Nuveen ESG Large-Cap Value ETF (NULV) Exchange: BATS
Data as of April 24, 2024
$37.00 ($-0.53) -1.41%
Nuveen ESG Large-Cap Value ETF - Daily Information
Click for more stock information on Nuveen ESG Large-Cap Value ETF.Daily Information | Data |
---|---|
Date | April 24, 2024 |
Open | $37.33 |
Previous Close | $37.00 |
High | $37.38 |
Low | $36.91 |
Adjusted Open | $37.33 |
Previous Adjusted Close | $37.00 |
Adjusted High | $37.38 |
Adjusted Low | $36.91 |
About Nuveen ESG Large-Cap Value ETF (NULV)
The Fund seeks to track the investment results of the Index, which is comprised of equity securities issued by large capitalization companies listed on U.S. exchanges that meet certain environmental, social, and governance (“ESG”) criteria. The Index selects from the securities included in the MSCI USA Value Index (the “Base Index”), which generally consists of large-and mid-capitalization U.S. equity securities that exhibit overall value style characteristics based on three variables: book value to price, 12-month forward earnings to price, and dividend yield. MSCI Inc. (“MSCI”), is the index provider for the Index and the Base Index. The Index and the Base Index are owned, calculated and controlled by MSCI, in its sole discretion. Neither the sub-adviser nor its affiliates has any discretion to select Index components or change the Index methodology. As of December 31, 2019, the Index was comprised of 147 securities.The Index identifies equity securities from the Base Index that satisfy certain ESG criteria, based on ESG performance data collected by MSCI ESG Research, Inc. ESG performance is measured on an industry-specific basis, with assessment categories varying by industry. Environmental assessment categories can include how a company is addressing climate change, natural resource use, and waste management and emission management. Social evaluation categories can include a company’s relations with employees and suppliers, product safety and sourcing practices. Governance assessment categories can include governance practices and business ethics. The ESG criteria also consider how well a company adheres to national and international laws and regulations as well as commonly accepted global norms related to ESG matters. Index rules generally exclude companies with significant activities in certain controversial businesses, including those involving alcohol, tobacco, nuclear power, gambling, and firearms and other weapons, among others. Companies otherwise eligible for inclusion in the Index that exceed certain carbon-based ownership and emissions thresholds are excluded from the Index.Companies that meet the ESG criteria are then ranked within their respective sectors based on their ESG performance score. The highest ranked companies in each sector are identified as eligible for inclusion in the Index until such point that the aggregate weight of companies in the sector reaches 50% of the market cap of such sector in the Base Index. For example, if the market capitalization of all consumer discretionary sector companies included in the Base Index totals $200 million, then the Index would screen these consumer discretionary sector companies, rank them based on ESG performance scores, and add the highest scoring companies to the Index until such point that their combined total market capitalization reaches $100 million. Once the universe of eligible Index components is established, MSCI optimizes the weightings of individual components to approximate the sector weightings of the Base Index, within certain constraints established by the Index. In seeking to track the investment results of the Index, the Fund attempts to replicate the Index by investing all, or substantially all, of its assets in the securities represented in the Index in approximately the same proportions as the Index. The Index is normally rebalanced and reconstituted quarterly in February, May, August, and November. The Index may also remove a security at any time in response to a corporate event such as bankruptcy, delisting, merger or acquisition that causes the security to become ineligible for inclusion in the Index. The Fund makes changes to its portfolio shortly after any Index changes are made public. Under normal market conditions, the Fund invests at least 80% of the sum of its net assets and the amount of any borrowings for investment purposes in component securities of the Index. In addition, under normal market conditions, the Fund invests at least 80% of the sum of its net assets and the amount of any borrowings for investment purposes in the securities of large-capitalization companies. Large-capitalization companies are defined as companies that fall in the range of companies included in the MSCI USA Large Cap Index as of the last business day of the month in which its most recent reconstitution was completed. The MSCI USA Large Cap Index is designed to measure the performance of the large cap segments of the U.S. market. As of December 31, 2019, the MSCI USA Large Cap Index had a float-adjusted market capitalization range from $3.7 billion to $1.3 trillion, with an average market capitalization of $81.2 billion. “Float-adjusted” means that the share amounts used in calculating the Index reflect only shares available to investors, with shares held by control groups, public companies and government agencies excluded. To the extent the Index concentrates (i.e., holds 25% or more of its total assets) in the securities of companies in a particular industry or group of industries, the Fund will concentrate its investments to approximately the same extent as the Index.
Invest in Nuveen ESG Large-Cap Value ETF (NULV)
Historical Stock Data for Nuveen ESG Large-Cap Value ETF (NULV)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-04-12 | $37.33 | $37.38 | $36.91 | $37.00 | $37.00 | 88,466 |
2024-04-11 | $37.82 | $37.82 | $37.43 | $37.53 | $37.53 | 65,431 |
2024-04-10 | $37.82 | $37.90 | $37.58 | $37.69 | $37.69 | 66,862 |
2024-04-09 | $38.30 | $38.34 | $37.97 | $38.30 | $38.30 | 57,755 |
2024-04-08 | $38.13 | $38.29 | $38.13 | $38.19 | $38.19 | 77,951 |
2024-04-05 | $38.04 | $38.28 | $37.85 | $38.21 | $38.21 | 73,692 |
2024-04-04 | $38.52 | $38.70 | $37.91 | $37.96 | $37.96 | 155,584 |
2024-04-03 | $38.43 | $38.45 | $38.26 | $38.34 | $38.34 | 85,332 |
2024-04-02 | $38.57 | $38.57 | $38.32 | $38.40 | $38.40 | 117,665 |
2024-04-01 | $38.90 | $38.90 | $38.59 | $38.62 | $38.62 | 552,045 |
2024-03-28 | $38.79 | $38.97 | $38.70 | $38.86 | $38.86 | 80,521 |
2024-03-27 | $38.39 | $38.74 | $38.28 | $38.74 | $38.74 | 68,798 |
2024-03-26 | $38.23 | $38.25 | $38.12 | $38.13 | $38.13 | 82,464 |
2024-03-25 | $38.19 | $38.26 | $38.12 | $38.13 | $38.13 | 229,206 |
2024-03-22 | $38.47 | $38.54 | $38.22 | $38.22 | $38.22 | 92,449 |
2024-03-21 | $38.31 | $38.52 | $38.25 | $38.40 | $38.40 | 82,785 |
2024-03-20 | $37.81 | $38.22 | $37.81 | $38.18 | $38.18 | 67,816 |
2024-03-19 | $37.65 | $37.88 | $37.56 | $37.87 | $37.87 | 78,659 |
2024-03-18 | $37.62 | $37.80 | $37.57 | $37.67 | $37.67 | 115,151 |
2024-03-15 | $37.54 | $37.70 | $37.36 | $37.54 | $37.54 | 125,640 |
2024-03-14 | $37.93 | $37.95 | $37.43 | $37.65 | $37.65 | 103,911 |
2024-03-13 | $37.94 | $38.10 | $37.86 | $37.93 | $37.93 | 115,387 |
2024-03-12 | $37.88 | $38.01 | $37.74 | $37.93 | $37.93 | 94,853 |
2024-03-11 | $37.66 | $37.82 | $37.53 | $37.82 | $37.82 | 97,749 |
2024-03-08 | $37.87 | $37.92 | $37.66 | $37.69 | $37.69 | 158,689 |
2024-03-07 | $37.70 | $37.86 | $37.70 | $37.81 | $37.81 | 85,641 |
2024-03-06 | $37.49 | $37.66 | $37.39 | $37.54 | $37.54 | 161,660 |
2024-03-05 | $37.39 | $37.54 | $37.20 | $37.31 | $37.31 | 131,812 |
2024-03-04 | $37.23 | $37.58 | $37.23 | $37.50 | $37.50 | 145,814 |
2024-03-01 | $37.10 | $37.31 | $36.99 | $37.30 | $37.30 | 503,501 |
2024-02-29 | $37.04 | $37.08 | $36.87 | $37.02 | $37.02 | 119,057 |
2024-02-28 | $36.82 | $36.96 | $36.75 | $36.88 | $36.88 | 140,412 |
2024-02-27 | $36.91 | $36.93 | $36.79 | $36.91 | $36.91 | 96,131 |
2024-02-26 | $37.02 | $37.06 | $36.82 | $36.83 | $36.83 | 106,141 |
2024-02-23 | $36.93 | $37.09 | $36.93 | $37.00 | $37.00 | 94,996 |
2024-02-22 | $36.75 | $36.97 | $36.64 | $36.86 | $36.86 | 261,191 |
2024-02-21 | $36.48 | $36.63 | $36.39 | $36.63 | $36.63 | 124,436 |
2024-02-20 | $36.43 | $36.57 | $36.33 | $36.49 | $36.49 | 290,168 |
2024-02-16 | $36.52 | $36.71 | $36.45 | $36.52 | $36.52 | 116,935 |
2024-02-15 | $36.31 | $36.64 | $36.25 | $36.64 | $36.64 | 352,529 |
2024-02-14 | $36.13 | $36.28 | $36.05 | $36.28 | $36.28 | 111,364 |
2024-02-13 | $36.08 | $36.22 | $35.72 | $35.99 | $35.99 | 199,890 |
2024-02-12 | $36.15 | $36.57 | $36.15 | $36.47 | $36.47 | 85,366 |
2024-02-09 | $36.09 | $36.21 | $36.01 | $36.21 | $36.21 | 79,890 |
2024-02-08 | $36.01 | $36.17 | $35.97 | $36.11 | $36.11 | 96,011 |
2024-02-07 | $36.09 | $36.13 | $35.94 | $36.06 | $36.06 | 108,609 |
2024-02-06 | $35.88 | $36.01 | $35.79 | $35.98 | $35.98 | 116,508 |
2024-02-05 | $35.89 | $35.93 | $35.70 | $35.77 | $35.77 | 232,783 |
2024-02-02 | $36.04 | $36.25 | $35.82 | $36.11 | $36.11 | 1,061,763 |
2024-02-01 | $35.86 | $36.17 | $35.68 | $36.17 | $36.17 | 102,523 |
2024-01-31 | $36.10 | $36.18 | $35.78 | $35.79 | $35.79 | 283,471 |
2024-01-30 | $36.02 | $36.15 | $35.91 | $36.09 | $36.09 | 56,616 |
2024-01-29 | $35.88 | $36.03 | $35.76 | $36.02 | $36.02 | 111,300 |
2024-01-26 | $35.91 | $35.97 | $35.81 | $35.85 | $35.85 | 76,875 |
2024-01-25 | $35.83 | $35.94 | $35.72 | $35.91 | $35.91 | 86,963 |
2024-01-24 | $36.02 | $36.02 | $35.63 | $35.63 | $35.63 | 86,680 |
2024-01-23 | $35.98 | $36.03 | $35.86 | $35.96 | $35.96 | 129,321 |
2024-01-22 | $35.91 | $36.02 | $35.79 | $35.87 | $35.87 | 96,752 |
2024-01-19 | $35.67 | $35.99 | $35.56 | $35.91 | $35.91 | 97,542 |
2024-01-18 | $35.48 | $35.61 | $35.31 | $35.57 | $35.57 | 507,083 |
2024-01-17 | $35.45 | $35.61 | $35.28 | $35.41 | $35.41 | 104,536 |
2024-01-16 | $35.69 | $35.74 | $35.53 | $35.67 | $35.67 | 147,768 |
2024-01-12 | $35.82 | $36.00 | $35.72 | $35.80 | $35.80 | 75,929 |
2024-01-11 | $35.87 | $35.87 | $35.54 | $35.77 | $35.77 | 107,765 |
2024-01-10 | $35.92 | $35.95 | $35.74 | $35.88 | $35.88 | 264,574 |
2024-01-09 | $35.96 | $35.96 | $35.83 | $35.90 | $35.90 | 83,973 |
2024-01-08 | $35.70 | $36.13 | $35.68 | $36.13 | $36.13 | 530,081 |
2024-01-05 | $35.72 | $35.96 | $35.61 | $35.81 | $35.81 | 104,928 |
2024-01-04 | $35.74 | $35.91 | $35.66 | $35.70 | $35.70 | 222,753 |
2024-01-03 | $35.97 | $35.97 | $35.69 | $35.73 | $35.73 | 100,949 |
2024-01-02 | $35.70 | $36.14 | $35.70 | $36.05 | $36.05 | 169,932 |
2023-12-29 | $35.89 | $35.97 | $35.77 | $35.91 | $35.91 | 379,608 |
2023-12-28 | $35.84 | $36.00 | $35.84 | $35.96 | $35.96 | 94,807 |
2023-12-27 | $35.87 | $35.95 | $35.76 | $35.93 | $35.93 | 123,682 |
2023-12-26 | $35.70 | $35.93 | $35.60 | $35.86 | $35.86 | 260,608 |
2023-12-22 | $35.49 | $35.74 | $35.44 | $35.64 | $35.64 | 73,111 |
2023-12-21 | $35.25 | $35.45 | $35.18 | $35.44 | $35.44 | 120,756 |
2023-12-20 | $35.53 | $35.62 | $35.07 | $35.07 | $35.07 | 135,435 |
2023-12-19 | $35.48 | $35.65 | $35.34 | $35.65 | $35.65 | 197,030 |
2023-12-18 | $35.47 | $35.59 | $35.35 | $35.37 | $35.37 | 276,817 |
2023-12-15 | $35.56 | $35.56 | $35.28 | $35.38 | $35.38 | 139,961 |
2023-12-14 | $35.53 | $35.77 | $35.42 | $35.54 | $35.54 | 145,481 |
2023-12-13 | $35.53 | $36.16 | $35.46 | $36.15 | $35.24 | 142,964 |
2023-12-12 | $35.69 | $35.69 | $35.51 | $35.61 | $35.61 | 196,683 |
2023-12-11 | $35.38 | $35.65 | $35.38 | $35.64 | $35.64 | 123,407 |
2023-12-08 | $35.20 | $35.38 | $35.13 | $35.32 | $35.32 | 130,787 |
2023-12-07 | $35.19 | $35.28 | $35.08 | $35.23 | $35.23 | 106,845 |
2023-12-06 | $35.28 | $35.39 | $35.06 | $35.10 | $35.10 | 106,021 |
2023-12-05 | $35.28 | $35.31 | $35.12 | $35.15 | $35.15 | 190,386 |
2023-12-04 | $35.21 | $35.52 | $35.21 | $35.37 | $35.37 | 184,850 |
2023-12-01 | $35.05 | $35.46 | $35.01 | $35.45 | $35.45 | 108,774 |
2023-11-30 | $34.85 | $35.17 | $34.80 | $35.16 | $35.16 | 192,747 |
2023-11-29 | $34.82 | $34.96 | $34.77 | $34.78 | $34.78 | 331,947 |
2023-11-28 | $34.71 | $34.81 | $34.62 | $34.70 | $34.70 | 269,627 |
2023-11-27 | $34.68 | $34.77 | $34.64 | $34.72 | $34.72 | 143,352 |
2023-11-24 | $34.68 | $34.82 | $34.68 | $34.79 | $34.79 | 45,219 |
2023-11-22 | $34.59 | $34.73 | $34.57 | $34.66 | $34.66 | 80,787 |
2023-11-21 | $34.57 | $34.57 | $34.48 | $34.52 | $34.52 | 89,859 |
2023-11-20 | $34.50 | $34.67 | $34.33 | $34.60 | $34.60 | 110,275 |
2023-11-17 | $34.41 | $34.47 | $34.35 | $34.46 | $34.46 | 109,097 |
2023-11-16 | $34.39 | $34.42 | $34.21 | $34.34 | $34.34 | 108,616 |
2023-11-15 | $34.18 | $34.49 | $34.15 | $34.38 | $34.38 | 264,993 |
2023-11-14 | $33.86 | $34.26 | $33.84 | $34.19 | $34.19 | 268,201 |
2023-11-13 | $33.41 | $33.53 | $33.37 | $33.46 | $33.46 | 91,714 |
2023-11-10 | $33.29 | $33.55 | $33.12 | $33.51 | $33.51 | 111,127 |
2023-11-09 | $33.55 | $33.55 | $33.12 | $33.16 | $33.16 | 183,259 |
2023-11-08 | $33.50 | $33.50 | $33.28 | $33.42 | $33.42 | 154,285 |
2023-11-07 | $33.55 | $33.61 | $33.45 | $33.51 | $33.51 | 1,317,331 |
2023-11-06 | $33.74 | $33.75 | $33.50 | $33.60 | $33.60 | 216,459 |
2023-11-03 | $33.58 | $33.86 | $33.58 | $33.69 | $33.69 | 323,940 |
2023-11-02 | $32.99 | $33.38 | $32.88 | $33.37 | $33.37 | 89,797 |
2023-11-01 | $32.69 | $32.83 | $32.56 | $32.74 | $32.74 | 566,662 |
2023-10-31 | $32.38 | $32.64 | $32.37 | $32.59 | $32.59 | 152,610 |
2023-10-30 | $32.20 | $32.40 | $32.08 | $32.32 | $32.32 | 141,623 |
2023-10-27 | $32.51 | $32.51 | $31.96 | $32.04 | $32.04 | 110,903 |
2023-10-26 | $32.34 | $32.66 | $32.26 | $32.43 | $32.43 | 107,005 |
2023-10-25 | $32.49 | $32.49 | $32.24 | $32.28 | $32.28 | 226,973 |
2023-10-24 | $32.44 | $32.65 | $32.41 | $32.58 | $32.58 | 73,928 |
2023-10-23 | $32.54 | $32.71 | $32.33 | $32.33 | $32.33 | 117,104 |
2023-10-20 | $32.91 | $32.99 | $32.66 | $32.68 | $32.68 | 54,403 |
2023-10-19 | $33.29 | $33.42 | $32.96 | $32.99 | $32.99 | 152,744 |
2023-10-18 | $33.63 | $33.65 | $33.27 | $33.30 | $33.30 | 80,377 |
2023-10-17 | $33.49 | $33.94 | $33.43 | $33.77 | $33.77 | 284,868 |
2023-10-16 | $33.48 | $33.72 | $33.39 | $33.63 | $33.63 | 151,606 |
2023-10-13 | $33.43 | $33.58 | $33.18 | $33.29 | $33.29 | 117,716 |
2023-10-12 | $33.76 | $33.76 | $33.16 | $33.35 | $33.35 | 237,305 |
2023-10-11 | $33.74 | $33.74 | $33.49 | $33.67 | $33.67 | 81,037 |
2023-10-10 | $33.56 | $33.82 | $33.46 | $33.66 | $33.66 | 92,720 |
2023-10-09 | $33.10 | $33.46 | $33.10 | $33.42 | $33.42 | 68,364 |
2023-10-06 | $32.89 | $33.40 | $32.68 | $33.22 | $33.22 | 251,457 |
2023-10-05 | $33.04 | $33.12 | $32.83 | $32.99 | $32.99 | 110,281 |
2023-10-04 | $33.02 | $33.13 | $32.77 | $33.08 | $33.08 | 542,906 |
2023-10-03 | $33.11 | $33.19 | $32.88 | $32.97 | $32.97 | 146,776 |
2023-10-02 | $33.55 | $33.61 | $33.06 | $33.25 | $33.25 | 194,289 |
2023-09-29 | $34.01 | $34.01 | $33.51 | $33.59 | $33.59 | 165,311 |
2023-09-28 | $33.62 | $33.91 | $33.55 | $33.81 | $33.81 | 95,105 |
2023-09-27 | $33.76 | $33.82 | $33.41 | $33.62 | $33.62 | 275,389 |
2023-09-26 | $33.96 | $33.97 | $33.65 | $33.65 | $33.65 | 100,587 |
2023-09-25 | $33.95 | $34.11 | $33.89 | $34.09 | $34.09 | 87,693 |
2023-09-22 | $34.16 | $34.24 | $34.03 | $34.04 | $34.04 | 130,010 |
2023-09-21 | $34.50 | $34.50 | $34.15 | $34.15 | $34.15 | 72,741 |
2023-09-20 | $34.84 | $34.98 | $34.60 | $34.60 | $34.60 | 65,535 |
2023-09-19 | $34.79 | $34.84 | $34.59 | $34.70 | $34.70 | 83,713 |
2023-09-18 | $34.85 | $34.93 | $34.73 | $34.83 | $34.83 | 73,316 |
2023-09-15 | $35.07 | $35.07 | $34.80 | $34.83 | $34.83 | 130,678 |
2023-09-14 | $35.00 | $35.18 | $34.90 | $35.13 | $35.13 | 75,829 |
2023-09-13 | $34.89 | $34.89 | $34.66 | $34.73 | $34.73 | 158,161 |
2023-09-12 | $34.86 | $35.00 | $34.76 | $34.84 | $34.84 | 123,419 |
2023-09-11 | $34.90 | $35.00 | $34.86 | $34.90 | $34.90 | 116,180 |
2023-09-08 | $34.83 | $34.91 | $34.72 | $34.78 | $34.78 | 84,538 |
2023-09-07 | $34.69 | $34.84 | $34.63 | $34.76 | $34.76 | 72,501 |
2023-09-06 | $34.76 | $34.82 | $34.56 | $34.71 | $34.71 | 84,564 |
2023-09-05 | $35.24 | $35.24 | $34.82 | $34.83 | $34.83 | 113,298 |
2023-09-01 | $35.29 | $35.37 | $35.16 | $35.26 | $35.26 | 123,136 |
2023-08-31 | $35.34 | $35.34 | $35.06 | $35.06 | $35.06 | 140,108 |
2023-08-30 | $35.27 | $35.34 | $35.14 | $35.26 | $35.26 | 118,263 |
2023-08-29 | $34.88 | $35.25 | $34.88 | $35.25 | $35.25 | 214,587 |
2023-08-28 | $34.88 | $35.00 | $34.78 | $34.90 | $34.90 | 285,319 |
2023-08-25 | $34.68 | $34.81 | $34.43 | $34.72 | $34.72 | 118,167 |
2023-08-24 | $34.81 | $35.05 | $34.51 | $34.51 | $34.51 | 73,188 |
2023-08-23 | $34.60 | $34.81 | $34.53 | $34.76 | $34.76 | 91,735 |
2023-08-22 | $34.80 | $34.82 | $34.49 | $34.52 | $34.52 | 131,487 |
2023-08-21 | $34.81 | $34.81 | $34.46 | $34.68 | $34.68 | 77,479 |
2023-08-18 | $34.57 | $34.81 | $34.50 | $34.76 | $34.76 | 226,522 |
2023-08-17 | $34.98 | $35.02 | $34.64 | $34.69 | $34.69 | 114,788 |
2023-08-16 | $35.04 | $35.19 | $34.82 | $34.85 | $34.85 | 131,637 |
2023-08-15 | $35.29 | $35.29 | $35.01 | $35.04 | $35.04 | 61,985 |
2023-08-14 | $35.42 | $35.49 | $35.30 | $35.49 | $35.49 | 97,358 |
2023-08-11 | $35.26 | $35.48 | $35.26 | $35.47 | $35.47 | 98,583 |
2023-08-10 | $35.53 | $35.74 | $35.31 | $35.34 | $35.34 | 112,096 |
2023-08-09 | $35.47 | $35.57 | $35.33 | $35.34 | $35.34 | 207,453 |
2023-08-08 | $35.38 | $35.48 | $35.11 | $35.47 | $35.47 | 97,688 |
2023-08-07 | $35.44 | $35.67 | $35.38 | $35.63 | $35.63 | 197,131 |
2023-08-04 | $35.51 | $35.71 | $35.26 | $35.32 | $35.32 | 78,879 |
2023-08-03 | $35.46 | $35.55 | $35.33 | $35.42 | $35.42 | 132,037 |
2023-08-02 | $35.66 | $35.74 | $35.52 | $35.58 | $35.58 | 142,724 |
2023-08-01 | $35.87 | $35.93 | $35.74 | $35.86 | $35.86 | 129,983 |
2023-07-31 | $35.89 | $35.98 | $35.78 | $35.88 | $35.88 | 763,902 |
2023-07-28 | $35.99 | $35.99 | $35.74 | $35.88 | $35.88 | 101,868 |
2023-07-27 | $36.10 | $36.12 | $35.69 | $35.74 | $35.74 | 102,506 |
2023-07-26 | $35.85 | $36.05 | $35.72 | $35.96 | $35.96 | 95,121 |
2023-07-25 | $35.78 | $36.00 | $35.78 | $35.90 | $35.90 | 92,077 |
2023-07-24 | $35.66 | $35.93 | $35.65 | $35.86 | $35.86 | 117,273 |
2023-07-21 | $35.62 | $35.77 | $35.59 | $35.69 | $35.69 | 416,214 |
2023-07-20 | $35.41 | $35.59 | $35.33 | $35.56 | $35.56 | 129,228 |
2023-07-19 | $35.28 | $35.51 | $35.28 | $35.40 | $35.40 | 186,341 |
2023-07-18 | $35.03 | $35.34 | $34.94 | $35.24 | $35.24 | 132,844 |
2023-07-17 | $34.89 | $35.04 | $34.80 | $34.98 | $34.98 | 113,367 |
2023-07-14 | $35.08 | $35.08 | $34.90 | $34.93 | $34.93 | 169,870 |
2023-07-13 | $35.04 | $35.11 | $34.96 | $35.09 | $35.09 | 258,138 |
2023-07-12 | $35.06 | $35.08 | $34.89 | $34.91 | $34.91 | 94,509 |
2023-07-11 | $34.62 | $34.83 | $34.59 | $34.82 | $34.82 | 59,053 |
2023-07-10 | $34.31 | $34.57 | $34.25 | $34.49 | $34.49 | 391,296 |
2023-07-07 | $34.20 | $34.58 | $34.20 | $34.31 | $34.31 | 131,391 |
2023-07-06 | $34.31 | $34.44 | $34.13 | $34.29 | $34.29 | 180,305 |
2023-07-05 | $34.54 | $34.74 | $34.54 | $34.65 | $34.65 | 199,739 |
2023-07-03 | $34.57 | $34.80 | $34.54 | $34.77 | $34.77 | 76,606 |
2023-06-30 | $34.49 | $34.71 | $34.44 | $34.65 | $34.65 | 573,382 |
2023-06-29 | $34.02 | $34.32 | $34.01 | $34.29 | $34.29 | 79,130 |
2023-06-28 | $34.09 | $34.11 | $33.94 | $34.09 | $34.09 | 192,618 |
2023-06-27 | $33.85 | $34.21 | $33.81 | $34.17 | $34.17 | 159,420 |
2023-06-26 | $33.71 | $33.93 | $33.69 | $33.85 | $33.85 | 92,728 |
2023-06-23 | $33.78 | $33.85 | $33.65 | $33.67 | $33.67 | 76,421 |
2023-06-22 | $33.99 | $33.99 | $33.80 | $33.95 | $33.95 | 219,131 |
2023-06-21 | $34.03 | $34.19 | $33.87 | $34.02 | $34.02 | 110,234 |
2023-06-20 | $34.32 | $34.32 | $34.08 | $34.12 | $34.12 | 121,224 |
2023-06-16 | $34.58 | $34.63 | $34.44 | $34.47 | $34.47 | 94,543 |
2023-06-15 | $34.02 | $34.52 | $34.02 | $34.47 | $34.47 | 162,665 |
2023-06-14 | $34.22 | $34.29 | $33.94 | $34.08 | $34.08 | 143,641 |
2023-06-13 | $33.91 | $34.19 | $33.91 | $34.13 | $34.13 | 178,443 |
2023-06-12 | $33.65 | $33.83 | $33.62 | $33.82 | $33.82 | 93,674 |
2023-06-09 | $33.74 | $33.76 | $33.60 | $33.67 | $33.67 | 119,744 |
2023-06-08 | $33.69 | $33.77 | $33.60 | $33.73 | $33.73 | 74,856 |
2023-06-07 | $33.55 | $33.78 | $33.40 | $33.75 | $33.75 | 139,699 |
2023-06-06 | $33.26 | $33.50 | $33.26 | $33.45 | $33.45 | 105,074 |
2023-06-05 | $33.51 | $33.60 | $33.31 | $33.36 | $33.36 | 79,222 |
2023-06-02 | $33.08 | $33.59 | $33.08 | $33.55 | $33.55 | 143,104 |
2023-06-01 | $32.75 | $33.02 | $32.63 | $32.90 | $32.90 | 267,529 |
2023-05-31 | $32.82 | $32.82 | $32.56 | $32.78 | $32.78 | 372,295 |
2023-05-30 | $33.06 | $33.07 | $32.82 | $32.94 | $32.94 | 210,814 |
2023-05-26 | $32.91 | $33.07 | $32.83 | $33.01 | $33.01 | 113,014 |
2023-05-25 | $32.78 | $32.87 | $32.55 | $32.80 | $32.80 | 173,624 |
2023-05-24 | $33.23 | $33.23 | $32.89 | $32.90 | $32.90 | 210,269 |
2023-05-23 | $33.54 | $33.62 | $33.32 | $33.35 | $33.35 | 111,248 |
2023-05-22 | $33.67 | $33.83 | $33.50 | $33.58 | $33.58 | 85,603 |
2023-05-19 | $33.68 | $33.86 | $33.53 | $33.65 | $33.65 | 120,735 |
2023-05-18 | $33.38 | $33.67 | $33.35 | $33.65 | $33.65 | 93,261 |
2023-05-17 | $33.24 | $33.52 | $33.14 | $33.50 | $33.50 | 100,491 |
2023-05-16 | $33.57 | $33.57 | $33.10 | $33.10 | $33.10 | 102,801 |
2023-05-15 | $33.54 | $33.64 | $33.41 | $33.63 | $33.63 | 90,364 |
2023-05-12 | $33.65 | $33.65 | $33.32 | $33.54 | $33.54 | 146,918 |
2023-05-11 | $33.45 | $33.59 | $33.33 | $33.47 | $33.47 | 303,790 |
2023-05-10 | $33.79 | $33.91 | $33.35 | $33.63 | $33.63 | 86,468 |
2023-05-09 | $33.75 | $33.75 | $33.59 | $33.64 | $33.64 | 78,494 |
2023-05-08 | $33.87 | $34.01 | $33.73 | $33.81 | $33.81 | 104,734 |
2023-05-05 | $33.54 | $33.94 | $33.54 | $33.86 | $33.86 | 398,133 |
2023-05-04 | $33.57 | $33.57 | $33.18 | $33.31 | $33.31 | 121,669 |
2023-05-03 | $33.90 | $34.02 | $33.57 | $33.59 | $33.59 | 89,572 |
2023-05-02 | $34.27 | $34.27 | $33.59 | $33.88 | $33.88 | 105,373 |
2023-05-01 | $34.31 | $34.46 | $34.27 | $34.28 | $34.28 | 288,796 |
2023-04-28 | $33.99 | $34.33 | $33.99 | $34.33 | $34.33 | 93,617 |
2023-04-27 | $33.71 | $34.06 | $33.61 | $34.04 | $34.04 | 108,103 |
2023-04-26 | $33.89 | $33.89 | $33.53 | $33.60 | $33.60 | 173,883 |
2023-04-25 | $34.23 | $34.26 | $33.96 | $33.97 | $33.97 | 87,201 |
2023-04-24 | $34.36 | $34.51 | $34.34 | $34.43 | $34.43 | 114,780 |
2023-04-21 | $34.43 | $34.43 | $34.24 | $34.39 | $34.39 | 116,196 |
2023-04-20 | $34.35 | $34.46 | $34.25 | $34.35 | $34.35 | 116,473 |
2023-04-19 | $34.41 | $34.57 | $34.37 | $34.52 | $34.52 | 231,766 |
2023-04-18 | $34.62 | $34.63 | $34.40 | $34.52 | $34.52 | 125,668 |
2023-04-17 | $34.28 | $34.52 | $34.28 | $34.52 | $34.52 | 160,991 |
2023-04-14 | $34.41 | $34.51 | $34.10 | $34.27 | $34.27 | 216,622 |
2023-04-13 | $34.15 | $34.38 | $33.98 | $34.34 | $34.34 | 79,433 |
2023-04-12 | $34.36 | $34.38 | $34.08 | $34.14 | $34.14 | 91,064 |
2023-04-11 | $34.17 | $34.36 | $34.09 | $34.25 | $34.25 | 112,616 |
2023-04-10 | $33.80 | $34.05 | $33.80 | $34.05 | $34.05 | 90,134 |
2023-04-06 | $33.88 | $34.02 | $33.87 | $33.97 | $33.97 | 164,034 |
2023-04-05 | $33.85 | $33.99 | $33.72 | $33.90 | $33.90 | 661,644 |
2023-04-04 | $34.30 | $34.31 | $33.73 | $33.82 | $33.82 | 1,243,423 |
2023-04-03 | $34.05 | $34.31 | $34.05 | $34.21 | $34.21 | 243,255 |
2023-03-31 | $33.65 | $34.07 | $33.65 | $34.07 | $34.07 | 257,263 |
2023-03-30 | $33.68 | $33.73 | $33.47 | $33.63 | $33.63 | 191,438 |
2023-03-29 | $33.34 | $33.44 | $33.24 | $33.43 | $33.43 | 108,935 |
2023-03-28 | $32.94 | $33.06 | $32.81 | $32.98 | $32.98 | 93,244 |
2023-03-27 | $32.87 | $33.09 | $32.80 | $32.90 | $32.90 | 1,390,084 |
2023-03-24 | $32.26 | $32.67 | $32.12 | $32.63 | $32.63 | 138,963 |
2023-03-23 | $32.56 | $32.91 | $32.20 | $32.38 | $32.38 | 398,607 |
2023-03-22 | $33.21 | $33.28 | $32.50 | $32.50 | $32.50 | 114,935 |
2023-03-21 | $33.24 | $33.24 | $32.95 | $33.16 | $33.16 | 120,925 |
2023-03-20 | $32.44 | $32.91 | $32.44 | $32.85 | $32.85 | 152,505 |
2023-03-17 | $32.78 | $32.78 | $32.26 | $32.38 | $32.38 | 126,976 |
2023-03-16 | $32.32 | $33.01 | $32.27 | $32.95 | $32.95 | 195,942 |
2023-03-15 | $32.55 | $32.59 | $32.15 | $32.57 | $32.57 | 254,179 |
2023-03-14 | $33.26 | $33.26 | $32.69 | $33.07 | $33.07 | 159,226 |
2023-03-13 | $32.48 | $33.09 | $32.42 | $32.63 | $32.63 | 155,218 |
2023-03-10 | $33.39 | $33.53 | $32.79 | $32.96 | $32.96 | 129,571 |
2023-03-09 | $34.12 | $34.22 | $33.30 | $33.41 | $33.41 | 152,216 |
2023-03-08 | $34.08 | $34.21 | $33.93 | $34.08 | $34.08 | 195,527 |
2023-03-07 | $34.65 | $34.76 | $34.06 | $34.08 | $34.08 | 238,166 |
2023-03-06 | $34.76 | $34.89 | $34.66 | $34.73 | $34.73 | 77,155 |
2023-03-03 | $34.49 | $34.81 | $34.37 | $34.77 | $34.77 | 121,890 |
2023-03-02 | $34.02 | $34.48 | $34.00 | $34.43 | $34.43 | 261,179 |
2023-03-01 | $34.23 | $34.26 | $34.05 | $34.17 | $34.17 | 569,752 |
2023-02-28 | $34.41 | $34.45 | $34.20 | $34.20 | $34.20 | 203,396 |
2023-02-27 | $34.53 | $34.74 | $34.38 | $34.44 | $34.44 | 113,571 |
2023-02-24 | $34.39 | $34.44 | $34.13 | $34.37 | $34.37 | 77,813 |
2023-02-23 | $34.60 | $34.72 | $34.25 | $34.59 | $34.59 | 96,001 |
2023-02-22 | $34.65 | $34.68 | $34.34 | $34.47 | $34.47 | 103,784 |
2023-02-21 | $34.88 | $34.98 | $34.53 | $34.54 | $34.54 | 201,775 |
2023-02-17 | $35.10 | $35.22 | $34.96 | $35.21 | $35.21 | 282,643 |
2023-02-16 | $35.10 | $35.43 | $35.06 | $35.16 | $35.16 | 166,444 |
2023-02-15 | $35.12 | $35.49 | $35.12 | $35.49 | $35.49 | 142,320 |
2023-02-14 | $35.39 | $35.61 | $35.11 | $35.36 | $35.36 | 877,156 |
2023-02-13 | $35.19 | $35.52 | $35.18 | $35.52 | $35.52 | 188,247 |
2023-02-10 | $34.97 | $35.25 | $34.90 | $35.24 | $35.24 | 228,204 |
2023-02-09 | $35.43 | $35.55 | $34.85 | $34.94 | $34.94 | 129,826 |
2023-02-08 | $35.55 | $35.55 | $35.29 | $35.33 | $35.33 | 94,124 |
2023-02-07 | $35.41 | $35.69 | $35.11 | $35.60 | $35.60 | 192,551 |
2023-02-06 | $35.33 | $35.48 | $35.29 | $35.42 | $35.42 | 388,845 |
2023-02-03 | $35.55 | $35.72 | $35.44 | $35.57 | $35.57 | 182,541 |
2023-02-02 | $35.85 | $35.87 | $35.56 | $35.79 | $35.79 | 161,481 |
2023-02-01 | $35.48 | $35.97 | $35.24 | $35.73 | $35.73 | 254,455 |
2023-01-31 | $35.27 | $35.59 | $35.11 | $35.57 | $35.57 | 333,678 |
2023-01-30 | $35.19 | $35.39 | $35.10 | $35.13 | $35.13 | 391,277 |
2023-01-27 | $35.40 | $35.46 | $35.19 | $35.31 | $35.31 | 114,391 |
2023-01-26 | $35.41 | $35.44 | $35.06 | $35.44 | $35.44 | 152,196 |
2023-01-25 | $35.14 | $35.26 | $34.83 | $35.26 | $35.26 | 316,016 |
2023-01-24 | $35.05 | $35.30 | $34.95 | $35.24 | $35.24 | 179,003 |
2023-01-23 | $35.02 | $35.43 | $34.94 | $35.20 | $35.20 | 460,035 |
2023-01-20 | $34.75 | $35.01 | $34.49 | $35.01 | $35.01 | 181,750 |
2023-01-19 | $34.80 | $34.80 | $34.49 | $34.58 | $34.58 | 202,125 |
2023-01-18 | $35.59 | $35.64 | $34.83 | $34.85 | $34.85 | 995,280 |
2023-01-17 | $35.74 | $35.84 | $35.50 | $35.50 | $35.50 | 623,088 |
2023-01-13 | $35.47 | $35.79 | $35.29 | $35.75 | $35.75 | 98,362 |
2023-01-12 | $35.59 | $35.76 | $35.48 | $35.64 | $35.64 | 190,251 |
2023-01-11 | $35.34 | $35.56 | $35.28 | $35.55 | $35.55 | 217,106 |
2023-01-10 | $34.98 | $35.29 | $34.94 | $35.28 | $35.28 | 148,973 |
2023-01-09 | $35.20 | $35.46 | $35.03 | $35.07 | $35.07 | 337,559 |
2023-01-06 | $34.57 | $35.21 | $34.55 | $35.14 | $35.14 | 140,982 |
2023-01-05 | $34.53 | $34.53 | $34.17 | $34.32 | $34.32 | 149,323 |
2023-01-04 | $34.46 | $34.73 | $34.30 | $34.61 | $34.61 | 402,353 |
2023-01-03 | $34.44 | $34.44 | $33.95 | $34.22 | $34.22 | 164,265 |
2022-12-30 | $34.25 | $34.25 | $33.95 | $34.24 | $34.24 | 510,846 |
2022-12-29 | $34.23 | $34.44 | $34.08 | $34.34 | $34.34 | 201,637 |
2022-12-28 | $34.46 | $34.49 | $33.97 | $33.99 | $33.99 | 313,170 |
2022-12-27 | $34.41 | $34.45 | $34.18 | $34.37 | $34.37 | 127,356 |
2022-12-23 | $34.17 | $34.30 | $33.94 | $34.29 | $34.29 | 204,110 |
2022-12-22 | $34.27 | $34.29 | $33.57 | $34.11 | $34.11 | 238,996 |
2022-12-21 | $34.12 | $34.46 | $34.08 | $34.40 | $34.40 | 198,183 |
2022-12-20 | $33.93 | $34.08 | $33.77 | $33.94 | $33.94 | 710,252 |
2022-12-19 | $33.96 | $34.19 | $33.67 | $33.87 | $33.87 | 619,711 |
2022-12-16 | $33.97 | $34.15 | $33.73 | $34.02 | $34.02 | 295,080 |
2022-12-15 | $34.72 | $34.88 | $34.24 | $34.42 | $34.42 | 373,842 |
2022-12-14 | $36.19 | $36.37 | $35.71 | $35.88 | $35.14 | 169,289 |
2022-12-13 | $36.87 | $36.87 | $35.91 | $36.12 | $35.37 | 206,116 |
2022-12-12 | $35.52 | $35.96 | $35.39 | $35.94 | $35.20 | 150,543 |
2022-12-09 | $35.59 | $35.79 | $35.44 | $35.44 | $34.70 | 109,980 |
2022-12-08 | $35.68 | $35.79 | $35.60 | $35.74 | $35.00 | 199,568 |
2022-12-07 | $35.43 | $35.68 | $35.37 | $35.52 | $34.78 | 187,051 |
2022-12-06 | $35.77 | $35.82 | $35.24 | $35.46 | $34.73 | 156,030 |
2022-12-05 | $36.18 | $36.18 | $35.65 | $35.75 | $35.01 | 449,012 |
2022-12-02 | $36.06 | $36.51 | $35.96 | $36.43 | $36.43 | 163,174 |
2022-12-01 | $36.55 | $36.70 | $36.30 | $36.45 | $36.45 | 366,589 |
2022-11-30 | $35.74 | $36.52 | $35.49 | $36.50 | $36.50 | 392,648 |
2022-11-29 | $35.67 | $35.82 | $35.53 | $35.77 | $35.77 | 164,665 |
2022-11-28 | $35.96 | $36.01 | $35.53 | $35.60 | $35.60 | 114,296 |
2022-11-25 | $36.05 | $36.19 | $35.95 | $36.11 | $36.11 | 180,328 |
2022-11-23 | $35.93 | $36.10 | $35.85 | $36.04 | $36.04 | 354,495 |
2022-11-22 | $35.68 | $36.02 | $35.68 | $36.00 | $36.00 | 515,820 |
2022-11-21 | $35.31 | $35.53 | $35.26 | $35.48 | $35.48 | 159,838 |
2022-11-18 | $35.32 | $35.46 | $35.14 | $35.39 | $35.39 | 206,188 |
2022-11-17 | $34.83 | $35.11 | $34.72 | $35.10 | $35.10 | 185,404 |
2022-11-16 | $35.27 | $35.41 | $35.15 | $35.21 | $35.21 | 163,508 |
2022-11-15 | $35.63 | $35.67 | $35.05 | $35.35 | $35.35 | 187,942 |
2022-11-14 | $35.38 | $35.68 | $35.20 | $35.21 | $35.21 | 125,597 |
2022-11-11 | $35.35 | $35.49 | $35.16 | $35.42 | $35.42 | 171,497 |
2022-11-10 | $34.85 | $35.33 | $34.81 | $35.29 | $35.29 | 230,723 |
2022-11-09 | $34.37 | $34.55 | $33.91 | $33.97 | $33.97 | 180,483 |
2022-11-08 | $34.40 | $34.75 | $34.19 | $34.53 | $34.53 | 398,179 |
2022-11-07 | $34.07 | $34.33 | $33.98 | $34.29 | $34.29 | 208,977 |
2022-11-04 | $33.75 | $34.09 | $33.46 | $33.95 | $33.95 | 210,245 |
2022-11-03 | $33.35 | $33.61 | $33.16 | $33.43 | $33.43 | 167,231 |
2022-11-02 | $34.20 | $34.68 | $33.70 | $33.70 | $33.70 | 155,995 |
2022-11-01 | $34.40 | $34.49 | $34.13 | $34.31 | $34.31 | 243,844 |
2022-10-31 | $34.19 | $34.44 | $34.16 | $34.30 | $34.30 | 340,279 |
2022-10-28 | $33.83 | $34.43 | $33.82 | $34.40 | $34.40 | 127,198 |
2022-10-27 | $33.85 | $34.00 | $33.65 | $33.67 | $33.67 | 118,518 |
2022-10-26 | $33.52 | $33.86 | $33.42 | $33.59 | $33.59 | 108,639 |
2022-10-25 | $32.96 | $33.37 | $32.80 | $33.35 | $33.35 | 129,316 |
2022-10-24 | $32.67 | $33.05 | $32.61 | $32.93 | $32.93 | 351,825 |
2022-10-21 | $31.71 | $32.49 | $31.60 | $32.43 | $32.43 | 125,514 |
2022-10-20 | $32.11 | $32.35 | $31.68 | $31.76 | $31.76 | 638,223 |
2022-10-19 | $32.19 | $32.39 | $31.92 | $32.12 | $32.12 | 117,863 |
2022-10-18 | $32.52 | $32.67 | $32.10 | $32.39 | $32.39 | 113,254 |
2022-10-17 | $31.88 | $32.05 | $31.82 | $31.98 | $31.98 | 165,568 |
2022-10-14 | $32.18 | $32.26 | $31.28 | $31.35 | $31.35 | 113,388 |
2022-10-13 | $30.62 | $32.06 | $30.45 | $31.94 | $31.94 | 166,997 |
2022-10-12 | $31.23 | $31.29 | $31.01 | $31.03 | $31.03 | 162,772 |
2022-10-11 | $31.06 | $31.46 | $30.97 | $31.11 | $31.11 | 206,445 |
2022-10-10 | $31.33 | $31.47 | $31.01 | $31.17 | $31.17 | 179,130 |
2022-10-07 | $31.73 | $31.84 | $31.14 | $31.29 | $31.29 | 296,434 |
2022-10-06 | $32.32 | $32.45 | $31.99 | $32.03 | $32.03 | 93,502 |
2022-10-05 | $32.29 | $32.68 | $32.10 | $32.51 | $32.51 | 207,344 |
2022-10-04 | $32.17 | $32.66 | $32.16 | $32.64 | $32.64 | 187,199 |
2022-10-03 | $31.28 | $31.86 | $31.09 | $31.70 | $31.70 | 380,366 |
2022-09-30 | $31.18 | $31.47 | $30.83 | $30.87 | $30.87 | 268,252 |
2022-09-29 | $31.44 | $31.59 | $31.00 | $31.21 | $31.21 | 221,919 |
2022-09-28 | $31.35 | $31.85 | $31.19 | $31.72 | $31.72 | 107,264 |
2022-09-27 | $31.57 | $31.67 | $30.95 | $31.13 | $31.13 | 250,946 |
2022-09-26 | $31.64 | $31.73 | $31.14 | $31.29 | $31.29 | 155,493 |
2022-09-23 | $32.05 | $32.05 | $31.39 | $31.79 | $31.79 | 173,128 |
2022-09-22 | $32.58 | $32.58 | $32.31 | $32.32 | $32.32 | 157,959 |
2022-09-21 | $33.30 | $33.42 | $32.55 | $32.57 | $32.57 | 97,708 |
2022-09-20 | $33.33 | $33.33 | $32.86 | $33.10 | $33.10 | 140,380 |
2022-09-19 | $33.08 | $33.59 | $33.08 | $33.59 | $33.59 | 71,484 |
2022-09-16 | $33.39 | $33.39 | $33.10 | $33.33 | $33.33 | 108,951 |
2022-09-15 | $33.79 | $34.00 | $33.53 | $33.62 | $33.62 | 349,884 |
2022-09-14 | $34.09 | $34.09 | $33.63 | $33.87 | $33.87 | 167,655 |
2022-09-13 | $34.69 | $34.72 | $33.85 | $33.97 | $33.97 | 126,881 |
2022-09-12 | $35.22 | $35.36 | $35.10 | $35.23 | $35.23 | 90,482 |
2022-09-09 | $34.82 | $35.07 | $34.74 | $35.00 | $35.00 | 178,748 |
2022-09-08 | $34.24 | $34.58 | $34.04 | $34.55 | $34.55 | 121,989 |
2022-09-07 | $33.67 | $34.36 | $33.67 | $34.30 | $34.30 | 148,170 |
2022-09-06 | $34.00 | $34.01 | $33.62 | $33.71 | $33.71 | 146,087 |
2022-09-02 | $34.48 | $34.66 | $33.76 | $33.89 | $33.89 | 198,271 |
2022-09-01 | $33.86 | $34.19 | $33.71 | $34.17 | $34.17 | 194,928 |
2022-08-31 | $34.40 | $34.42 | $34.04 | $34.08 | $34.08 | 732,566 |
2022-08-30 | $34.79 | $34.80 | $34.23 | $34.35 | $34.35 | 344,203 |
2022-08-29 | $34.68 | $34.96 | $34.58 | $34.71 | $34.71 | 174,989 |
2022-08-26 | $36.06 | $36.06 | $34.89 | $34.90 | $34.90 | 180,935 |
2022-08-25 | $35.64 | $35.99 | $35.58 | $35.99 | $35.99 | 258,034 |
2022-08-24 | $35.42 | $35.62 | $35.36 | $35.53 | $35.53 | 67,837 |
2022-08-23 | $35.57 | $35.68 | $35.41 | $35.45 | $35.45 | 86,780 |
2022-08-22 | $35.91 | $35.91 | $35.52 | $35.57 | $35.57 | 96,846 |
2022-08-19 | $36.35 | $36.38 | $36.12 | $36.22 | $36.22 | 261,643 |
2022-08-18 | $36.46 | $36.55 | $36.34 | $36.50 | $36.50 | 102,678 |
2022-08-17 | $36.41 | $36.59 | $36.24 | $36.40 | $36.40 | 265,969 |
2022-08-16 | $36.48 | $36.78 | $36.36 | $36.66 | $36.66 | 123,212 |
2022-08-15 | $36.27 | $36.55 | $36.18 | $36.52 | $36.52 | 154,360 |
2022-08-12 | $36.10 | $36.48 | $36.04 | $36.46 | $36.46 | 211,641 |
2022-08-11 | $35.96 | $36.25 | $35.87 | $35.89 | $35.89 | 182,686 |
2022-08-10 | $35.65 | $35.79 | $35.49 | $35.76 | $35.76 | 216,840 |
2022-08-09 | $35.21 | $35.26 | $35.08 | $35.18 | $35.18 | 106,344 |
2022-08-08 | $35.27 | $35.41 | $35.11 | $35.17 | $35.17 | 76,743 |
2022-08-05 | $34.75 | $35.10 | $34.75 | $35.09 | $35.09 | 132,267 |
2022-08-04 | $35.06 | $35.11 | $34.95 | $34.97 | $34.97 | 111,569 |
2022-08-03 | $34.87 | $35.22 | $34.81 | $35.14 | $35.14 | 180,774 |
2022-08-02 | $34.94 | $35.18 | $34.77 | $34.77 | $34.77 | 224,736 |
2022-08-01 | $34.89 | $35.19 | $34.89 | $35.11 | $35.11 | 335,066 |
2022-07-29 | $34.76 | $35.18 | $34.76 | $35.14 | $35.14 | 155,646 |
2022-07-28 | $34.61 | $34.97 | $34.37 | $34.91 | $34.91 | 116,318 |
2022-07-27 | $34.23 | $34.61 | $34.04 | $34.49 | $34.49 | 139,763 |
2022-07-26 | $34.13 | $34.17 | $33.98 | $34.08 | $34.08 | 85,423 |
2022-07-25 | $33.99 | $34.19 | $33.92 | $34.11 | $34.11 | 270,835 |
2022-07-22 | $34.12 | $34.21 | $33.75 | $33.93 | $33.93 | 331,547 |
2022-07-21 | $33.78 | $34.01 | $33.60 | $34.01 | $34.01 | 240,514 |
2022-07-20 | $33.96 | $33.97 | $33.67 | $33.85 | $33.85 | 142,081 |
2022-07-19 | $33.46 | $33.99 | $33.46 | $33.95 | $33.95 | 490,769 |
2022-07-18 | $33.64 | $33.69 | $33.12 | $33.17 | $33.17 | 130,226 |
2022-07-15 | $33.30 | $33.45 | $33.08 | $33.43 | $33.43 | 509,000 |
2022-07-14 | $32.67 | $32.90 | $32.45 | $32.86 | $32.86 | 227,077 |
2022-07-13 | $32.97 | $33.38 | $32.92 | $33.17 | $33.17 | 225,054 |
2022-07-12 | $33.46 | $33.71 | $33.22 | $33.34 | $33.34 | 149,392 |
2022-07-11 | $33.58 | $33.67 | $33.47 | $33.51 | $33.51 | 122,283 |
2022-07-08 | $33.76 | $33.88 | $33.60 | $33.71 | $33.71 | 301,864 |
2022-07-07 | $33.63 | $33.85 | $33.58 | $33.77 | $33.77 | 153,844 |
2022-07-06 | $33.40 | $33.62 | $33.20 | $33.44 | $33.44 | 103,075 |
2022-07-05 | $33.46 | $33.46 | $32.80 | $33.42 | $33.42 | 142,288 |
2022-07-01 | $33.44 | $33.83 | $33.12 | $33.77 | $33.77 | 327,436 |
2022-06-30 | $33.35 | $33.63 | $33.08 | $33.38 | $33.38 | 959,229 |
2022-06-29 | $33.80 | $33.80 | $33.44 | $33.61 | $33.61 | 197,354 |
2022-06-28 | $34.39 | $34.51 | $33.67 | $33.70 | $33.70 | 147,027 |
2022-06-27 | $34.13 | $34.27 | $34.01 | $34.09 | $34.09 | 276,812 |
2022-06-24 | $33.49 | $34.09 | $33.42 | $34.07 | $34.07 | 154,889 |
2022-06-23 | $33.25 | $33.30 | $32.85 | $33.21 | $33.21 | 212,777 |
2022-06-22 | $32.68 | $33.35 | $32.68 | $33.08 | $33.08 | 208,066 |
2022-06-21 | $32.83 | $33.19 | $32.79 | $33.06 | $33.06 | 231,144 |
2022-06-17 | $32.49 | $32.75 | $32.19 | $32.39 | $32.39 | 322,540 |
2022-06-16 | $32.68 | $32.83 | $32.30 | $32.47 | $32.47 | 160,766 |
2022-06-15 | $33.43 | $33.75 | $32.90 | $33.35 | $33.35 | 346,853 |
2022-06-14 | $33.59 | $33.60 | $32.86 | $33.09 | $33.09 | 349,055 |
2022-06-13 | $33.95 | $33.95 | $33.27 | $33.42 | $33.42 | 253,740 |
2022-06-10 | $34.81 | $34.81 | $34.46 | $34.47 | $34.47 | 140,171 |
2022-06-09 | $35.95 | $36.03 | $35.24 | $35.24 | $35.24 | 143,593 |
2022-06-08 | $36.29 | $36.39 | $35.91 | $36.00 | $36.00 | 801,821 |
2022-06-07 | $36.10 | $36.55 | $35.97 | $36.52 | $36.52 | 199,474 |
2022-06-06 | $36.53 | $36.57 | $36.18 | $36.25 | $36.25 | 115,971 |
2022-06-03 | $36.40 | $36.41 | $36.15 | $36.20 | $36.20 | 227,218 |
2022-06-02 | $36.27 | $36.62 | $35.83 | $36.61 | $36.61 | 240,040 |
2022-06-01 | $36.75 | $36.75 | $35.75 | $36.09 | $36.09 | 603,123 |
2022-05-31 | $36.55 | $36.76 | $36.30 | $36.51 | $36.51 | 291,485 |
2022-05-27 | $36.40 | $36.79 | $36.23 | $36.79 | $36.79 | 432,498 |
2022-05-26 | $35.81 | $36.31 | $35.81 | $36.16 | $36.16 | 348,829 |
2022-05-25 | $35.45 | $35.77 | $35.29 | $35.62 | $35.62 | 676,737 |
2022-05-24 | $35.20 | $35.47 | $34.78 | $35.38 | $35.38 | 257,894 |
2022-05-23 | $35.09 | $35.41 | $34.91 | $35.29 | $35.29 | 274,861 |
2022-05-20 | $34.93 | $34.93 | $34.05 | $34.68 | $34.68 | 159,401 |
2022-05-19 | $34.57 | $34.91 | $34.37 | $34.62 | $34.62 | 125,300 |
2022-05-18 | $35.95 | $35.95 | $34.79 | $34.91 | $34.91 | 393,623 |
2022-05-17 | $36.14 | $36.28 | $35.89 | $36.25 | $36.25 | 221,131 |
2022-05-16 | $35.58 | $35.83 | $35.37 | $35.59 | $35.59 | 551,592 |
2022-05-13 | $35.38 | $35.67 | $35.26 | $35.56 | $35.56 | 182,805 |
2022-05-12 | $34.93 | $35.11 | $34.49 | $35.02 | $35.02 | 189,268 |
2022-05-11 | $35.17 | $35.83 | $34.93 | $34.95 | $34.95 | 143,623 |
2022-05-10 | $35.86 | $35.92 | $34.96 | $35.26 | $35.26 | 217,341 |
2022-05-09 | $35.94 | $35.95 | $35.35 | $35.49 | $35.49 | 194,888 |
2022-05-06 | $36.13 | $36.34 | $35.82 | $36.22 | $36.22 | 309,837 |
2022-05-05 | $37.00 | $37.05 | $36.00 | $36.37 | $36.37 | 311,545 |
2022-05-04 | $36.37 | $37.28 | $36.23 | $37.23 | $37.23 | 202,286 |
2022-05-03 | $36.11 | $36.54 | $36.04 | $36.33 | $36.33 | 278,563 |
2022-05-02 | $36.17 | $36.30 | $35.37 | $36.03 | $36.03 | 761,526 |
2022-04-29 | $36.90 | $37.03 | $35.98 | $36.03 | $36.03 | 744,280 |
2022-04-28 | $36.93 | $37.31 | $36.56 | $37.20 | $37.20 | 304,253 |
2022-04-27 | $36.66 | $37.04 | $36.48 | $36.65 | $36.65 | 223,711 |
2022-04-26 | $37.13 | $37.26 | $36.53 | $36.54 | $36.54 | 231,599 |
2022-04-25 | $37.10 | $37.30 | $36.51 | $37.27 | $37.27 | 169,795 |
2022-04-22 | $38.30 | $38.30 | $37.29 | $37.32 | $37.32 | 152,651 |
2022-04-21 | $39.01 | $39.17 | $38.39 | $38.44 | $38.44 | 144,083 |
2022-04-20 | $38.61 | $39.00 | $38.61 | $38.82 | $38.82 | 754,777 |
2022-04-19 | $37.79 | $38.42 | $37.79 | $38.36 | $38.36 | 215,203 |
2022-04-18 | $37.73 | $38.02 | $37.72 | $37.85 | $37.85 | 208,943 |
2022-04-14 | $37.97 | $38.26 | $37.84 | $37.86 | $37.86 | 177,372 |
2022-04-13 | $37.80 | $38.04 | $37.72 | $38.02 | $38.02 | 204,186 |
2022-04-12 | $38.08 | $38.30 | $37.70 | $37.84 | $37.84 | 244,087 |
2022-04-11 | $38.30 | $38.38 | $37.95 | $37.98 | $37.98 | 168,453 |
2022-04-08 | $38.20 | $38.49 | $38.13 | $38.36 | $38.36 | 188,419 |
2022-04-07 | $37.97 | $38.27 | $37.70 | $38.12 | $38.12 | 175,828 |
2022-04-06 | $37.69 | $38.01 | $37.54 | $37.94 | $37.94 | 112,679 |
2022-04-05 | $38.00 | $38.24 | $37.76 | $37.82 | $37.82 | 451,319 |
2022-04-04 | $38.07 | $38.16 | $37.80 | $38.07 | $38.07 | 130,258 |
2022-04-01 | $38.13 | $38.20 | $37.79 | $38.10 | $38.10 | 752,335 |
2022-03-31 | $38.54 | $38.57 | $38.00 | $38.03 | $38.03 | 75,943 |
2022-03-30 | $38.73 | $38.74 | $38.39 | $38.55 | $38.55 | 384,204 |
2022-03-29 | $38.59 | $38.73 | $38.40 | $38.70 | $38.70 | 259,420 |
2022-03-28 | $38.28 | $38.36 | $38.00 | $38.35 | $38.35 | 288,269 |
2022-03-25 | $38.04 | $38.37 | $38.03 | $38.35 | $38.35 | 153,494 |
2022-03-24 | $37.82 | $38.00 | $37.67 | $38.00 | $38.00 | 123,867 |
2022-03-23 | $37.98 | $37.98 | $37.63 | $37.64 | $37.64 | 118,887 |
2022-03-22 | $38.08 | $38.09 | $37.93 | $38.04 | $38.04 | 431,150 |
2022-03-21 | $37.98 | $38.13 | $37.66 | $37.86 | $37.86 | 264,531 |
2022-03-18 | $37.53 | $37.85 | $37.40 | $37.81 | $37.81 | 205,041 |
2022-03-17 | $37.18 | $37.64 | $37.00 | $37.63 | $37.63 | 163,781 |
2022-03-16 | $36.89 | $37.19 | $36.59 | $37.18 | $37.18 | 185,452 |
2022-03-15 | $36.17 | $36.70 | $36.17 | $36.61 | $36.61 | 243,341 |
2022-03-14 | $36.24 | $36.55 | $35.98 | $36.10 | $36.10 | 192,327 |
2022-03-11 | $36.74 | $36.74 | $36.08 | $36.10 | $36.10 | 275,081 |
2022-03-10 | $36.03 | $36.45 | $36.00 | $36.38 | $36.38 | 186,677 |
2022-03-09 | $36.47 | $36.65 | $36.35 | $36.44 | $36.44 | 267,351 |
2022-03-08 | $36.34 | $36.70 | $35.90 | $35.91 | $35.91 | 135,104 |
2022-03-07 | $37.04 | $37.04 | $36.27 | $36.29 | $36.29 | 184,691 |
2022-03-04 | $36.85 | $37.03 | $36.51 | $37.01 | $37.01 | 163,693 |
2022-03-03 | $37.18 | $37.30 | $36.79 | $37.05 | $37.05 | 300,944 |
2022-03-02 | $36.40 | $37.07 | $36.27 | $36.95 | $36.95 | 436,280 |
2022-03-01 | $36.60 | $36.77 | $35.87 | $36.14 | $36.14 | 351,310 |
2022-02-28 | $36.50 | $36.84 | $36.29 | $36.70 | $36.70 | 1,000,341 |
2022-02-25 | $36.08 | $37.09 | $36.08 | $37.03 | $37.03 | 242,674 |
2022-02-24 | $35.26 | $36.08 | $35.19 | $36.00 | $36.00 | 476,321 |
2022-02-23 | $36.66 | $36.73 | $35.96 | $36.01 | $36.01 | 212,626 |
2022-02-22 | $36.73 | $36.85 | $36.21 | $36.48 | $36.48 | 113,815 |
2022-02-18 | $36.81 | $37.03 | $36.64 | $36.78 | $36.78 | 204,366 |
2022-02-17 | $37.21 | $37.22 | $36.84 | $36.90 | $36.90 | 135,616 |
2022-02-16 | $37.24 | $37.53 | $37.14 | $37.43 | $37.43 | 175,802 |
2022-02-15 | $37.26 | $37.43 | $37.20 | $37.34 | $37.34 | 195,981 |
2022-02-14 | $37.27 | $37.27 | $36.71 | $36.96 | $36.96 | 175,689 |
2022-02-11 | $37.69 | $37.90 | $37.15 | $37.25 | $37.25 | 160,070 |
2022-02-10 | $37.84 | $38.26 | $37.50 | $37.63 | $37.63 | 182,827 |
2022-02-09 | $38.11 | $38.35 | $38.07 | $38.32 | $38.32 | 129,219 |
2022-02-08 | $37.61 | $37.97 | $37.56 | $37.90 | $37.90 | 192,122 |
2022-02-07 | $37.63 | $37.78 | $37.47 | $37.54 | $37.54 | 107,582 |
2022-02-04 | $37.55 | $37.83 | $37.21 | $37.56 | $37.56 | 671,638 |
2022-02-03 | $37.91 | $38.01 | $37.62 | $37.64 | $37.64 | 468,706 |
2022-02-02 | $37.75 | $38.15 | $37.69 | $38.11 | $38.11 | 211,476 |
2022-02-01 | $37.56 | $37.82 | $37.39 | $37.76 | $37.76 | 230,989 |
2022-01-31 | $37.15 | $37.61 | $36.89 | $37.61 | $37.61 | 301,123 |
2022-01-28 | $36.60 | $37.23 | $36.30 | $37.19 | $37.19 | 222,779 |
2022-01-27 | $37.13 | $37.46 | $36.54 | $36.71 | $36.71 | 185,148 |
2022-01-26 | $37.43 | $37.73 | $36.62 | $36.96 | $36.96 | 170,827 |
2022-01-25 | $36.97 | $37.52 | $36.45 | $37.25 | $37.25 | 195,842 |
2022-01-24 | $36.88 | $37.48 | $36.23 | $37.40 | $37.40 | 295,874 |
2022-01-21 | $37.59 | $37.91 | $37.24 | $37.34 | $37.34 | 237,563 |
2022-01-20 | $38.12 | $38.51 | $37.69 | $37.74 | $37.74 | 275,332 |
2022-01-19 | $38.55 | $38.63 | $38.05 | $38.07 | $38.07 | 143,139 |
2022-01-18 | $38.68 | $38.68 | $38.22 | $38.40 | $38.40 | 148,686 |
2022-01-14 | $38.83 | $39.04 | $38.63 | $38.96 | $38.96 | 231,543 |
2022-01-13 | $39.22 | $39.43 | $39.01 | $39.10 | $39.10 | 225,939 |
2022-01-12 | $39.24 | $39.35 | $39.06 | $39.19 | $39.19 | 146,793 |
2022-01-11 | $38.95 | $39.14 | $38.66 | $39.12 | $39.12 | 194,343 |
2022-01-10 | $39.00 | $39.00 | $38.63 | $38.99 | $38.99 | 158,411 |
2022-01-07 | $38.93 | $39.16 | $38.93 | $39.02 | $39.02 | 519,241 |
2022-01-06 | $39.00 | $39.18 | $38.90 | $39.06 | $39.06 | 131,446 |
2022-01-05 | $39.40 | $39.60 | $38.99 | $38.99 | $38.99 | 224,467 |
2022-01-04 | $39.04 | $39.40 | $38.95 | $39.31 | $39.31 | 211,330 |
2022-01-03 | $38.92 | $38.95 | $38.64 | $38.91 | $38.91 | 218,036 |
2021-12-31 | $38.82 | $39.00 | $38.81 | $38.87 | $38.87 | 83,521 |
2021-12-30 | $38.98 | $39.08 | $38.83 | $38.85 | $38.85 | 69,312 |
2021-12-29 | $38.82 | $38.97 | $38.80 | $38.90 | $38.90 | 126,113 |
2021-12-28 | $38.73 | $38.88 | $38.71 | $38.78 | $38.78 | 145,131 |
2021-12-27 | $38.27 | $38.71 | $38.27 | $38.71 | $38.71 | 95,606 |
2021-12-23 | $38.08 | $38.35 | $38.08 | $38.23 | $38.23 | 306,454 |
2021-12-22 | $37.66 | $38.01 | $37.66 | $38.01 | $38.01 | 219,786 |
2021-12-21 | $37.53 | $37.78 | $37.53 | $37.74 | $37.74 | 202,163 |
2021-12-20 | $37.42 | $37.42 | $36.91 | $37.28 | $37.28 | 190,609 |
2021-12-17 | $38.04 | $38.09 | $37.70 | $37.73 | $37.73 | 247,988 |
2021-12-16 | $38.16 | $38.45 | $38.06 | $38.21 | $38.21 | 121,662 |
2021-12-15 | $39.55 | $39.75 | $39.24 | $39.75 | $38.00 | 191,526 |
2021-12-14 | $39.23 | $39.60 | $39.22 | $39.31 | $37.58 | 1,103,562 |
2021-12-13 | $39.54 | $39.70 | $39.35 | $39.43 | $37.70 | 123,455 |
2021-12-10 | $39.58 | $39.65 | $39.38 | $39.62 | $37.88 | 106,875 |
2021-12-09 | $39.38 | $39.63 | $39.33 | $39.43 | $37.70 | 121,328 |
2021-12-08 | $39.65 | $39.80 | $39.44 | $39.57 | $37.83 | 109,014 |
2021-12-07 | $39.47 | $39.75 | $39.47 | $39.63 | $37.89 | 125,312 |
2021-12-06 | $38.87 | $39.35 | $38.87 | $39.12 | $37.40 | 136,917 |
2021-12-03 | $38.92 | $38.95 | $38.30 | $38.61 | $36.91 | 104,274 |
2021-12-02 | $37.92 | $38.79 | $37.91 | $38.56 | $36.86 | 152,535 |
2021-12-01 | $38.47 | $38.87 | $37.80 | $37.80 | $36.14 | 152,481 |
2021-11-30 | $38.81 | $38.81 | $37.99 | $38.03 | $36.36 | 228,458 |
2021-11-29 | $39.11 | $39.22 | $38.78 | $39.02 | $37.30 | 97,763 |
2021-11-26 | $38.91 | $39.21 | $38.63 | $38.76 | $37.06 | 84,926 |
2021-11-24 | $39.60 | $39.81 | $39.59 | $39.69 | $37.94 | 87,162 |
2021-11-23 | $39.61 | $39.76 | $39.52 | $39.74 | $37.99 | 66,643 |
2021-11-22 | $39.44 | $39.79 | $39.32 | $39.49 | $37.75 | 88,767 |
2021-11-19 | $39.43 | $39.60 | $39.26 | $39.30 | $37.57 | 64,708 |
2021-11-18 | $39.69 | $39.84 | $39.42 | $39.55 | $37.81 | 88,541 |
2021-11-17 | $39.77 | $39.92 | $39.62 | $39.70 | $37.95 | 330,861 |
2021-11-16 | $39.92 | $40.07 | $39.85 | $39.88 | $38.13 | 106,283 |
2021-11-15 | $39.87 | $40.03 | $39.78 | $39.83 | $38.08 | 189,242 |
2021-11-12 | $39.70 | $39.85 | $39.64 | $39.81 | $38.06 | 58,417 |
2021-11-11 | $39.75 | $39.95 | $39.62 | $39.66 | $37.92 | 428,690 |
2021-11-10 | $39.73 | $39.90 | $39.67 | $39.71 | $37.96 | 110,734 |
2021-11-09 | $39.71 | $39.91 | $39.61 | $39.77 | $38.02 | 86,949 |
2021-11-08 | $39.88 | $40.06 | $39.64 | $39.76 | $38.01 | 138,928 |
2021-11-05 | $39.97 | $40.00 | $39.59 | $39.73 | $37.98 | 109,866 |
2021-11-04 | $39.76 | $40.02 | $39.40 | $39.57 | $37.83 | 97,889 |
2021-11-03 | $39.52 | $39.80 | $39.49 | $39.78 | $38.03 | 136,184 |
2021-11-02 | $39.60 | $39.73 | $39.46 | $39.60 | $37.86 | 97,753 |
2021-11-01 | $39.70 | $39.70 | $39.38 | $39.53 | $37.79 | 112,867 |
2021-10-29 | $39.45 | $39.57 | $39.33 | $39.44 | $37.71 | 132,843 |
2021-10-28 | $39.28 | $39.50 | $39.28 | $39.48 | $37.74 | 172,116 |
2021-10-27 | $39.58 | $39.76 | $39.14 | $39.15 | $37.43 | 98,341 |
2021-10-26 | $39.59 | $39.75 | $39.50 | $39.51 | $37.77 | 95,840 |
2021-10-25 | $39.57 | $39.80 | $39.46 | $39.49 | $37.75 | 168,925 |
2021-10-22 | $39.51 | $39.63 | $39.42 | $39.57 | $37.83 | 49,602 |
2021-10-21 | $39.56 | $39.72 | $39.36 | $39.52 | $37.78 | 58,311 |
2021-10-20 | $39.47 | $39.62 | $39.24 | $39.60 | $37.86 | 87,564 |
2021-10-19 | $38.85 | $39.24 | $38.84 | $39.24 | $37.51 | 99,963 |
2021-10-18 | $38.90 | $39.05 | $38.74 | $38.91 | $37.20 | 70,287 |
2021-10-15 | $39.02 | $39.13 | $38.87 | $39.01 | $37.29 | 107,930 |
2021-10-14 | $38.41 | $38.78 | $38.41 | $38.74 | $37.04 | 58,417 |
2021-10-13 | $38.28 | $38.28 | $37.75 | $38.14 | $36.46 | 151,591 |
2021-10-12 | $38.16 | $38.35 | $38.00 | $38.09 | $36.41 | 76,242 |
2021-10-11 | $38.30 | $38.59 | $38.15 | $38.16 | $36.48 | 44,800 |
2021-10-08 | $38.34 | $38.60 | $38.27 | $38.33 | $36.64 | 63,026 |
2021-10-07 | $38.27 | $38.62 | $38.27 | $38.36 | $36.67 | 76,230 |
2021-10-06 | $37.66 | $38.10 | $37.49 | $38.09 | $36.41 | 99,019 |
2021-10-05 | $37.92 | $38.18 | $37.75 | $38.00 | $36.33 | 131,014 |
2021-10-04 | $37.74 | $38.13 | $37.55 | $37.69 | $36.03 | 136,035 |
2021-10-01 | $37.71 | $38.06 | $37.38 | $37.88 | $36.21 | 167,087 |
2021-09-30 | $38.23 | $38.23 | $37.49 | $37.49 | $35.84 | 122,622 |
2021-09-29 | $38.05 | $38.24 | $37.95 | $38.08 | $36.41 | 73,827 |
2021-09-28 | $38.30 | $38.39 | $37.88 | $37.97 | $36.30 | 89,236 |
2021-09-27 | $38.44 | $38.64 | $38.41 | $38.44 | $36.75 | 56,450 |
2021-09-24 | $38.24 | $38.45 | $38.23 | $38.33 | $36.64 | 73,913 |
2021-09-23 | $38.04 | $38.45 | $37.95 | $38.29 | $36.61 | 56,687 |
2021-09-22 | $37.81 | $38.00 | $37.71 | $37.80 | $36.14 | 90,918 |
2021-09-21 | $37.79 | $37.82 | $37.50 | $37.50 | $35.85 | 95,627 |
2021-09-20 | $37.64 | $37.74 | $37.22 | $37.62 | $35.97 | 94,122 |
2021-09-17 | $38.44 | $38.44 | $38.17 | $38.19 | $36.51 | 45,118 |
2021-09-16 | $38.63 | $38.67 | $38.24 | $38.41 | $36.72 | 48,352 |
2021-09-15 | $38.32 | $38.65 | $38.22 | $38.55 | $36.85 | 114,670 |
2021-09-14 | $38.74 | $38.74 | $38.16 | $38.23 | $36.55 | 55,289 |
2021-09-13 | $38.54 | $38.66 | $38.37 | $38.56 | $36.86 | 254,650 |
2021-09-10 | $38.74 | $38.74 | $38.31 | $38.31 | $36.63 | 90,365 |
2021-09-09 | $38.79 | $38.89 | $38.57 | $38.58 | $36.88 | 82,398 |
2021-09-08 | $38.67 | $38.76 | $38.59 | $38.75 | $37.05 | 70,676 |
2021-09-07 | $39.05 | $39.05 | $38.66 | $38.66 | $36.96 | 79,576 |
2021-09-03 | $39.17 | $39.17 | $39.00 | $39.08 | $37.36 | 57,276 |
2021-09-02 | $39.03 | $39.21 | $39.03 | $39.19 | $37.47 | 85,447 |
2021-09-01 | $39.04 | $39.04 | $38.82 | $38.92 | $37.21 | 106,305 |
2021-08-31 | $39.01 | $39.05 | $38.90 | $38.98 | $37.27 | 58,492 |
2021-08-30 | $38.95 | $39.09 | $38.90 | $38.94 | $37.23 | 46,610 |
2021-08-27 | $38.68 | $39.01 | $38.68 | $38.99 | $37.28 | 95,870 |
2021-08-26 | $38.95 | $38.95 | $38.64 | $38.66 | $36.96 | 47,309 |
2021-08-25 | $38.78 | $39.00 | $38.67 | $38.89 | $37.18 | 60,086 |
2021-08-24 | $38.75 | $38.82 | $38.72 | $38.75 | $37.05 | 56,113 |
2021-08-23 | $38.72 | $38.80 | $38.65 | $38.68 | $36.98 | 68,176 |
2021-08-20 | $38.32 | $38.55 | $38.32 | $38.51 | $36.82 | 66,828 |
2021-08-19 | $38.15 | $38.40 | $38.13 | $38.27 | $36.59 | 54,510 |
2021-08-18 | $38.64 | $38.80 | $38.34 | $38.34 | $36.65 | 39,297 |
2021-08-17 | $38.87 | $38.88 | $38.55 | $38.81 | $37.10 | 58,198 |
2021-08-16 | $38.67 | $39.04 | $38.63 | $39.04 | $37.32 | 115,298 |
2021-08-13 | $38.92 | $38.92 | $38.79 | $38.88 | $37.17 | 46,393 |
2021-08-12 | $38.93 | $38.93 | $38.70 | $38.86 | $37.15 | 112,226 |
2021-08-11 | $38.76 | $38.86 | $38.64 | $38.84 | $37.13 | 43,338 |
2021-08-10 | $38.51 | $38.64 | $38.41 | $38.60 | $36.90 | 65,297 |
2021-08-09 | $38.54 | $38.54 | $38.29 | $38.39 | $36.70 | 99,186 |
2021-08-06 | $38.53 | $38.60 | $38.44 | $38.51 | $36.82 | 94,783 |
2021-08-05 | $38.31 | $38.33 | $38.19 | $38.33 | $36.64 | 108,244 |
2021-08-04 | $38.44 | $38.44 | $38.17 | $38.18 | $36.50 | 95,585 |
2021-08-03 | $38.34 | $38.57 | $38.04 | $38.57 | $36.87 | 187,680 |
2021-08-02 | $38.44 | $38.54 | $38.18 | $38.19 | $36.51 | 150,487 |
2021-07-30 | $38.32 | $38.40 | $38.13 | $38.22 | $36.54 | 123,622 |
2021-07-29 | $38.30 | $38.40 | $38.20 | $38.31 | $36.63 | 491,692 |
2021-07-28 | $38.10 | $38.18 | $37.92 | $38.05 | $36.38 | 83,332 |
2021-07-27 | $38.00 | $38.19 | $37.86 | $38.18 | $36.50 | 50,082 |
2021-07-26 | $38.11 | $38.24 | $38.02 | $38.20 | $36.52 | 70,552 |
2021-07-23 | $38.03 | $38.12 | $37.94 | $38.09 | $36.41 | 41,203 |
2021-07-22 | $37.95 | $37.95 | $37.79 | $37.88 | $36.21 | 31,755 |
2021-07-21 | $37.90 | $38.14 | $37.90 | $38.05 | $36.38 | 87,923 |
2021-07-20 | $37.18 | $37.93 | $37.18 | $37.77 | $36.11 | 63,673 |
2021-07-19 | $37.38 | $37.38 | $36.88 | $37.12 | $35.49 | 129,664 |
2021-07-16 | $38.17 | $38.17 | $37.72 | $37.75 | $36.09 | 68,308 |
2021-07-15 | $37.85 | $37.99 | $37.78 | $37.98 | $36.31 | 285,421 |
2021-07-14 | $38.01 | $38.08 | $37.77 | $37.91 | $36.24 | 154,652 |
2021-07-13 | $38.13 | $38.13 | $37.85 | $37.89 | $36.22 | 106,472 |
2021-07-12 | $37.91 | $38.14 | $37.83 | $38.12 | $36.44 | 120,455 |
2021-07-09 | $37.71 | $38.02 | $37.71 | $37.99 | $36.32 | 49,850 |
2021-07-08 | $37.42 | $37.58 | $37.28 | $37.43 | $35.78 | 105,266 |
2021-07-07 | $37.69 | $37.89 | $37.62 | $37.86 | $36.20 | 176,557 |
2021-07-06 | $38.08 | $38.08 | $37.45 | $37.71 | $36.05 | 46,904 |
2021-07-02 | $38.10 | $38.11 | $37.94 | $38.08 | $36.41 | 47,667 |
2021-07-01 | $37.91 | $37.99 | $37.80 | $37.95 | $36.28 | 324,556 |
2021-06-30 | $37.55 | $37.77 | $37.55 | $37.75 | $36.09 | 64,256 |
2021-06-29 | $37.76 | $37.83 | $37.62 | $37.65 | $35.99 | 166,699 |
2021-06-28 | $37.93 | $37.93 | $37.61 | $37.72 | $36.06 | 53,379 |
2021-06-25 | $37.75 | $37.86 | $37.62 | $37.84 | $36.18 | 45,509 |
2021-06-24 | $37.45 | $37.63 | $37.44 | $37.60 | $35.95 | 79,581 |
2021-06-23 | $37.47 | $37.52 | $37.35 | $37.36 | $35.72 | 140,206 |
2021-06-22 | $37.52 | $37.60 | $37.26 | $37.49 | $35.84 | 68,616 |
2021-06-21 | $37.03 | $37.44 | $37.03 | $37.43 | $35.78 | 77,811 |
2021-06-18 | $37.19 | $37.19 | $36.72 | $36.75 | $35.13 | 113,324 |
2021-06-17 | $37.88 | $37.88 | $37.24 | $37.46 | $35.81 | 57,040 |
2021-06-16 | $38.05 | $38.08 | $37.78 | $37.84 | $36.18 | 58,720 |
2021-06-15 | $38.13 | $38.22 | $37.98 | $38.14 | $36.46 | 148,616 |
2021-06-14 | $38.20 | $38.20 | $37.90 | $38.08 | $36.41 | 58,100 |
2021-06-11 | $38.18 | $38.24 | $38.08 | $38.23 | $36.55 | 110,498 |
2021-06-10 | $38.20 | $38.29 | $38.06 | $38.14 | $36.46 | 44,383 |
2021-06-09 | $38.29 | $38.29 | $38.07 | $38.07 | $36.40 | 54,814 |
2021-06-08 | $38.21 | $38.28 | $38.07 | $38.24 | $36.56 | 330,965 |
2021-06-07 | $38.41 | $38.49 | $38.25 | $38.30 | $36.61 | 90,932 |
2021-06-04 | $38.37 | $38.48 | $38.31 | $38.46 | $36.77 | 91,089 |
2021-06-03 | $38.11 | $38.40 | $38.08 | $38.34 | $36.65 | 54,740 |
2021-06-02 | $38.40 | $38.40 | $38.23 | $38.36 | $36.67 | 118,058 |
2021-06-01 | $38.56 | $38.56 | $38.19 | $38.27 | $36.59 | 76,148 |
2021-05-28 | $38.34 | $38.34 | $38.15 | $38.24 | $36.56 | 584,569 |
2021-05-27 | $38.29 | $38.29 | $38.10 | $38.15 | $36.47 | 63,336 |
2021-05-26 | $38.00 | $38.07 | $37.91 | $38.04 | $36.37 | 97,193 |
2021-05-25 | $38.29 | $38.29 | $37.93 | $37.97 | $36.30 | 64,399 |
2021-05-24 | $38.26 | $38.30 | $38.13 | $38.19 | $36.51 | 87,946 |
2021-05-21 | $37.95 | $38.22 | $37.94 | $38.03 | $36.36 | 77,999 |
2021-05-20 | $37.74 | $38.05 | $37.65 | $37.92 | $36.25 | 95,926 |
2021-05-19 | $37.59 | $37.69 | $37.24 | $37.69 | $36.03 | 149,543 |
2021-05-18 | $38.32 | $38.32 | $37.90 | $37.90 | $36.23 | 67,630 |
2021-05-17 | $38.25 | $38.43 | $38.18 | $38.30 | $36.62 | 73,741 |
2021-05-14 | $38.17 | $38.44 | $38.14 | $38.35 | $36.66 | 78,961 |
2021-05-13 | $37.42 | $38.11 | $37.42 | $37.98 | $36.31 | 192,029 |
2021-05-12 | $38.06 | $38.10 | $37.37 | $37.42 | $35.77 | 135,063 |
2021-05-11 | $38.31 | $38.34 | $37.91 | $38.07 | $36.40 | 147,273 |
2021-05-10 | $38.68 | $38.94 | $38.54 | $38.55 | $36.85 | 71,897 |
2021-05-07 | $38.17 | $38.50 | $38.16 | $38.49 | $36.80 | 120,410 |
2021-05-06 | $37.99 | $38.24 | $37.84 | $38.24 | $36.56 | 265,352 |
2021-05-05 | $37.96 | $37.99 | $37.83 | $37.92 | $36.25 | 91,521 |
2021-05-04 | $37.51 | $37.81 | $37.47 | $37.81 | $36.15 | 191,405 |
2021-05-03 | $37.51 | $37.84 | $37.51 | $37.70 | $36.04 | 99,643 |
2021-04-30 | $37.32 | $37.43 | $37.24 | $37.34 | $35.70 | 77,602 |
2021-04-29 | $37.49 | $37.57 | $37.33 | $37.57 | $35.92 | 125,987 |
2021-04-28 | $37.35 | $37.41 | $37.28 | $37.31 | $35.67 | 86,421 |
2021-04-27 | $37.45 | $37.45 | $37.26 | $37.40 | $35.76 | 95,380 |
2021-04-26 | $37.59 | $37.59 | $37.35 | $37.40 | $35.76 | 179,861 |
2021-04-23 | $37.32 | $37.57 | $37.13 | $37.49 | $35.84 | 99,069 |
2021-04-22 | $37.44 | $37.48 | $37.12 | $37.21 | $35.57 | 119,712 |
2021-04-21 | $36.96 | $37.48 | $36.96 | $37.48 | $35.83 | 122,304 |
2021-04-20 | $37.21 | $37.21 | $36.95 | $37.06 | $35.43 | 127,914 |
2021-04-19 | $37.33 | $37.33 | $37.08 | $37.19 | $35.55 | 96,558 |
2021-04-16 | $37.31 | $37.37 | $37.22 | $37.29 | $35.65 | 104,567 |
2021-04-15 | $37.04 | $37.09 | $36.91 | $37.07 | $35.44 | 73,199 |
2021-04-14 | $36.78 | $37.01 | $36.76 | $36.86 | $35.24 | 342,447 |
2021-04-13 | $36.88 | $36.88 | $36.60 | $36.76 | $35.14 | 111,644 |
2021-04-12 | $36.95 | $36.95 | $36.78 | $36.90 | $35.28 | 119,719 |
2021-04-09 | $36.76 | $36.89 | $36.65 | $36.89 | $35.27 | 126,926 |
2021-04-08 | $36.61 | $36.65 | $36.52 | $36.65 | $35.04 | 105,023 |
2021-04-07 | $36.64 | $36.83 | $36.57 | $36.68 | $35.07 | 102,704 |
2021-04-06 | $36.84 | $36.86 | $36.67 | $36.73 | $35.11 | 116,903 |
2021-04-05 | $36.64 | $36.88 | $36.64 | $36.80 | $35.18 | 104,323 |
2021-04-01 | $36.37 | $36.47 | $36.15 | $36.47 | $34.87 | 114,178 |
2021-03-31 | $36.46 | $36.46 | $36.20 | $36.20 | $34.61 | 102,014 |
2021-03-30 | $36.40 | $36.49 | $36.30 | $36.32 | $34.72 | 129,522 |
2021-03-29 | $36.31 | $36.51 | $36.17 | $36.43 | $34.83 | 56,298 |
2021-03-26 | $36.06 | $36.49 | $35.94 | $36.47 | $34.87 | 176,093 |
2021-03-25 | $35.42 | $35.83 | $35.18 | $35.81 | $34.24 | 96,360 |
2021-03-24 | $35.54 | $35.81 | $35.30 | $35.42 | $33.86 | 80,941 |
2021-03-23 | $35.53 | $35.71 | $35.24 | $35.33 | $33.78 | 72,325 |
2021-03-22 | $35.68 | $35.80 | $35.51 | $35.74 | $34.17 | 153,315 |
2021-03-19 | $35.85 | $35.85 | $35.42 | $35.60 | $34.03 | 202,048 |
2021-03-18 | $35.94 | $36.21 | $35.72 | $35.78 | $34.21 | 110,314 |
2021-03-17 | $35.84 | $35.93 | $35.63 | $35.91 | $34.33 | 89,374 |
2021-03-16 | $36.01 | $36.01 | $35.67 | $35.77 | $34.20 | 139,005 |
2021-03-15 | $35.86 | $35.99 | $35.61 | $35.98 | $34.40 | 444,426 |
2021-03-12 | $35.55 | $35.73 | $35.54 | $35.73 | $34.16 | 131,666 |
2021-03-11 | $35.52 | $35.62 | $35.32 | $35.42 | $33.86 | 113,173 |
2021-03-10 | $35.09 | $35.48 | $35.09 | $35.36 | $33.81 | 119,889 |
2021-03-09 | $34.97 | $35.30 | $34.91 | $34.93 | $33.39 | 236,463 |
2021-03-08 | $34.84 | $35.39 | $34.74 | $35.00 | $33.46 | 303,232 |
2021-03-05 | $34.24 | $34.70 | $33.82 | $34.63 | $33.11 | 198,251 |
2021-03-04 | $34.32 | $34.35 | $33.45 | $33.80 | $32.31 | 123,477 |
2021-03-03 | $34.19 | $34.54 | $34.19 | $34.25 | $32.74 | 413,648 |
2021-03-02 | $34.55 | $34.61 | $34.30 | $34.33 | $32.82 | 101,737 |
2021-03-01 | $34.19 | $34.63 | $34.19 | $34.45 | $32.94 | 58,317 |
2021-02-26 | $34.07 | $34.23 | $33.67 | $33.73 | $32.25 | 102,883 |
2021-02-25 | $34.79 | $34.79 | $34.00 | $34.13 | $32.63 | 114,146 |
2021-02-24 | $34.32 | $34.76 | $34.24 | $34.71 | $33.18 | 134,970 |
2021-02-23 | $34.05 | $34.37 | $34.00 | $34.27 | $32.76 | 125,486 |
2021-02-22 | $33.97 | $34.26 | $33.90 | $34.16 | $32.66 | 164,188 |
2021-02-19 | $34.08 | $34.14 | $34.03 | $34.04 | $32.54 | 175,916 |
2021-02-18 | $33.77 | $33.98 | $33.77 | $33.92 | $32.43 | 194,231 |
2021-02-17 | $33.90 | $34.04 | $33.77 | $34.02 | $32.52 | 96,201 |
2021-02-16 | $34.08 | $34.08 | $33.87 | $33.96 | $32.47 | 104,949 |
2021-02-12 | $33.71 | $33.89 | $33.71 | $33.87 | $32.38 | 109,397 |
2021-02-11 | $33.94 | $33.94 | $33.62 | $33.80 | $32.31 | 102,519 |
2021-02-10 | $33.96 | $33.96 | $33.62 | $33.77 | $32.28 | 140,486 |
2021-02-09 | $33.85 | $33.85 | $33.66 | $33.74 | $32.26 | 83,272 |
2021-02-08 | $33.79 | $33.85 | $33.66 | $33.85 | $32.36 | 95,410 |
2021-02-05 | $33.75 | $33.75 | $33.54 | $33.57 | $32.09 | 73,193 |
2021-02-04 | $33.29 | $33.52 | $33.26 | $33.52 | $32.05 | 108,854 |
2021-02-03 | $33.13 | $33.19 | $32.94 | $33.14 | $31.68 | 128,836 |
2021-02-02 | $33.01 | $33.28 | $32.93 | $33.05 | $31.60 | 131,264 |
2021-02-01 | $32.52 | $32.77 | $32.38 | $32.68 | $31.24 | 125,331 |
2021-01-29 | $32.83 | $32.84 | $32.19 | $32.32 | $30.90 | 189,791 |
2021-01-28 | $32.74 | $33.18 | $32.68 | $32.94 | $31.49 | 111,629 |
2021-01-27 | $33.00 | $33.00 | $32.35 | $32.42 | $30.99 | 364,213 |
2021-01-26 | $33.44 | $33.51 | $33.25 | $33.26 | $31.80 | 78,453 |
2021-01-25 | $33.31 | $33.45 | $33.13 | $33.44 | $31.97 | 115,724 |
2021-01-22 | $33.40 | $33.54 | $33.33 | $33.49 | $32.01 | 163,105 |
2021-01-21 | $33.89 | $33.99 | $33.68 | $33.78 | $32.29 | 122,631 |
2021-01-20 | $33.88 | $33.98 | $33.77 | $33.95 | $32.46 | 104,916 |
2021-01-19 | $33.93 | $33.96 | $33.82 | $33.86 | $32.37 | 112,316 |
2021-01-15 | $33.77 | $33.87 | $33.52 | $33.74 | $32.26 | 456,281 |
2021-01-14 | $33.97 | $34.13 | $33.92 | $33.94 | $32.45 | 187,169 |
2021-01-13 | $34.10 | $34.14 | $33.94 | $33.97 | $32.48 | 468,953 |
2021-01-12 | $33.87 | $34.03 | $33.76 | $34.00 | $32.50 | 75,985 |
2021-01-11 | $33.55 | $33.84 | $33.55 | $33.77 | $32.28 | 73,792 |
2021-01-08 | $33.86 | $33.88 | $33.47 | $33.72 | $32.24 | 288,665 |
2021-01-07 | $33.74 | $33.82 | $33.62 | $33.72 | $32.24 | 81,244 |
2021-01-06 | $32.80 | $33.69 | $32.80 | $33.47 | $32.00 | 58,732 |
2021-01-05 | $32.51 | $32.82 | $32.40 | $32.70 | $31.26 | 62,818 |
2021-01-04 | $33.13 | $33.13 | $32.23 | $32.48 | $31.05 | 163,363 |
2020-12-31 | $32.62 | $32.98 | $32.54 | $32.94 | $31.49 | 328,179 |
2020-12-30 | $32.62 | $32.74 | $32.58 | $32.61 | $31.18 | 122,443 |
2020-12-29 | $32.76 | $32.76 | $32.43 | $32.50 | $31.07 | 159,357 |
2020-12-28 | $32.71 | $32.77 | $32.55 | $32.59 | $31.16 | 90,992 |
2020-12-24 | $32.38 | $32.47 | $32.32 | $32.45 | $31.02 | 100,035 |
2020-12-23 | $32.39 | $32.50 | $32.32 | $32.42 | $30.99 | 92,373 |
2020-12-22 | $32.44 | $32.44 | $32.18 | $32.21 | $30.79 | 203,599 |
2020-12-21 | $32.34 | $32.47 | $31.96 | $32.38 | $30.96 | 118,944 |
2020-12-18 | $32.89 | $32.89 | $32.45 | $32.65 | $31.21 | 206,004 |
2020-12-17 | $32.80 | $32.90 | $32.67 | $32.79 | $31.35 | 97,891 |
2020-12-16 | $33.22 | $33.22 | $32.98 | $33.07 | $31.17 | 81,925 |
2020-12-15 | $32.93 | $33.14 | $32.76 | $33.12 | $31.22 | 135,262 |
2020-12-14 | $33.17 | $33.27 | $32.66 | $32.67 | $30.79 | 70,314 |
2020-12-11 | $33.05 | $33.05 | $32.79 | $32.98 | $31.09 | 30,430 |
2020-12-10 | $32.98 | $33.12 | $32.93 | $33.06 | $31.16 | 46,672 |
2020-12-09 | $33.37 | $33.37 | $33.08 | $33.17 | $31.27 | 136,602 |
2020-12-08 | $32.95 | $33.25 | $32.95 | $33.19 | $31.28 | 101,065 |
2020-12-07 | $33.29 | $33.31 | $32.96 | $33.07 | $31.17 | 111,592 |
2020-12-04 | $33.01 | $33.34 | $33.01 | $33.34 | $31.43 | 63,498 |
2020-12-03 | $32.73 | $32.95 | $32.73 | $32.85 | $30.96 | 55,184 |
2020-12-02 | $32.74 | $32.85 | $32.60 | $32.79 | $30.91 | 89,070 |
2020-12-01 | $32.84 | $32.96 | $32.65 | $32.65 | $30.77 | 86,654 |
2020-11-30 | $32.76 | $32.76 | $32.32 | $32.36 | $30.50 | 174,462 |
2020-11-27 | $32.85 | $32.86 | $32.67 | $32.74 | $30.86 | 25,342 |
2020-11-25 | $32.94 | $32.94 | $32.65 | $32.77 | $30.89 | 56,392 |
2020-11-24 | $32.59 | $32.98 | $32.59 | $32.94 | $31.05 | 135,596 |
2020-11-23 | $32.09 | $32.32 | $32.06 | $32.24 | $30.39 | 131,646 |
2020-11-20 | $31.93 | $31.97 | $31.77 | $31.86 | $30.03 | 57,670 |
2020-11-19 | $31.76 | $31.98 | $31.67 | $31.96 | $30.12 | 40,310 |
2020-11-18 | $32.41 | $32.43 | $31.90 | $31.90 | $30.07 | 51,982 |
2020-11-17 | $32.18 | $32.36 | $31.96 | $32.25 | $30.40 | 159,960 |
2020-11-16 | $32.33 | $32.41 | $32.18 | $32.35 | $30.49 | 147,781 |
2020-11-13 | $31.48 | $31.93 | $31.48 | $31.87 | $30.04 | 35,509 |
2020-11-12 | $31.61 | $31.61 | $31.01 | $31.19 | $29.40 | 64,650 |
2020-11-11 | $32.04 | $32.04 | $31.58 | $31.71 | $29.89 | 72,965 |
2020-11-10 | $31.27 | $31.88 | $31.27 | $31.87 | $30.04 | 59,311 |
2020-11-09 | $32.22 | $32.22 | $31.45 | $31.49 | $29.68 | 75,216 |
2020-11-06 | $30.27 | $30.27 | $29.98 | $30.07 | $28.34 | 55,340 |
2020-11-05 | $30.09 | $30.35 | $30.08 | $30.16 | $28.43 | 53,427 |
2020-11-04 | $29.86 | $30.19 | $29.66 | $29.70 | $27.99 | 60,496 |
2020-11-03 | $29.65 | $29.96 | $29.63 | $29.80 | $28.09 | 41,228 |
2020-11-02 | $28.92 | $29.31 | $28.86 | $29.23 | $27.55 | 56,752 |
2020-10-30 | $28.49 | $28.65 | $28.25 | $28.65 | $27.00 | 58,596 |
2020-10-29 | $28.28 | $28.82 | $28.10 | $28.68 | $27.03 | 48,267 |
2020-10-28 | $28.80 | $28.82 | $28.34 | $28.34 | $26.71 | 87,251 |
2020-10-27 | $29.50 | $29.53 | $29.20 | $29.20 | $27.53 | 59,100 |
2020-10-26 | $30.08 | $30.08 | $29.31 | $29.58 | $27.88 | 70,800 |
2020-10-23 | $30.31 | $30.31 | $30.07 | $30.23 | $28.49 | 74,084 |
2020-10-22 | $29.97 | $30.22 | $29.87 | $30.19 | $28.46 | 39,998 |
2020-10-21 | $29.86 | $30.03 | $29.86 | $29.90 | $28.18 | 45,405 |
2020-10-20 | $29.91 | $30.17 | $29.87 | $29.93 | $28.21 | 58,643 |
2020-10-19 | $30.17 | $30.29 | $29.71 | $29.75 | $28.04 | 109,463 |
2020-10-16 | $30.17 | $30.34 | $30.12 | $30.20 | $28.47 | 74,399 |
2020-10-15 | $29.88 | $30.17 | $29.69 | $30.16 | $28.43 | 61,985 |
2020-10-14 | $30.28 | $30.33 | $30.05 | $30.09 | $28.36 | 70,371 |
2020-10-13 | $30.42 | $30.42 | $30.12 | $30.21 | $28.47 | 28,157 |
2020-10-12 | $30.24 | $30.49 | $30.24 | $30.44 | $28.69 | 39,800 |
2020-10-09 | $30.39 | $30.39 | $30.11 | $30.22 | $28.48 | 251,253 |
2020-10-08 | $30.05 | $30.18 | $30.02 | $30.18 | $28.45 | 188,435 |
2020-10-07 | $29.64 | $29.88 | $29.62 | $29.84 | $28.13 | 45,578 |
2020-10-06 | $29.57 | $29.89 | $29.29 | $29.33 | $27.65 | 71,370 |
2020-10-05 | $29.41 | $29.58 | $29.38 | $29.57 | $27.87 | 45,383 |
2020-10-02 | $28.74 | $29.26 | $28.74 | $29.17 | $27.49 | 47,260 |
2020-10-01 | $29.24 | $29.26 | $28.90 | $29.03 | $27.36 | 56,146 |
2020-09-30 | $28.80 | $29.26 | $28.80 | $29.08 | $27.41 | 36,253 |
2020-09-29 | $28.96 | $29.05 | $28.73 | $28.84 | $27.18 | 40,915 |
2020-09-28 | $28.80 | $29.17 | $28.80 | $29.00 | $27.33 | 59,950 |
2020-09-25 | $28.13 | $28.63 | $28.11 | $28.57 | $26.93 | 59,241 |
2020-09-24 | $28.06 | $28.56 | $28.03 | $28.30 | $26.67 | 42,236 |
2020-09-23 | $28.99 | $28.99 | $28.26 | $28.28 | $26.66 | 82,874 |
2020-09-22 | $28.92 | $28.94 | $28.70 | $28.84 | $27.18 | 36,257 |
2020-09-21 | $29.19 | $29.19 | $28.45 | $28.74 | $27.09 | 57,264 |
2020-09-18 | $29.87 | $29.87 | $29.38 | $29.49 | $27.80 | 44,643 |
2020-09-17 | $29.63 | $29.79 | $29.45 | $29.70 | $27.99 | 141,368 |
2020-09-16 | $29.82 | $30.13 | $29.75 | $29.84 | $28.13 | 55,011 |
2020-09-15 | $29.81 | $29.85 | $29.61 | $29.64 | $27.94 | 53,880 |
2020-09-14 | $29.49 | $29.80 | $29.49 | $29.70 | $28.00 | 37,380 |
2020-09-11 | $29.34 | $29.43 | $29.14 | $29.32 | $27.64 | 44,401 |
2020-09-10 | $29.72 | $29.72 | $29.11 | $29.14 | $27.47 | 46,500 |
2020-09-09 | $29.46 | $29.79 | $29.46 | $29.58 | $27.88 | 33,865 |
2020-09-08 | $29.77 | $29.77 | $29.22 | $29.26 | $27.58 | 76,337 |
2020-09-04 | $29.98 | $30.08 | $29.45 | $29.81 | $28.10 | 42,724 |
2020-09-03 | $30.51 | $30.68 | $29.65 | $29.84 | $28.13 | 62,076 |
2020-09-02 | $29.99 | $30.46 | $29.84 | $30.45 | $28.70 | 111,454 |
2020-09-01 | $29.86 | $29.86 | $29.65 | $29.76 | $28.05 | 44,771 |
2020-08-31 | $29.98 | $29.98 | $29.80 | $29.80 | $28.09 | 50,018 |
2020-08-28 | $30.06 | $30.10 | $29.85 | $30.10 | $28.37 | 44,856 |
2020-08-27 | $29.83 | $30.00 | $29.81 | $29.90 | $28.18 | 74,645 |
2020-08-26 | $29.71 | $29.77 | $29.62 | $29.72 | $28.01 | 49,272 |
2020-08-25 | $30.02 | $30.02 | $29.70 | $29.80 | $28.09 | 66,903 |
2020-08-24 | $29.65 | $29.79 | $29.53 | $29.79 | $28.08 | 54,476 |
2020-08-21 | $29.48 | $29.48 | $29.29 | $29.42 | $27.73 | 114,194 |
2020-08-20 | $29.55 | $29.55 | $29.39 | $29.43 | $27.74 | 138,641 |
2020-08-19 | $29.71 | $29.82 | $29.53 | $29.56 | $27.86 | 94,949 |
2020-08-18 | $29.95 | $29.95 | $29.65 | $29.66 | $27.96 | 41,365 |
2020-08-17 | $29.97 | $29.97 | $29.77 | $29.82 | $28.11 | 218,733 |
2020-08-14 | $29.82 | $29.96 | $29.74 | $29.87 | $28.15 | 41,248 |
2020-08-13 | $29.81 | $29.91 | $29.80 | $29.82 | $28.11 | 14,637 |
2020-08-12 | $30.13 | $30.14 | $30.01 | $30.06 | $28.34 | 33,404 |
2020-08-11 | $30.14 | $30.28 | $29.80 | $29.80 | $28.09 | 54,325 |
2020-08-10 | $29.65 | $29.84 | $29.64 | $29.81 | $28.10 | 50,825 |
2020-08-07 | $29.23 | $29.55 | $29.15 | $29.55 | $27.85 | 42,695 |
2020-08-06 | $29.25 | $29.25 | $29.11 | $29.21 | $27.53 | 59,309 |
2020-08-05 | $29.27 | $29.32 | $29.19 | $29.25 | $27.57 | 67,508 |
2020-08-04 | $28.90 | $29.04 | $28.85 | $29.00 | $27.33 | 105,743 |
2020-08-03 | $28.96 | $28.98 | $28.75 | $28.90 | $27.24 | 46,790 |
2020-07-31 | $28.69 | $28.78 | $28.40 | $28.78 | $27.13 | 61,704 |
2020-07-30 | $28.90 | $28.90 | $28.57 | $28.80 | $27.15 | 137,323 |
2020-07-29 | $28.78 | $29.09 | $28.77 | $29.05 | $27.38 | 65,608 |
2020-07-28 | $28.83 | $28.89 | $28.70 | $28.72 | $27.07 | 76,240 |
2020-07-27 | $28.89 | $28.89 | $28.67 | $28.85 | $27.19 | 67,351 |
2020-07-24 | $28.96 | $29.00 | $28.69 | $28.78 | $27.13 | 49,217 |
2020-07-23 | $29.04 | $29.25 | $28.97 | $29.10 | $27.43 | 70,631 |
2020-07-22 | $28.95 | $29.11 | $28.85 | $29.10 | $27.43 | 75,147 |
2020-07-21 | $28.81 | $29.07 | $28.81 | $28.89 | $27.23 | 58,802 |
2020-07-20 | $28.73 | $28.73 | $28.58 | $28.63 | $26.99 | 45,200 |
2020-07-17 | $28.93 | $28.96 | $28.74 | $28.87 | $27.21 | 77,717 |
2020-07-16 | $28.63 | $28.87 | $28.63 | $28.74 | $27.09 | 62,208 |
2020-07-15 | $28.69 | $28.83 | $28.60 | $28.75 | $27.10 | 42,510 |
2020-07-14 | $27.80 | $28.36 | $27.80 | $28.36 | $26.73 | 109,810 |
2020-07-13 | $28.17 | $28.34 | $27.92 | $27.92 | $26.32 | 60,590 |
2020-07-10 | $27.47 | $27.92 | $27.45 | $27.92 | $26.32 | 64,978 |
2020-07-09 | $27.74 | $27.74 | $27.24 | $27.45 | $25.87 | 84,700 |
2020-07-08 | $27.73 | $27.92 | $27.67 | $27.87 | $26.27 | 57,817 |
2020-07-07 | $28.07 | $28.07 | $27.77 | $27.77 | $26.18 | 59,464 |
2020-07-06 | $28.26 | $28.36 | $28.07 | $28.17 | $26.55 | 49,406 |
2020-07-02 | $28.27 | $28.34 | $27.94 | $27.94 | $26.34 | 45,421 |
2020-07-01 | $28.03 | $28.06 | $27.74 | $27.80 | $26.20 | 104,311 |
2020-06-30 | $27.41 | $27.95 | $27.41 | $27.91 | $26.31 | 56,070 |
2020-06-29 | $27.34 | $27.51 | $27.11 | $27.50 | $25.92 | 37,883 |
2020-06-26 | $27.50 | $27.50 | $26.94 | $27.04 | $25.49 | 73,129 |
2020-06-25 | $27.13 | $27.63 | $27.08 | $27.63 | $26.04 | 68,671 |
2020-06-24 | $27.92 | $27.92 | $27.06 | $27.26 | $25.69 | 436,747 |
2020-06-23 | $28.28 | $28.30 | $28.03 | $28.04 | $26.43 | 112,900 |
2020-06-22 | $27.85 | $28.04 | $27.81 | $28.00 | $26.39 | 74,934 |
2020-06-19 | $28.77 | $28.77 | $27.91 | $27.98 | $26.37 | 125,110 |
2020-06-18 | $28.16 | $28.35 | $28.16 | $28.29 | $26.67 | 36,900 |
2020-06-17 | $28.46 | $28.57 | $28.24 | $28.29 | $26.67 | 60,400 |
2020-06-16 | $28.72 | $28.84 | $28.25 | $28.53 | $26.89 | 74,084 |
2020-06-15 | $27.21 | $28.12 | $27.19 | $27.98 | $26.37 | 86,725 |
2020-06-12 | $28.07 | $28.07 | $27.16 | $27.78 | $26.18 | 112,779 |
2020-06-11 | $28.19 | $28.41 | $27.30 | $27.35 | $25.78 | 2,066,738 |
2020-06-10 | $29.88 | $29.88 | $29.23 | $29.25 | $27.57 | 193,729 |
2020-06-09 | $29.80 | $29.89 | $29.70 | $29.79 | $28.08 | 6,145,900 |
2020-06-08 | $30.25 | $30.28 | $29.93 | $30.27 | $28.53 | 50,377 |
2020-06-05 | $29.81 | $30.13 | $29.77 | $29.80 | $28.09 | 36,064 |
2020-06-04 | $28.68 | $28.93 | $28.68 | $28.93 | $27.26 | 22,582 |
2020-06-03 | $28.61 | $28.88 | $28.59 | $28.79 | $27.14 | 43,826 |
2020-06-02 | $28.12 | $28.22 | $28.00 | $28.22 | $26.60 | 28,775 |
2020-06-01 | $27.75 | $28.04 | $27.75 | $27.95 | $26.34 | 38,370 |
2020-05-29 | $27.82 | $27.86 | $27.41 | $27.86 | $26.26 | 62,825 |
2020-05-28 | $28.00 | $28.06 | $27.74 | $27.80 | $26.20 | 90,893 |
2020-05-27 | $27.91 | $27.97 | $27.54 | $27.97 | $26.36 | 54,530 |
2020-05-26 | $27.36 | $27.55 | $27.30 | $27.32 | $25.75 | 94,549 |
2020-05-22 | $26.75 | $26.75 | $26.50 | $26.70 | $25.17 | 107,846 |
2020-05-21 | $26.86 | $26.90 | $26.59 | $26.69 | $25.16 | 27,952 |
2020-05-20 | $26.88 | $26.94 | $26.75 | $26.85 | $25.31 | 41,195 |
2020-05-19 | $26.89 | $26.89 | $26.46 | $26.46 | $24.94 | 43,760 |
2020-05-18 | $26.73 | $27.01 | $26.67 | $26.89 | $25.35 | 27,100 |
2020-05-15 | $25.68 | $25.89 | $25.59 | $25.84 | $24.36 | 121,577 |
2020-05-14 | $25.34 | $25.77 | $24.88 | $25.77 | $24.29 | 58,589 |
2020-05-13 | $26.01 | $26.01 | $25.25 | $25.46 | $24.00 | 113,436 |
2020-05-12 | $26.76 | $26.76 | $25.95 | $25.95 | $24.46 | 66,948 |
2020-05-11 | $26.46 | $26.66 | $26.34 | $26.52 | $25.00 | 30,982 |
2020-05-08 | $26.53 | $26.71 | $26.40 | $26.69 | $25.16 | 41,295 |
2020-05-07 | $26.16 | $26.36 | $26.06 | $26.12 | $24.62 | 109,880 |
2020-05-06 | $26.39 | $26.39 | $25.78 | $25.80 | $24.32 | 180,625 |
2020-05-05 | $26.42 | $26.48 | $26.17 | $26.20 | $24.70 | 117,047 |
2020-05-04 | $25.83 | $26.08 | $25.75 | $26.07 | $24.57 | 27,908 |
2020-05-01 | $26.27 | $26.33 | $25.97 | $26.04 | $24.54 | 50,800 |
2020-04-30 | $27.39 | $27.39 | $26.79 | $26.87 | $25.33 | 114,170 |
2020-04-29 | $27.63 | $27.64 | $27.27 | $27.50 | $25.92 | 28,176 |
2020-04-28 | $27.36 | $27.36 | $26.85 | $26.90 | $25.36 | 75,334 |
2020-04-27 | $26.43 | $26.86 | $26.40 | $26.78 | $25.24 | 47,013 |
2020-04-24 | $26.12 | $26.30 | $25.84 | $26.19 | $24.69 | 54,047 |
2020-04-23 | $26.13 | $26.31 | $25.92 | $25.92 | $24.43 | 32,599 |
2020-04-22 | $26.13 | $26.13 | $25.81 | $25.93 | $24.44 | 62,349 |
2020-04-21 | $25.65 | $25.83 | $25.52 | $25.62 | $24.15 | 75,315 |
2020-04-20 | $26.25 | $26.74 | $26.25 | $26.33 | $24.82 | 35,761 |
2020-04-17 | $26.71 | $26.84 | $26.34 | $26.79 | $25.25 | 54,425 |
2020-04-16 | $26.15 | $26.15 | $25.64 | $25.94 | $24.45 | 56,494 |
2020-04-15 | $26.08 | $26.08 | $25.78 | $25.90 | $24.42 | 69,100 |
2020-04-14 | $26.81 | $26.89 | $26.51 | $26.83 | $25.29 | 169,342 |
2020-04-13 | $26.46 | $26.46 | $26.01 | $26.19 | $24.69 | 143,100 |
2020-04-09 | $26.59 | $27.05 | $26.55 | $26.75 | $25.21 | 61,400 |
2020-04-08 | $25.63 | $26.20 | $25.30 | $26.07 | $24.57 | 134,628 |
2020-04-07 | $25.98 | $26.02 | $25.20 | $25.23 | $23.78 | 46,066 |
2020-04-06 | $24.65 | $25.12 | $24.59 | $25.04 | $23.60 | 23,178 |
2020-04-03 | $24.08 | $24.08 | $23.36 | $23.60 | $22.24 | 54,440 |
2020-04-02 | $23.34 | $24.01 | $23.34 | $24.01 | $22.63 | 57,517 |
2020-04-01 | $23.74 | $23.75 | $23.18 | $23.39 | $22.05 | 91,402 |
2020-03-31 | $24.96 | $24.96 | $24.29 | $24.41 | $23.01 | 307,130 |
2020-03-30 | $24.60 | $25.08 | $24.28 | $25.02 | $23.58 | 166,982 |
2020-03-27 | $24.06 | $24.73 | $23.94 | $24.14 | $22.75 | 139,199 |
2020-03-26 | $23.85 | $24.89 | $23.85 | $24.80 | $23.38 | 101,800 |
2020-03-25 | $23.08 | $23.95 | $22.53 | $23.24 | $21.91 | 112,890 |
2020-03-24 | $22.14 | $22.90 | $22.05 | $22.84 | $21.53 | 110,171 |
2020-03-23 | $21.90 | $21.90 | $20.63 | $21.00 | $19.79 | 139,049 |
2020-03-20 | $22.87 | $23.08 | $21.83 | $21.88 | $20.62 | 156,500 |
2020-03-19 | $22.68 | $23.28 | $21.88 | $22.84 | $21.53 | 66,161 |
2020-03-18 | $23.34 | $23.37 | $21.67 | $23.03 | $21.71 | 113,746 |
2020-03-17 | $23.27 | $24.34 | $22.78 | $24.19 | $22.80 | 200,072 |
2020-03-16 | $22.69 | $24.36 | $22.33 | $22.74 | $21.43 | 67,844 |
2020-03-13 | $25.22 | $25.70 | $23.79 | $25.70 | $24.22 | 175,346 |
2020-03-12 | $24.40 | $25.40 | $23.49 | $23.71 | $22.35 | 108,020 |
2020-03-11 | $26.84 | $26.93 | $26.06 | $26.38 | $24.87 | 59,800 |
2020-03-10 | $27.69 | $27.78 | $26.36 | $27.78 | $26.18 | 115,622 |
2020-03-09 | $26.83 | $27.50 | $26.57 | $26.79 | $25.25 | 118,110 |
2020-03-06 | $28.63 | $29.06 | $28.42 | $28.95 | $27.29 | 55,247 |
2020-03-05 | $29.84 | $29.94 | $29.23 | $29.43 | $27.74 | 86,109 |
2020-03-04 | $30.01 | $30.50 | $29.70 | $30.50 | $28.75 | 79,748 |
2020-03-03 | $30.27 | $30.29 | $29.19 | $29.41 | $27.72 | 99,233 |
2020-03-02 | $29.06 | $30.14 | $29.00 | $30.13 | $28.40 | 171,110 |
2020-02-28 | $28.49 | $28.98 | $28.16 | $28.98 | $27.32 | 84,393 |
2020-02-27 | $30.35 | $30.43 | $29.45 | $29.45 | $27.76 | 147,177 |
2020-02-26 | $31.14 | $31.38 | $30.73 | $30.75 | $28.98 | 84,976 |
2020-02-25 | $32.20 | $32.20 | $30.89 | $30.97 | $29.19 | 120,437 |
2020-02-24 | $32.15 | $32.21 | $31.86 | $31.95 | $30.12 | 34,643 |
2020-02-21 | $32.82 | $32.87 | $32.77 | $32.84 | $30.95 | 27,500 |
2020-02-20 | $33.02 | $33.06 | $32.83 | $33.01 | $31.11 | 25,781 |
2020-02-19 | $33.13 | $33.13 | $33.00 | $33.01 | $31.11 | 47,384 |
2020-02-18 | $32.95 | $32.95 | $32.78 | $32.90 | $31.01 | 43,300 |
2020-02-14 | $33.07 | $33.10 | $32.99 | $33.10 | $31.20 | 56,000 |
2020-02-13 | $33.25 | $33.25 | $33.03 | $33.12 | $31.22 | 27,941 |
2020-02-12 | $33.47 | $33.47 | $33.29 | $33.33 | $31.42 | 27,809 |
2020-02-11 | $33.31 | $33.33 | $33.23 | $33.24 | $31.33 | 64,800 |
2020-02-10 | $32.90 | $33.11 | $32.90 | $33.11 | $31.21 | 53,274 |
2020-02-07 | $32.95 | $32.99 | $32.91 | $32.91 | $31.02 | 18,600 |
2020-02-06 | $33.15 | $33.15 | $33.01 | $33.03 | $31.13 | 29,700 |
2020-02-05 | $32.88 | $33.02 | $32.80 | $32.98 | $31.09 | 32,858 |
2020-02-04 | $32.59 | $32.65 | $32.48 | $32.49 | $30.62 | 33,886 |
2020-02-03 | $32.23 | $32.36 | $32.13 | $32.15 | $30.30 | 88,966 |
2020-01-31 | $32.50 | $32.50 | $31.85 | $31.94 | $30.11 | 148,249 |
2020-01-30 | $32.26 | $32.52 | $32.07 | $32.52 | $30.65 | 29,055 |
2020-01-29 | $32.52 | $32.55 | $32.36 | $32.36 | $30.50 | 23,300 |
2020-01-28 | $32.49 | $32.64 | $32.49 | $32.55 | $30.68 | 34,603 |
2020-01-27 | $32.39 | $32.46 | $32.34 | $32.34 | $30.48 | 31,229 |
2020-01-24 | $33.07 | $33.08 | $32.65 | $32.79 | $30.91 | 35,700 |
2020-01-23 | $33.12 | $33.12 | $32.85 | $33.10 | $31.20 | 45,730 |
2020-01-22 | $33.29 | $33.29 | $33.10 | $33.14 | $31.24 | 84,031 |
2020-01-21 | $33.16 | $33.16 | $33.00 | $33.08 | $31.18 | 30,353 |
2020-01-17 | $33.13 | $33.22 | $33.13 | $33.19 | $31.28 | 32,200 |
2020-01-16 | $33.01 | $33.11 | $33.01 | $33.11 | $31.21 | 44,821 |
2020-01-15 | $32.90 | $32.96 | $32.80 | $32.88 | $30.99 | 30,300 |
2020-01-14 | $32.74 | $32.88 | $32.70 | $32.79 | $30.91 | 23,342 |
2020-01-13 | $32.76 | $32.76 | $32.56 | $32.76 | $30.88 | 11,573 |
2020-01-10 | $32.80 | $32.80 | $32.56 | $32.56 | $30.69 | 20,622 |
2020-01-09 | $32.59 | $32.68 | $32.59 | $32.67 | $30.79 | 25,952 |
2020-01-08 | $32.55 | $32.64 | $32.44 | $32.51 | $30.64 | 26,019 |
2020-01-07 | $32.50 | $32.54 | $32.43 | $32.45 | $30.59 | 17,400 |
2020-01-06 | $32.51 | $32.64 | $32.51 | $32.63 | $30.76 | 33,382 |
2020-01-03 | $32.72 | $32.72 | $32.61 | $32.62 | $30.75 | 52,660 |
2020-01-02 | $32.92 | $32.92 | $32.74 | $32.89 | $31.00 | 21,500 |
2019-12-31 | $32.75 | $32.82 | $32.69 | $32.80 | $30.92 | 27,261 |
2019-12-30 | $32.83 | $32.83 | $32.71 | $32.73 | $30.85 | 41,800 |
2019-12-27 | $33.09 | $33.09 | $32.84 | $32.86 | $30.98 | 8,100 |
2019-12-26 | $33.28 | $33.33 | $33.26 | $33.31 | $30.94 | 7,000 |
2019-12-24 | $33.22 | $33.23 | $33.21 | $33.23 | $30.87 | 8,800 |
2019-12-23 | $33.38 | $33.38 | $33.24 | $33.24 | $30.88 | 28,828 |
2019-12-20 | $33.23 | $33.33 | $33.15 | $33.26 | $30.90 | 25,238 |
2019-12-19 | $33.02 | $33.06 | $32.96 | $33.04 | $30.69 | 18,626 |
2019-12-18 | $33.05 | $33.05 | $32.92 | $32.96 | $30.62 | 17,181 |
2019-12-17 | $33.10 | $33.10 | $32.98 | $32.98 | $30.64 | 27,159 |
2019-12-16 | $33.04 | $33.07 | $32.99 | $32.99 | $30.65 | 28,500 |
2019-12-13 | $32.89 | $32.92 | $32.77 | $32.85 | $30.52 | 11,900 |
2019-12-12 | $32.54 | $33.02 | $32.54 | $32.94 | $30.60 | 39,122 |
2019-12-11 | $32.70 | $32.70 | $32.57 | $32.62 | $30.30 | 25,013 |
2019-12-10 | $32.48 | $32.63 | $32.48 | $32.58 | $30.27 | 7,828 |
2019-12-09 | $32.66 | $32.68 | $32.59 | $32.59 | $30.27 | 40,709 |
2019-12-06 | $32.49 | $32.70 | $32.49 | $32.63 | $30.31 | 19,590 |
2019-12-05 | $32.32 | $32.39 | $32.27 | $32.36 | $30.06 | 10,285 |
2019-12-04 | $32.24 | $32.40 | $32.23 | $32.33 | $30.03 | 30,660 |
2019-12-03 | $32.28 | $32.28 | $31.97 | $32.11 | $29.83 | 14,954 |
2019-12-02 | $32.46 | $32.48 | $32.36 | $32.37 | $30.07 | 28,000 |
2019-11-29 | $32.69 | $32.69 | $32.54 | $32.54 | $30.23 | 11,409 |
2019-11-27 | $32.60 | $32.67 | $32.57 | $32.67 | $30.35 | 27,263 |
2019-11-26 | $32.55 | $32.62 | $32.53 | $32.61 | $30.29 | 48,500 |
2019-11-25 | $32.53 | $32.57 | $32.51 | $32.56 | $30.25 | 28,600 |
2019-11-22 | $32.37 | $32.38 | $32.30 | $32.35 | $30.05 | 35,500 |
2019-11-21 | $32.41 | $32.41 | $32.16 | $32.25 | $29.96 | 13,025 |
2019-11-20 | $32.23 | $32.36 | $32.17 | $32.29 | $30.00 | 22,119 |
2019-11-19 | $32.38 | $32.39 | $32.24 | $32.34 | $30.04 | 24,400 |
2019-11-18 | $32.36 | $32.37 | $32.23 | $32.35 | $30.05 | 69,760 |
2019-11-15 | $32.16 | $32.31 | $32.16 | $32.31 | $30.01 | 13,204 |
2019-11-14 | $32.21 | $32.22 | $32.02 | $32.13 | $29.85 | 18,998 |
2019-11-13 | $31.98 | $32.21 | $31.98 | $32.15 | $29.87 | 27,200 |
2019-11-12 | $32.12 | $32.22 | $32.04 | $32.05 | $29.77 | 12,149 |
2019-11-11 | $32.13 | $32.14 | $32.06 | $32.09 | $29.81 | 12,174 |
2019-11-08 | $32.19 | $32.19 | $32.03 | $32.18 | $29.89 | 15,336 |
2019-11-07 | $32.26 | $32.26 | $32.05 | $32.08 | $29.80 | 162,500 |
2019-11-06 | $31.96 | $32.05 | $31.94 | $32.03 | $29.76 | 152,400 |
2019-11-05 | $31.96 | $31.99 | $31.85 | $31.91 | $29.64 | 27,600 |
2019-11-04 | $32.03 | $32.03 | $31.92 | $31.96 | $29.69 | 139,915 |
2019-11-01 | $31.77 | $31.81 | $31.74 | $31.80 | $29.54 | 69,600 |
2019-10-31 | $31.68 | $31.68 | $31.38 | $31.52 | $29.28 | 195,309 |
2019-10-30 | $31.69 | $31.69 | $31.46 | $31.67 | $29.42 | 29,568 |
2019-10-29 | $31.55 | $31.66 | $31.50 | $31.59 | $29.35 | 20,122 |
2019-10-28 | $31.55 | $31.56 | $31.47 | $31.50 | $29.26 | 16,000 |
2019-10-25 | $31.37 | $31.49 | $31.37 | $31.44 | $29.21 | 26,700 |
2019-10-24 | $31.30 | $31.33 | $31.25 | $31.31 | $29.09 | 10,000 |
2019-10-23 | $31.75 | $31.75 | $31.30 | $31.46 | $29.23 | 13,998 |
2019-10-22 | $31.35 | $31.50 | $31.34 | $31.37 | $29.14 | 11,760 |
2019-10-21 | $31.32 | $31.36 | $31.28 | $31.36 | $29.13 | 31,900 |
2019-10-18 | $31.12 | $31.19 | $31.06 | $31.16 | $28.94 | 17,378 |
2019-10-17 | $31.11 | $31.12 | $31.02 | $31.05 | $28.84 | 12,600 |
2019-10-16 | $31.08 | $31.08 | $30.95 | $30.99 | $28.78 | 19,674 |
2019-10-15 | $31.01 | $31.11 | $31.01 | $31.05 | $28.84 | 16,600 |
2019-10-14 | $30.92 | $30.92 | $30.78 | $30.83 | $28.64 | 19,984 |
2019-10-11 | $30.94 | $31.07 | $30.86 | $30.86 | $28.67 | 8,600 |
2019-10-10 | $30.28 | $30.63 | $30.28 | $30.54 | $28.37 | 7,685 |
2019-10-09 | $30.36 | $30.41 | $30.25 | $30.37 | $28.21 | 11,500 |
2019-10-08 | $30.36 | $30.40 | $30.12 | $30.13 | $27.99 | 22,707 |
2019-10-07 | $30.72 | $30.86 | $30.61 | $30.62 | $28.44 | 35,538 |
2019-10-04 | $30.55 | $30.80 | $30.52 | $30.80 | $28.61 | 15,131 |
2019-10-03 | $30.30 | $30.42 | $30.12 | $30.42 | $28.26 | 25,464 |
2019-10-02 | $30.40 | $30.40 | $30.14 | $30.24 | $28.09 | 15,800 |
2019-10-01 | $31.36 | $31.36 | $30.81 | $30.84 | $28.65 | 29,848 |
2019-09-30 | $31.23 | $31.33 | $31.23 | $31.25 | $29.03 | 15,200 |
2019-09-27 | $31.20 | $31.22 | $30.99 | $31.08 | $28.87 | 6,519 |
2019-09-26 | $31.23 | $31.23 | $31.04 | $31.12 | $28.91 | 10,735 |
2019-09-25 | $31.05 | $31.19 | $30.95 | $31.16 | $28.95 | 17,431 |
2019-09-24 | $31.30 | $31.32 | $30.97 | $31.03 | $28.83 | 23,500 |
2019-09-23 | $31.18 | $31.32 | $31.18 | $31.26 | $29.04 | 12,348 |
2019-09-20 | $31.32 | $31.40 | $31.21 | $31.21 | $28.99 | 60,968 |
2019-09-19 | $31.35 | $31.45 | $31.27 | $31.32 | $29.10 | 19,672 |
2019-09-18 | $31.32 | $31.32 | $31.10 | $31.29 | $29.07 | 8,482 |
2019-09-17 | $31.21 | $31.31 | $31.21 | $31.31 | $29.09 | 17,379 |
2019-09-16 | $31.22 | $31.27 | $31.18 | $31.25 | $29.03 | 24,200 |
2019-09-13 | $31.38 | $31.45 | $31.35 | $31.38 | $29.15 | 3,500 |
2019-09-12 | $31.24 | $31.43 | $31.23 | $31.37 | $29.14 | 67,900 |
2019-09-11 | $31.04 | $31.22 | $31.04 | $31.22 | $29.00 | 12,700 |
2019-09-10 | $30.85 | $31.01 | $30.79 | $31.01 | $28.81 | 15,639 |
2019-09-09 | $30.89 | $30.97 | $30.84 | $30.97 | $28.77 | 3,237 |
2019-09-06 | $30.63 | $30.78 | $30.63 | $30.74 | $28.56 | 8,285 |
2019-09-05 | $30.69 | $30.74 | $30.64 | $30.66 | $28.48 | 11,400 |
2019-09-04 | $30.23 | $30.27 | $30.14 | $30.27 | $28.12 | 38,911 |
2019-09-03 | $29.87 | $29.96 | $29.74 | $29.95 | $27.82 | 49,200 |
2019-08-30 | $30.17 | $30.17 | $29.95 | $30.07 | $27.93 | 17,493 |
2019-08-29 | $29.93 | $30.04 | $29.88 | $29.98 | $27.85 | 23,607 |
2019-08-28 | $29.31 | $29.66 | $29.31 | $29.66 | $27.55 | 12,421 |
2019-08-27 | $29.68 | $29.69 | $29.38 | $29.41 | $27.32 | 7,434 |
2019-08-26 | $29.31 | $29.47 | $29.26 | $29.47 | $27.38 | 27,736 |
2019-08-23 | $29.72 | $29.90 | $29.01 | $29.15 | $27.08 | 22,966 |
2019-08-22 | $30.06 | $30.06 | $29.75 | $29.92 | $27.79 | 19,315 |
2019-08-21 | $29.92 | $29.92 | $29.82 | $29.89 | $27.77 | 15,004 |
2019-08-20 | $29.94 | $29.94 | $29.61 | $29.61 | $27.50 | 5,993 |
2019-08-19 | $29.82 | $29.97 | $29.82 | $29.92 | $27.79 | 23,660 |
2019-08-16 | $29.44 | $29.59 | $29.42 | $29.58 | $27.48 | 11,214 |
2019-08-15 | $29.12 | $29.19 | $28.92 | $29.12 | $27.05 | 14,886 |
2019-08-14 | $29.64 | $29.64 | $29.11 | $29.11 | $27.04 | 31,662 |
2019-08-13 | $29.64 | $30.07 | $29.55 | $29.93 | $27.80 | 18,710 |
2019-08-12 | $29.74 | $29.82 | $29.49 | $29.59 | $27.49 | 9,909 |
2019-08-09 | $30.03 | $30.08 | $29.79 | $29.97 | $27.84 | 7,570 |
2019-08-08 | $29.84 | $30.10 | $29.84 | $30.07 | $27.93 | 12,681 |
2019-08-07 | $29.43 | $29.66 | $29.12 | $29.64 | $27.54 | 11,606 |
2019-08-06 | $29.60 | $29.65 | $29.37 | $29.65 | $27.54 | 7,077 |
2019-08-05 | $30.01 | $30.01 | $29.29 | $29.42 | $27.33 | 17,009 |
2019-08-02 | $30.43 | $30.43 | $30.08 | $30.20 | $28.05 | 22,218 |
2019-08-01 | $30.87 | $30.93 | $30.34 | $30.40 | $28.24 | 16,710 |
2019-07-31 | $31.09 | $31.09 | $30.64 | $30.73 | $28.55 | 6,844 |
2019-07-30 | $30.99 | $30.99 | $30.86 | $30.94 | $28.74 | 77,169 |
2019-07-29 | $30.93 | $30.98 | $30.92 | $30.97 | $28.77 | 15,695 |
2019-07-26 | $30.88 | $30.95 | $30.85 | $30.95 | $28.75 | 26,455 |
2019-07-25 | $30.86 | $30.89 | $30.75 | $30.79 | $28.60 | 6,836 |
2019-07-24 | $30.80 | $30.90 | $30.77 | $30.90 | $28.70 | 12,875 |
2019-07-23 | $30.62 | $30.80 | $30.62 | $30.76 | $28.57 | 11,870 |
2019-07-22 | $30.54 | $30.56 | $30.47 | $30.51 | $28.34 | 8,155 |
2019-07-19 | $30.82 | $30.93 | $30.56 | $30.56 | $28.39 | 3,792 |
2019-07-18 | $30.50 | $30.74 | $30.50 | $30.70 | $28.52 | 15,943 |
2019-07-17 | $30.69 | $30.69 | $30.54 | $30.54 | $28.37 | 4,517 |
2019-07-16 | $30.77 | $30.78 | $30.67 | $30.70 | $28.52 | 6,246 |
2019-07-15 | $30.72 | $30.78 | $30.71 | $30.76 | $28.57 | 12,960 |
2019-07-12 | $30.68 | $30.76 | $30.67 | $30.76 | $28.57 | 21,888 |
2019-07-11 | $30.64 | $30.64 | $30.49 | $30.62 | $28.44 | 68,894 |
2019-07-10 | $30.62 | $30.63 | $30.48 | $30.56 | $28.39 | 159,353 |
2019-07-09 | $30.38 | $30.47 | $30.38 | $30.47 | $28.31 | 19,932 |
2019-07-08 | $30.58 | $30.63 | $30.46 | $30.50 | $28.33 | 49,035 |
2019-07-05 | $30.70 | $30.72 | $30.50 | $30.71 | $28.53 | 44,140 |
2019-07-03 | $30.60 | $30.74 | $30.60 | $30.71 | $28.53 | 4,030 |
2019-07-02 | $30.41 | $30.48 | $30.41 | $30.44 | $28.28 | 4,198 |
2019-07-01 | $30.54 | $30.54 | $30.31 | $30.41 | $28.25 | 68,571 |
2019-06-28 | $30.26 | $30.26 | $30.18 | $30.26 | $28.11 | 6,217 |
2019-06-27 | $30.06 | $30.09 | $30.03 | $30.06 | $27.93 | 41,980 |
2019-06-26 | $30.28 | $30.28 | $29.95 | $29.95 | $27.82 | 19,739 |
2019-06-25 | $30.21 | $30.21 | $30.10 | $30.10 | $27.96 | 9,834 |
2019-06-24 | $30.29 | $30.41 | $30.29 | $30.29 | $28.14 | 2,833 |
2019-06-21 | $30.32 | $30.45 | $30.32 | $30.39 | $28.23 | 4,912 |
2019-06-20 | $30.26 | $30.41 | $30.21 | $30.40 | $28.24 | 10,237 |
2019-06-19 | $30.08 | $30.17 | $30.06 | $30.13 | $27.99 | 6,218 |
2019-06-18 | $30.12 | $30.14 | $29.99 | $30.01 | $27.88 | 149,703 |
2019-06-17 | $29.93 | $29.93 | $29.82 | $29.82 | $27.70 | 7,647 |
2019-06-14 | $29.84 | $29.95 | $29.84 | $29.93 | $27.81 | 10,683 |
2019-06-13 | $30.04 | $30.04 | $29.83 | $29.90 | $27.77 | 6,988 |
2019-06-12 | $29.81 | $29.84 | $29.76 | $29.76 | $27.65 | 2,144 |
2019-06-11 | $29.88 | $29.88 | $29.75 | $29.80 | $27.68 | 8,858 |
2019-06-10 | $29.78 | $29.81 | $29.71 | $29.72 | $27.61 | 7,534 |
2019-06-07 | $29.54 | $29.80 | $29.54 | $29.68 | $27.57 | 15,533 |
2019-06-06 | $29.42 | $29.53 | $29.37 | $29.53 | $27.43 | 14,521 |
2019-06-05 | $29.15 | $29.36 | $29.12 | $29.36 | $27.27 | 14,950 |
2019-06-04 | $28.90 | $29.15 | $28.89 | $29.15 | $27.08 | 11,463 |
2019-06-03 | $28.35 | $28.69 | $28.35 | $28.65 | $26.61 | 19,623 |
2019-05-31 | $28.36 | $28.40 | $28.32 | $28.38 | $26.36 | 273,685 |
2019-05-30 | $28.76 | $28.78 | $28.62 | $28.66 | $26.63 | 8,530 |
2019-05-29 | $28.62 | $28.69 | $28.58 | $28.66 | $26.63 | 4,030 |
2019-05-28 | $29.26 | $29.26 | $28.85 | $28.85 | $26.80 | 8,942 |
2019-05-24 | $29.27 | $29.28 | $29.19 | $29.23 | $27.16 | 3,781 |
2019-05-23 | $29.09 | $29.14 | $29.02 | $29.14 | $27.07 | 9,292 |
2019-05-22 | $29.44 | $29.44 | $29.36 | $29.42 | $27.33 | 12,191 |
2019-05-21 | $29.37 | $29.45 | $29.37 | $29.42 | $27.33 | 4,024 |
2019-05-20 | $29.33 | $29.33 | $29.19 | $29.23 | $27.15 | 5,953 |
2019-05-17 | $29.31 | $29.48 | $29.30 | $29.35 | $27.26 | 6,665 |
2019-05-16 | $29.38 | $29.59 | $29.38 | $29.45 | $27.36 | 23,926 |
2019-05-15 | $29.05 | $29.30 | $29.00 | $29.27 | $27.19 | 17,017 |
2019-05-14 | $29.25 | $29.38 | $29.23 | $29.23 | $27.16 | 21,651 |
2019-05-13 | $29.07 | $29.17 | $28.92 | $29.01 | $26.95 | 4,248 |
2019-05-10 | $29.31 | $29.59 | $29.08 | $29.52 | $27.42 | 8,154 |
2019-05-09 | $29.36 | $29.44 | $29.07 | $29.41 | $27.32 | 29,542 |
2019-05-08 | $29.62 | $29.68 | $29.49 | $29.49 | $27.40 | 10,255 |
2019-05-07 | $29.79 | $29.79 | $29.50 | $29.59 | $27.49 | 8,030 |
2019-05-06 | $29.81 | $30.04 | $29.78 | $30.00 | $27.87 | 7,956 |
2019-05-03 | $30.07 | $30.18 | $30.01 | $30.17 | $28.03 | 6,692 |
2019-05-02 | $29.95 | $29.95 | $29.74 | $29.86 | $27.74 | 8,124 |
2019-05-01 | $30.23 | $30.23 | $29.92 | $29.92 | $27.79 | 10,590 |
2019-04-30 | $29.85 | $30.07 | $29.85 | $30.07 | $27.93 | 7,581 |
2019-04-29 | $29.92 | $29.97 | $29.91 | $29.91 | $27.78 | 352,156 |
2019-04-26 | $29.78 | $29.87 | $29.76 | $29.87 | $27.75 | 3,701 |
2019-04-25 | $29.89 | $29.89 | $29.70 | $29.79 | $27.68 | 6,078 |
2019-04-24 | $29.93 | $29.98 | $29.91 | $29.92 | $27.79 | 4,085 |
2019-04-23 | $29.80 | $29.94 | $29.80 | $29.93 | $27.80 | 6,106 |
2019-04-22 | $29.88 | $29.88 | $29.80 | $29.83 | $27.71 | 3,760 |
2019-04-18 | $30.00 | $30.00 | $29.82 | $29.90 | $27.78 | 4,873 |
2019-04-17 | $29.98 | $30.00 | $29.86 | $29.89 | $27.77 | 11,026 |
2019-04-16 | $29.99 | $30.04 | $29.98 | $30.02 | $27.88 | 4,551 |
2019-04-15 | $29.95 | $29.98 | $29.91 | $29.96 | $27.83 | 16,553 |
2019-04-12 | $29.92 | $30.00 | $29.89 | $29.99 | $27.86 | 22,308 |
2019-04-11 | $29.69 | $29.78 | $29.69 | $29.78 | $27.66 | 26,397 |
2019-04-10 | $29.65 | $29.74 | $29.65 | $29.70 | $27.59 | 6,424 |
2019-04-09 | $29.77 | $29.77 | $29.56 | $29.56 | $27.46 | 7,373 |
2019-04-08 | $29.74 | $29.82 | $29.74 | $29.82 | $27.70 | 11,102 |
2019-04-05 | $29.82 | $29.82 | $29.73 | $29.80 | $27.68 | 14,853 |
2019-04-04 | $29.65 | $29.67 | $29.61 | $29.67 | $27.56 | 1,412 |
2019-04-03 | $29.65 | $29.68 | $29.55 | $29.59 | $27.49 | 2,966 |
2019-04-02 | $29.57 | $29.61 | $29.56 | $29.58 | $27.48 | 14,727 |
2019-04-01 | $29.50 | $29.65 | $29.50 | $29.65 | $27.54 | 20,415 |
2019-03-29 | $29.28 | $29.30 | $29.23 | $29.30 | $27.21 | 2,077 |
2019-03-28 | $29.20 | $29.20 | $29.05 | $29.16 | $27.09 | 203,630 |
2019-03-27 | $29.12 | $29.14 | $28.91 | $29.03 | $26.97 | 10,094 |
2019-03-26 | $29.14 | $29.14 | $29.00 | $29.11 | $27.04 | 5,507 |
2019-03-25 | $28.84 | $28.90 | $28.81 | $28.87 | $26.82 | 6,104 |
2019-03-22 | $29.09 | $29.09 | $28.91 | $28.91 | $26.85 | 20,269 |
2019-03-21 | $29.28 | $29.43 | $29.28 | $29.36 | $27.28 | 3,755 |
2019-03-20 | $29.33 | $29.33 | $29.09 | $29.09 | $27.02 | 12,025 |
2019-03-19 | $29.52 | $29.52 | $29.22 | $29.29 | $27.21 | 17,396 |
2019-03-18 | $29.25 | $29.40 | $29.25 | $29.37 | $27.28 | 18,424 |
2019-03-15 | $29.25 | $29.36 | $29.23 | $29.27 | $27.19 | 18,950 |
2019-03-14 | $29.15 | $29.23 | $29.11 | $29.16 | $27.09 | 49,311 |
2019-03-13 | $29.00 | $29.26 | $29.00 | $29.17 | $27.10 | 15,754 |
2019-03-12 | $28.99 | $29.05 | $28.95 | $28.96 | $26.90 | 8,393 |
2019-03-11 | $28.69 | $28.92 | $28.68 | $28.91 | $26.85 | 10,997 |
2019-03-08 | $28.43 | $28.54 | $28.37 | $28.54 | $26.51 | 15,242 |
2019-03-07 | $28.70 | $28.70 | $28.51 | $28.58 | $26.55 | 12,651 |
2019-03-06 | $28.91 | $28.91 | $28.75 | $28.79 | $26.74 | 30,200 |
2019-03-05 | $29.16 | $29.16 | $28.95 | $29.01 | $26.95 | 27,563 |
2019-03-04 | $29.27 | $29.27 | $28.81 | $29.07 | $27.00 | 78,786 |
2019-03-01 | $29.29 | $29.29 | $29.14 | $29.21 | $27.14 | 4,906 |
2019-02-28 | $28.97 | $29.08 | $28.93 | $28.96 | $26.90 | 81,406 |
2019-02-27 | $29.05 | $29.14 | $28.98 | $29.09 | $27.03 | 189,029 |
2019-02-26 | $29.19 | $29.20 | $29.11 | $29.11 | $27.04 | 6,612 |
2019-02-25 | $29.20 | $29.34 | $29.18 | $29.18 | $27.11 | 206,512 |
2019-02-22 | $29.19 | $29.19 | $29.03 | $29.11 | $27.04 | 14,041 |
2019-02-21 | $28.95 | $29.03 | $28.95 | $28.98 | $26.92 | 2,408 |
2019-02-20 | $28.95 | $29.07 | $28.89 | $29.05 | $26.99 | 17,596 |
2019-02-19 | $28.95 | $28.99 | $28.84 | $28.94 | $26.88 | 11,292 |
2019-02-15 | $28.72 | $28.88 | $28.72 | $28.86 | $26.81 | 20,643 |
2019-02-14 | $28.54 | $28.64 | $28.53 | $28.53 | $26.50 | 5,876 |
2019-02-13 | $28.79 | $28.82 | $28.73 | $28.78 | $26.74 | 13,797 |
2019-02-12 | $28.55 | $28.68 | $28.53 | $28.67 | $26.63 | 11,424 |
2019-02-11 | $28.29 | $28.34 | $28.29 | $28.34 | $26.32 | 6,421 |
2019-02-08 | $28.16 | $28.26 | $28.16 | $28.26 | $26.26 | 3,086 |
2019-02-07 | $28.32 | $28.32 | $28.13 | $28.29 | $26.28 | 2,304 |
2019-02-06 | $28.47 | $28.53 | $28.45 | $28.48 | $26.46 | 9,959 |
2019-02-05 | $28.42 | $28.48 | $28.37 | $28.48 | $26.45 | 11,613 |
2019-02-04 | $28.20 | $28.43 | $28.20 | $28.43 | $26.41 | 33,926 |
2019-02-01 | $28.24 | $28.38 | $28.24 | $28.36 | $26.35 | 16,935 |
2019-01-31 | $27.96 | $28.30 | $27.96 | $28.30 | $26.29 | 5,952 |
2019-01-30 | $27.90 | $28.05 | $27.81 | $28.04 | $26.05 | 8,126 |
2019-01-29 | $27.75 | $27.86 | $27.74 | $27.79 | $25.82 | 11,795 |
2019-01-28 | $27.81 | $27.81 | $27.62 | $27.75 | $25.78 | 6,593 |
2019-01-25 | $27.94 | $28.03 | $27.90 | $27.92 | $25.94 | 5,714 |
2019-01-24 | $27.81 | $27.82 | $27.73 | $27.82 | $25.84 | 8,793 |
2019-01-23 | $27.74 | $27.75 | $27.65 | $27.75 | $25.78 | 9,984 |
2019-01-22 | $27.76 | $27.76 | $27.53 | $27.66 | $25.70 | 12,859 |
2019-01-18 | $27.81 | $27.94 | $27.78 | $27.93 | $25.94 | 8,317 |
2019-01-17 | $27.35 | $27.57 | $27.35 | $27.57 | $25.61 | 7,740 |
2019-01-16 | $27.40 | $27.46 | $27.35 | $27.38 | $25.43 | 18,943 |
2019-01-15 | $27.23 | $27.27 | $27.14 | $27.25 | $25.31 | 10,909 |
2019-01-14 | $27.15 | $27.17 | $27.10 | $27.11 | $25.19 | 7,157 |
2019-01-11 | $27.09 | $27.23 | $27.06 | $27.23 | $25.29 | 3,995 |
2019-01-10 | $26.94 | $27.17 | $26.92 | $27.17 | $25.24 | 3,909 |
2019-01-09 | $27.14 | $27.17 | $26.95 | $27.04 | $25.12 | 20,137 |
2019-01-08 | $27.01 | $27.04 | $26.79 | $27.03 | $25.11 | 13,600 |
2019-01-07 | $26.65 | $26.87 | $26.64 | $26.79 | $24.89 | 14,866 |
2019-01-04 | $26.32 | $26.63 | $26.31 | $26.60 | $24.71 | 8,516 |
2019-01-03 | $26.21 | $26.21 | $25.81 | $25.81 | $23.97 | 14,124 |
2019-01-02 | $26.00 | $26.25 | $26.00 | $26.20 | $24.34 | 3,486 |
2018-12-31 | $26.15 | $26.23 | $26.03 | $26.15 | $24.29 | 15,748 |
2018-12-28 | $26.28 | $26.36 | $25.97 | $26.02 | $24.18 | 46,075 |
2018-12-27 | $25.47 | $25.97 | $25.34 | $25.97 | $24.12 | 6,566 |
2018-12-26 | $25.61 | $25.77 | $24.74 | $25.77 | $23.94 | 26,739 |
2018-12-24 | $26.10 | $26.28 | $25.78 | $25.78 | $23.08 | 4,920 |
2018-12-21 | $26.83 | $27.17 | $26.42 | $26.46 | $23.68 | 26,836 |
2018-12-20 | $27.11 | $27.16 | $26.73 | $26.77 | $23.96 | 14,138 |
2018-12-19 | $27.63 | $27.87 | $27.05 | $27.17 | $24.32 | 10,336 |
2018-12-18 | $27.70 | $27.84 | $27.39 | $27.50 | $24.61 | 8,412 |
2018-12-17 | $27.97 | $27.97 | $27.55 | $27.55 | $24.66 | 20,466 |
2018-12-14 | $28.27 | $28.33 | $28.02 | $28.10 | $25.15 | 8,793 |
2018-12-13 | $28.57 | $28.57 | $28.30 | $28.40 | $25.42 | 2,637 |
2018-12-12 | $28.59 | $28.73 | $28.48 | $28.48 | $25.49 | 12,424 |
2018-12-11 | $28.76 | $28.79 | $28.35 | $28.36 | $25.39 | 14,589 |
2018-12-10 | $28.22 | $28.51 | $27.92 | $28.45 | $25.46 | 9,627 |
2018-12-07 | $29.12 | $29.12 | $28.47 | $28.55 | $25.55 | 30,551 |
2018-12-06 | $29.17 | $29.17 | $28.48 | $29.02 | $25.98 | 9,470 |
2018-12-04 | $29.83 | $29.83 | $29.20 | $29.20 | $26.14 | 9,495 |
2018-12-03 | $29.98 | $30.01 | $29.90 | $29.97 | $26.83 | 16,474 |
2018-11-30 | $29.63 | $29.86 | $29.57 | $29.86 | $26.73 | 6,143 |
2018-11-29 | $29.55 | $29.66 | $29.55 | $29.66 | $26.55 | 1,031 |
2018-11-28 | $29.39 | $29.66 | $29.21 | $29.64 | $26.53 | 14,786 |
2018-11-27 | $29.03 | $29.25 | $29.03 | $29.25 | $26.18 | 12,058 |
2018-11-26 | $28.98 | $29.15 | $28.97 | $29.09 | $26.04 | 12,817 |
2018-11-23 | $28.75 | $28.75 | $28.75 | $28.75 | $25.73 | 510 |
2018-11-21 | $29.03 | $29.07 | $28.96 | $29.02 | $25.98 | 19,088 |
2018-11-20 | $29.01 | $29.08 | $28.87 | $28.92 | $25.89 | 14,396 |
2018-11-19 | $29.43 | $29.64 | $29.40 | $29.40 | $26.32 | 9,676 |
2018-11-16 | $29.42 | $29.64 | $29.42 | $29.59 | $26.49 | 5,435 |
2018-11-15 | $29.09 | $29.41 | $28.99 | $29.38 | $26.30 | 17,311 |
2018-11-14 | $29.52 | $29.52 | $28.99 | $29.21 | $26.15 | 5,568 |
2018-11-13 | $29.29 | $29.48 | $29.27 | $29.32 | $26.24 | 58,415 |
2018-11-12 | $29.56 | $29.56 | $29.27 | $29.27 | $26.20 | 8,305 |
2018-11-09 | $29.66 | $29.77 | $29.52 | $29.69 | $26.58 | 46,651 |
2018-11-08 | $29.78 | $29.95 | $29.78 | $29.89 | $26.75 | 4,462 |
2018-11-07 | $29.63 | $29.84 | $29.52 | $29.80 | $26.67 | 3,805 |
2018-11-06 | $29.27 | $29.42 | $29.24 | $29.42 | $26.33 | 7,045 |
2018-11-05 | $29.08 | $29.29 | $29.08 | $29.26 | $26.19 | 40,045 |
2018-11-02 | $29.17 | $29.18 | $28.70 | $28.90 | $25.87 | 9,222 |
2018-11-01 | $28.86 | $29.02 | $28.83 | $29.00 | $25.96 | 7,103 |
2018-10-31 | $28.93 | $29.03 | $28.80 | $28.80 | $25.78 | 2,425 |
2018-10-30 | $28.51 | $28.56 | $28.43 | $28.43 | $25.45 | 1,666 |
2018-10-29 | $28.69 | $28.70 | $27.98 | $28.24 | $25.28 | 24,015 |
2018-10-26 | $28.28 | $28.28 | $28.03 | $28.28 | $25.31 | 3,645 |
2018-10-25 | $28.29 | $28.69 | $28.29 | $28.62 | $25.62 | 5,100 |
2018-10-24 | $28.74 | $28.74 | $28.19 | $28.19 | $25.23 | 5,513 |
2018-10-23 | $28.57 | $28.90 | $28.44 | $28.81 | $25.79 | 4,926 |
2018-10-22 | $29.37 | $29.37 | $28.94 | $28.98 | $25.94 | 4,931 |
2018-10-19 | $29.24 | $29.36 | $29.12 | $29.12 | $26.07 | 15,259 |
2018-10-18 | $29.38 | $29.43 | $29.00 | $29.09 | $26.04 | 5,018 |
2018-10-17 | $29.25 | $29.44 | $29.17 | $29.44 | $26.35 | 4,464 |
2018-10-16 | $29.15 | $29.40 | $29.15 | $29.40 | $26.31 | 10,556 |
2018-10-15 | $28.80 | $29.11 | $28.80 | $29.00 | $25.96 | 7,389 |
2018-10-12 | $28.73 | $28.73 | $28.73 | $28.73 | $25.72 | 288 |
2018-10-11 | $29.50 | $29.51 | $28.93 | $28.93 | $25.90 | 10,387 |
2018-10-10 | $30.06 | $30.06 | $29.59 | $29.59 | $26.49 | 10,100 |
2018-10-09 | $30.41 | $30.41 | $30.28 | $30.30 | $27.13 | 2,016 |
2018-10-08 | $30.36 | $30.44 | $30.28 | $30.43 | $27.24 | 9,312 |
2018-10-05 | $30.33 | $30.33 | $30.29 | $30.31 | $27.13 | 2,314 |
2018-10-04 | $30.49 | $30.49 | $30.31 | $30.46 | $27.26 | 15,997 |
2018-10-03 | $30.58 | $30.61 | $30.48 | $30.48 | $27.28 | 4,521 |
2018-10-02 | $30.37 | $30.49 | $30.35 | $30.49 | $27.29 | 4,589 |
2018-10-01 | $30.44 | $30.44 | $30.36 | $30.36 | $27.18 | 3,732 |
2018-09-28 | $30.19 | $30.28 | $30.18 | $30.26 | $27.09 | 2,110 |
2018-09-27 | $30.27 | $30.39 | $30.22 | $30.23 | $27.06 | 7,520 |
2018-09-26 | $30.63 | $30.64 | $30.42 | $30.42 | $27.23 | 8,457 |
2018-09-25 | $30.67 | $30.67 | $30.41 | $30.41 | $27.22 | 7,569 |
2018-09-24 | $30.90 | $30.90 | $30.58 | $30.59 | $27.38 | 1,553 |
2018-09-21 | $30.88 | $30.90 | $30.88 | $30.90 | $27.65 | 2,829 |
2018-09-20 | $30.73 | $30.87 | $30.71 | $30.87 | $27.63 | 3,292 |
2018-09-19 | $30.61 | $30.63 | $30.55 | $30.55 | $27.35 | 7,511 |
2018-09-18 | $30.46 | $30.57 | $30.46 | $30.57 | $27.36 | 1,396 |
2018-09-17 | $30.57 | $30.57 | $30.46 | $30.46 | $27.26 | 1,836 |
2018-09-14 | $30.42 | $30.46 | $30.40 | $30.46 | $27.26 | 3,301 |
2018-09-13 | $30.42 | $30.45 | $30.41 | $30.41 | $27.22 | 3,902 |
2018-09-12 | $30.35 | $30.35 | $30.26 | $30.26 | $27.09 | 10,437 |
2018-09-11 | $30.30 | $30.32 | $30.18 | $30.31 | $27.13 | 11,317 |
2018-09-10 | $30.39 | $30.39 | $30.29 | $30.31 | $27.13 | 1,521 |
2018-09-07 | $30.32 | $30.32 | $30.23 | $30.25 | $27.08 | 5,832 |
2018-09-06 | $30.37 | $30.42 | $30.28 | $30.33 | $27.15 | 5,366 |
2018-09-05 | $30.25 | $30.30 | $30.23 | $30.29 | $27.11 | 1,239 |
2018-09-04 | $30.21 | $30.26 | $30.16 | $30.23 | $27.06 | 6,846 |
2018-08-31 | $30.43 | $30.43 | $30.25 | $30.25 | $27.08 | 8,002 |
2018-08-30 | $30.51 | $30.51 | $30.30 | $30.37 | $27.18 | 18,080 |
2018-08-29 | $30.49 | $30.56 | $30.48 | $30.53 | $27.33 | 3,642 |
2018-08-28 | $30.46 | $30.53 | $30.41 | $30.43 | $27.24 | 4,915 |
2018-08-27 | $30.48 | $30.50 | $30.47 | $30.49 | $27.29 | 4,042 |
2018-08-24 | $30.15 | $30.27 | $30.15 | $30.27 | $27.09 | 4,321 |
2018-08-23 | $30.18 | $30.20 | $30.10 | $30.13 | $26.97 | 8,019 |
2018-08-22 | $30.25 | $30.25 | $30.18 | $30.21 | $27.04 | 10,903 |
2018-08-21 | $30.42 | $30.42 | $30.33 | $30.34 | $27.16 | 2,701 |
2018-08-20 | $30.31 | $30.31 | $30.29 | $30.31 | $27.13 | 1,040 |
2018-08-17 | $30.17 | $30.26 | $30.14 | $30.23 | $27.06 | 14,096 |
2018-08-16 | $29.85 | $30.09 | $29.85 | $30.05 | $26.90 | 23,325 |
2018-08-15 | $29.68 | $29.69 | $29.58 | $29.69 | $26.58 | 2,721 |
2018-08-14 | $29.72 | $29.87 | $29.72 | $29.87 | $26.74 | 6,230 |
2018-08-13 | $29.69 | $29.69 | $29.69 | $29.69 | $26.58 | 504 |
2018-08-10 | $29.94 | $29.94 | $29.74 | $29.80 | $26.67 | 5,379 |
2018-08-09 | $30.07 | $30.08 | $30.02 | $30.04 | $26.89 | 8,969 |
2018-08-08 | $29.95 | $30.04 | $29.95 | $30.00 | $26.85 | 1,934 |
2018-08-07 | $30.15 | $30.15 | $30.05 | $30.07 | $26.92 | 2,659 |
2018-08-06 | $29.93 | $29.95 | $29.93 | $29.95 | $26.81 | 7,633 |
2018-08-03 | $29.92 | $29.99 | $29.91 | $29.98 | $26.84 | 9,938 |
2018-08-02 | $29.61 | $29.78 | $29.61 | $29.78 | $26.66 | 2,315 |
2018-08-01 | $29.76 | $29.76 | $29.69 | $29.71 | $26.59 | 2,498 |
2018-07-31 | $29.81 | $29.89 | $29.79 | $29.84 | $26.71 | 2,027 |
2018-07-30 | $29.79 | $29.80 | $29.74 | $29.74 | $26.62 | 5,832 |
2018-07-27 | $29.95 | $29.95 | $29.73 | $29.73 | $26.61 | 1,739 |
2018-07-26 | $29.86 | $29.90 | $29.86 | $29.87 | $26.74 | 1,650 |
2018-07-25 | $29.50 | $29.72 | $29.44 | $29.72 | $26.60 | 2,477 |
2018-07-24 | $29.45 | $29.48 | $29.39 | $29.48 | $26.38 | 6,124 |
2018-07-23 | $29.26 | $29.38 | $29.26 | $29.35 | $26.27 | 4,788 |
2018-07-20 | $29.35 | $29.35 | $29.30 | $29.30 | $26.23 | 2,815 |
2018-07-19 | $29.48 | $29.48 | $29.48 | $29.48 | $26.39 | 1,968 |
2018-07-18 | $29.48 | $29.50 | $29.48 | $29.48 | $26.39 | 1,733 |
2018-07-17 | $29.34 | $29.51 | $29.34 | $29.48 | $26.39 | 13,091 |
2018-07-16 | $29.31 | $29.35 | $29.31 | $29.34 | $26.26 | 1,571 |
2018-07-13 | $29.39 | $29.39 | $29.37 | $29.37 | $26.29 | 1,090 |
2018-07-12 | $29.33 | $29.33 | $29.29 | $29.29 | $26.22 | 1,247 |
2018-07-11 | $29.26 | $29.26 | $29.16 | $29.20 | $26.14 | 3,667 |
2018-07-10 | $29.41 | $29.41 | $29.40 | $29.40 | $26.32 | 320 |
2018-07-09 | $29.51 | $29.51 | $29.16 | $29.29 | $26.22 | 33,217 |
2018-07-06 | $28.76 | $29.06 | $28.76 | $29.06 | $26.01 | 450 |
2018-07-05 | $28.53 | $28.53 | $28.53 | $28.53 | $25.54 | 72 |
2018-07-03 | $28.73 | $28.73 | $28.53 | $28.53 | $25.54 | 4,011 |
2018-07-02 | $28.35 | $28.58 | $28.35 | $28.58 | $25.58 | 14,090 |
2018-06-29 | $28.73 | $28.73 | $28.53 | $28.53 | $25.54 | 1,974 |
2018-06-28 | $28.43 | $28.64 | $28.43 | $28.58 | $25.58 | 11,858 |
2018-06-27 | $28.73 | $28.85 | $28.52 | $28.57 | $25.57 | 7,173 |
2018-06-26 | $28.74 | $28.74 | $28.74 | $28.74 | $25.73 | 365 |
2018-06-25 | $28.81 | $28.81 | $28.65 | $28.65 | $25.64 | 4,443 |
2018-06-22 | $29.17 | $29.17 | $28.97 | $28.97 | $25.93 | 1,352 |
2018-06-21 | $29.04 | $29.04 | $28.81 | $28.81 | $25.79 | 7,417 |
2018-06-20 | $29.04 | $29.04 | $29.04 | $29.04 | $25.99 | 321 |
2018-06-19 | $29.05 | $29.05 | $28.91 | $29.02 | $25.98 | 7,957 |
2018-06-18 | $29.05 | $29.05 | $29.05 | $29.05 | $26.00 | 598 |
2018-06-15 | $29.07 | $29.19 | $29.07 | $29.19 | $26.12 | 486 |
2018-06-14 | $29.19 | $29.23 | $29.18 | $29.23 | $26.16 | 5,443 |
2018-06-13 | $29.31 | $29.31 | $29.18 | $29.18 | $26.12 | 6,089 |
2018-06-12 | $29.58 | $29.58 | $29.23 | $29.24 | $26.17 | 2,450 |
2018-06-11 | $29.33 | $29.33 | $29.33 | $29.33 | $26.25 | 629 |
2018-06-08 | $29.10 | $29.14 | $29.10 | $29.14 | $26.08 | 1,238 |
2018-06-07 | $29.10 | $29.10 | $29.04 | $29.04 | $25.99 | 1,605 |
2018-06-06 | $28.82 | $28.92 | $28.82 | $28.92 | $25.89 | 2,390 |
2018-06-05 | $28.70 | $28.74 | $28.67 | $28.74 | $25.73 | 2,421 |
2018-06-04 | $28.87 | $28.87 | $28.72 | $28.77 | $25.75 | 1,444 |
2018-06-01 | $28.62 | $28.69 | $28.60 | $28.62 | $25.62 | 8,496 |
2018-05-31 | $28.41 | $28.42 | $28.34 | $28.34 | $25.37 | 2,310 |
2018-05-30 | $28.21 | $28.21 | $28.21 | $28.21 | $25.25 | 140 |
2018-05-29 | $28.39 | $28.41 | $28.11 | $28.21 | $25.25 | 13,684 |
2018-05-25 | $28.65 | $28.65 | $28.65 | $28.65 | $25.64 | 12 |
2018-05-24 | $28.56 | $28.67 | $28.53 | $28.65 | $25.64 | 3,496 |
2018-05-23 | $28.69 | $28.69 | $28.63 | $28.63 | $25.63 | 584 |
2018-05-22 | $28.91 | $28.99 | $28.78 | $28.78 | $25.76 | 5,364 |
2018-05-21 | $28.83 | $28.84 | $28.83 | $28.84 | $25.81 | 490 |
2018-05-18 | $28.72 | $28.75 | $28.72 | $28.75 | $25.73 | 2,691 |
2018-05-17 | $28.78 | $28.78 | $28.74 | $28.75 | $25.73 | 997 |
2018-05-16 | $28.71 | $28.71 | $28.65 | $28.66 | $25.65 | 3,507 |
2018-05-15 | $28.59 | $28.59 | $28.49 | $28.50 | $25.51 | 5,858 |
2018-05-14 | $28.77 | $28.77 | $28.71 | $28.71 | $25.70 | 2,844 |
2018-05-11 | $28.62 | $28.62 | $28.62 | $28.62 | $25.62 | 1,408 |
2018-05-10 | $28.51 | $28.51 | $28.51 | $28.51 | $25.52 | 219 |
2018-05-09 | $28.13 | $28.34 | $28.13 | $28.33 | $25.36 | 5,822 |
2018-05-08 | $27.98 | $27.98 | $27.98 | $27.98 | $25.04 | 276 |
2018-05-07 | $27.95 | $28.19 | $27.95 | $28.15 | $25.20 | 5,929 |
2018-05-04 | $27.42 | $27.42 | $27.42 | $27.42 | $24.54 | 53 |
2018-05-03 | $28.10 | $28.10 | $27.42 | $27.42 | $24.54 | 791 |
2018-05-02 | $28.10 | $28.10 | $28.10 | $28.10 | $25.15 | 51 |
2018-05-01 | $28.02 | $28.10 | $27.99 | $28.10 | $25.15 | 4,109 |
2018-04-30 | $28.63 | $28.63 | $28.16 | $28.16 | $25.21 | 640 |
2018-04-27 | $28.49 | $28.56 | $28.45 | $28.56 | $25.56 | 2,305 |
2018-04-26 | $28.32 | $28.45 | $28.26 | $28.44 | $25.45 | 3,251 |
2018-04-25 | $28.25 | $28.25 | $28.25 | $28.25 | $25.29 | 1,189 |
2018-04-24 | $28.58 | $28.58 | $28.29 | $28.29 | $25.32 | 3,962 |
2018-04-23 | $28.35 | $28.41 | $28.29 | $28.37 | $25.39 | 3,642 |
2018-04-20 | $28.48 | $28.48 | $28.28 | $28.31 | $25.34 | 7,747 |
2018-04-19 | $28.49 | $28.54 | $28.36 | $28.40 | $25.42 | 10,779 |
2018-04-18 | $28.74 | $28.78 | $28.74 | $28.74 | $25.73 | 8,436 |
2018-04-17 | $28.67 | $28.71 | $28.67 | $28.70 | $25.69 | 1,760 |
2018-04-16 | $28.40 | $28.60 | $28.38 | $28.59 | $25.59 | 12,138 |
2018-04-13 | $28.43 | $28.43 | $28.43 | $28.43 | $25.45 | 39 |
2018-04-12 | $28.44 | $28.44 | $28.41 | $28.43 | $25.45 | 1,671 |
2018-04-11 | $28.19 | $28.28 | $28.13 | $28.14 | $25.19 | 6,353 |
2018-04-10 | $28.29 | $28.31 | $28.26 | $28.29 | $25.32 | 3,172 |
2018-04-09 | $27.89 | $28.21 | $27.89 | $28.06 | $25.12 | 1,043 |
2018-04-06 | $27.99 | $28.01 | $27.61 | $27.72 | $24.81 | 3,407 |
2018-04-05 | $28.25 | $28.27 | $28.25 | $28.27 | $25.31 | 549 |
2018-04-04 | $27.90 | $28.14 | $27.71 | $28.14 | $25.19 | 5,379 |
2018-04-03 | $27.70 | $27.70 | $27.70 | $27.70 | $24.79 | 361 |
2018-04-02 | $27.80 | $27.80 | $27.30 | $27.32 | $24.45 | 7,128 |
2018-03-29 | $28.06 | $28.20 | $28.06 | $28.14 | $25.19 | 223 |
2018-03-28 | $27.99 | $27.99 | $27.99 | $27.99 | $25.06 | 222 |
2018-03-27 | $29.54 | $29.54 | $28.12 | $28.19 | $25.23 | 1,000 |
2018-03-26 | $27.88 | $28.08 | $27.88 | $28.06 | $25.12 | 1,949 |
2018-03-23 | $28.07 | $28.08 | $27.94 | $28.01 | $25.07 | 3,524 |
2018-03-22 | $28.56 | $28.56 | $28.27 | $28.27 | $25.30 | 4,147 |
2018-03-21 | $28.72 | $28.84 | $28.72 | $28.82 | $25.80 | 929 |
2018-03-20 | $28.80 | $28.83 | $28.74 | $28.80 | $25.78 | 1,527 |
2018-03-19 | $28.76 | $28.76 | $28.66 | $28.68 | $25.67 | 2,558 |
2018-03-16 | $29.02 | $29.02 | $29.02 | $29.02 | $25.97 | 0 |
2018-03-15 | $29.08 | $29.08 | $28.99 | $29.02 | $25.97 | 7,190 |
2018-03-14 | $29.36 | $29.36 | $28.98 | $28.99 | $25.95 | 7,465 |
2018-03-13 | $29.44 | $29.52 | $29.18 | $29.18 | $26.12 | 10,955 |
2018-03-12 | $29.49 | $29.49 | $29.29 | $29.38 | $26.30 | 2,511 |
2018-03-09 | $28.98 | $29.37 | $28.98 | $29.37 | $26.29 | 5,523 |
2018-03-08 | $28.94 | $28.99 | $28.82 | $28.95 | $25.91 | 17,459 |
2018-03-07 | $28.81 | $28.84 | $28.72 | $28.80 | $25.78 | 2,745 |
2018-03-06 | $28.95 | $28.95 | $28.86 | $28.88 | $25.85 | 1,136 |
2018-03-05 | $28.51 | $28.84 | $28.39 | $28.84 | $25.81 | 2,009 |
2018-03-02 | $28.56 | $28.56 | $28.23 | $28.35 | $25.38 | 1,017 |
2018-03-01 | $28.61 | $28.68 | $28.32 | $28.32 | $25.35 | 4,008 |
2018-02-28 | $29.06 | $29.13 | $28.68 | $28.68 | $25.67 | 41,835 |
2018-02-27 | $29.30 | $29.30 | $29.10 | $29.10 | $26.05 | 2,987 |
2018-02-26 | $29.22 | $29.28 | $29.12 | $29.28 | $26.21 | 6,407 |
2018-02-23 | $28.82 | $28.92 | $28.77 | $28.86 | $25.83 | 5,562 |
2018-02-22 | $28.92 | $28.92 | $28.61 | $28.61 | $25.61 | 1,801 |
2018-02-21 | $28.92 | $28.92 | $28.73 | $28.73 | $25.72 | 2,369 |
2018-02-20 | $28.89 | $28.95 | $28.72 | $28.72 | $25.71 | 1,507 |
2018-02-16 | $29.21 | $29.21 | $29.20 | $29.20 | $26.13 | 516 |
2018-02-15 | $28.85 | $28.91 | $28.85 | $28.91 | $25.88 | 2,182 |
2018-02-14 | $28.52 | $28.71 | $28.52 | $28.70 | $25.69 | 1,402 |
2018-02-13 | $28.46 | $28.46 | $28.46 | $28.46 | $25.47 | 220 |
2018-02-12 | $28.08 | $28.46 | $28.08 | $28.46 | $25.47 | 1,561 |
2018-02-09 | $27.88 | $27.88 | $27.13 | $27.13 | $24.28 | 1,097 |
2018-02-08 | $28.24 | $28.24 | $28.13 | $28.13 | $25.18 | 1,302 |
2018-02-07 | $28.94 | $28.97 | $28.94 | $28.95 | $25.91 | 1,348 |
2018-02-06 | $28.19 | $28.65 | $28.18 | $28.55 | $25.56 | 2,452 |
2018-02-05 | $28.99 | $29.00 | $28.44 | $28.53 | $25.54 | 7,634 |
2018-02-02 | $29.92 | $29.92 | $29.62 | $29.67 | $26.56 | 3,565 |
2018-02-01 | $30.22 | $30.22 | $30.22 | $30.22 | $27.05 | 424 |
2018-01-31 | $30.28 | $30.28 | $29.99 | $30.09 | $26.93 | 3,117 |
2018-01-30 | $30.20 | $30.20 | $30.12 | $30.12 | $26.96 | 546 |
2018-01-29 | $30.70 | $30.70 | $30.49 | $30.57 | $27.36 | 9,814 |
2018-01-26 | $30.52 | $30.52 | $30.52 | $30.52 | $27.32 | 416 |
2018-01-25 | $30.43 | $30.43 | $30.26 | $30.30 | $27.12 | 1,934 |
2018-01-24 | $30.36 | $30.36 | $30.30 | $30.30 | $27.12 | 4,871 |
2018-01-23 | $30.15 | $30.23 | $30.15 | $30.22 | $27.05 | 755 |
2018-01-22 | $29.96 | $30.17 | $29.96 | $30.17 | $27.01 | 1,832 |
2018-01-19 | $29.88 | $29.92 | $29.88 | $29.92 | $26.78 | 643 |
2018-01-18 | $29.75 | $29.80 | $29.75 | $29.80 | $26.67 | 902 |
2018-01-17 | $29.89 | $29.89 | $29.89 | $29.89 | $26.75 | 385 |
2018-01-16 | $29.61 | $29.61 | $29.61 | $29.61 | $26.50 | 262 |
2018-01-12 | $29.59 | $29.64 | $29.57 | $29.64 | $26.53 | 202,876 |
2018-01-11 | $29.36 | $29.36 | $29.36 | $29.36 | $26.28 | 646 |
2018-01-10 | $29.31 | $29.31 | $29.31 | $29.31 | $26.23 | 502 |
2018-01-09 | $29.30 | $29.30 | $29.30 | $29.30 | $26.23 | 248 |
2018-01-08 | $29.00 | $29.00 | $29.00 | $29.00 | $25.95 | 571 |
2018-01-05 | $28.95 | $29.03 | $28.95 | $29.03 | $25.98 | 1,747 |
2018-01-04 | $28.73 | $28.73 | $28.73 | $28.73 | $25.72 | 209 |
2018-01-03 | $28.74 | $28.74 | $28.73 | $28.73 | $25.72 | 503 |
2018-01-02 | $28.64 | $28.65 | $28.64 | $28.65 | $25.64 | 3,278 |
2017-12-29 | $28.58 | $28.58 | $28.58 | $28.58 | $25.58 | 13 |
2017-12-28 | $28.58 | $28.58 | $28.58 | $28.58 | $25.58 | 1,145 |
2017-12-27 | $28.62 | $28.62 | $28.55 | $28.56 | $25.56 | 977 |
2017-12-26 | $28.70 | $28.70 | $28.70 | $28.70 | $25.69 | 57 |
2017-12-22 | $28.97 | $28.97 | $28.97 | $28.97 | $25.62 | 44 |
2017-12-21 | $28.97 | $28.97 | $28.97 | $28.97 | $25.62 | 300 |
2017-12-20 | $28.86 | $28.87 | $28.86 | $28.87 | $25.53 | 298 |
2017-12-19 | $28.92 | $28.94 | $28.92 | $28.93 | $25.58 | 2,000 |
2017-12-18 | $28.95 | $28.95 | $28.93 | $28.93 | $25.58 | 323 |
2017-12-15 | $28.67 | $28.76 | $28.66 | $28.70 | $25.38 | 2,752 |
2017-12-14 | $28.61 | $28.61 | $28.45 | $28.47 | $25.18 | 17,386 |
2017-12-13 | $28.77 | $28.77 | $28.67 | $28.67 | $25.35 | 14,281 |
2017-12-12 | $28.65 | $28.73 | $28.65 | $28.70 | $25.38 | 5,510 |
2017-12-11 | $28.30 | $28.30 | $28.30 | $28.30 | $25.03 | 4 |
2017-12-08 | $28.30 | $28.30 | $28.30 | $28.30 | $25.03 | 151 |
2017-12-07 | $28.30 | $28.30 | $28.30 | $28.30 | $25.03 | 200 |
2017-12-06 | $28.34 | $28.38 | $28.30 | $28.33 | $25.05 | 4,525 |
2017-12-05 | $28.48 | $28.50 | $28.48 | $28.50 | $25.20 | 519 |
2017-12-04 | $28.67 | $28.67 | $28.67 | $28.67 | $25.35 | 249 |
2017-12-01 | $28.50 | $28.50 | $28.20 | $28.46 | $25.17 | 1,894 |
2017-11-30 | $28.39 | $28.60 | $28.39 | $28.60 | $25.29 | 24,998 |
2017-11-29 | $28.22 | $28.32 | $28.22 | $28.32 | $25.04 | 21,478 |
2017-11-28 | $27.78 | $27.94 | $27.78 | $27.93 | $24.70 | 12,095 |
2017-11-27 | $27.70 | $27.72 | $27.62 | $27.65 | $24.45 | 15,267 |
2017-11-24 | $27.67 | $27.67 | $27.66 | $27.66 | $24.46 | 811 |
2017-11-22 | $27.62 | $27.63 | $27.58 | $27.60 | $24.41 | 18,109 |
2017-11-21 | $27.70 | $27.70 | $27.68 | $27.68 | $24.48 | 12,760 |
2017-11-20 | $27.56 | $27.60 | $27.56 | $27.60 | $24.41 | 101,208 |
2017-11-17 | $27.57 | $27.58 | $27.57 | $27.57 | $24.38 | 11,936 |
2017-11-16 | $27.55 | $27.63 | $27.54 | $27.59 | $24.40 | 13,899 |
2017-11-15 | $27.51 | $27.52 | $27.48 | $27.49 | $24.31 | 15,363 |
2017-11-14 | $27.50 | $27.59 | $27.50 | $27.59 | $24.40 | 11,952 |
2017-11-13 | $27.54 | $27.59 | $27.54 | $27.59 | $24.40 | 10,673 |
2017-11-10 | $27.59 | $27.60 | $27.55 | $27.60 | $24.41 | 15,637 |
2017-11-09 | $27.64 | $27.65 | $27.64 | $27.65 | $24.45 | 10,730 |
2017-11-08 | $27.83 | $27.84 | $27.83 | $27.83 | $24.61 | 51,216 |
2017-11-07 | $27.84 | $27.86 | $27.78 | $27.81 | $24.59 | 13,776 |
2017-11-06 | $27.83 | $27.89 | $27.83 | $27.89 | $24.66 | 4,229 |
2017-11-03 | $27.91 | $27.91 | $27.85 | $27.87 | $24.65 | 15,679 |
2017-11-02 | $27.82 | $27.91 | $27.82 | $27.88 | $24.66 | 10,425 |
2017-11-01 | $27.97 | $27.97 | $27.87 | $27.91 | $24.68 | 10,562 |
2017-10-31 | $27.88 | $27.88 | $27.88 | $27.88 | $24.66 | 10,009 |
2017-10-30 | $27.79 | $27.80 | $27.77 | $27.80 | $24.58 | 55,600 |
2017-10-27 | $27.99 | $28.00 | $27.99 | $28.00 | $24.76 | 10,092 |
2017-10-26 | $27.93 | $27.96 | $27.93 | $27.95 | $24.72 | 63,742 |
2017-10-25 | $27.81 | $27.81 | $27.76 | $27.76 | $24.55 | 10,731 |
2017-10-24 | $27.93 | $27.97 | $27.93 | $27.97 | $24.73 | 10,247 |
2017-10-23 | $28.11 | $28.11 | $27.88 | $27.88 | $24.66 | 51,398 |
2017-10-20 | $27.86 | $27.91 | $27.86 | $27.91 | $24.68 | 12,024 |
2017-10-19 | $27.70 | $27.81 | $27.70 | $27.81 | $24.59 | 11,994 |
2017-10-18 | $27.76 | $27.76 | $27.74 | $27.74 | $24.53 | 50,995 |
2017-10-17 | $27.69 | $27.69 | $27.65 | $27.67 | $24.47 | 13,592 |
2017-10-16 | $27.84 | $27.84 | $27.69 | $27.72 | $24.51 | 22,304 |
2017-10-13 | $27.76 | $27.76 | $27.70 | $27.74 | $24.53 | 11,115 |
2017-10-12 | $27.64 | $27.70 | $27.64 | $27.70 | $24.50 | 6,787 |
2017-10-11 | $27.64 | $27.68 | $27.59 | $27.68 | $24.48 | 53,360 |
2017-10-10 | $27.59 | $27.63 | $27.59 | $27.62 | $24.43 | 10,463 |
2017-10-09 | $27.54 | $27.54 | $27.54 | $27.54 | $24.35 | 10,030 |
2017-10-06 | $27.54 | $27.57 | $27.54 | $27.55 | $24.36 | 10,629 |
2017-10-05 | $27.66 | $27.67 | $27.66 | $27.66 | $24.46 | 11,435 |
2017-10-04 | $27.46 | $27.52 | $27.46 | $27.52 | $24.34 | 4,504 |
2017-10-03 | $27.44 | $27.46 | $27.44 | $27.46 | $24.28 | 50,154 |
2017-10-02 | $27.33 | $27.50 | $27.33 | $27.50 | $24.32 | 25,273 |
2017-09-29 | $27.31 | $27.31 | $27.30 | $27.30 | $24.14 | 2,908 |
2017-09-28 | $27.25 | $27.26 | $27.20 | $27.25 | $24.10 | 2,346 |
2017-09-27 | $27.25 | $27.31 | $27.25 | $27.31 | $24.15 | 767 |
2017-09-26 | $27.21 | $27.21 | $27.21 | $27.21 | $24.06 | 200 |
2017-09-25 | $27.21 | $27.21 | $27.21 | $27.21 | $24.06 | 400 |
2017-09-22 | $27.14 | $27.14 | $27.07 | $27.07 | $23.94 | 615 |
2017-09-21 | $27.19 | $27.19 | $27.18 | $27.18 | $24.04 | 2,905 |
2017-09-20 | $27.21 | $27.21 | $27.21 | $27.21 | $24.06 | 80 |
2017-09-19 | $27.15 | $27.21 | $27.15 | $27.21 | $24.06 | 432 |
2017-09-18 | $27.14 | $27.14 | $27.14 | $27.14 | $24.00 | 5 |
2017-09-15 | $27.05 | $27.14 | $27.05 | $27.14 | $24.00 | 308 |
2017-09-14 | $26.89 | $26.89 | $26.89 | $26.89 | $23.78 | 1 |
2017-09-13 | $26.89 | $26.89 | $26.89 | $26.89 | $23.78 | 364 |
2017-09-12 | $26.94 | $26.94 | $26.94 | $26.94 | $23.82 | 127 |
2017-09-11 | $26.74 | $26.82 | $26.72 | $26.82 | $23.72 | 837 |
2017-09-08 | $26.51 | $26.51 | $26.48 | $26.49 | $23.43 | 591 |
2017-09-07 | $26.52 | $26.52 | $26.41 | $26.41 | $23.35 | 874 |
2017-09-06 | $26.56 | $26.56 | $26.53 | $26.53 | $23.46 | 3,534 |
2017-09-05 | $26.57 | $26.57 | $26.43 | $26.43 | $23.37 | 781 |
2017-09-01 | $26.65 | $26.68 | $26.65 | $26.66 | $23.58 | 2,966 |
2017-08-31 | $26.55 | $26.57 | $26.55 | $26.57 | $23.50 | 361 |
2017-08-30 | $26.43 | $26.43 | $26.41 | $26.41 | $23.35 | 364 |
2017-08-29 | $26.19 | $26.31 | $26.19 | $26.31 | $23.26 | 466 |
2017-08-28 | $26.50 | $26.50 | $26.50 | $26.50 | $23.43 | 175 |
2017-08-25 | $26.50 | $26.50 | $26.50 | $26.50 | $23.43 | 444 |
2017-08-24 | $26.48 | $26.48 | $26.48 | $26.48 | $23.42 | 770 |
2017-08-23 | $26.42 | $26.47 | $26.42 | $26.46 | $23.40 | 1,677 |
2017-08-22 | $26.39 | $26.39 | $26.39 | $26.39 | $23.34 | 206 |
2017-08-21 | $26.13 | $26.13 | $26.13 | $26.13 | $23.11 | 762 |
2017-08-18 | $26.43 | $26.43 | $26.43 | $26.43 | $23.37 | 6 |
2017-08-17 | $26.62 | $26.62 | $26.43 | $26.43 | $23.37 | 1,679 |
2017-08-16 | $26.66 | $26.74 | $26.65 | $26.65 | $23.57 | 943 |
2017-08-15 | $26.67 | $26.67 | $26.58 | $26.65 | $23.57 | 1,868 |
2017-08-14 | $26.66 | $26.68 | $26.66 | $26.68 | $23.59 | 822 |
2017-08-11 | $26.56 | $26.56 | $26.22 | $26.53 | $23.46 | 3,601 |
2017-08-10 | $26.66 | $26.66 | $26.43 | $26.53 | $23.46 | 3,461 |
2017-08-09 | $26.80 | $26.83 | $26.70 | $26.83 | $23.73 | 3,047 |
2017-08-08 | $26.92 | $27.01 | $26.85 | $26.89 | $23.78 | 2,974 |
2017-08-07 | $26.95 | $26.95 | $26.92 | $26.92 | $23.81 | 1,045 |
2017-08-04 | $27.01 | $27.01 | $26.92 | $26.94 | $23.82 | 1,254 |
2017-08-03 | $26.89 | $26.89 | $26.88 | $26.88 | $23.77 | 209 |
2017-08-02 | $26.86 | $26.90 | $26.75 | $26.90 | $23.79 | 1,262 |
2017-08-01 | $26.91 | $26.95 | $26.89 | $26.95 | $23.83 | 1,509 |
2017-07-31 | $26.93 | $26.93 | $26.89 | $26.89 | $23.78 | 278 |
2017-07-28 | $26.82 | $26.82 | $26.76 | $26.82 | $23.72 | 7,108 |
2017-07-27 | $26.80 | $26.82 | $26.77 | $26.82 | $23.72 | 2,930 |
2017-07-26 | $26.85 | $26.85 | $26.77 | $26.77 | $23.67 | 525 |
2017-07-25 | $26.88 | $26.90 | $26.88 | $26.88 | $23.77 | 2,183 |
2017-07-24 | $26.70 | $26.71 | $26.70 | $26.71 | $23.62 | 419 |
2017-07-21 | $26.72 | $26.74 | $26.72 | $26.74 | $23.65 | 320 |
2017-07-20 | $26.75 | $26.76 | $26.72 | $26.76 | $23.66 | 734 |
2017-07-19 | $26.66 | $26.66 | $26.66 | $26.66 | $23.58 | 108 |
2017-07-18 | $26.57 | $26.58 | $26.51 | $26.58 | $23.51 | 1,782 |
2017-07-17 | $26.63 | $26.66 | $26.58 | $26.65 | $23.57 | 3,638 |
2017-07-14 | $26.51 | $26.62 | $26.50 | $26.62 | $23.54 | 1,720 |
2017-07-13 | $26.50 | $26.55 | $26.47 | $26.55 | $23.48 | 3,586 |
2017-07-12 | $26.49 | $26.49 | $26.49 | $26.49 | $23.43 | 206 |
2017-07-11 | $26.30 | $26.34 | $26.30 | $26.34 | $23.29 | 3,584 |
2017-07-10 | $26.42 | $26.42 | $26.42 | $26.42 | $23.36 | 683 |
2017-07-07 | $26.72 | $26.72 | $26.30 | $26.40 | $23.35 | 3,941 |
2017-07-06 | $26.38 | $26.38 | $26.35 | $26.35 | $23.30 | 203 |
2017-07-05 | $26.45 | $26.50 | $26.45 | $26.50 | $23.43 | 307 |
2017-07-03 | $26.53 | $26.60 | $26.52 | $26.55 | $23.48 | 15,093 |
2017-06-30 | $26.38 | $26.41 | $26.38 | $26.41 | $23.36 | 672 |
2017-06-29 | $26.46 | $26.48 | $26.21 | $26.21 | $23.18 | 1,774 |
2017-06-28 | $26.52 | $26.52 | $26.52 | $26.52 | $23.45 | 239 |
2017-06-27 | $26.43 | $26.43 | $26.31 | $26.31 | $23.27 | 182,795 |
2017-06-26 | $26.39 | $26.39 | $26.39 | $26.39 | $23.34 | 938 |
2017-06-23 | $26.34 | $26.34 | $26.34 | $26.34 | $23.30 | 421 |
2017-06-22 | $26.16 | $26.32 | $26.16 | $26.32 | $23.28 | 817 |
2017-06-21 | $26.49 | $26.49 | $26.49 | $26.49 | $23.43 | 40 |
2017-06-20 | $26.49 | $26.49 | $26.49 | $26.49 | $23.43 | 1,489 |
2017-06-19 | $26.57 | $26.57 | $26.57 | $26.57 | $23.50 | 22,451 |
2017-06-16 | $26.42 | $26.44 | $26.41 | $26.41 | $23.35 | 3,001 |
2017-06-15 | $26.58 | $26.58 | $26.58 | $26.58 | $23.51 | 40 |
2017-06-14 | $26.58 | $26.58 | $26.58 | $26.58 | $23.51 | 2 |
2017-06-13 | $26.51 | $26.58 | $26.51 | $26.58 | $23.51 | 3,181 |
2017-06-12 | $26.34 | $26.34 | $26.34 | $26.34 | $23.29 | 3 |
2017-06-09 | $26.34 | $26.34 | $26.34 | $26.34 | $23.29 | 453 |
2017-06-08 | $26.19 | $26.19 | $26.19 | $26.19 | $23.16 | 2 |
2017-06-07 | $26.19 | $26.19 | $26.19 | $26.19 | $23.16 | 0 |
2017-06-06 | $26.20 | $26.20 | $26.19 | $26.19 | $23.16 | 2,805 |
2017-06-05 | $26.26 | $26.26 | $26.26 | $26.26 | $23.22 | 6 |
2017-06-02 | $26.24 | $26.26 | $26.24 | $26.26 | $23.22 | 1,348 |
2017-06-01 | $26.20 | $26.22 | $26.20 | $26.22 | $23.19 | 1,002 |
2017-05-31 | $26.08 | $26.08 | $26.08 | $26.08 | $23.06 | 1 |
2017-05-30 | $26.08 | $26.08 | $26.08 | $26.08 | $23.06 | 606 |
2017-05-26 | $25.94 | $25.99 | $25.93 | $25.93 | $22.93 | 4,391 |
2017-05-25 | $26.00 | $26.00 | $26.00 | $26.00 | $22.99 | 489 |
2017-05-24 | $25.90 | $25.90 | $25.90 | $25.90 | $22.90 | 1,373 |
2017-05-23 | $25.64 | $25.64 | $25.64 | $25.64 | $22.67 | 2 |
2017-05-22 | $25.64 | $25.64 | $25.64 | $25.64 | $22.67 | 4 |
2017-05-19 | $25.67 | $25.67 | $25.64 | $25.64 | $22.67 | 511 |
2017-05-18 | $25.49 | $25.49 | $25.49 | $25.49 | $22.54 | 5 |
2017-05-17 | $25.57 | $25.58 | $25.49 | $25.49 | $22.54 | 1,184 |
2017-05-16 | $25.87 | $25.87 | $25.87 | $25.87 | $22.88 | 9 |
2017-05-15 | $25.87 | $25.87 | $25.87 | $25.87 | $22.88 | 16 |
2017-05-12 | $25.87 | $25.87 | $25.87 | $25.87 | $22.88 | 3 |
2017-05-11 | $25.87 | $25.87 | $25.87 | $25.87 | $22.88 | 2 |
2017-05-10 | $25.87 | $25.87 | $25.87 | $25.87 | $22.88 | 3 |
2017-05-09 | $25.87 | $25.87 | $25.87 | $25.87 | $22.88 | 2 |
2017-05-08 | $25.85 | $25.88 | $25.84 | $25.87 | $22.88 | 501 |
2017-05-05 | $25.73 | $25.73 | $25.73 | $25.73 | $22.75 | 3 |
2017-05-04 | $25.73 | $25.73 | $25.73 | $25.73 | $22.75 | 2 |
2017-05-03 | $25.73 | $25.73 | $25.73 | $25.73 | $22.75 | 2 |
2017-05-02 | $25.73 | $25.73 | $25.73 | $25.73 | $22.75 | 1 |
2017-05-01 | $25.73 | $25.73 | $25.73 | $25.73 | $22.75 | 4 |
2017-04-28 | $25.73 | $25.73 | $25.73 | $25.73 | $22.75 | 110 |
2017-04-27 | $25.85 | $25.85 | $25.85 | $25.85 | $22.86 | 1,573 |
2017-04-26 | $25.85 | $25.85 | $25.85 | $25.85 | $22.86 | 3 |
2017-04-25 | $25.93 | $25.93 | $25.85 | $25.85 | $22.86 | 2,472 |
2017-04-24 | $25.80 | $25.80 | $25.80 | $25.80 | $22.82 | 1,602 |
2017-04-21 | $25.54 | $25.56 | $25.47 | $25.47 | $22.52 | 571 |
2017-04-20 | $25.42 | $25.42 | $25.42 | $25.42 | $22.48 | 3 |
2017-04-19 | $25.42 | $25.42 | $25.42 | $25.42 | $22.48 | 19 |
2017-04-18 | $25.42 | $25.42 | $25.42 | $25.42 | $22.48 | 11 |
2017-04-17 | $25.44 | $25.44 | $25.42 | $25.42 | $22.48 | 394 |
2017-04-13 | $25.51 | $25.51 | $25.51 | $25.51 | $22.56 | 145 |
2017-04-12 | $25.62 | $25.62 | $25.62 | $25.62 | $22.66 | 0 |
2017-04-11 | $25.62 | $25.62 | $25.62 | $25.62 | $22.66 | 10 |
2017-04-10 | $25.62 | $25.62 | $25.62 | $25.62 | $22.66 | 0 |
2017-04-07 | $25.62 | $25.62 | $25.62 | $25.62 | $22.66 | 585 |
2017-04-06 | $25.54 | $25.54 | $25.54 | $25.54 | $22.59 | 0 |
2017-04-05 | $25.54 | $25.54 | $25.54 | $25.54 | $22.59 | 785 |
2017-04-04 | $25.60 | $25.60 | $25.60 | $25.60 | $22.64 | 0 |
2017-04-03 | $25.60 | $25.60 | $25.60 | $25.60 | $22.64 | 0 |
2017-03-31 | $25.60 | $25.60 | $25.60 | $25.60 | $22.64 | 580 |
2017-03-30 | $25.34 | $25.34 | $25.34 | $25.34 | $22.41 | 0 |
2017-03-29 | $25.34 | $25.34 | $25.34 | $25.34 | $22.41 | 0 |
2017-03-28 | $25.34 | $25.34 | $25.34 | $25.34 | $22.41 | 0 |
2017-03-27 | $25.34 | $25.34 | $25.34 | $25.34 | $22.41 | 811 |
2017-03-24 | $25.46 | $25.46 | $25.46 | $25.46 | $22.52 | 0 |
2017-03-23 | $25.46 | $25.46 | $25.46 | $25.46 | $22.52 | 0 |
2017-03-22 | $25.46 | $25.46 | $25.46 | $25.46 | $22.52 | 0 |
2017-03-21 | $25.46 | $25.46 | $25.46 | $25.46 | $22.52 | 300 |
2017-03-20 | $25.84 | $25.84 | $25.81 | $25.81 | $22.83 | 1,776 |
2017-03-17 | $25.71 | $25.71 | $25.71 | $25.71 | $22.74 | 0 |
2017-03-16 | $25.71 | $25.71 | $25.71 | $25.71 | $22.74 | 0 |
2017-03-15 | $25.71 | $25.71 | $25.71 | $25.71 | $22.74 | 0 |
2017-03-14 | $25.71 | $25.71 | $25.71 | $25.71 | $22.74 | 187 |
2017-03-13 | $25.82 | $25.82 | $25.79 | $25.79 | $22.81 | 772 |
2017-03-10 | $25.81 | $25.81 | $25.81 | $25.81 | $22.82 | 604 |
2017-03-09 | $25.90 | $25.90 | $25.90 | $25.90 | $22.90 | 0 |
2017-03-08 | $25.90 | $25.90 | $25.90 | $25.90 | $22.90 | 0 |
2017-03-07 | $25.90 | $25.90 | $25.90 | $25.90 | $22.90 | 1 |
2017-03-06 | $25.90 | $25.90 | $25.86 | $25.90 | $22.90 | 3,682 |
2017-03-03 | $26.27 | $26.27 | $26.27 | $26.27 | $23.23 | 0 |
2017-03-02 | $26.27 | $26.27 | $26.27 | $26.27 | $23.23 | 91 |
2017-03-01 | $26.27 | $26.27 | $26.27 | $26.27 | $23.23 | 710 |
2017-02-28 | $25.87 | $25.87 | $25.87 | $25.87 | $22.88 | 0 |
2017-02-27 | $25.94 | $25.94 | $25.87 | $25.87 | $22.88 | 1,222 |
2017-02-24 | $25.87 | $25.87 | $25.87 | $25.87 | $22.88 | 0 |
2017-02-23 | $25.87 | $25.87 | $25.87 | $25.87 | $22.88 | 87 |
2017-02-22 | $25.82 | $25.87 | $25.82 | $25.87 | $22.88 | 7,550 |
2017-02-21 | $25.65 | $25.65 | $25.65 | $25.65 | $22.68 | 0 |
2017-02-17 | $25.65 | $25.65 | $25.65 | $25.65 | $22.68 | 0 |
2017-02-16 | $25.66 | $25.66 | $25.65 | $25.65 | $22.68 | 1,107 |
2017-02-15 | $25.56 | $25.56 | $25.56 | $25.56 | $22.60 | 0 |
2017-02-14 | $25.56 | $25.56 | $25.56 | $25.56 | $22.60 | 0 |
2017-02-13 | $25.52 | $25.56 | $25.51 | $25.56 | $22.60 | 15,654 |
2017-02-10 | $25.13 | $25.13 | $25.13 | $25.13 | $22.22 | 0 |
2017-02-09 | $25.13 | $25.13 | $25.13 | $25.13 | $22.22 | 0 |
2017-02-08 | $25.13 | $25.13 | $25.13 | $25.13 | $22.22 | 0 |
2017-02-07 | $25.13 | $25.13 | $25.13 | $25.13 | $22.22 | 0 |
2017-02-06 | $25.13 | $25.13 | $25.13 | $25.13 | $22.22 | 1,999 |
2017-02-03 | $25.23 | $25.23 | $25.23 | $25.23 | $22.31 | 80 |
2017-02-02 | $25.23 | $25.23 | $25.23 | $25.23 | $22.31 | 0 |
2017-02-01 | $25.23 | $25.23 | $25.23 | $25.23 | $22.31 | 0 |
2017-01-31 | $25.23 | $25.23 | $25.23 | $25.23 | $22.31 | 0 |
2017-01-30 | $25.23 | $25.23 | $25.23 | $25.23 | $22.31 | 280 |
2017-01-27 | $25.18 | $25.18 | $25.18 | $25.18 | $22.27 | 182 |
2017-01-26 | $24.89 | $24.89 | $24.89 | $24.89 | $22.01 | 0 |
2017-01-25 | $24.89 | $24.89 | $24.89 | $24.89 | $22.01 | 0 |
2017-01-24 | $24.89 | $24.89 | $24.89 | $24.89 | $22.01 | 0 |
2017-01-23 | $24.89 | $24.89 | $24.89 | $24.89 | $22.01 | 0 |
2017-01-20 | $24.89 | $24.89 | $24.89 | $24.89 | $22.01 | 251 |
2017-01-19 | $24.85 | $24.85 | $24.85 | $24.85 | $21.98 | 1,000 |
2017-01-18 | $24.99 | $24.99 | $24.99 | $24.99 | $22.10 | 0 |
2017-01-17 | $24.99 | $24.99 | $24.99 | $24.99 | $22.10 | 0 |
2017-01-13 | $24.99 | $24.99 | $24.99 | $24.99 | $22.10 | 0 |
2017-01-12 | $24.91 | $24.99 | $24.91 | $24.99 | $22.10 | 1,500 |
2017-01-11 | $25.01 | $25.01 | $25.01 | $25.01 | $22.12 | 0 |
2017-01-10 | $25.01 | $25.01 | $25.01 | $25.01 | $22.12 | 0 |
2017-01-09 | $25.01 | $25.01 | $25.01 | $25.01 | $22.12 | 0 |
2017-01-06 | $25.01 | $25.01 | $25.01 | $25.01 | $22.12 | 0 |
2017-01-05 | $25.01 | $25.01 | $25.01 | $25.01 | $22.12 | 0 |
2017-01-04 | $25.01 | $25.01 | $25.01 | $25.01 | $22.12 | 20 |
2017-01-03 | $25.01 | $25.01 | $25.01 | $25.01 | $22.12 | 0 |
2016-12-30 | $25.01 | $25.01 | $25.01 | $25.01 | $22.12 | 50 |
2016-12-29 | $25.01 | $25.01 | $25.01 | $25.01 | $22.12 | 30 |
2016-12-28 | $25.01 | $25.01 | $25.01 | $25.01 | $22.12 | 30 |
2016-12-27 | $25.01 | $25.01 | $25.01 | $25.01 | $22.12 | 30 |
2016-12-23 | $25.02 | $25.02 | $25.00 | $25.01 | $22.12 | 600 |
2016-12-22 | $25.03 | $25.03 | $25.03 | $25.03 | $22.13 | 51 |
2016-12-21 | $25.03 | $25.03 | $25.03 | $25.03 | $22.13 | 30 |
2016-12-20 | $25.03 | $25.03 | $25.03 | $25.03 | $22.13 | 0 |
2016-12-19 | $25.03 | $25.03 | $25.03 | $25.03 | $22.13 | 30 |
2016-12-16 | $25.03 | $25.03 | $25.03 | $25.03 | $22.13 | 600 |
2016-12-15 | $24.88 | $24.88 | $24.88 | $24.88 | $22.00 | 100 |
2016-12-14 | $25.06 | $25.10 | $25.00 | $25.00 | $22.11 | 200,300 |
Nuveen ESG Large-Cap Value ETF (NULV) News Headlines
Recent Nuveen ESG Large-Cap Value ETF (NULV) News
Similar Companies to Nuveen ESG Large-Cap Value ETF (NULV) 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 | -- | -- | -- |