | $36.96 | $36.96 | $36.45 | 12,806 |
2018-12-06 | $37.06 | $37.28 | $37.06 | $37.27 | $36.75 | 3,307 |
2018-12-04 | $36.99 | $37.00 | $36.95 | $36.95 | $36.44 | 453 |
2018-12-03 | $36.97 | $37.04 | $36.96 | $36.96 | $36.45 | 564 |
2018-11-30 | $36.84 | $36.91 | $36.78 | $36.91 | $36.40 | 1,098 |
2018-11-29 | $36.86 | $36.86 | $36.86 | $36.86 | $36.35 | 299 |
2018-11-28 | $36.73 | $36.83 | $36.73 | $36.75 | $36.24 | 584 |
2018-11-27 | $36.65 | $36.72 | $36.65 | $36.72 | $36.21 | 400 |
2018-11-26 | $36.70 | $36.87 | $36.70 | $36.80 | $36.29 | 1,523 |
2018-11-23 | $36.42 | $36.42 | $36.42 | $36.42 | $35.91 | 0 |
2018-11-21 | $36.60 | $36.60 | $36.40 | $36.42 | $35.91 | 565 |
2018-11-20 | $36.72 | $36.74 | $36.30 | $36.57 | $36.06 | 18,410 |
2018-11-19 | $36.78 | $36.78 | $36.70 | $36.76 | $36.25 | 1,075 |
2018-11-16 | $36.76 | $36.81 | $36.54 | $36.56 | $36.05 | 5,434 |
2018-11-15 | $36.69 | $36.69 | $36.69 | $36.69 | $36.18 | 299 |
2018-11-14 | $36.83 | $36.84 | $36.83 | $36.84 | $36.33 | 13,822 |
2018-11-13 | $36.65 | $36.92 | $36.65 | $36.85 | $36.34 | 5,301 |
2018-11-12 | $36.56 | $36.57 | $36.29 | $36.57 | $36.06 | 1,937 |
2018-11-09 | $36.49 | $36.52 | $36.49 | $36.52 | $36.01 | 330 |
2018-11-08 | $36.58 | $36.58 | $36.58 | $36.58 | $36.07 | 207 |
2018-11-07 | $36.47 | $36.72 | $36.47 | $36.65 | $36.14 | 12,796 |
2018-11-06 | $36.40 | $36.40 | $36.40 | $36.40 | $35.89 | 213 |
2018-11-05 | $36.36 | $36.36 | $36.36 | $36.36 | $35.85 | 10 |
2018-11-02 | $36.36 | $36.36 | $36.36 | $36.36 | $35.85 | 77 |
2018-11-01 | $36.36 | $36.36 | $36.36 | $36.36 | $35.85 | 200 |
2018-10-31 | $36.35 | $36.35 | $36.35 | $36.35 | $35.84 | 765 |
2018-10-30 | $36.33 | $36.33 | $36.14 | $36.14 | $35.64 | 529 |
2018-10-29 | $36.14 | $36.14 | $36.14 | $36.14 | $35.64 | 29 |
2018-10-26 | $36.14 | $36.14 | $36.01 | $36.14 | $35.64 | 773 |
2018-10-25 | $36.02 | $36.02 | $36.02 | $36.02 | $35.52 | 80 |
2018-10-24 | $36.02 | $36.02 | $36.02 | $36.02 | $35.52 | 200 |
2018-10-23 | $36.15 | $36.15 | $36.15 | $36.15 | $35.65 | 0 |
2018-10-22 | $36.09 | $36.15 | $36.09 | $36.15 | $35.65 | 739 |
2018-10-19 | $35.99 | $35.99 | $35.99 | $35.99 | $35.49 | 26 |
2018-10-18 | $35.99 | $35.99 | $35.99 | $35.99 | $35.49 | 0 |
2018-10-17 | $36.11 | $36.13 | $35.97 | $35.99 | $35.49 | 9,305 |
2018-10-16 | $36.28 | $36.28 | $36.17 | $36.17 | $35.67 | 1,071 |
2018-10-15 | $36.10 | $36.17 | $36.10 | $36.17 | $35.67 | 315 |
2018-10-12 | $36.11 | $36.12 | $36.11 | $36.11 | $35.61 | 2,600 |
2018-10-11 | $36.26 | $36.26 | $36.26 | $36.26 | $35.76 | 0 |
2018-10-10 | $36.37 | $36.37 | $36.26 | $36.26 | $35.76 | 305 |
2018-10-09 | $36.13 | $36.31 | $36.13 | $36.31 | $35.80 | 300 |
2018-10-08 | $36.16 | $36.31 | $36.16 | $36.31 | $35.80 | 300 |
2018-10-05 | $36.24 | $36.31 | $36.19 | $36.31 | $35.80 | 968 |
2018-10-04 | $36.18 | $36.18 | $36.18 | $36.18 | $35.68 | 44 |
2018-10-03 | $36.24 | $36.24 | $36.18 | $36.18 | $35.68 | 782 |
2018-10-02 | $36.29 | $36.29 | $36.29 | $36.29 | $35.79 | 0 |
2018-10-01 | $36.29 | $36.29 | $36.29 | $36.29 | $35.79 | 62 |
2018-09-28 | $36.29 | $36.29 | $36.29 | $36.29 | $35.79 | 300 |
2018-09-27 | $36.27 | $36.27 | $36.27 | $36.27 | $35.77 | 500 |
2018-09-26 | $36.64 | $36.64 | $36.64 | $36.64 | $36.13 | 0 |
2018-09-25 | $36.64 | $36.64 | $36.64 | $36.64 | $35.70 | 109 |
2018-09-24 | $36.65 | $36.65 | $36.65 | $36.65 | $35.71 | 228 |
2018-09-21 | $36.66 | $36.66 | $36.66 | $36.66 | $35.72 | 0 |
2018-09-20 | $36.66 | $36.66 | $36.66 | $36.66 | $35.72 | 0 |
2018-09-19 | $36.66 | $36.66 | $36.66 | $36.66 | $35.72 | 0 |
2018-09-18 | $36.72 | $36.72 | $36.66 | $36.66 | $35.72 | 402 |
2018-09-17 | $36.65 | $36.65 | $36.65 | $36.65 | $35.71 | 108 |
2018-09-14 | $36.57 | $36.57 | $36.57 | $36.57 | $35.63 | 0 |
2018-09-13 | $36.57 | $36.57 | $36.57 | $36.57 | $35.63 | 100 |
2018-09-12 | $36.62 | $36.62 | $36.62 | $36.62 | $35.68 | 0 |
2018-09-11 | $36.62 | $36.62 | $36.62 | $36.62 | $35.68 | 100 |
2018-09-10 | $36.59 | $36.59 | $36.59 | $36.59 | $35.65 | 3,814 |
2018-09-07 | $36.49 | $36.64 | $36.46 | $36.64 | $35.70 | 17,892 |
2018-09-06 | $36.51 | $36.53 | $36.47 | $36.47 | $35.53 | 26,155 |
2018-09-05 | $36.53 | $36.53 | $36.40 | $36.40 | $35.46 | 15,314 |
2018-09-04 | $36.47 | $36.47 | $36.47 | $36.47 | $35.53 | 143 |
2018-08-31 | $36.43 | $36.43 | $36.43 | $36.43 | $35.49 | 0 |
2018-08-30 | $36.58 | $36.58 | $36.43 | $36.43 | $35.49 | 70,773 |
2018-08-29 | $36.54 | $36.54 | $36.50 | $36.54 | $35.60 | 517 |
2018-08-28 | $36.50 | $36.50 | $36.50 | $36.50 | $35.56 | 6 |
2018-08-27 | $36.50 | $36.50 | $36.50 | $36.50 | $35.56 | 616 |
2018-08-24 | $36.50 | $36.50 | $36.50 | $36.50 | $35.56 | 60 |
2018-08-23 | $36.50 | $36.50 | $36.50 | $36.50 | $35.56 | 65 |
2018-08-22 | $36.50 | $36.50 | $36.50 | $36.50 | $35.56 | 800 |
2018-08-21 | $36.49 | $36.49 | $36.49 | $36.49 | $35.55 | 521 |
2018-08-20 | $36.54 | $36.54 | $36.54 | $36.54 | $35.60 | 882 |
2018-08-17 | $36.53 | $36.53 | $36.53 | $36.53 | $35.59 | 0 |
2018-08-16 | $36.46 | $36.53 | $36.46 | $36.53 | $35.59 | 907 |
2018-08-15 | $36.37 | $36.37 | $36.37 | $36.37 | $35.43 | 43 |
2018-08-14 | $36.52 | $36.52 | $36.37 | $36.37 | $35.43 | 200 |
2018-08-13 | $36.02 | $36.02 | $36.02 | $36.02 | $35.09 | 0 |
2018-08-10 | $36.02 | $36.02 | $36.02 | $36.02 | $35.09 | 100 |
2018-08-09 | $36.27 | $36.27 | $36.02 | $36.02 | $35.09 | 100 |
2018-08-08 | $36.02 | $36.02 | $36.02 | $36.02 | $35.09 | 150 |
2018-08-07 | $36.02 | $36.02 | $36.02 | $36.02 | $35.09 | 700 |
2018-08-06 | $36.17 | $36.17 | $36.17 | $36.17 | $35.24 | 65 |
2018-08-03 | $36.17 | $36.17 | $36.17 | $36.17 | $35.24 | 100 |
2018-08-02 | $36.27 | $36.27 | $36.23 | $36.23 | $35.30 | 63,490 |
2018-08-01 | $36.40 | $36.40 | $36.40 | $36.40 | $35.46 | 4,437 |
2018-07-31 | $36.40 | $36.40 | $36.40 | $36.40 | $35.46 | 0 |
2018-07-30 | $36.40 | $36.40 | $36.40 | $36.40 | $35.46 | 0 |
2018-07-27 | $36.40 | $36.40 | $36.40 | $36.40 | $35.46 | 71 |
2018-07-26 | $36.40 | $36.40 | $36.40 | $36.40 | $35.46 | 0 |
2018-07-25 | $36.40 | $36.40 | $36.40 | $36.40 | $35.46 | 10 |
2018-07-24 | $36.40 | $36.40 | $36.40 | $36.40 | $35.46 | 0 |
2018-07-23 | $36.40 | $36.40 | $36.40 | $36.40 | $35.46 | 300 |
2018-07-20 | $36.47 | $36.47 | $36.47 | $36.47 | $35.53 | 0 |
2018-07-19 | $36.47 | $36.47 | $36.12 | $36.47 | $35.53 | 403 |
2018-07-18 | $36.46 | $36.46 | $36.46 | $36.46 | $35.52 | 0 |
2018-07-17 | $36.52 | $36.52 | $36.46 | $36.46 | $35.52 | 8,454 |
2018-07-16 | $36.21 | $36.21 | $36.21 | $36.21 | $35.28 | 0 |
2018-07-13 | $36.21 | $36.21 | $36.21 | $36.21 | $35.28 | 300 |
2018-07-12 | $36.09 | $36.09 | $36.09 | $36.09 | $35.16 | 50 |
2018-07-11 | $36.09 | $36.09 | $36.09 | $36.09 | $35.16 | 31 |
2018-07-10 | $36.09 | $36.09 | $36.09 | $36.09 | $35.16 | 0 |
2018-07-09 | $36.17 | $36.17 | $36.09 | $36.09 | $35.16 | 5,528 |
2018-07-06 | $35.85 | $35.85 | $35.85 | $35.85 | $34.93 | 0 |
2018-07-05 | $35.85 | $35.85 | $35.85 | $35.85 | $34.93 | 109 |
2018-07-03 | $35.45 | $35.45 | $35.45 | $35.45 | $34.54 | 9 |
2018-07-02 | $35.54 | $35.54 | $35.54 | $35.54 | $34.63 | 57 |
2018-06-29 | $35.54 | $35.54 | $35.54 | $35.54 | $34.63 | 100 |
2018-06-28 | $35.82 | $35.82 | $35.57 | $35.57 | $34.65 | 604 |
2018-06-27 | $35.35 | $35.35 | $35.35 | $35.35 | $34.44 | 69 |
2018-06-26 | $35.53 | $35.53 | $35.35 | $35.35 | $34.44 | 867 |
2018-06-25 | $36.22 | $36.22 | $36.22 | $36.22 | $35.29 | 9 |
2018-06-22 | $36.22 | $36.22 | $36.22 | $36.22 | $35.29 | 0 |
2018-06-21 | $35.82 | $35.82 | $35.82 | $35.82 | $34.90 | 3 |
2018-06-20 | $35.98 | $35.98 | $35.82 | $35.82 | $34.90 | 313 |
2018-06-19 | $35.89 | $35.89 | $35.89 | $35.89 | $34.90 | 58 |
2018-06-18 | $35.89 | $35.89 | $35.89 | $35.89 | $34.90 | 100 |
2018-06-15 | $35.60 | $35.60 | $35.60 | $35.60 | $34.62 | 2 |
2018-06-14 | $35.82 | $35.82 | $35.82 | $35.82 | $34.84 | 3 |
2018-06-13 | $35.60 | $35.60 | $35.60 | $35.60 | $34.62 | 0 |
2018-06-12 | $35.61 | $35.61 | $35.60 | $35.60 | $34.62 | 250 |
2018-06-11 | $35.54 | $35.54 | $35.54 | $35.54 | $34.56 | 1,968 |
2018-06-08 | $35.33 | $35.33 | $35.33 | $35.33 | $34.36 | 60 |
2018-06-07 | $35.33 | $35.33 | $35.33 | $35.33 | $34.36 | 600 |
2018-06-06 | $35.34 | $35.34 | $35.33 | $35.33 | $34.36 | 9,500 |
2018-06-05 | $35.34 | $35.34 | $35.34 | $35.34 | $34.37 | 1,006 |
2018-06-04 | $35.68 | $35.68 | $35.68 | $35.68 | $34.70 | 13 |
2018-06-01 | $35.68 | $35.68 | $35.68 | $35.68 | $34.70 | 100 |
2018-05-31 | $35.22 | $35.22 | $35.22 | $35.22 | $34.25 | 0 |
2018-05-30 | $35.22 | $35.22 | $35.22 | $35.22 | $34.25 | 2 |
2018-05-29 | $35.22 | $35.22 | $35.22 | $35.22 | $34.25 | 28 |
2018-05-25 | $35.22 | $35.22 | $35.22 | $35.22 | $34.25 | 0 |
2018-05-24 | $35.22 | $35.22 | $35.22 | $35.22 | $34.25 | 1 |
2018-05-23 | $35.22 | $35.22 | $35.22 | $35.22 | $34.25 | 100 |
2018-05-22 | $35.30 | $35.30 | $35.30 | $35.30 | $34.33 | 127 |
2018-05-21 | $35.21 | $35.24 | $35.21 | $35.24 | $34.27 | 200 |
2018-05-18 | $35.15 | $35.15 | $35.15 | $35.15 | $34.18 | 862 |
2018-05-17 | $35.41 | $35.41 | $35.41 | $35.41 | $34.44 | 3 |
2018-05-16 | $35.23 | $35.23 | $35.23 | $35.23 | $34.26 | 5 |
2018-05-15 | $35.23 | $35.23 | $35.23 | $35.23 | $34.26 | 0 |
2018-05-14 | $35.23 | $35.23 | $35.23 | $35.23 | $34.26 | 0 |
2018-05-11 | $35.25 | $35.34 | $35.22 | $35.23 | $34.26 | 6,600 |
2018-05-10 | $35.00 | $35.00 | $35.00 | $35.00 | $34.04 | 1 |
2018-05-09 | $34.99 | $35.00 | $34.99 | $35.00 | $34.04 | 798 |
2018-05-08 | $34.98 | $34.98 | $34.98 | $34.98 | $34.02 | 0 |
2018-05-07 | $34.95 | $34.98 | $34.95 | $34.98 | $34.02 | 3,390 |
2018-05-04 | $35.24 | $35.24 | $35.24 | $35.24 | $34.27 | 0 |
2018-05-03 | $35.24 | $35.24 | $35.24 | $35.24 | $34.27 | 4 |
2018-05-02 | $35.24 | $35.24 | $35.24 | $35.24 | $34.27 | 1 |
2018-05-01 | $35.24 | $35.24 | $35.24 | $35.24 | $34.27 | 12 |
2018-04-30 | $35.24 | $35.24 | $35.24 | $35.24 | $34.27 | 0 |
2018-04-27 | $35.24 | $35.24 | $35.24 | $35.24 | $34.27 | 1 |
2018-04-26 | $35.24 | $35.24 | $35.24 | $35.24 | $34.27 | 100 |
2018-04-25 | $34.74 | $34.74 | $34.74 | $34.74 | $33.79 | 1 |
2018-04-24 | $34.79 | $34.79 | $34.73 | $34.74 | $33.79 | 1,200 |
2018-04-23 | $35.02 | $35.19 | $35.02 | $35.19 | $34.22 | 1,100 |
2018-04-20 | $35.19 | $35.19 | $35.19 | $35.19 | $34.22 | 17 |
2018-04-19 | $35.19 | $35.19 | $35.19 | $35.19 | $34.22 | 0 |
2018-04-18 | $35.19 | $35.19 | $35.19 | $35.19 | $34.22 | 1 |
2018-04-17 | $35.19 | $35.19 | $35.19 | $35.19 | $34.22 | 100 |
2018-04-16 | $35.23 | $35.23 | $35.19 | $35.19 | $34.22 | 817 |
2018-04-13 | $35.11 | $35.11 | $35.11 | $35.11 | $34.15 | 35 |
2018-04-12 | $35.11 | $35.11 | $35.11 | $35.11 | $34.15 | 0 |
2018-04-11 | $35.11 | $35.11 | $35.11 | $35.11 | $34.15 | 0 |
2018-04-10 | $35.11 | $35.11 | $35.11 | $35.11 | $34.15 | 24 |
2018-04-09 | $35.11 | $35.11 | $35.11 | $35.11 | $34.15 | 0 |
2018-04-06 | $35.11 | $35.11 | $35.11 | $35.11 | $34.15 | 3,700 |
2018-04-05 | $35.17 | $35.17 | $35.17 | $35.17 | $34.20 | 16 |
2018-04-04 | $35.17 | $35.17 | $35.17 | $35.17 | $34.20 | 100 |
2018-04-03 | $35.30 | $35.30 | $35.30 | $35.30 | $34.33 | 0 |
2018-04-02 | $35.30 | $35.30 | $35.30 | $35.30 | $34.33 | 3 |
2018-03-29 | $35.37 | $35.37 | $35.37 | $35.37 | $34.40 | 0 |
2018-03-28 | $35.37 | $35.37 | $35.37 | $35.37 | $34.40 | 1 |
2018-03-27 | $35.37 | $35.37 | $35.37 | $35.37 | $34.40 | 0 |
2018-03-26 | $35.37 | $35.37 | $35.37 | $35.37 | $34.40 | 0 |
2018-03-23 | $35.37 | $35.37 | $35.37 | $35.37 | $34.40 | 70 |
2018-03-22 | $35.37 | $35.37 | $35.37 | $35.37 | $34.40 | 0 |
2018-03-21 | $35.37 | $35.37 | $35.37 | $35.37 | $34.40 | 0 |
2018-03-20 | $35.37 | $35.37 | $35.37 | $35.37 | $34.40 | 1 |
2018-03-19 | $35.53 | $35.53 | $35.37 | $35.37 | $34.40 | 169 |
2018-03-16 | $35.37 | $35.37 | $35.37 | $35.37 | $34.40 | 330 |
2018-03-15 | $35.42 | $35.42 | $35.42 | $35.42 | $34.45 | 0 |
2018-03-14 | $35.42 | $35.42 | $35.42 | $35.42 | $34.45 | 0 |
2018-03-13 | $35.42 | $35.42 | $35.42 | $35.42 | $34.45 | 7 |
2018-03-12 | $35.42 | $35.42 | $35.42 | $35.42 | $34.45 | 15 |
2018-03-09 | $35.42 | $35.42 | $35.42 | $35.42 | $34.45 | 100 |
2018-03-08 | $35.40 | $35.47 | $35.37 | $35.42 | $34.45 | 1,136 |
2018-03-07 | $35.41 | $35.41 | $35.41 | $35.41 | $34.44 | 2,932 |
2018-03-06 | $35.41 | $35.41 | $35.41 | $35.41 | $34.44 | 900 |
2018-03-05 | $35.67 | $35.67 | $35.67 | $35.67 | $34.69 | 0 |
2018-03-02 | $35.67 | $35.67 | $35.67 | $35.67 | $34.69 | 0 |
2018-03-01 | $35.67 | $35.67 | $35.67 | $35.67 | $34.69 | 0 |
2018-02-28 | $35.67 | $35.67 | $35.67 | $35.67 | $34.69 | 24 |
2018-02-27 | $35.67 | $35.67 | $35.67 | $35.67 | $34.69 | 0 |
2018-02-26 | $35.67 | $35.67 | $35.67 | $35.67 | $34.69 | 200 |
2018-02-23 | $35.62 | $35.62 | $35.62 | $35.62 | $34.64 | 23 |
2018-02-22 | $35.62 | $35.62 | $35.62 | $35.62 | $34.64 | 2 |
2018-02-21 | $35.62 | $35.62 | $35.62 | $35.62 | $34.64 | 0 |
2018-02-20 | $35.62 | $35.62 | $35.62 | $35.62 | $34.64 | 100 |
2018-02-16 | $35.65 | $35.65 | $35.62 | $35.62 | $34.64 | 292 |
2018-02-15 | $35.58 | $35.67 | $35.58 | $35.67 | $34.69 | 202 |
2018-02-14 | $35.53 | $35.53 | $35.53 | $35.53 | $34.55 | 3 |
2018-02-13 | $35.53 | $35.53 | $35.53 | $35.53 | $34.55 | 400 |
2018-02-12 | $35.86 | $35.86 | $35.86 | $35.86 | $34.88 | 0 |
2018-02-09 | $35.86 | $35.86 | $35.86 | $35.86 | $34.88 | 0 |
2018-02-08 | $35.86 | $35.86 | $35.86 | $35.86 | $34.88 | 0 |
2018-02-07 | $35.86 | $35.86 | $35.86 | $35.86 | $34.88 | 2,310 |
2018-02-06 | $35.86 | $35.86 | $35.86 | $35.86 | $34.88 | 0 |
2018-02-05 | $35.77 | $35.86 | $35.73 | $35.86 | $34.88 | 1,203 |
2018-02-02 | $36.10 | $36.10 | $36.10 | $36.10 | $35.11 | 31 |
2018-02-01 | $36.10 | $36.10 | $36.10 | $36.10 | $35.11 | 0 |
2018-01-31 | $36.10 | $36.10 | $36.10 | $36.10 | $35.11 | 0 |
2018-01-30 | $36.10 | $36.10 | $36.10 | $36.10 | $35.11 | 0 |
2018-01-29 | $36.10 | $36.10 | $36.10 | $36.10 | $35.11 | 0 |
2018-01-26 | $36.10 | $36.10 | $36.10 | $36.10 | $35.11 | 300 |
2018-01-25 | $36.11 | $36.11 | $36.11 | $36.11 | $35.12 | 113 |
2018-01-24 | $36.21 | $36.21 | $36.21 | $36.21 | $35.22 | 0 |
2018-01-23 | $36.21 | $36.21 | $36.21 | $36.21 | $35.22 | 1 |
2018-01-22 | $36.21 | $36.21 | $36.21 | $36.21 | $35.22 | 100 |
2018-01-19 | $36.05 | $36.21 | $36.05 | $36.21 | $35.22 | 200 |
2018-01-18 | $36.21 | $36.21 | $36.21 | $36.21 | $35.22 | 0 |
2018-01-17 | $36.18 | $36.21 | $36.18 | $36.21 | $35.22 | 713 |
2018-01-16 | $36.00 | $36.00 | $36.00 | $36.00 | $35.01 | 100 |
2018-01-12 | $35.97 | $35.97 | $35.97 | $35.97 | $34.98 | 0 |
2018-01-11 | $35.97 | $35.97 | $35.97 | $35.97 | $34.98 | 0 |
2018-01-10 | $35.97 | $35.97 | $35.97 | $35.97 | $34.98 | 0 |
2018-01-09 | $35.97 | $35.97 | $35.97 | $35.97 | $34.98 | 0 |
2018-01-08 | $35.97 | $35.97 | $35.97 | $35.97 | $34.98 | 200 |
2018-01-05 | $36.16 | $36.16 | $36.16 | $36.16 | $35.17 | 2 |
2018-01-04 | $36.16 | $36.16 | $36.16 | $36.16 | $35.17 | 3 |
2018-01-03 | $36.16 | $36.16 | $36.16 | $36.16 | $35.17 | 100 |
2018-01-02 | $36.26 | $36.26 | $36.26 | $36.26 | $35.26 | 5 |
2017-12-29 | $36.26 | $36.26 | $36.26 | $36.26 | $35.26 | 400 |
2017-12-28 | $36.25 | $36.25 | $36.25 | $36.25 | $35.25 | 0 |
2017-12-27 | $36.25 | $36.25 | $36.25 | $36.25 | $35.25 | 0 |
2017-12-26 | $36.25 | $36.25 | $36.25 | $36.25 | $35.25 | 400 |
2017-12-22 | $36.27 | $36.27 | $36.27 | $36.27 | $35.25 | 99 |
2017-12-21 | $36.24 | $36.24 | $36.24 | $36.24 | $35.22 | 0 |
2017-12-20 | $36.24 | $36.24 | $36.24 | $36.24 | $35.22 | 27 |
2017-12-19 | $36.24 | $36.24 | $36.24 | $36.24 | $35.22 | 0 |
2017-12-18 | $36.24 | $36.24 | $36.24 | $36.24 | $35.22 | 1,619 |
2017-12-15 | $35.92 | $35.92 | $35.92 | $35.92 | $34.90 | 80 |
2017-12-14 | $36.19 | $36.19 | $36.19 | $36.19 | $35.17 | 0 |
2017-12-13 | $36.19 | $36.19 | $36.19 | $36.19 | $35.17 | 0 |
2017-12-12 | $36.19 | $36.19 | $36.19 | $36.19 | $35.17 | 0 |
2017-12-11 | $36.19 | $36.19 | $36.19 | $36.19 | $35.17 | 0 |
2017-12-08 | $36.19 | $36.19 | $36.19 | $36.19 | $35.17 | 0 |
2017-12-07 | $36.19 | $36.19 | $36.19 | $36.19 | $35.17 | 4,400 |
2017-12-06 | $36.17 | $36.17 | $36.17 | $36.17 | $35.15 | 0 |
2017-12-05 | $36.17 | $36.17 | $36.17 | $36.17 | $35.15 | 567 |
2017-12-04 | $35.86 | $35.86 | $35.86 | $35.86 | $34.85 | 225 |
2017-12-01 | $35.86 | $35.86 | $35.86 | $35.86 | $34.85 | 40 |
2017-11-30 | $35.86 | $35.86 | $35.86 | $35.86 | $34.85 | 100 |
2017-11-29 | $35.81 | $35.86 | $35.81 | $35.86 | $34.85 | 509 |
2017-11-28 | $36.06 | $36.06 | $36.06 | $36.06 | $35.04 | 0 |
2017-11-27 | $36.06 | $36.06 | $36.06 | $36.06 | $35.04 | 0 |
2017-11-24 | $36.06 | $36.06 | $36.06 | $36.06 | $35.04 | 0 |
2017-11-22 | $36.06 | $36.06 | $36.06 | $36.06 | $35.04 | 100 |
2017-11-21 | $36.07 | $36.07 | $36.06 | $36.06 | $35.04 | 760 |
2017-11-20 | $36.02 | $36.02 | $36.02 | $36.02 | $35.00 | 0 |
2017-11-17 | $36.02 | $36.02 | $36.02 | $36.02 | $35.00 | 0 |
2017-11-16 | $36.18 | $36.18 | $35.99 | $36.02 | $35.00 | 3,379 |
2017-11-15 | $36.00 | $36.02 | $36.00 | $36.01 | $34.99 | 3,336 |
2017-11-14 | $36.00 | $36.00 | $36.00 | $36.00 | $34.98 | 1,167 |
2017-11-13 | $36.03 | $36.03 | $36.03 | $36.03 | $35.01 | 671 |
2017-11-10 | $35.78 | $35.78 | $35.78 | $35.78 | $34.77 | 0 |
2017-11-09 | $35.81 | $35.81 | $35.77 | $35.78 | $34.77 | 1,400 |
2017-11-08 | $36.08 | $36.08 | $36.08 | $36.08 | $35.06 | 84 |
2017-11-07 | $36.05 | $36.08 | $36.05 | $36.08 | $35.06 | 8,100 |
2017-11-06 | $35.76 | $35.76 | $35.76 | $35.76 | $34.75 | 0 |
2017-11-03 | $35.76 | $35.76 | $35.76 | $35.76 | $34.75 | 0 |
2017-11-02 | $35.76 | $35.76 | $35.76 | $35.76 | $34.75 | 1 |
2017-11-01 | $35.76 | $35.76 | $35.76 | $35.76 | $34.75 | 0 |
2017-10-31 | $35.76 | $35.76 | $35.76 | $35.76 | $34.75 | 0 |
2017-10-30 | $35.76 | $35.76 | $35.76 | $35.76 | $34.75 | 300 |
2017-10-27 | $35.75 | $35.75 | $35.75 | $35.75 | $34.74 | 0 |
2017-10-26 | $35.75 | $35.75 | $35.75 | $35.75 | $34.74 | 0 |
2017-10-25 | $35.75 | $35.75 | $35.75 | $35.75 | $34.74 | 200 |
2017-10-24 | $35.74 | $35.74 | $35.74 | $35.74 | $34.73 | 0 |
2017-10-23 | $35.74 | $35.74 | $35.74 | $35.74 | $34.73 | 0 |
2017-10-20 | $35.74 | $35.74 | $35.74 | $35.74 | $34.73 | 100 |
2017-10-19 | $35.74 | $35.74 | $35.74 | $35.74 | $34.73 | 238 |
2017-10-18 | $35.95 | $35.95 | $35.95 | $35.95 | $34.93 | 0 |
2017-10-17 | $35.95 | $35.95 | $35.95 | $35.95 | $34.93 | 0 |
2017-10-16 | $35.95 | $35.95 | $35.95 | $35.95 | $34.93 | 0 |
2017-10-13 | $35.95 | $35.95 | $35.95 | $35.95 | $34.93 | 0 |
2017-10-12 | $35.95 | $35.95 | $35.95 | $35.95 | $34.93 | 0 |
2017-10-11 | $35.95 | $35.95 | $35.95 | $35.95 | $34.93 | 0 |
2017-10-10 | $35.95 | $35.95 | $35.95 | $35.95 | $34.93 | 0 |
2017-10-09 | $35.95 | $35.95 | $35.95 | $35.95 | $34.93 | 3 |
2017-10-06 | $35.84 | $35.99 | $35.84 | $35.95 | $34.93 | 13,859 |
2017-10-05 | $35.85 | $35.85 | $35.85 | $35.85 | $34.84 | 1 |
2017-10-04 | $35.85 | $35.85 | $35.85 | $35.85 | $34.84 | 0 |
2017-10-03 | $35.85 | $35.85 | $35.85 | $35.85 | $34.84 | 3 |
2017-10-02 | $35.85 | $35.85 | $35.85 | $35.85 | $34.84 | 0 |
2017-09-29 | $35.85 | $35.85 | $35.85 | $35.85 | $34.84 | 0 |
2017-09-28 | $35.85 | $35.85 | $35.85 | $35.85 | $34.84 | 100 |
2017-09-27 | $35.85 | $35.85 | $35.85 | $35.85 | $34.84 | 0 |
2017-09-26 | $35.85 | $35.85 | $35.85 | $35.85 | $34.74 | 270 |
2017-09-25 | $36.04 | $36.04 | $36.04 | $36.04 | $34.92 | 0 |
2017-09-22 | $36.04 | $36.04 | $36.04 | $36.04 | $34.92 | 0 |
2017-09-21 | $36.04 | $36.04 | $36.04 | $36.04 | $34.92 | 2 |
2017-09-20 | $36.04 | $36.04 | $36.04 | $36.04 | $34.92 | 0 |
2017-09-19 | $36.04 | $36.04 | $36.04 | $36.04 | $34.92 | 200 |
2017-09-18 | $36.45 | $36.45 | $36.18 | $36.28 | $35.16 | 15,200 |
2017-09-15 | $36.38 | $36.38 | $36.38 | $36.38 | $35.25 | 0 |
2017-09-14 | $36.38 | $36.38 | $36.38 | $36.38 | $35.25 | 0 |
2017-09-13 | $36.38 | $36.38 | $36.38 | $36.38 | $35.25 | 100 |
2017-09-12 | $36.18 | $36.18 | $36.18 | $36.18 | $35.06 | 200 |
2017-09-11 | $36.30 | $36.30 | $36.30 | $36.30 | $35.18 | 0 |
2017-09-08 | $36.30 | $36.30 | $36.30 | $36.30 | $35.18 | 9,800 |
2017-09-07 | $36.23 | $36.23 | $36.23 | $36.23 | $35.11 | 0 |
2017-09-06 | $36.23 | $36.23 | $36.23 | $36.23 | $35.11 | 0 |
2017-09-05 | $36.23 | $36.23 | $36.23 | $36.23 | $35.11 | 0 |
2017-09-01 | $36.23 | $36.23 | $36.23 | $36.23 | $35.11 | 0 |
2017-08-31 | $36.23 | $36.23 | $36.23 | $36.23 | $35.11 | 0 |
2017-08-30 | $35.99 | $36.23 | $35.96 | $36.23 | $35.11 | 368 |
2017-08-29 | $36.10 | $36.10 | $36.10 | $36.10 | $34.98 | 500 |
2017-08-28 | $36.05 | $36.18 | $36.05 | $36.10 | $34.98 | 1,674 |
2017-08-25 | $35.96 | $35.96 | $35.96 | $35.96 | $34.85 | 0 |
2017-08-24 | $35.96 | $35.96 | $35.96 | $35.96 | $34.85 | 0 |
2017-08-23 | $35.88 | $35.96 | $35.88 | $35.96 | $34.85 | 1,545 |
2017-08-22 | $36.06 | $36.06 | $36.06 | $36.06 | $34.94 | 0 |
2017-08-21 | $36.06 | $36.06 | $36.06 | $36.06 | $34.94 | 3,200 |
2017-08-18 | $35.84 | $35.84 | $35.84 | $35.84 | $34.73 | 1,200 |
2017-08-17 | $35.86 | $35.93 | $35.79 | $35.79 | $34.68 | 12,800 |
2017-08-16 | $35.71 | $35.71 | $35.71 | $35.71 | $34.60 | 100 |
2017-08-15 | $35.73 | $35.73 | $35.66 | $35.68 | $34.57 | 8,500 |
2017-08-14 | $35.65 | $35.70 | $35.65 | $35.65 | $34.55 | 3,000 |
2017-08-11 | $35.68 | $35.68 | $35.63 | $35.63 | $34.53 | 4,000 |
2017-08-10 | $35.76 | $35.76 | $35.76 | $35.76 | $34.65 | 2,400 |
2017-08-09 | $35.68 | $35.77 | $35.66 | $35.76 | $34.65 | 24,200 |
2017-08-08 | $35.64 | $35.95 | $35.64 | $35.95 | $34.84 | 1,700 |
2017-08-07 | $36.00 | $36.00 | $35.83 | $35.95 | $34.84 | 11,287 |
2017-08-04 | $35.96 | $35.96 | $35.96 | $35.96 | $34.85 | 0 |
2017-08-03 | $35.96 | $35.96 | $35.96 | $35.96 | $34.85 | 0 |
2017-08-02 | $35.96 | $35.96 | $35.96 | $35.96 | $34.85 | 0 |
2017-08-01 | $35.96 | $35.96 | $35.96 | $35.96 | $34.85 | 0 |
2017-07-31 | $35.96 | $35.96 | $35.96 | $35.96 | $34.85 | 0 |
2017-07-28 | $35.96 | $35.96 | $35.96 | $35.96 | $34.85 | 0 |
2017-07-27 | $36.14 | $36.14 | $35.94 | $35.96 | $34.85 | 4,360 |
2017-07-26 | $36.09 | $36.09 | $35.89 | $36.01 | $34.89 | 5,522 |
2017-07-25 | $35.83 | $35.83 | $35.83 | $35.83 | $34.72 | 0 |
2017-07-24 | $35.83 | $35.83 | $35.83 | $35.83 | $34.72 | 0 |
2017-07-21 | $35.83 | $35.83 | $35.83 | $35.83 | $34.72 | 2 |
2017-07-20 | $35.84 | $35.84 | $35.84 | $35.84 | $34.73 | 100 |
2017-07-19 | $35.84 | $35.84 | $35.84 | $35.84 | $34.73 | 100 |
2017-07-18 | $35.84 | $35.84 | $35.84 | $35.84 | $34.73 | 300 |
2017-07-17 | $35.92 | $35.92 | $35.92 | $35.92 | $34.81 | 315 |
2017-07-14 | $36.14 | $36.14 | $36.14 | $36.14 | $35.02 | 0 |
2017-07-13 | $36.14 | $36.14 | $36.14 | $36.14 | $35.02 | 0 |
2017-07-12 | $36.14 | $36.14 | $36.14 | $36.14 | $35.02 | 0 |
2017-07-11 | $36.14 | $36.14 | $36.14 | $36.14 | $35.02 | 0 |
2017-07-10 | $36.14 | $36.14 | $36.14 | $36.14 | $35.02 | 7,600 |
2017-07-07 | $36.14 | $36.14 | $36.14 | $36.14 | $35.02 | 2 |
2017-07-06 | $36.14 | $36.14 | $36.14 | $36.14 | $35.02 | 0 |
2017-07-05 | $36.14 | $36.14 | $36.14 | $36.14 | $35.02 | 0 |
2017-07-03 | $36.14 | $36.14 | $36.14 | $36.14 | $35.02 | 0 |
2017-06-30 | $36.14 | $36.14 | $36.14 | $36.14 | $35.02 | 100 |
2017-06-29 | $36.16 | $36.16 | $36.14 | $36.14 | $35.02 | 200 |
2017-06-28 | $36.11 | $36.14 | $36.10 | $36.14 | $35.02 | 4,600 |
2017-06-27 | $36.05 | $36.05 | $35.67 | $35.67 | $34.56 | 1,200 |
2017-06-26 | $35.67 | $35.67 | $35.67 | $35.67 | $34.56 | 0 |
2017-06-23 | $35.67 | $35.67 | $35.67 | $35.67 | $34.56 | 0 |
2017-06-22 | $35.67 | $35.67 | $35.67 | $35.67 | $34.56 | 0 |
2017-06-21 | $35.67 | $35.67 | $35.67 | $35.67 | $34.56 | 0 |
2017-06-20 | $35.83 | $35.83 | $35.67 | $35.67 | $34.56 | 700 |
2017-06-19 | $35.67 | $35.67 | $35.67 | $35.67 | $34.56 | 100 |
2017-06-16 | $35.67 | $35.67 | $35.67 | $35.67 | $34.56 | 100 |
2017-06-15 | $35.82 | $35.82 | $35.67 | $35.67 | $34.56 | 700 |
2017-06-14 | $35.67 | $35.67 | $35.67 | $35.67 | $34.56 | 0 |
2017-06-13 | $35.67 | $35.67 | $35.67 | $35.67 | $34.56 | 0 |
2017-06-12 | $35.67 | $35.67 | $35.67 | $35.67 | $34.56 | 100 |
2017-06-09 | $35.71 | $35.71 | $35.71 | $35.71 | $34.60 | 0 |
2017-06-08 | $35.71 | $35.71 | $35.71 | $35.71 | $34.60 | 0 |
2017-06-07 | $35.72 | $35.73 | $35.68 | $35.71 | $34.60 | 28,472 |
2017-06-06 | $35.80 | $35.80 | $35.80 | $35.80 | $34.69 | 0 |
2017-06-05 | $35.80 | $35.80 | $35.80 | $35.80 | $34.69 | 0 |
2017-06-02 | $35.80 | $35.80 | $35.80 | $35.80 | $34.69 | 1 |
2017-06-01 | $35.80 | $35.80 | $35.80 | $35.80 | $34.69 | 0 |
2017-05-31 | $35.80 | $35.80 | $35.80 | $35.80 | $34.69 | 2 |
2017-05-30 | $35.84 | $35.84 | $35.84 | $35.84 | $34.73 | 2 |
2017-05-26 | $35.82 | $35.82 | $35.82 | $35.82 | $34.71 | 0 |
2017-05-25 | $35.82 | $35.82 | $35.82 | $35.82 | $34.71 | 0 |
2017-05-24 | $35.82 | $35.82 | $35.82 | $35.82 | $34.71 | 0 |
2017-05-23 | $35.82 | $35.82 | $35.82 | $35.82 | $34.71 | 0 |
2017-05-22 | $35.82 | $35.82 | $35.82 | $35.82 | $34.71 | 0 |
2017-05-19 | $35.82 | $35.82 | $35.82 | $35.82 | $34.71 | 0 |
2017-05-18 | $35.82 | $35.82 | $35.82 | $35.82 | $34.71 | 84 |
2017-05-17 | $35.82 | $35.82 | $35.82 | $35.82 | $34.71 | 0 |
2017-05-16 | $35.82 | $35.82 | $35.82 | $35.82 | $34.71 | 0 |
2017-05-15 | $35.82 | $35.82 | $35.82 | $35.82 | $34.71 | 2 |
2017-05-12 | $35.59 | $35.59 | $35.59 | $35.59 | $34.49 | 0 |
2017-05-11 | $35.59 | $35.59 | $35.59 | $35.59 | $34.49 | 0 |
2017-05-10 | $35.59 | $35.59 | $35.59 | $35.59 | $34.49 | 0 |
2017-05-09 | $35.59 | $35.59 | $35.59 | $35.59 | $34.49 | 0 |
2017-05-08 | $35.59 | $35.59 | $35.59 | $35.59 | $34.49 | 0 |
2017-05-05 | $35.59 | $35.59 | $35.59 | $35.59 | $34.49 | 162 |
2017-05-04 | $35.80 | $35.80 | $35.73 | $35.73 | $34.62 | 1,120 |
2017-05-03 | $35.70 | $35.70 | $35.70 | $35.70 | $34.59 | 0 |
2017-05-02 | $35.66 | $35.72 | $35.66 | $35.70 | $34.59 | 435 |
2017-05-01 | $35.58 | $35.58 | $35.58 | $35.58 | $34.48 | 200 |
2017-04-28 | $35.67 | $35.67 | $35.67 | $35.67 | $34.56 | 175 |
2017-04-27 | $35.53 | $35.53 | $35.53 | $35.53 | $34.43 | 400 |
2017-04-26 | $35.89 | $35.89 | $35.89 | $35.89 | $34.78 | 0 |
2017-04-25 | $35.89 | $35.89 | $35.89 | $35.89 | $34.78 | 0 |
2017-04-24 | $35.88 | $35.91 | $35.88 | $35.89 | $34.78 | 2,100 |
2017-04-21 | $35.89 | $35.89 | $35.88 | $35.88 | $34.77 | 2,360 |
2017-04-20 | $35.64 | $35.64 | $35.64 | $35.64 | $34.54 | 0 |
2017-04-19 | $35.64 | $35.64 | $35.64 | $35.64 | $34.54 | 0 |
2017-04-18 | $35.56 | $35.64 | $35.56 | $35.64 | $34.54 | 6,474 |
2017-04-17 | $35.59 | $35.59 | $35.59 | $35.59 | $34.49 | 161 |
2017-04-13 | $35.62 | $35.62 | $35.51 | $35.51 | $34.41 | 300 |
2017-04-12 | $35.47 | $35.47 | $35.43 | $35.43 | $34.33 | 7,400 |
2017-04-11 | $35.33 | $35.33 | $35.33 | $35.33 | $34.24 | 0 |
2017-04-10 | $35.33 | $35.33 | $35.33 | $35.33 | $34.24 | 28 |
2017-04-07 | $35.26 | $35.33 | $35.26 | $35.33 | $34.24 | 20,799 |
2017-04-06 | $35.12 | $35.12 | $35.12 | $35.12 | $34.03 | 0 |
2017-04-05 | $35.12 | $35.12 | $35.12 | $35.12 | $34.03 | 0 |
2017-04-04 | $35.12 | $35.12 | $35.12 | $35.12 | $34.03 | 0 |
2017-04-03 | $35.12 | $35.12 | $35.12 | $35.12 | $34.03 | 0 |
2017-03-31 | $35.12 | $35.12 | $35.12 | $35.12 | $34.03 | 0 |
2017-03-30 | $35.07 | $35.12 | $35.07 | $35.12 | $34.03 | 379 |
2017-03-29 | $35.07 | $35.07 | $35.07 | $35.07 | $33.98 | 0 |
2017-03-28 | $35.07 | $35.07 | $35.07 | $35.07 | $33.98 | 0 |
2017-03-27 | $35.10 | $35.10 | $35.07 | $35.07 | $33.98 | 6,850 |
2017-03-24 | $35.07 | $35.07 | $35.07 | $35.07 | $33.98 | 0 |
2017-03-23 | $35.07 | $35.07 | $35.07 | $35.07 | $33.98 | 0 |
2017-03-22 | $35.07 | $35.07 | $35.07 | $35.07 | $33.98 | 0 |
2017-03-21 | $35.07 | $35.07 | $35.07 | $35.07 | $33.98 | 0 |
2017-03-20 | $35.07 | $35.07 | $35.07 | $35.07 | $33.98 | 0 |
2017-03-17 | $35.07 | $35.07 | $35.07 | $35.07 | $33.98 | 0 |
2017-03-16 | $35.06 | $35.08 | $35.06 | $35.07 | $33.98 | 2,500 |
2017-03-15 | $35.22 | $35.22 | $35.22 | $35.22 | $34.13 | 0 |
2017-03-14 | $35.24 | $35.24 | $35.22 | $35.22 | $34.13 | 408 |
2017-03-13 | $35.32 | $35.32 | $35.32 | $35.32 | $34.23 | 0 |
2017-03-10 | $35.32 | $35.32 | $35.32 | $35.32 | $34.23 | 28 |
2017-03-09 | $35.32 | $35.32 | $35.32 | $35.32 | $34.23 | 0 |
2017-03-08 | $35.32 | $35.32 | $35.32 | $35.32 | $34.23 | 0 |
2017-03-07 | $35.32 | $35.32 | $35.32 | $35.32 | $34.23 | 957 |
2017-03-06 | $35.32 | $35.32 | $35.32 | $35.32 | $34.23 | 0 |
2017-03-03 | $35.32 | $35.32 | $35.32 | $35.32 | $34.23 | 0 |
2017-03-02 | $35.32 | $35.32 | $35.32 | $35.32 | $34.23 | 0 |
2017-03-01 | $35.32 | $35.32 | $35.32 | $35.32 | $34.23 | 0 |
2017-02-28 | $35.32 | $35.32 | $35.32 | $35.32 | $34.23 | 0 |
2017-02-27 | $35.32 | $35.32 | $35.32 | $35.32 | $34.23 | 0 |
2017-02-24 | $35.32 | $35.32 | $35.32 | $35.32 | $34.23 | 92 |
2017-02-23 | $35.32 | $35.32 | $35.32 | $35.32 | $34.23 | 0 |
2017-02-22 | $35.32 | $35.32 | $35.32 | $35.32 | $34.23 | 0 |
2017-02-21 | $35.32 | $35.32 | $35.32 | $35.32 | $34.23 | 0 |
2017-02-17 | $35.32 | $35.32 | $35.32 | $35.32 | $34.23 | 0 |
2017-02-16 | $35.32 | $35.32 | $35.32 | $35.32 | $34.23 | 200 |
2017-02-15 | $35.48 | $35.48 | $35.48 | $35.48 | $34.38 | 0 |
2017-02-14 | $35.48 | $35.48 | $35.48 | $35.48 | $34.38 | 0 |
2017-02-13 | $35.48 | $35.48 | $35.48 | $35.48 | $34.38 | 0 |
2017-02-10 | $35.48 | $35.48 | $35.48 | $35.48 | $34.38 | 0 |
2017-02-09 | $35.48 | $35.48 | $35.48 | $35.48 | $34.38 | 0 |
2017-02-08 | $35.48 | $35.48 | $35.48 | $35.48 | $34.38 | 712 |
2017-02-07 | $35.47 | $35.47 | $35.47 | $35.47 | $34.37 | 439 |
2017-02-06 | $35.47 | $35.47 | $35.47 | $35.47 | $34.37 | 0 |
2017-02-03 | $35.47 | $35.47 | $35.47 | $35.47 | $34.37 | 0 |
2017-02-02 | $35.47 | $35.47 | $35.47 | $35.47 | $34.37 | 19 |
2017-02-01 | $35.47 | $35.47 | $35.47 | $35.47 | $34.37 | 0 |
2017-01-31 | $35.47 | $35.47 | $35.47 | $35.47 | $34.37 | 0 |
2017-01-30 | $35.47 | $35.47 | $35.47 | $35.47 | $34.37 | 0 |
2017-01-27 | $35.47 | $35.47 | $35.47 | $35.47 | $34.37 | 0 |
2017-01-26 | $35.47 | $35.47 | $35.47 | $35.47 | $34.37 | 0 |
2017-01-25 | $35.47 | $35.47 | $35.47 | $35.47 | $34.37 | 0 |
2017-01-24 | $35.47 | $35.47 | $35.47 | $35.47 | $34.37 | 0 |
2017-01-23 | $35.47 | $35.47 | $35.47 | $35.47 | $34.37 | 0 |
2017-01-20 | $35.47 | $35.47 | $35.47 | $35.47 | $34.37 | 0 |
2017-01-19 | $35.47 | $35.47 | $35.47 | $35.47 | $34.37 | 0 |
2017-01-18 | $35.47 | $35.47 | $35.47 | $35.47 | $34.37 | 0 |
2017-01-17 | $35.47 | $35.47 | $35.47 | $35.47 | $34.37 | 0 |
2017-01-13 | $35.47 | $35.47 | $35.47 | $35.47 | $34.37 | 0 |
2017-01-12 | $35.47 | $35.47 | $35.47 | $35.47 | $34.37 | 0 |
2017-01-11 | $35.47 | $35.47 | $35.47 | $35.47 | $34.37 | 0 |
2017-01-10 | $35.47 | $35.47 | $35.47 | $35.47 | $34.37 | 0 |
2017-01-09 | $35.52 | $35.52 | $35.47 | $35.47 | $34.37 | 10,950 |
2017-01-06 | $35.62 | $35.62 | $35.62 | $35.62 | $34.52 | 0 |
2017-01-05 | $35.62 | $35.62 | $35.62 | $35.62 | $34.52 | 649 |
2017-01-04 | $35.43 | $35.43 | $35.43 | $35.43 | $34.33 | 1 |
2017-01-03 | $35.65 | $35.65 | $35.65 | $35.65 | $34.55 | 1 |
2016-12-30 | $35.65 | $35.65 | $35.65 | $35.65 | $34.55 | 1 |
2016-12-29 | $35.65 | $35.65 | $35.65 | $35.65 | $34.55 | 0 |
2016-12-28 | $35.65 | $35.65 | $35.65 | $35.65 | $34.55 | 0 |
2016-12-27 | $35.65 | $35.65 | $35.65 | $35.65 | $34.55 | 5 |
2016-12-23 | $35.65 | $35.65 | $35.65 | $35.65 | $34.55 | 0 |
2016-12-22 | $35.65 | $35.65 | $35.65 | $35.65 | $34.55 | 0 |
2016-12-21 | $35.65 | $35.65 | $35.65 | $35.65 | $34.55 | 1 |
2016-12-20 | $35.65 | $35.65 | $35.65 | $35.65 | $34.34 | 0 |
2016-12-19 | $35.65 | $35.65 | $35.65 | $35.65 | $34.34 | 0 |
2016-12-16 | $35.65 | $35.65 | $35.65 | $35.65 | $34.34 | 0 |
2016-12-15 | $35.65 | $35.65 | $35.65 | $35.65 | $34.34 | 0 |
2016-12-14 | $35.65 | $35.65 | $35.65 | $35.65 | $34.34 | 0 |
2016-12-13 | $35.65 | $35.65 | $35.65 | $35.65 | $34.34 | 0 |
2016-12-12 | $35.65 | $35.65 | $35.65 | $35.65 | $34.34 | 0 |
2016-12-09 | $35.65 | $35.65 | $35.65 | $35.65 | $34.34 | 0 |
2016-12-08 | $35.65 | $35.65 | $35.65 | $35.65 | $34.34 | 1 |
2016-12-07 | $35.65 | $35.65 | $35.65 | $35.65 | $34.34 | 22,494 |
2016-12-06 | $35.76 | $35.76 | $35.76 | $35.76 | $34.45 | 0 |
2016-12-05 | $35.76 | $35.76 | $35.76 | $35.76 | $34.45 | 750 |
2016-12-02 | $35.62 | $35.62 | $35.62 | $35.62 | $34.31 | 0 |
2016-12-01 | $35.62 | $35.62 | $35.62 | $35.62 | $34.31 | 851 |
2016-11-30 | $35.80 | $35.80 | $35.80 | $35.80 | $34.49 | 25 |
2016-11-29 | $35.80 | $35.80 | $35.80 | $35.80 | $34.49 | 0 |
2016-11-28 | $35.80 | $35.80 | $35.80 | $35.80 | $34.49 | 0 |
2016-11-25 | $35.80 | $35.80 | $35.80 | $35.80 | $34.49 | 130 |
2016-11-23 | $35.73 | $35.76 | $35.73 | $35.76 | $34.45 | 1,200 |
2016-11-22 | $35.73 | $35.73 | $35.73 | $35.73 | $34.42 | 1,200 |
2016-11-21 | $35.76 | $35.76 | $35.76 | $35.76 | $34.45 | 0 |
2016-11-18 | $35.76 | $35.76 | $35.76 | $35.76 | $34.45 | 100 |
2016-11-17 | $35.76 | $35.76 | $35.76 | $35.76 | $34.45 | 0 |
2016-11-16 | $35.79 | $35.79 | $35.71 | $35.76 | $34.45 | 1,294 |
2016-11-15 | $35.57 | $35.57 | $35.57 | $35.57 | $34.27 | 0 |
2016-11-14 | $35.57 | $35.57 | $35.57 | $35.57 | $34.27 | 0 |
2016-11-11 | $35.58 | $35.59 | $35.57 | $35.57 | $34.27 | 1,400 |
2016-11-10 | $35.64 | $35.64 | $35.59 | $35.59 | $34.28 | 600 |
2016-11-09 | $35.94 | $35.94 | $35.64 | $35.64 | $34.33 | 1,877 |
2016-11-08 | $35.74 | $35.74 | $35.71 | $35.71 | $34.40 | 521 |
2016-11-07 | $35.98 | $35.98 | $35.98 | $35.98 | $34.66 | 11,133 |
2016-11-04 | $35.98 | $35.98 | $35.98 | $35.98 | $34.66 | 0 |
2016-11-03 | $35.98 | $35.98 | $35.98 | $35.98 | $34.66 | 59 |
2016-11-02 | $35.98 | $35.98 | $35.98 | $35.98 | $34.66 | 0 |
2016-11-01 | $35.98 | $35.98 | $35.98 | $35.98 | $34.66 | 0 |
2016-10-31 | $35.98 | $35.98 | $35.98 | $35.98 | $34.66 | 0 |
2016-10-28 | $35.98 | $35.98 | $35.98 | $35.98 | $34.66 | 0 |
2016-10-27 | $35.98 | $35.98 | $35.98 | $35.98 | $34.66 | 0 |
2016-10-26 | $35.98 | $35.98 | $35.98 | $35.98 | $34.66 | 1,777 |
2016-10-25 | $35.99 | $35.99 | $35.99 | $35.99 | $34.67 | 9 |
2016-10-24 | $35.99 | $35.99 | $35.99 | $35.99 | $34.67 | 0 |
2016-10-21 | $35.99 | $35.99 | $35.99 | $35.99 | $34.67 | 0 |
2016-10-20 | $35.99 | $35.99 | $35.99 | $35.99 | $34.67 | 0 |
2016-10-19 | $35.99 | $35.99 | $35.99 | $35.99 | $34.67 | 0 |
2016-10-18 | $35.99 | $35.99 | $35.99 | $35.99 | $34.67 | 139 |
2016-10-17 | $36.00 | $36.00 | $36.00 | $36.00 | $34.68 | 40 |
2016-10-14 | $36.00 | $36.00 | $36.00 | $36.00 | $34.68 | 0 |
2016-10-13 | $36.00 | $36.00 | $36.00 | $36.00 | $34.68 | 0 |
2016-10-12 | $36.00 | $36.00 | $36.00 | $36.00 | $34.68 | 0 |
2016-10-11 | $36.00 | $36.00 | $36.00 | $36.00 | $34.68 | 64 |
2016-10-10 | $36.00 | $36.00 | $36.00 | $36.00 | $34.68 | 0 |
2016-10-07 | $36.00 | $36.00 | $36.00 | $36.00 | $34.68 | 12,699 |
2016-10-06 | $36.00 | $36.00 | $36.00 | $36.00 | $34.68 | 3 |
2016-10-05 | $36.06 | $36.06 | $36.06 | $36.06 | $34.74 | 0 |
2016-10-04 | $36.06 | $36.06 | $36.06 | $36.06 | $34.74 | 0 |
2016-10-03 | $36.06 | $36.06 | $36.06 | $36.06 | $34.74 | 0 |
2016-09-30 | $36.06 | $36.06 | $36.06 | $36.06 | $34.74 | 0 |
2016-09-29 | $36.06 | $36.06 | $36.06 | $36.06 | $34.74 | 0 |
2016-09-28 | $36.06 | $36.06 | $36.06 | $36.06 | $34.74 | 0 |
2016-09-27 | $36.06 | $36.06 | $36.06 | $36.06 | $34.74 | 0 |
2016-09-26 | $36.06 | $36.06 | $36.06 | $36.06 | $34.74 | 0 |
2016-09-23 | $36.21 | $36.21 | $36.06 | $36.06 | $34.74 | 200 |
2016-09-22 | $35.94 | $35.94 | $35.94 | $35.94 | $34.62 | 0 |
2016-09-21 | $35.94 | $35.94 | $35.94 | $35.94 | $34.62 | 0 |
2016-09-20 | $35.94 | $35.94 | $35.94 | $35.94 | $34.62 | 0 |
2016-09-19 | $35.94 | $35.94 | $35.94 | $35.94 | $34.62 | 0 |
2016-09-16 | $35.94 | $35.94 | $35.94 | $35.94 | $34.62 | 172 |
2016-09-15 | $36.03 | $36.03 | $36.03 | $36.03 | $34.71 | 4 |
2016-09-14 | $36.03 | $36.03 | $36.03 | $36.03 | $34.71 | 0 |
2016-09-13 | $36.03 | $36.03 | $36.03 | $36.03 | $34.71 | 276 |
2016-09-12 | $36.11 | $36.11 | $36.11 | $36.11 | $34.79 | 0 |
2016-09-09 | $36.11 | $36.11 | $36.11 | $36.11 | $34.79 | 3 |
2016-09-08 | $36.11 | $36.11 | $36.11 | $36.11 | $34.79 | 16,907 |
2016-09-07 | $36.11 | $36.11 | $36.11 | $36.11 | $34.79 | 0 |
2016-09-06 | $36.11 | $36.11 | $36.11 | $36.11 | $34.79 | 0 |
2016-09-02 | $36.11 | $36.11 | $36.11 | $36.11 | $34.79 | 0 |
2016-09-01 | $36.11 | $36.11 | $36.11 | $36.11 | $34.79 | 0 |
2016-08-31 | $36.11 | $36.11 | $36.11 | $36.11 | $34.79 | 0 |
2016-08-30 | $36.11 | $36.11 | $36.11 | $36.11 | $34.79 | 0 |
2016-08-29 | $36.11 | $36.11 | $36.11 | $36.11 | $34.79 | 0 |
2016-08-26 | $36.11 | $36.11 | $36.11 | $36.11 | $34.79 | 0 |
2016-08-25 | $36.11 | $36.11 | $36.11 | $36.11 | $34.79 | 0 |
2016-08-24 | $36.11 | $36.11 | $36.11 | $36.11 | $34.79 | 0 |
2016-08-23 | $36.11 | $36.11 | $36.11 | $36.11 | $34.79 | 0 |
2016-08-22 | $36.11 | $36.11 | $36.11 | $36.11 | $34.79 | 0 |
2016-08-19 | $36.11 | $36.11 | $36.11 | $36.11 | $34.79 | 1 |
2016-08-18 | $36.11 | $36.11 | $36.11 | $36.11 | $34.79 | 0 |
2016-08-17 | $36.11 | $36.11 | $36.11 | $36.11 | $34.79 | 0 |
2016-08-16 | $36.11 | $36.11 | $36.11 | $36.11 | $34.79 | 60 |
2016-08-15 | $36.15 | $36.15 | $36.11 | $36.11 | $34.79 | 1,118 |
2016-08-12 | $36.15 | $36.15 | $35.90 | $35.90 | $34.58 | 300 |
2016-08-11 | $36.05 | $36.05 | $36.05 | $36.05 | $34.73 | 275 |
2016-08-10 | $36.16 | $36.16 | $36.16 | $36.16 | $34.83 | 0 |
2016-08-09 | $36.16 | $36.16 | $36.16 | $36.16 | $34.83 | 348 |
2016-08-08 | $36.02 | $36.02 | $36.00 | $36.00 | $34.68 | 6,277 |
2016-08-05 | $36.10 | $36.19 | $36.09 | $36.09 | $34.77 | 21,841 |
2016-08-04 | $36.13 | $36.26 | $36.09 | $36.12 | $34.80 | 9,100 |
2016-08-03 | $36.03 | $36.03 | $36.03 | $36.03 | $34.71 | 0 |
2016-08-02 | $35.99 | $36.03 | $35.99 | $36.03 | $34.71 | 2,535 |
2016-08-01 | $36.15 | $36.15 | $36.15 | $36.15 | $34.82 | 0 |
2016-07-29 | $36.15 | $36.15 | $36.15 | $36.15 | $34.82 | 10 |
2016-07-28 | $36.15 | $36.15 | $36.15 | $36.15 | $34.82 | 0 |
2016-07-27 | $36.15 | $36.15 | $36.15 | $36.15 | $34.82 | 0 |
2016-07-26 | $36.15 | $36.15 | $36.15 | $36.15 | $34.82 | 1 |
2016-07-25 | $36.15 | $36.15 | $36.15 | $36.15 | $34.82 | 0 |
2016-07-22 | $36.15 | $36.15 | $36.15 | $36.15 | $34.82 | 2,300 |
2016-07-21 | $36.68 | $36.68 | $36.68 | $36.68 | $35.33 | 200 |
2016-07-20 | $36.55 | $36.55 | $36.55 | $36.55 | $35.21 | 0 |
2016-07-19 | $36.55 | $36.55 | $36.55 | $36.55 | $35.21 | 0 |
2016-07-18 | $36.55 | $36.55 | $36.55 | $36.55 | $35.21 | 213 |
2016-07-15 | $36.56 | $36.56 | $36.56 | $36.56 | $35.22 | 213 |
2016-07-14 | $36.53 | $36.53 | $36.53 | $36.53 | $35.19 | 0 |
2016-07-13 | $36.53 | $36.53 | $36.53 | $36.53 | $35.19 | 0 |
2016-07-12 | $36.53 | $36.53 | $36.53 | $36.53 | $35.19 | 1 |
2016-07-11 | $36.33 | $36.33 | $36.33 | $36.33 | $35.00 | 0 |
2016-07-08 | $36.44 | $36.44 | $36.33 | $36.33 | $35.00 | 11,043 |
2016-07-07 | $36.25 | $36.25 | $36.25 | $36.25 | $34.92 | 0 |
2016-07-06 | $36.25 | $36.25 | $36.25 | $36.25 | $34.92 | 1 |
2016-07-05 | $36.20 | $36.25 | $36.20 | $36.25 | $34.92 | 833 |
2016-07-01 | $36.35 | $36.35 | $36.35 | $36.35 | $35.02 | 1 |
2016-06-30 | $36.35 | $36.35 | $36.35 | $36.35 | $35.02 | 0 |
2016-06-29 | $36.29 | $36.35 | $36.29 | $36.35 | $35.02 | 1,500 |
2016-06-28 | $36.41 | $36.41 | $36.41 | $36.41 | $35.07 | 0 |
2016-06-27 | $36.41 | $36.41 | $36.41 | $36.41 | $35.07 | 1 |
2016-06-24 | $36.41 | $36.41 | $36.41 | $36.41 | $35.07 | 0 |
2016-06-23 | $36.41 | $36.41 | $36.41 | $36.41 | $35.07 | 77 |
2016-06-22 | $36.43 | $36.43 | $36.41 | $36.41 | $35.07 | 1,909 |
2016-06-21 | $36.62 | $36.62 | $36.62 | $36.62 | $35.22 | 0 |
2016-06-20 | $36.62 | $36.62 | $36.62 | $36.62 | $35.22 | 0 |
2016-06-17 | $36.62 | $36.62 | $36.62 | $36.62 | $35.22 | 0 |
2016-06-16 | $36.62 | $36.62 | $36.62 | $36.62 | $35.22 | 89 |
2016-06-15 | $36.62 | $36.62 | $36.57 | $36.62 | $35.22 | 500 |
2016-06-14 | $36.99 | $36.99 | $36.69 | $36.69 | $35.29 | 400 |
2016-06-13 | $36.70 | $36.70 | $36.66 | $36.66 | $35.26 | 2,002 |
2016-06-10 | $36.70 | $36.72 | $36.68 | $36.72 | $35.32 | 900 |
2016-06-09 | $36.75 | $36.95 | $36.73 | $36.79 | $35.39 | 44,808 |
2016-06-08 | $36.73 | $36.86 | $36.72 | $36.73 | $35.33 | 7,700 |
2016-06-07 | $36.64 | $36.81 | $36.64 | $36.75 | $35.35 | 21,107 |
2016-06-06 | $36.64 | $36.82 | $36.64 | $36.65 | $35.25 | 19,800 |
2016-06-03 | $36.62 | $36.76 | $36.62 | $36.66 | $35.26 | 29,505 |
2016-06-02 | $36.63 | $36.71 | $36.63 | $36.66 | $35.26 | 2,800 |
2016-06-01 | $36.60 | $36.79 | $36.60 | $36.68 | $35.28 | 36,108 |
2016-05-31 | $36.59 | $36.76 | $36.54 | $36.63 | $35.23 | 61,208 |
2016-05-27 | $36.55 | $36.74 | $36.55 | $36.72 | $35.32 | 22,200 |
2016-05-26 | $36.64 | $36.74 | $36.63 | $36.65 | $35.25 | 7,608 |
2016-05-25 | $36.58 | $36.58 | $36.58 | $36.58 | $35.19 | 0 |
2016-05-24 | $36.56 | $36.63 | $36.56 | $36.58 | $35.19 | 6,804 |
2016-05-23 | $36.55 | $36.65 | $36.52 | $36.54 | $35.15 | 56,114 |
2016-05-20 | $36.27 | $36.27 | $36.27 | $36.27 | $34.89 | 0 |
2016-05-19 | $36.26 | $36.27 | $36.26 | $36.27 | $34.89 | 5,050 |
2016-05-18 | $36.61 | $36.61 | $36.61 | $36.61 | $35.21 | 5 |
2016-05-17 | $36.61 | $36.61 | $36.61 | $36.61 | $35.21 | 0 |
2016-05-16 | $36.61 | $36.61 | $36.61 | $36.61 | $35.21 | 0 |
2016-05-13 | $36.61 | $36.61 | $36.61 | $36.61 | $35.21 | 0 |
2016-05-12 | $36.61 | $36.61 | $36.61 | $36.61 | $35.21 | 0 |
2016-05-11 | $36.61 | $36.61 | $36.61 | $36.61 | $35.21 | 0 |
2016-05-10 | $36.60 | $36.61 | $36.46 | $36.61 | $35.21 | 800 |
2016-05-09 | $36.53 | $36.55 | $36.44 | $36.52 | $35.13 | 1,200 |
2016-05-06 | $36.65 | $36.65 | $36.64 | $36.64 | $35.24 | 16,203 |
2016-05-05 | $36.49 | $36.49 | $36.49 | $36.49 | $35.10 | 0 |
2016-05-04 | $36.49 | $36.49 | $36.49 | $36.49 | $35.10 | 0 |
2016-05-03 | $36.49 | $36.49 | $36.49 | $36.49 | $35.10 | 8 |
2016-05-02 | $36.49 | $36.49 | $36.49 | $36.49 | $35.10 | 0 |
2016-04-29 | $36.49 | $36.49 | $36.49 | $36.49 | $35.10 | 0 |
2016-04-28 | $36.49 | $36.49 | $36.49 | $36.49 | $35.10 | 0 |
2016-04-27 | $36.49 | $36.49 | $36.49 | $36.49 | $35.10 | 0 |
2016-04-26 | $36.49 | $36.49 | $36.49 | $36.49 | $35.10 | 0 |
2016-04-25 | $36.49 | $36.49 | $36.49 | $36.49 | $35.10 | 0 |
2016-04-22 | $36.49 | $36.49 | $36.49 | $36.49 | $35.10 | 0 |
2016-04-21 | $36.49 | $36.49 | $36.49 | $36.49 | $35.10 | 100 |
2016-04-20 | $36.71 | $36.71 | $36.71 | $36.71 | $35.31 | 8 |
2016-04-19 | $36.71 | $36.71 | $36.71 | $36.71 | $35.31 | 89 |
2016-04-18 | $36.70 | $36.71 | $36.70 | $36.71 | $35.31 | 489 |
2016-04-15 | $37.50 | $37.50 | $36.35 | $36.42 | $35.03 | 3,600 |
2016-04-14 | $34.74 | $36.23 | $34.74 | $36.16 | $34.78 | 4,600 |
2016-04-13 | $36.40 | $36.70 | $36.37 | $36.45 | $35.06 | 29,674 |
2016-04-12 | $36.34 | $36.35 | $36.34 | $36.35 | $34.96 | 2,902 |
2016-04-11 | $36.50 | $36.50 | $36.50 | $36.50 | $35.11 | 1 |
2016-04-08 | $36.50 | $36.50 | $36.50 | $36.50 | $35.11 | 0 |
2016-04-07 | $36.50 | $36.50 | $36.50 | $36.50 | $35.11 | 10,400 |
2016-04-06 | $36.50 | $36.50 | $36.50 | $36.50 | $35.11 | 93 |
2016-04-05 | $36.51 | $36.51 | $36.50 | $36.50 | $35.11 | 2,551 |
2016-04-04 | $36.93 | $36.93 | $36.93 | $36.93 | $35.52 | 1 |
2016-04-01 | $36.93 | $36.93 | $36.93 | $36.93 | $35.52 | 0 |
2016-03-31 | $36.93 | $36.93 | $36.93 | $36.93 | $35.52 | 0 |
2016-03-30 | $36.93 | $36.93 | $36.93 | $36.93 | $35.52 | 0 |
2016-03-29 | $36.93 | $36.93 | $36.93 | $36.93 | $35.52 | 0 |
2016-03-28 | $36.93 | $36.93 | $36.93 | $36.93 | $35.52 | 2,553 |
2016-03-24 | $37.10 | $37.10 | $37.10 | $37.10 | $35.69 | 0 |
2016-03-23 | $37.10 | $37.10 | $37.10 | $37.10 | $35.69 | 0 |
2016-03-22 | $37.10 | $37.10 | $37.10 | $37.10 | $35.69 | 0 |
2016-03-21 | $37.10 | $37.10 | $37.10 | $37.10 | $35.69 | 38 |
2016-03-18 | $37.10 | $37.10 | $37.10 | $37.10 | $35.69 | 0 |
2016-03-17 | $37.10 | $37.10 | $37.10 | $37.10 | $35.69 | 12 |
2016-03-16 | $37.10 | $37.10 | $37.10 | $37.10 | $35.69 | 11 |
2016-03-15 | $37.10 | $37.10 | $37.10 | $37.10 | $35.69 | 0 |
2016-03-14 | $37.10 | $37.10 | $37.10 | $37.10 | $35.69 | 0 |
2016-03-11 | $37.10 | $37.10 | $37.10 | $37.10 | $35.69 | 305 |
2016-03-10 | $37.20 | $37.20 | $37.20 | $37.20 | $35.78 | 0 |
2016-03-09 | $37.20 | $37.20 | $37.20 | $37.20 | $35.78 | 0 |
2016-03-08 | $37.20 | $37.20 | $37.20 | $37.20 | $35.78 | 0 |
2016-03-07 | $37.20 | $37.20 | $37.20 | $37.20 | $35.78 | 471 |
2016-03-04 | $37.20 | $37.20 | $37.20 | $37.20 | $35.78 | 200 |
2016-03-03 | $36.94 | $36.94 | $36.94 | $36.94 | $35.53 | 0 |
2016-03-02 | $36.94 | $36.94 | $36.94 | $36.94 | $35.53 | 0 |
2016-03-01 | $36.94 | $36.94 | $36.94 | $36.94 | $35.53 | 0 |
2016-02-29 | $36.94 | $36.94 | $36.94 | $36.94 | $35.53 | 3 |
2016-02-26 | $36.94 | $36.94 | $36.94 | $36.94 | $35.53 | 0 |
2016-02-25 | $36.94 | $36.94 | $36.94 | $36.94 | $35.53 | 223 |
2016-02-24 | $36.73 | $36.73 | $36.73 | $36.73 | $35.33 | 14 |
2016-02-23 | $36.73 | $36.73 | $36.73 | $36.73 | $35.33 | 70 |
2016-02-22 | $36.73 | $36.73 | $36.73 | $36.73 | $35.33 | 62 |
2016-02-19 | $36.73 | $36.73 | $36.73 | $36.73 | $35.33 | 0 |
2016-02-18 | $36.73 | $36.73 | $36.73 | $36.73 | $35.33 | 0 |
2016-02-17 | $36.73 | $36.73 | $36.73 | $36.73 | $35.33 | 774 |
2016-02-16 | $36.32 | $36.32 | $36.32 | $36.32 | $34.94 | 576 |
2016-02-12 | $36.63 | $36.63 | $36.63 | $36.63 | $35.23 | 0 |
2016-02-11 | $36.63 | $36.63 | $36.63 | $36.63 | $35.23 | 0 |
2016-02-10 | $36.63 | $36.63 | $36.63 | $36.63 | $35.23 | 0 |
2016-02-09 | $36.61 | $36.63 | $36.58 | $36.63 | $35.23 | 3,870 |
2016-02-08 | $36.11 | $36.11 | $36.11 | $36.11 | $34.73 | 0 |
2016-02-05 | $36.11 | $36.11 | $36.11 | $36.11 | $34.73 | 3,735 |
2016-02-04 | $36.11 | $36.11 | $36.11 | $36.11 | $34.73 | 0 |
2016-02-03 | $36.11 | $36.11 | $36.11 | $36.11 | $34.73 | 14 |
2016-02-02 | $36.11 | $36.11 | $36.11 | $36.11 | $34.73 | 0 |
2016-02-01 | $36.11 | $36.11 | $36.11 | $36.11 | $34.73 | 0 |
2016-01-29 | $36.11 | $36.11 | $36.11 | $36.11 | $34.73 | 0 |
2016-01-28 | $36.11 | $36.11 | $36.11 | $36.11 | $34.73 | 0 |
2016-01-27 | $36.11 | $36.11 | $36.11 | $36.11 | $34.73 | 4 |
2016-01-26 | $36.11 | $36.11 | $36.11 | $36.11 | $34.73 | 0 |
2016-01-25 | $36.11 | $36.11 | $36.11 | $36.11 | $34.73 | 0 |
2016-01-22 | $36.11 | $36.11 | $36.11 | $36.11 | $34.73 | 0 |
2016-01-21 | $36.11 | $36.11 | $36.11 | $36.11 | $34.73 | 0 |
2016-01-20 | $36.11 | $36.11 | $36.11 | $36.11 | $34.73 | 159 |
2016-01-19 | $36.17 | $36.17 | $36.17 | $36.17 | $34.79 | 191 |
2016-01-15 | $36.13 | $36.13 | $35.90 | $35.90 | $34.53 | 800 |
2016-01-14 | $36.07 | $36.19 | $36.05 | $36.09 | $34.71 | 3,568 |
2016-01-13 | $36.54 | $36.62 | $36.54 | $36.54 | $35.15 | 1,202 |
2016-01-12 | $36.45 | $36.90 | $36.45 | $36.90 | $35.49 | 502 |
2016-01-11 | $36.54 | $36.65 | $36.50 | $36.50 | $35.11 | 4,349 |
2016-01-08 | $36.60 | $36.62 | $36.54 | $36.54 | $35.15 | 7,888 |
2016-01-07 | $36.60 | $36.60 | $36.60 | $36.60 | $35.21 | 20 |
2016-01-06 | $36.52 | $36.60 | $36.52 | $36.60 | $35.21 | 1,202 |
2016-01-05 | $36.40 | $36.40 | $36.40 | $36.40 | $35.01 | 1 |
2016-01-04 | $36.40 | $36.40 | $36.40 | $36.40 | $35.01 | 0 |
2015-12-31 | $36.40 | $36.40 | $36.40 | $36.40 | $35.01 | 1 |
2015-12-30 | $36.50 | $36.67 | $36.40 | $36.40 | $35.01 | 13,666 |
2015-12-29 | $36.09 | $36.09 | $36.09 | $36.09 | $34.71 | 28 |
2015-12-28 | $36.09 | $36.09 | $36.09 | $36.09 | $34.71 | 2 |
2015-12-24 | $36.09 | $36.09 | $36.09 | $36.09 | $34.71 | 795 |
2015-12-23 | $36.00 | $36.00 | $36.00 | $36.00 | $34.63 | 0 |
2015-12-22 | $36.00 | $36.00 | $36.00 | $36.00 | $34.63 | 102 |
2015-12-21 | $36.92 | $36.92 | $36.00 | $36.06 | $34.61 | 4,250 |
2015-12-18 | $36.07 | $36.07 | $36.07 | $36.07 | $34.62 | 0 |
2015-12-17 | $36.10 | $36.15 | $36.07 | $36.07 | $34.62 | 1,850 |
2015-12-16 | $35.35 | $36.94 | $35.35 | $36.94 | $35.46 | 370 |
2015-12-15 | $36.04 | $36.15 | $36.03 | $36.05 | $34.60 | 5,434 |
2015-12-14 | $36.09 | $36.09 | $36.09 | $36.09 | $34.64 | 1 |
2015-12-11 | $36.09 | $36.09 | $36.09 | $36.09 | $34.64 | 0 |
2015-12-10 | $36.10 | $36.15 | $36.06 | $36.09 | $34.64 | 9,166 |
2015-12-09 | $35.88 | $35.88 | $35.88 | $35.88 | $34.44 | 14,315 |
2015-12-08 | $35.88 | $35.88 | $35.88 | $35.88 | $34.44 | 0 |
2015-12-07 | $35.88 | $35.88 | $35.88 | $35.88 | $34.44 | 1,586 |
2015-12-04 | $35.88 | $35.88 | $35.88 | $35.88 | $34.44 | 0 |
2015-12-03 | $35.88 | $35.88 | $35.88 | $35.88 | $34.44 | 0 |
2015-12-02 | $35.88 | $35.88 | $35.88 | $35.88 | $34.44 | 0 |
2015-12-01 | $35.88 | $35.88 | $35.88 | $35.88 | $34.44 | 5 |
2015-11-30 | $35.88 | $35.88 | $35.88 | $35.88 | $34.44 | 50 |
2015-11-27 | $35.88 | $35.88 | $35.88 | $35.88 | $34.44 | 0 |
2015-11-25 | $35.88 | $35.88 | $35.88 | $35.88 | $34.44 | 0 |
2015-11-24 | $35.88 | $35.88 | $35.88 | $35.88 | $34.44 | 0 |
2015-11-23 | $35.88 | $35.88 | $35.88 | $35.88 | $34.44 | 0 |
2015-11-20 | $35.88 | $35.88 | $35.88 | $35.88 | $34.44 | 0 |
2015-11-19 | $35.88 | $35.88 | $35.88 | $35.88 | $34.44 | 50 |
2015-11-18 | $35.88 | $35.88 | $35.88 | $35.88 | $34.44 | 70 |
2015-11-17 | $35.88 | $35.88 | $35.88 | $35.88 | $34.44 | 119 |
2015-11-16 | $36.24 | $36.24 | $36.24 | $36.24 | $34.79 | 0 |
2015-11-13 | $36.24 | $36.24 | $36.24 | $36.24 | $34.79 | 0 |
2015-11-12 | $36.24 | $36.24 | $36.24 | $36.24 | $34.79 | 1,254 |
2015-11-11 | $36.34 | $36.35 | $36.34 | $36.34 | $34.88 | 9,600 |
2015-11-10 | $36.35 | $36.35 | $36.35 | $36.35 | $34.89 | 1,600 |
2015-11-09 | $36.47 | $36.48 | $36.44 | $36.48 | $35.02 | 7,417 |
2015-11-06 | $36.49 | $36.49 | $36.49 | $36.49 | $35.03 | 11,527 |
2015-11-05 | $36.49 | $36.49 | $36.49 | $36.49 | $35.03 | 0 |
2015-11-04 | $36.45 | $36.49 | $36.45 | $36.49 | $35.03 | 3,940 |
2015-11-03 | $36.60 | $36.60 | $36.60 | $36.60 | $35.13 | 653 |
2015-11-02 | $36.50 | $36.65 | $36.50 | $36.64 | $35.17 | 4,487 |
2015-10-30 | $36.64 | $36.65 | $36.64 | $36.65 | $35.18 | 551 |
2015-10-29 | $36.98 | $36.98 | $36.98 | $36.98 | $35.50 | 198 |
2015-10-28 | $36.42 | $36.98 | $36.42 | $36.98 | $35.50 | 1,321 |
2015-10-27 | $36.55 | $36.67 | $36.48 | $36.48 | $35.02 | 5,840 |
2015-10-26 | $36.21 | $36.21 | $36.21 | $36.21 | $34.76 | 110 |
2015-10-23 | $36.21 | $36.21 | $36.21 | $36.21 | $34.76 | 0 |
2015-10-22 | $36.21 | $36.21 | $36.21 | $36.21 | $34.76 | 146 |
2015-10-21 | $36.21 | $36.21 | $36.21 | $36.21 | $34.76 | 0 |
2015-10-20 | $36.21 | $36.21 | $36.21 | $36.21 | $34.76 | 0 |
2015-10-19 | $36.21 | $36.21 | $36.21 | $36.21 | $34.76 | 100 |
2015-10-16 | $36.21 | $36.21 | $36.21 | $36.21 | $34.76 | 0 |
2015-10-15 | $36.21 | $36.21 | $36.21 | $36.21 | $34.76 | 299 |
2015-10-14 | $36.44 | $36.44 | $36.44 | $36.44 | $34.98 | 0 |
2015-10-13 | $36.44 | $36.44 | $36.44 | $36.44 | $34.98 | 0 |
2015-10-12 | $36.44 | $36.44 | $36.44 | $36.44 | $34.98 | 340 |
2015-10-09 | $36.44 | $36.44 | $36.44 | $36.44 | $34.98 | 0 |
2015-10-08 | $36.39 | $36.44 | $36.39 | $36.44 | $34.98 | 1,089 |
2015-10-07 | $36.40 | $36.49 | $36.40 | $36.48 | $35.02 | 15,257 |
2015-10-06 | $36.35 | $36.35 | $36.35 | $36.35 | $34.89 | 0 |
2015-10-05 | $36.35 | $36.35 | $36.35 | $36.35 | $34.89 | 0 |
2015-10-02 | $36.35 | $36.35 | $36.35 | $36.35 | $34.89 | 366 |
2015-10-01 | $36.15 | $36.15 | $36.15 | $36.15 | $34.70 | 0 |
2015-09-30 | $36.22 | $36.22 | $36.15 | $36.15 | $34.70 | 275 |
2015-09-29 | $36.77 | $36.77 | $36.77 | $36.77 | $35.29 | 0 |
2015-09-28 | $36.77 | $36.77 | $36.77 | $36.77 | $35.29 | 34 |
2015-09-25 | $36.77 | $36.77 | $36.77 | $36.77 | $35.29 | 0 |
2015-09-24 | $36.77 | $36.77 | $36.77 | $36.77 | $35.29 | 0 |
2015-09-23 | $36.77 | $36.77 | $36.77 | $36.77 | $35.29 | 0 |
2015-09-22 | $36.68 | $36.77 | $36.68 | $36.77 | $35.29 | 1,000 |
2015-09-21 | $36.86 | $36.86 | $36.86 | $36.86 | $35.38 | 34 |
2015-09-18 | $36.86 | $36.87 | $36.86 | $36.86 | $35.38 | 3,836 |
2015-09-17 | $36.75 | $36.75 | $36.75 | $36.75 | $35.27 | 0 |
2015-09-16 | $36.75 | $36.75 | $36.75 | $36.75 | $35.27 | 0 |
2015-09-15 | $36.83 | $36.85 | $36.68 | $36.75 | $35.27 | 39,000 |
2015-09-14 | $36.67 | $36.67 | $36.67 | $36.67 | $35.20 | 0 |
2015-09-11 | $36.83 | $36.86 | $36.67 | $36.67 | $35.20 | 11,238 |
2015-09-10 | $36.79 | $36.79 | $36.79 | $36.79 | $35.31 | 5 |
2015-09-09 | $36.79 | $36.79 | $36.79 | $36.79 | $35.31 | 0 |
2015-09-08 | $36.79 | $36.79 | $36.79 | $36.79 | $35.31 | 18,691 |
ProShares Merger ETF (MRGR) News Headlines
Recent ProShares Merger ETF (MRGR) News
Similar Companies to ProShares Merger ETF (MRGR) 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 | -- | -- | -- |