Invesco Russell 1000 Dynamic Multifactor ETF (OMFL) Exchange: BATS
Data as of May 9, 2025
$52.98 ($0.22) 0.42%
Invesco Russell 1000 Dynamic Multifactor ETF - Daily Information
Click for more stock information on Invesco Russell 1000 Dynamic Multifactor ETF.Daily Information | Data |
---|---|
Date | May 9, 2025 |
Open | $52.80 |
Previous Close | $52.98 |
High | $53.00 |
Low | $52.45 |
Adjusted Open | $52.80 |
Previous Adjusted Close | $52.98 |
Adjusted High | $53.00 |
Adjusted Low | $52.45 |
About Invesco Russell 1000 Dynamic Multifactor ETF (OMFL)
The Fund generally will invest at least 80% of its total assets in the securities that comprise the Underlying Index. Strictly in accordance with its guidelines and mandated procedures, Frank Russell Company (“Frank Russell” or the “Index Provider”) compiles and maintains the Underlying Index. The Underlying Index is designed to select equity securities from within the Russell 1000® Index (the “Russell 1000” or “Parent Index”), which measures the performance of the 1,000 largest-capitalization companies in the United States. Invesco Indexing LLC (“Invesco Indexing”) will provide certain data to the Index Provider as described below. The Underlying Index is sponsored by the Index Provider, which is unaffiliated with the Fund and Invesco Capital Management LLC, the Fund’s investment adviser (the “Adviser”). The Index Provider publishes information regarding the market value of the Underlying Index. Since Invesco Indexing provides data to the Index Provider, Invesco Indexing may be deemed a creator and sponsor of the Underlying Index. Invesco Indexing is affiliated with the Adviser and Invesco Distributors, Inc., the Fund’s distributor (the “Distributor”). The Underlying Index consists of one of four pre-determined factor configurations that emphasize a subset of the following five investment style factors: Value. A company’s value factor score is based on an equally-weighted composite of cash flow yield, earnings yield, and sales to price ratio, calculated based on the company’s total market capitalization and information reported in the company’s most recent annual financial statement as of the last business day of the prior month. Momentum. A company’s momentum factor score is based on historical total return over the 11 months ending on the last business day of the prior month. Quality. A company’s quality factor score is based on a composite of three measures of profitability (return on assets, change in asset turnover and accruals) and a single measure of leverage, calculated based on information reported in the company’s most recent annual financial statement. Low Volatility. A company’s volatility factor score is based on the standard deviation of weekly total returns to a company’s stock price over the trailing five years ending on the last business day of the prior month. Size. A company’s size factor score is based on total market capitalization as of the last business day of the prior month. The factor configuration that comprises the Underlying Index will vary with different economic cycles and overall market conditions, as reflected in one of the following four categories: expansion, slowdown, contraction and recovery. The current economic cycle/market condition category, which determines which factor configuration is applied, is derived from a rules-based methodology that relies on certain leading economic indicators and information regarding global risk appetite. The applicable category is provided to the Index Provider by Invesco Indexing in the form of a data signal (the “Signal”). To construct the Underlying Index, each constituent in the Parent Index is assigned a multi-factor score based on the extent to which the constituent exhibits greater characteristics of the relevant factors (for example, size and value), relative to the other constituents in the Parent Index. The multi-factor score is the product of the security’s individual factor scores, each of which is calculated as set forth above. An initial weight for each security is determined from the product of the security’s multi-factor score and its weight in the Parent Index. These weights are adjusted to ensure that each constituent and the Underlying Index as a whole satisfy certain constraints with respect to industry exposure, maximum security weights and minimum security weights, as compared to the Parent Index. With respect to each factor other than momentum, constraints regarding diversification and liquidity are also applied. Securities in the Parent Index are excluded from the Underlying Index if their relevant factor characteristics fall below an algorithmically-determined threshold, or if their adjusted weights fall below a certain de minimis amount. Finally, a maximum security weight limit is applied to ensure no security weight exceeds a fixed level. As of August 31, 2019, the Underlying Index was comprised of 724 securities with market capitalizations ranging from $1.04 trillion to $545.45 million. The Fund employs a “full replication” methodology in seeking to track the Underlying Index, meaning that the Fund generally invests in all of the securities comprising its Underlying Index in proportion to their weightings in the Underlying Index. The Fund is “non-diversified” and therefore is not required to meet certain diversification requirements under the Investment Company Act of 1940, as amended (the “1940 Act”). Concentration Policy. The Fund will concentrate its investments (i.e., invest more than 25% of the value of its net assets) in securities of issuers in any one industry or group of industries only to the extent that the Underlying Index reflects a concentration in that industry or group of industries. The Fund will not otherwise concentrate its investments in securities of issuers in any one industry or group of industries.
Invest in Invesco Russell 1000 Dynamic Multifactor ETF (OMFL)
Historical Stock Data for Invesco Russell 1000 Dynamic Multifactor ETF (OMFL)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-25 | $52.80 | $53.00 | $52.45 | $52.98 | $52.98 | 124,995 |
2025-04-24 | $52.00 | $52.81 | $51.90 | $52.76 | $52.76 | 196,860 |
2025-04-23 | $52.48 | $52.75 | $51.76 | $51.90 | $51.90 | 157,187 |
2025-04-22 | $50.50 | $51.45 | $50.48 | $51.29 | $51.29 | 307,275 |
2025-04-21 | $50.84 | $50.89 | $49.51 | $50.03 | $50.03 | 203,568 |
2025-04-17 | $51.30 | $51.72 | $51.01 | $51.30 | $51.30 | 365,907 |
2025-04-16 | $51.83 | $52.10 | $50.83 | $51.25 | $51.25 | 173,173 |
2025-04-15 | $52.49 | $52.82 | $52.25 | $52.34 | $52.34 | 255,606 |
2025-04-14 | $52.74 | $52.90 | $52.12 | $52.46 | $52.46 | 510,389 |
2025-04-11 | $51.07 | $52.26 | $50.86 | $52.04 | $52.04 | 1,493,558 |
2025-04-10 | $51.64 | $51.87 | $49.89 | $51.17 | $51.17 | 2,285,537 |
2025-04-09 | $48.15 | $52.56 | $48.14 | $52.30 | $52.30 | 394,605 |
2025-04-08 | $50.49 | $50.83 | $47.79 | $48.43 | $48.43 | 388,653 |
2025-04-07 | $47.36 | $50.51 | $47.00 | $48.92 | $48.92 | 1,016,067 |
2025-04-04 | $50.69 | $51.11 | $49.08 | $49.09 | $49.09 | 336,658 |
2025-04-03 | $51.95 | $52.79 | $51.95 | $52.01 | $52.01 | 278,312 |
2025-04-02 | $53.03 | $54.02 | $53.03 | $53.81 | $53.81 | 158,698 |
2025-04-01 | $53.15 | $53.67 | $52.97 | $53.56 | $53.56 | 381,659 |
2025-03-31 | $52.25 | $53.44 | $52.19 | $53.31 | $53.31 | 158,017 |
2025-03-28 | $53.71 | $53.75 | $52.76 | $52.78 | $52.78 | 181,394 |
2025-03-27 | $53.61 | $54.06 | $53.57 | $53.80 | $53.80 | 199,342 |
2025-03-26 | $54.16 | $54.29 | $53.67 | $53.79 | $53.79 | 160,413 |
2025-03-25 | $54.17 | $54.31 | $54.05 | $54.20 | $54.20 | 111,287 |
2025-03-24 | $53.75 | $54.15 | $53.75 | $54.08 | $54.08 | 140,992 |
2025-03-21 | $52.82 | $53.35 | $52.82 | $53.32 | $53.32 | 204,120 |
2025-03-20 | $53.22 | $53.83 | $53.14 | $53.34 | $53.34 | 180,167 |
2025-03-19 | $53.11 | $53.74 | $53.04 | $53.46 | $53.46 | 377,749 |
2025-03-18 | $53.36 | $53.38 | $52.81 | $52.95 | $52.95 | 259,756 |
2025-03-17 | $53.05 | $53.79 | $53.05 | $53.58 | $53.58 | 188,620 |
2025-03-14 | $52.52 | $53.18 | $52.44 | $53.13 | $53.13 | 190,921 |
2025-03-13 | $52.80 | $52.84 | $52.05 | $52.19 | $52.19 | 238,710 |
2025-03-12 | $53.34 | $53.43 | $52.56 | $52.92 | $52.92 | 418,383 |
2025-03-11 | $53.09 | $53.37 | $52.53 | $52.85 | $52.85 | 375,839 |
2025-03-10 | $53.71 | $53.86 | $52.82 | $53.29 | $53.29 | 347,349 |
2025-03-07 | $54.27 | $54.60 | $53.61 | $54.46 | $54.46 | 412,228 |
2025-03-06 | $54.74 | $55.23 | $54.33 | $54.53 | $54.53 | 456,913 |
2025-03-05 | $54.86 | $55.58 | $54.61 | $55.40 | $55.40 | 540,975 |
2025-03-04 | $55.09 | $55.58 | $54.59 | $54.84 | $54.84 | 786,056 |
2025-03-03 | $56.38 | $56.56 | $55.23 | $55.56 | $55.56 | 540,183 |
2025-02-28 | $55.42 | $56.28 | $55.24 | $56.26 | $56.26 | 204,408 |
2025-02-27 | $56.11 | $56.33 | $55.32 | $55.34 | $55.34 | 384,235 |
2025-02-26 | $56.26 | $56.48 | $55.79 | $55.94 | $55.94 | 335,754 |
2025-02-25 | $55.86 | $56.19 | $55.53 | $56.04 | $56.04 | 223,808 |
2025-02-24 | $56.14 | $56.27 | $55.87 | $55.91 | $55.91 | 267,417 |
2025-02-21 | $56.85 | $56.85 | $55.99 | $56.02 | $56.02 | 291,624 |
2025-02-20 | $57.04 | $57.07 | $56.66 | $56.86 | $56.86 | 386,886 |
2025-02-19 | $57.05 | $57.37 | $57.02 | $57.37 | $57.37 | 302,551 |
2025-02-18 | $57.30 | $57.31 | $56.92 | $57.19 | $57.19 | 222,981 |
2025-02-14 | $57.41 | $57.45 | $57.24 | $57.25 | $57.25 | 406,996 |
2025-02-13 | $56.98 | $57.49 | $56.89 | $57.45 | $57.45 | 406,002 |
2025-02-12 | $56.49 | $57.01 | $56.49 | $56.87 | $56.87 | 221,209 |
2025-02-11 | $56.85 | $57.07 | $56.78 | $57.06 | $57.06 | 687,973 |
2025-02-10 | $56.84 | $57.01 | $56.74 | $56.98 | $56.98 | 730,283 |
2025-02-07 | $57.05 | $57.20 | $56.50 | $56.51 | $56.51 | 202,205 |
2025-02-06 | $56.97 | $57.08 | $56.78 | $57.08 | $57.08 | 240,694 |
2025-02-05 | $56.41 | $56.84 | $56.32 | $56.82 | $56.82 | 159,049 |
2025-02-04 | $56.32 | $56.67 | $56.27 | $56.62 | $56.62 | 277,404 |
2025-02-03 | $55.45 | $56.47 | $55.45 | $56.24 | $56.24 | 332,077 |
2025-01-31 | $56.75 | $56.92 | $56.25 | $56.28 | $56.28 | 541,936 |
2025-01-30 | $56.25 | $56.69 | $56.19 | $56.50 | $56.50 | 242,508 |
2025-01-29 | $56.32 | $56.34 | $56.00 | $56.17 | $56.17 | 385,769 |
2025-01-28 | $56.01 | $56.40 | $55.80 | $56.29 | $56.29 | 174,799 |
2025-01-27 | $55.13 | $55.97 | $55.13 | $55.97 | $55.97 | 180,738 |
2025-01-24 | $56.22 | $56.36 | $56.11 | $56.25 | $56.25 | 247,606 |
2025-01-23 | $55.88 | $56.23 | $55.86 | $56.23 | $56.23 | 2,467,904 |
2025-01-22 | $56.00 | $56.03 | $55.88 | $55.95 | $55.95 | 538,208 |
2025-01-21 | $55.45 | $55.71 | $55.45 | $55.68 | $55.68 | 597,981 |
2025-01-17 | $55.16 | $55.34 | $54.99 | $55.21 | $55.21 | 253,643 |
2025-01-16 | $54.78 | $54.93 | $54.62 | $54.67 | $54.67 | 218,207 |
2025-01-15 | $54.59 | $54.83 | $54.49 | $54.75 | $54.75 | 632,574 |
2025-01-14 | $54.04 | $54.09 | $53.58 | $53.92 | $53.92 | 273,244 |
2025-01-13 | $53.47 | $53.86 | $53.43 | $53.84 | $53.84 | 276,948 |
2025-01-10 | $54.30 | $54.32 | $53.70 | $53.88 | $53.88 | 489,602 |
2025-01-08 | $54.36 | $54.64 | $54.21 | $54.56 | $54.56 | 494,353 |
2025-01-07 | $55.01 | $55.05 | $54.25 | $54.39 | $54.39 | 476,192 |
2025-01-06 | $54.89 | $55.19 | $54.73 | $54.85 | $54.85 | 465,869 |
2025-01-03 | $54.39 | $54.75 | $54.31 | $54.65 | $54.65 | 196,233 |
2025-01-02 | $54.50 | $54.74 | $53.81 | $54.13 | $54.13 | 355,330 |
2024-12-31 | $54.55 | $54.61 | $54.12 | $54.23 | $54.23 | 241,119 |
2024-12-30 | $54.46 | $54.70 | $54.08 | $54.45 | $54.45 | 195,826 |
2024-12-27 | $55.37 | $55.37 | $54.69 | $55.08 | $55.08 | 248,736 |
2024-12-26 | $55.47 | $55.71 | $55.39 | $55.62 | $55.62 | 158,377 |
2024-12-24 | $55.15 | $55.63 | $55.10 | $55.63 | $55.63 | 89,916 |
2024-12-23 | $54.85 | $55.13 | $54.48 | $55.06 | $55.06 | 415,512 |
2024-12-20 | $54.29 | $55.52 | $54.23 | $54.99 | $54.99 | 334,033 |
2024-12-19 | $55.02 | $55.16 | $54.48 | $54.49 | $54.49 | 418,011 |
2024-12-18 | $56.27 | $56.37 | $54.56 | $54.56 | $54.56 | 544,397 |
2024-12-17 | $56.28 | $56.36 | $56.06 | $56.20 | $56.20 | 538,785 |
2024-12-16 | $56.35 | $56.71 | $56.35 | $56.58 | $56.58 | 220,918 |
2024-12-13 | $56.26 | $56.51 | $56.06 | $56.19 | $56.19 | 184,864 |
2024-12-12 | $56.19 | $56.19 | $55.93 | $55.93 | $55.93 | 353,149 |
2024-12-11 | $56.02 | $56.40 | $55.87 | $56.30 | $56.30 | 315,799 |
2024-12-10 | $55.92 | $55.99 | $55.66 | $55.75 | $55.75 | 382,020 |
2024-12-09 | $56.33 | $56.33 | $55.82 | $55.87 | $55.87 | 337,664 |
2024-12-06 | $56.16 | $56.48 | $56.16 | $56.38 | $56.38 | 229,942 |
2024-12-05 | $56.35 | $56.35 | $56.08 | $56.11 | $56.11 | 270,033 |
2024-12-04 | $56.07 | $56.36 | $56.07 | $56.34 | $56.34 | 346,832 |
2024-12-03 | $55.73 | $55.90 | $55.67 | $55.88 | $55.88 | 257,462 |
2024-12-02 | $55.58 | $55.80 | $55.58 | $55.74 | $55.74 | 185,407 |
2024-11-29 | $55.33 | $55.66 | $55.33 | $55.56 | $55.56 | 115,448 |
2024-11-27 | $55.40 | $55.42 | $55.14 | $55.25 | $55.25 | 450,553 |
2024-11-26 | $55.10 | $55.50 | $55.10 | $55.47 | $55.47 | 201,318 |
2024-11-25 | $55.08 | $55.26 | $54.76 | $54.97 | $54.97 | 913,271 |
2024-11-22 | $54.64 | $54.85 | $54.59 | $54.78 | $54.78 | 410,833 |
2024-11-21 | $54.49 | $54.75 | $54.05 | $54.64 | $54.64 | 297,533 |
2024-11-20 | $54.23 | $54.28 | $53.74 | $54.27 | $54.27 | 350,375 |
2024-11-19 | $53.75 | $54.31 | $53.69 | $54.24 | $54.24 | 287,884 |
2024-11-18 | $53.85 | $54.17 | $53.78 | $54.01 | $54.01 | 497,707 |
2024-11-15 | $54.38 | $54.38 | $53.75 | $53.87 | $53.87 | 273,025 |
2024-11-14 | $55.22 | $55.22 | $54.74 | $54.79 | $54.79 | 277,637 |
2024-11-13 | $55.27 | $55.45 | $55.09 | $55.26 | $55.26 | 320,937 |
2024-11-12 | $55.35 | $55.46 | $55.07 | $55.28 | $55.28 | 263,634 |
2024-11-11 | $55.51 | $55.57 | $55.24 | $55.33 | $55.33 | 244,304 |
2024-11-08 | $55.24 | $55.66 | $55.24 | $55.53 | $55.53 | 360,174 |
2024-11-07 | $54.85 | $55.28 | $54.85 | $55.20 | $55.20 | 429,828 |
2024-11-06 | $54.33 | $54.67 | $54.15 | $54.61 | $54.61 | 334,097 |
2024-11-05 | $52.81 | $53.41 | $52.81 | $53.41 | $53.41 | 209,842 |
2024-11-04 | $52.80 | $52.98 | $52.59 | $52.73 | $52.73 | 942,633 |
2024-11-01 | $52.83 | $53.21 | $52.81 | $52.90 | $52.90 | 230,027 |
2024-10-31 | $53.18 | $53.20 | $52.52 | $52.53 | $52.53 | 257,092 |
2024-10-30 | $53.58 | $53.83 | $53.38 | $53.54 | $53.54 | 290,707 |
2024-10-29 | $53.24 | $53.73 | $53.18 | $53.63 | $53.63 | 266,083 |
2024-10-28 | $53.48 | $53.54 | $53.35 | $53.40 | $53.40 | 651,063 |
2024-10-25 | $53.40 | $53.67 | $53.15 | $53.22 | $53.22 | 312,994 |
2024-10-24 | $53.27 | $53.27 | $52.99 | $53.17 | $53.17 | 279,989 |
2024-10-23 | $53.50 | $53.63 | $52.94 | $53.22 | $53.22 | 1,054,825 |
2024-10-22 | $53.52 | $53.86 | $53.51 | $53.71 | $53.71 | 377,665 |
2024-10-21 | $53.79 | $53.94 | $53.54 | $53.81 | $53.81 | 234,888 |
2024-10-18 | $53.89 | $53.98 | $53.81 | $53.89 | $53.89 | 210,955 |
2024-10-17 | $54.02 | $54.06 | $53.75 | $53.75 | $53.75 | 450,709 |
2024-10-16 | $53.60 | $53.79 | $53.43 | $53.73 | $53.73 | 221,201 |
2024-10-15 | $54.06 | $54.12 | $53.49 | $53.61 | $53.61 | 201,014 |
2024-10-14 | $53.87 | $54.17 | $53.84 | $54.08 | $54.08 | 290,005 |
2024-10-11 | $53.35 | $53.74 | $53.27 | $53.69 | $53.69 | 227,433 |
2024-10-10 | $53.39 | $53.51 | $53.22 | $53.39 | $53.39 | 399,708 |
2024-10-09 | $53.07 | $53.58 | $53.04 | $53.54 | $53.54 | 349,697 |
2024-10-08 | $52.69 | $53.15 | $52.69 | $53.10 | $53.10 | 6,377,951 |
2024-10-07 | $52.88 | $52.91 | $52.40 | $52.49 | $52.49 | 275,924 |
2024-10-04 | $52.91 | $53.06 | $52.58 | $53.03 | $53.03 | 286,888 |
2024-10-03 | $52.46 | $52.75 | $52.37 | $52.54 | $52.54 | 352,296 |
2024-10-02 | $52.47 | $52.76 | $52.31 | $52.63 | $52.63 | 764,706 |
2024-10-01 | $52.93 | $52.93 | $52.32 | $52.59 | $52.59 | 933,683 |
2024-09-30 | $52.63 | $53.00 | $52.48 | $52.99 | $52.99 | 279,460 |
2024-09-27 | $53.05 | $53.05 | $52.68 | $52.75 | $52.75 | 329,457 |
2024-09-26 | $53.25 | $53.25 | $52.79 | $52.98 | $52.98 | 361,835 |
2024-09-25 | $52.86 | $52.99 | $52.77 | $52.87 | $52.87 | 248,471 |
2024-09-24 | $52.93 | $52.93 | $52.58 | $52.88 | $52.88 | 396,928 |
2024-09-23 | $52.81 | $52.95 | $52.76 | $52.88 | $52.88 | 486,077 |
2024-09-20 | $52.74 | $52.89 | $52.55 | $52.84 | $52.73 | 701,881 |
2024-09-19 | $52.81 | $53.00 | $52.64 | $52.83 | $52.72 | 1,234,653 |
2024-09-18 | $52.23 | $52.66 | $51.98 | $51.99 | $51.88 | 476,668 |
2024-09-17 | $52.41 | $52.51 | $52.00 | $52.19 | $52.08 | 424,854 |
2024-09-16 | $52.06 | $52.26 | $51.93 | $52.21 | $52.10 | 376,855 |
2024-09-13 | $51.99 | $52.30 | $51.90 | $52.15 | $52.04 | 336,835 |
2024-09-12 | $51.46 | $51.93 | $51.28 | $51.90 | $51.79 | 556,279 |
2024-09-11 | $50.78 | $51.43 | $49.96 | $51.35 | $51.25 | 949,729 |
2024-09-10 | $50.62 | $50.82 | $50.32 | $50.77 | $50.67 | 444,205 |
2024-09-09 | $50.31 | $50.60 | $50.14 | $50.51 | $50.41 | 384,937 |
2024-09-06 | $50.73 | $50.91 | $49.85 | $49.89 | $49.79 | 413,748 |
2024-09-05 | $50.96 | $51.14 | $50.54 | $50.79 | $50.69 | 788,711 |
2024-09-04 | $50.87 | $51.28 | $50.83 | $51.05 | $50.95 | 302,193 |
2024-09-03 | $51.97 | $52.04 | $50.92 | $51.17 | $51.07 | 299,425 |
2024-08-30 | $51.88 | $52.26 | $51.58 | $52.24 | $52.13 | 428,386 |
2024-08-29 | $51.76 | $52.17 | $51.54 | $51.63 | $51.52 | 900,192 |
2024-08-28 | $51.86 | $52.00 | $51.36 | $51.64 | $51.53 | 588,936 |
2024-08-27 | $51.62 | $52.01 | $51.59 | $51.95 | $51.84 | 410,450 |
2024-08-26 | $51.99 | $52.09 | $51.67 | $51.78 | $51.67 | 424,408 |
2024-08-23 | $51.83 | $52.11 | $51.55 | $51.94 | $51.94 | 689,709 |
2024-08-22 | $52.11 | $52.20 | $51.49 | $51.60 | $51.60 | 865,192 |
2024-08-21 | $51.83 | $52.08 | $51.68 | $51.97 | $51.97 | 450,161 |
2024-08-20 | $51.65 | $51.88 | $51.56 | $51.71 | $51.71 | 840,269 |
2024-08-19 | $51.28 | $51.68 | $51.17 | $51.67 | $51.67 | 593,641 |
2024-08-16 | $51.06 | $51.38 | $51.06 | $51.25 | $51.25 | 435,596 |
2024-08-15 | $50.91 | $51.31 | $50.86 | $51.30 | $51.30 | 399,656 |
2024-08-14 | $50.22 | $50.47 | $50.03 | $50.35 | $50.35 | 675,494 |
2024-08-13 | $49.65 | $50.19 | $49.61 | $50.15 | $50.15 | 352,757 |
2024-08-12 | $49.53 | $49.67 | $49.18 | $49.43 | $49.43 | 491,487 |
2024-08-09 | $48.96 | $49.53 | $48.96 | $49.39 | $49.39 | 442,958 |
2024-08-08 | $48.47 | $49.11 | $48.24 | $49.07 | $49.07 | 1,201,886 |
2024-08-07 | $48.71 | $49.05 | $47.83 | $47.89 | $47.89 | 925,109 |
2024-08-06 | $47.84 | $48.94 | $47.74 | $48.21 | $48.21 | 969,303 |
2024-08-05 | $46.79 | $48.19 | $46.79 | $47.65 | $47.65 | 1,170,396 |
2024-08-02 | $49.05 | $49.36 | $48.54 | $49.03 | $49.03 | 1,204,871 |
2024-08-01 | $50.76 | $51.01 | $49.61 | $49.95 | $49.95 | 791,654 |
2024-07-31 | $50.21 | $50.65 | $50.09 | $50.47 | $50.47 | 742,074 |
2024-07-30 | $49.98 | $50.13 | $49.24 | $49.51 | $49.51 | 1,116,166 |
2024-07-29 | $50.09 | $50.12 | $49.74 | $49.89 | $49.89 | 1,253,672 |
2024-07-26 | $49.62 | $50.13 | $49.55 | $49.84 | $49.84 | 996,550 |
2024-07-25 | $49.60 | $50.09 | $49.16 | $49.22 | $49.22 | 1,187,017 |
2024-07-24 | $50.30 | $50.43 | $49.54 | $49.58 | $49.58 | 961,498 |
2024-07-23 | $50.95 | $51.25 | $50.90 | $50.95 | $50.95 | 584,385 |
2024-07-22 | $50.64 | $51.01 | $50.58 | $50.95 | $50.95 | 532,228 |
2024-07-19 | $50.65 | $50.93 | $50.26 | $50.34 | $50.34 | 439,822 |
2024-07-18 | $51.16 | $51.23 | $50.39 | $50.63 | $50.63 | 2,046,097 |
2024-07-17 | $51.28 | $51.34 | $50.92 | $50.95 | $50.95 | 835,380 |
2024-07-16 | $51.87 | $51.94 | $51.68 | $51.92 | $51.92 | 1,581,179 |
2024-07-15 | $51.61 | $51.97 | $51.51 | $51.66 | $51.66 | 695,431 |
2024-07-12 | $51.34 | $51.85 | $51.28 | $51.47 | $51.47 | 632,821 |
2024-07-11 | $51.94 | $51.94 | $51.11 | $51.21 | $51.21 | 1,272,181 |
2024-07-10 | $51.49 | $51.85 | $51.43 | $51.81 | $51.81 | 552,719 |
2024-07-09 | $51.51 | $51.64 | $51.42 | $51.45 | $51.45 | 1,182,194 |
2024-07-08 | $51.51 | $51.56 | $51.34 | $51.42 | $51.42 | 696,135 |
2024-07-05 | $52.01 | $52.01 | $51.30 | $51.48 | $51.48 | 451,428 |
2024-07-03 | $52.26 | $52.47 | $52.05 | $52.08 | $52.08 | 248,251 |
2024-07-02 | $51.96 | $52.17 | $51.88 | $52.11 | $52.11 | 1,087,277 |
2024-07-01 | $52.61 | $52.70 | $51.94 | $51.99 | $51.99 | 652,258 |
2024-06-28 | $52.48 | $52.80 | $52.22 | $52.49 | $52.49 | 333,051 |
2024-06-27 | $52.34 | $52.40 | $52.02 | $52.25 | $52.25 | 701,063 |
2024-06-26 | $52.37 | $52.38 | $52.14 | $52.34 | $52.34 | 389,296 |
2024-06-25 | $53.12 | $53.12 | $52.39 | $52.56 | $52.56 | 296,287 |
2024-06-24 | $52.74 | $53.39 | $52.70 | $53.14 | $53.14 | 320,820 |
2024-06-21 | $52.89 | $53.03 | $52.48 | $52.89 | $52.66 | 200,725 |
2024-06-20 | $52.88 | $53.10 | $52.79 | $52.86 | $52.63 | 390,895 |
2024-06-18 | $52.79 | $53.00 | $52.75 | $52.93 | $52.70 | 554,790 |
2024-06-17 | $52.22 | $52.78 | $52.07 | $52.78 | $52.55 | 340,361 |
2024-06-14 | $52.55 | $52.57 | $51.96 | $52.29 | $52.06 | 636,596 |
2024-06-13 | $53.27 | $53.27 | $52.65 | $53.00 | $52.77 | 457,715 |
2024-06-12 | $53.53 | $53.89 | $53.16 | $53.30 | $53.07 | 479,208 |
2024-06-11 | $52.81 | $52.81 | $52.38 | $52.67 | $52.44 | 274,864 |
2024-06-10 | $52.68 | $53.15 | $52.52 | $53.10 | $52.87 | 316,268 |
2024-06-07 | $52.76 | $53.18 | $52.68 | $52.93 | $52.70 | 199,817 |
2024-06-06 | $53.28 | $53.45 | $52.97 | $53.13 | $52.90 | 244,671 |
2024-06-05 | $53.17 | $53.39 | $52.83 | $53.35 | $53.12 | 346,522 |
2024-06-04 | $53.40 | $53.44 | $52.84 | $52.89 | $52.66 | 479,543 |
2024-06-03 | $54.34 | $54.51 | $53.34 | $53.68 | $53.45 | 262,547 |
2024-05-31 | $53.65 | $54.14 | $53.36 | $54.14 | $53.90 | 192,542 |
2024-05-30 | $52.88 | $53.48 | $52.88 | $53.42 | $53.19 | 341,517 |
2024-05-29 | $52.80 | $52.81 | $52.62 | $52.72 | $52.49 | 547,507 |
2024-05-28 | $53.75 | $53.77 | $53.17 | $53.32 | $53.09 | 425,756 |
2024-05-24 | $53.42 | $53.64 | $53.37 | $53.63 | $53.63 | 628,429 |
2024-05-23 | $53.96 | $53.96 | $53.04 | $53.14 | $53.14 | 225,340 |
2024-05-22 | $54.15 | $54.19 | $53.59 | $53.78 | $53.78 | 546,580 |
2024-05-21 | $54.31 | $54.35 | $54.12 | $54.23 | $54.23 | 274,457 |
2024-05-20 | $54.48 | $54.65 | $54.34 | $54.38 | $54.38 | 402,730 |
2024-05-17 | $54.38 | $54.46 | $54.32 | $54.43 | $54.43 | 175,314 |
2024-05-16 | $54.65 | $54.67 | $54.36 | $54.37 | $54.37 | 243,369 |
2024-05-15 | $54.82 | $54.91 | $54.53 | $54.72 | $54.72 | 295,654 |
2024-05-14 | $54.35 | $54.51 | $54.21 | $54.42 | $54.42 | 353,306 |
2024-05-13 | $54.23 | $54.40 | $53.98 | $54.01 | $54.01 | 197,252 |
2024-05-10 | $54.13 | $54.20 | $53.81 | $53.95 | $53.95 | 635,179 |
2024-05-09 | $53.41 | $53.94 | $53.37 | $53.94 | $53.94 | 401,301 |
2024-05-08 | $52.98 | $53.42 | $52.98 | $53.39 | $53.39 | 410,500 |
2024-05-07 | $53.54 | $53.66 | $53.28 | $53.28 | $53.28 | 332,021 |
2024-05-06 | $53.16 | $53.44 | $53.13 | $53.44 | $53.44 | 297,069 |
2024-05-03 | $53.02 | $53.18 | $52.63 | $52.79 | $52.79 | 198,425 |
2024-05-02 | $52.28 | $52.41 | $51.69 | $52.34 | $52.34 | 317,734 |
2024-05-01 | $51.84 | $52.58 | $51.61 | $51.80 | $51.80 | 333,849 |
2024-04-30 | $52.54 | $52.54 | $51.83 | $51.83 | $51.83 | 340,756 |
2024-04-29 | $52.53 | $52.83 | $52.53 | $52.76 | $52.76 | 222,073 |
2024-04-26 | $52.34 | $52.56 | $52.19 | $52.39 | $52.39 | 273,541 |
2024-04-25 | $52.16 | $52.38 | $51.72 | $52.30 | $52.30 | 436,255 |
2024-04-24 | $52.48 | $52.70 | $52.23 | $52.58 | $52.58 | 358,288 |
2024-04-23 | $52.05 | $52.68 | $51.93 | $52.52 | $52.52 | 257,582 |
2024-04-22 | $51.76 | $52.33 | $51.47 | $52.02 | $52.02 | 277,071 |
2024-04-19 | $51.16 | $51.74 | $51.11 | $51.60 | $51.60 | 282,407 |
2024-04-18 | $51.44 | $51.77 | $51.10 | $51.26 | $51.26 | 744,516 |
2024-04-17 | $51.76 | $51.89 | $51.13 | $51.23 | $51.23 | 484,054 |
2024-04-16 | $51.66 | $51.66 | $51.07 | $51.42 | $51.42 | 334,334 |
2024-04-15 | $52.73 | $52.97 | $51.57 | $51.77 | $51.77 | 629,695 |
2024-04-12 | $52.95 | $52.99 | $52.14 | $52.26 | $52.26 | 307,019 |
2024-04-11 | $53.37 | $53.37 | $52.77 | $53.11 | $53.11 | 403,649 |
2024-04-10 | $53.57 | $53.77 | $53.04 | $53.22 | $53.22 | 466,756 |
2024-04-09 | $54.48 | $54.58 | $53.93 | $54.37 | $54.37 | 282,407 |
2024-04-08 | $54.29 | $54.53 | $54.22 | $54.33 | $54.33 | 318,973 |
2024-04-05 | $53.83 | $54.21 | $53.74 | $54.09 | $54.09 | 374,306 |
2024-04-04 | $54.79 | $54.96 | $53.68 | $53.81 | $53.81 | 274,161 |
2024-04-03 | $54.12 | $54.46 | $54.12 | $54.40 | $54.40 | 365,138 |
2024-04-02 | $54.46 | $54.48 | $53.98 | $54.19 | $54.19 | 253,863 |
2024-04-01 | $55.30 | $55.31 | $54.85 | $54.89 | $54.89 | 435,455 |
2024-03-28 | $55.01 | $55.33 | $55.01 | $55.23 | $55.23 | 346,550 |
2024-03-27 | $54.17 | $54.92 | $54.16 | $54.92 | $54.92 | 431,987 |
2024-03-26 | $54.11 | $54.27 | $53.90 | $53.90 | $53.90 | 402,938 |
2024-03-25 | $53.86 | $54.21 | $53.86 | $53.98 | $53.98 | 422,786 |
2024-03-22 | $54.34 | $54.45 | $53.86 | $53.87 | $53.87 | 438,155 |
2024-03-21 | $53.96 | $54.40 | $53.96 | $54.33 | $54.33 | 453,878 |
2024-03-20 | $52.89 | $53.80 | $52.82 | $53.68 | $53.68 | 443,947 |
2024-03-19 | $52.40 | $52.94 | $52.33 | $52.93 | $52.93 | 415,958 |
2024-03-18 | $52.71 | $52.73 | $52.29 | $52.47 | $52.47 | 230,257 |
2024-03-15 | $52.59 | $53.05 | $52.59 | $52.79 | $52.54 | 255,366 |
2024-03-14 | $53.37 | $53.37 | $52.46 | $52.79 | $52.54 | 2,209,841 |
2024-03-13 | $53.13 | $53.56 | $53.03 | $53.36 | $53.11 | 433,193 |
2024-03-12 | $53.00 | $53.24 | $52.78 | $53.10 | $52.85 | 808,650 |
2024-03-11 | $52.82 | $53.00 | $52.58 | $52.95 | $52.70 | 326,112 |
2024-03-08 | $53.33 | $53.55 | $52.93 | $53.03 | $52.78 | 577,229 |
2024-03-07 | $52.94 | $53.23 | $52.94 | $53.12 | $52.87 | 333,493 |
2024-03-06 | $52.81 | $52.96 | $52.49 | $52.72 | $52.47 | 262,700 |
2024-03-05 | $52.26 | $52.85 | $52.26 | $52.51 | $52.26 | 348,973 |
2024-03-04 | $52.50 | $52.78 | $52.41 | $52.44 | $52.20 | 427,174 |
2024-03-01 | $52.15 | $52.41 | $51.86 | $52.35 | $52.11 | 329,162 |
2024-02-29 | $52.15 | $52.21 | $51.77 | $52.08 | $51.84 | 1,814,168 |
2024-02-28 | $51.71 | $52.00 | $51.60 | $51.76 | $51.52 | 396,290 |
2024-02-27 | $51.79 | $51.90 | $51.68 | $51.90 | $51.66 | 489,547 |
2024-02-26 | $51.68 | $51.92 | $51.48 | $51.57 | $51.33 | 456,527 |
2024-02-23 | $51.60 | $51.88 | $51.47 | $51.73 | $51.73 | 453,122 |
2024-02-22 | $51.37 | $51.63 | $51.19 | $51.51 | $51.51 | 555,259 |
2024-02-21 | $50.73 | $51.13 | $50.70 | $51.09 | $51.09 | 812,352 |
2024-02-20 | $50.69 | $50.99 | $50.52 | $50.87 | $50.87 | 372,694 |
2024-02-16 | $51.03 | $51.40 | $50.93 | $51.03 | $51.03 | 332,331 |
2024-02-15 | $50.75 | $51.43 | $50.75 | $51.32 | $51.32 | 487,338 |
2024-02-14 | $50.35 | $50.60 | $50.02 | $50.53 | $50.53 | 592,673 |
2024-02-13 | $50.17 | $50.26 | $49.57 | $49.96 | $49.96 | 662,110 |
2024-02-12 | $50.53 | $51.39 | $50.53 | $51.20 | $51.20 | 381,643 |
2024-02-09 | $50.45 | $50.55 | $50.11 | $50.52 | $50.52 | 723,474 |
2024-02-08 | $50.00 | $50.41 | $49.96 | $50.39 | $50.39 | 481,075 |
2024-02-07 | $50.08 | $50.15 | $49.68 | $50.00 | $50.00 | 1,603,826 |
2024-02-06 | $49.76 | $50.03 | $49.64 | $49.89 | $49.89 | 828,384 |
2024-02-05 | $49.99 | $49.99 | $49.35 | $49.68 | $49.68 | 1,136,168 |
2024-02-02 | $49.96 | $50.49 | $49.58 | $50.25 | $50.25 | 413,685 |
2024-02-01 | $50.20 | $50.33 | $49.42 | $50.29 | $50.29 | 3,790,386 |
2024-01-31 | $50.68 | $50.90 | $49.93 | $49.93 | $49.93 | 516,429 |
2024-01-30 | $50.78 | $51.04 | $50.70 | $50.92 | $50.92 | 364,952 |
2024-01-29 | $50.67 | $50.96 | $50.39 | $50.92 | $50.92 | 503,489 |
2024-01-26 | $50.63 | $50.87 | $50.51 | $50.65 | $50.65 | 308,452 |
2024-01-25 | $50.33 | $50.54 | $50.05 | $50.51 | $50.51 | 290,860 |
2024-01-24 | $50.44 | $50.52 | $49.87 | $49.95 | $49.95 | 710,107 |
2024-01-23 | $50.34 | $50.54 | $49.90 | $50.01 | $50.01 | 312,488 |
2024-01-22 | $49.84 | $50.29 | $49.84 | $50.19 | $50.19 | 294,592 |
2024-01-19 | $49.30 | $49.72 | $48.96 | $49.68 | $49.68 | 331,969 |
2024-01-18 | $49.15 | $49.24 | $48.71 | $49.22 | $49.22 | 526,453 |
2024-01-17 | $48.98 | $49.28 | $48.76 | $48.96 | $48.96 | 381,692 |
2024-01-16 | $49.53 | $49.53 | $49.17 | $49.40 | $49.40 | 569,181 |
2024-01-12 | $50.47 | $50.57 | $49.79 | $49.85 | $49.85 | 523,101 |
2024-01-11 | $50.31 | $50.31 | $49.73 | $50.17 | $50.17 | 536,028 |
2024-01-10 | $50.33 | $50.45 | $50.05 | $50.35 | $50.35 | 418,608 |
2024-01-09 | $50.35 | $50.48 | $50.14 | $50.32 | $50.32 | 928,040 |
2024-01-08 | $50.16 | $50.76 | $50.04 | $50.74 | $50.74 | 455,733 |
2024-01-05 | $49.93 | $50.55 | $49.93 | $50.28 | $50.28 | 596,502 |
2024-01-04 | $50.18 | $50.46 | $50.02 | $50.07 | $50.07 | 484,891 |
2024-01-03 | $50.57 | $50.58 | $50.15 | $50.17 | $50.17 | 545,287 |
2024-01-02 | $51.14 | $51.23 | $50.78 | $50.99 | $50.99 | 473,261 |
2023-12-29 | $51.64 | $51.74 | $51.29 | $51.41 | $51.41 | 361,504 |
2023-12-28 | $51.65 | $51.78 | $51.59 | $51.70 | $51.70 | 346,253 |
2023-12-27 | $51.72 | $51.80 | $51.54 | $51.71 | $51.71 | 269,778 |
2023-12-26 | $51.35 | $51.80 | $51.34 | $51.67 | $51.67 | 451,172 |
2023-12-22 | $51.37 | $51.50 | $51.11 | $51.36 | $51.36 | 682,996 |
2023-12-21 | $51.05 | $51.23 | $50.76 | $51.21 | $51.21 | 1,069,067 |
2023-12-20 | $51.27 | $51.55 | $50.55 | $50.57 | $50.57 | 706,836 |
2023-12-19 | $51.14 | $51.44 | $51.09 | $51.44 | $51.44 | 1,544,084 |
2023-12-18 | $51.13 | $51.13 | $50.81 | $50.93 | $50.93 | 818,561 |
2023-12-15 | $51.25 | $51.27 | $50.85 | $50.96 | $50.84 | 593,231 |
2023-12-14 | $50.85 | $51.34 | $50.82 | $51.28 | $51.16 | 621,266 |
2023-12-13 | $49.71 | $50.48 | $49.42 | $50.41 | $50.29 | 697,874 |
2023-12-12 | $49.47 | $49.71 | $49.29 | $49.61 | $49.50 | 410,523 |
2023-12-11 | $49.00 | $49.46 | $49.00 | $49.44 | $49.33 | 219,202 |
2023-12-08 | $48.57 | $49.02 | $48.54 | $48.95 | $48.84 | 492,792 |
2023-12-07 | $48.49 | $48.67 | $48.40 | $48.66 | $48.55 | 3,718,825 |
2023-12-06 | $48.75 | $49.00 | $48.37 | $48.41 | $48.30 | 717,326 |
2023-12-05 | $48.76 | $48.76 | $48.38 | $48.49 | $48.38 | 587,022 |
2023-12-04 | $48.71 | $49.05 | $48.66 | $48.94 | $48.83 | 489,230 |
2023-12-01 | $48.07 | $48.91 | $48.02 | $48.90 | $48.79 | 490,387 |
2023-11-30 | $47.79 | $48.12 | $47.64 | $48.12 | $48.01 | 302,646 |
2023-11-29 | $47.76 | $48.06 | $47.62 | $47.71 | $47.60 | 702,601 |
2023-11-28 | $47.77 | $47.88 | $47.47 | $47.53 | $47.42 | 672,730 |
2023-11-27 | $47.73 | $47.90 | $47.60 | $47.81 | $47.70 | 361,925 |
2023-11-24 | $47.64 | $47.89 | $47.64 | $47.87 | $47.76 | 249,704 |
2023-11-22 | $47.65 | $47.86 | $47.56 | $47.69 | $47.58 | 482,149 |
2023-11-21 | $47.50 | $47.59 | $47.36 | $47.48 | $47.37 | 594,698 |
2023-11-20 | $47.38 | $47.71 | $47.25 | $47.59 | $47.48 | 507,958 |
2023-11-17 | $47.28 | $47.40 | $47.17 | $47.37 | $47.26 | 440,356 |
2023-11-16 | $47.24 | $47.40 | $46.90 | $47.05 | $46.94 | 1,405,069 |
2023-11-15 | $47.34 | $47.71 | $47.25 | $47.27 | $47.16 | 470,198 |
2023-11-14 | $46.65 | $47.32 | $46.59 | $47.22 | $47.11 | 875,086 |
2023-11-13 | $45.79 | $45.97 | $45.68 | $45.86 | $45.75 | 932,170 |
2023-11-10 | $45.42 | $45.92 | $45.25 | $45.89 | $45.78 | 2,031,646 |
2023-11-09 | $45.67 | $45.73 | $45.15 | $45.18 | $45.08 | 571,482 |
2023-11-08 | $45.62 | $45.75 | $45.36 | $45.52 | $45.41 | 653,654 |
2023-11-07 | $45.49 | $45.68 | $45.33 | $45.57 | $45.46 | 928,285 |
2023-11-06 | $45.91 | $45.91 | $45.38 | $45.56 | $45.45 | 479,422 |
2023-11-03 | $45.46 | $46.03 | $45.45 | $45.81 | $45.81 | 401,328 |
2023-11-02 | $44.57 | $45.01 | $44.57 | $44.98 | $44.98 | 3,980,776 |
2023-11-01 | $43.79 | $44.25 | $43.67 | $44.24 | $44.24 | 490,158 |
2023-10-31 | $43.57 | $43.94 | $43.46 | $43.86 | $43.86 | 443,358 |
2023-10-30 | $43.44 | $43.71 | $43.14 | $43.50 | $43.50 | 458,262 |
2023-10-27 | $43.76 | $43.76 | $43.09 | $43.21 | $43.21 | 684,713 |
2023-10-26 | $43.56 | $43.95 | $43.48 | $43.60 | $43.60 | 873,373 |
2023-10-25 | $43.97 | $44.05 | $43.52 | $43.56 | $43.56 | 1,042,698 |
2023-10-24 | $44.21 | $44.44 | $43.97 | $44.20 | $44.20 | 808,638 |
2023-10-23 | $44.02 | $44.40 | $43.82 | $43.93 | $43.93 | 744,853 |
2023-10-20 | $44.66 | $44.70 | $44.12 | $44.17 | $44.17 | 715,921 |
2023-10-19 | $45.29 | $45.47 | $44.57 | $44.70 | $44.70 | 663,257 |
2023-10-18 | $45.97 | $46.01 | $45.27 | $45.34 | $45.34 | 443,175 |
2023-10-17 | $45.66 | $46.52 | $45.66 | $46.27 | $46.27 | 576,107 |
2023-10-16 | $45.60 | $46.04 | $45.52 | $45.92 | $45.92 | 469,124 |
2023-10-13 | $45.74 | $45.83 | $45.13 | $45.31 | $45.31 | 356,219 |
2023-10-12 | $46.40 | $46.40 | $45.30 | $45.56 | $45.56 | 252,690 |
2023-10-11 | $46.26 | $46.38 | $45.92 | $46.32 | $46.32 | 214,878 |
2023-10-10 | $45.84 | $46.46 | $45.84 | $46.15 | $46.15 | 399,443 |
2023-10-09 | $45.27 | $45.81 | $45.11 | $45.76 | $45.76 | 279,816 |
2023-10-06 | $44.78 | $45.69 | $44.59 | $45.46 | $45.46 | 519,575 |
2023-10-05 | $45.07 | $45.23 | $44.71 | $44.97 | $44.97 | 490,680 |
2023-10-04 | $44.82 | $45.15 | $44.50 | $45.09 | $45.09 | 1,006,970 |
2023-10-03 | $45.14 | $45.37 | $44.54 | $44.76 | $44.76 | 813,500 |
2023-10-02 | $45.81 | $45.93 | $45.22 | $45.42 | $45.42 | 1,344,346 |
2023-09-29 | $46.40 | $46.43 | $45.75 | $45.84 | $45.84 | 458,538 |
2023-09-28 | $45.60 | $46.25 | $45.60 | $46.05 | $46.05 | 279,872 |
2023-09-27 | $45.58 | $45.78 | $45.23 | $45.59 | $45.59 | 777,685 |
2023-09-26 | $45.81 | $45.94 | $45.33 | $45.36 | $45.36 | 495,179 |
2023-09-25 | $45.67 | $46.12 | $45.65 | $46.05 | $46.05 | 353,698 |
2023-09-22 | $46.06 | $46.13 | $45.83 | $45.84 | $45.84 | 1,101,944 |
2023-09-21 | $46.43 | $46.44 | $45.85 | $45.88 | $45.88 | 733,524 |
2023-09-20 | $47.10 | $47.30 | $46.67 | $46.70 | $46.70 | 810,870 |
2023-09-19 | $46.98 | $47.03 | $46.66 | $46.90 | $46.90 | 325,911 |
2023-09-18 | $46.95 | $47.11 | $46.81 | $46.97 | $46.97 | 290,988 |
2023-09-15 | $47.54 | $47.54 | $47.01 | $47.12 | $46.91 | 500,453 |
2023-09-14 | $47.49 | $47.69 | $47.32 | $47.65 | $47.44 | 402,427 |
2023-09-13 | $47.51 | $47.51 | $47.01 | $47.14 | $46.93 | 431,877 |
2023-09-12 | $47.57 | $47.75 | $47.40 | $47.46 | $47.25 | 332,907 |
2023-09-11 | $47.83 | $47.92 | $47.57 | $47.66 | $47.45 | 903,091 |
2023-09-08 | $47.69 | $47.80 | $47.54 | $47.60 | $47.60 | 364,035 |
2023-09-07 | $48.01 | $48.12 | $47.57 | $47.66 | $47.66 | 472,918 |
2023-09-06 | $48.42 | $48.70 | $47.92 | $48.19 | $48.19 | 485,950 |
2023-09-05 | $49.26 | $49.28 | $48.48 | $48.50 | $48.50 | 489,650 |
2023-09-01 | $49.35 | $49.55 | $49.30 | $49.47 | $49.47 | 475,258 |
2023-08-31 | $49.13 | $49.20 | $48.95 | $48.97 | $48.97 | 537,143 |
2023-08-30 | $48.92 | $49.14 | $48.78 | $48.99 | $48.99 | 455,893 |
2023-08-29 | $48.28 | $48.91 | $48.12 | $48.91 | $48.91 | 414,617 |
2023-08-28 | $48.00 | $48.42 | $47.91 | $48.24 | $48.24 | 336,424 |
2023-08-25 | $47.95 | $48.02 | $47.29 | $47.71 | $47.71 | 350,572 |
2023-08-24 | $47.97 | $48.33 | $47.67 | $47.70 | $47.70 | 378,027 |
2023-08-23 | $47.65 | $48.03 | $47.41 | $48.02 | $48.02 | 421,855 |
2023-08-22 | $48.24 | $48.24 | $47.59 | $47.64 | $47.64 | 545,001 |
2023-08-21 | $48.19 | $48.41 | $47.81 | $48.13 | $48.13 | 463,415 |
2023-08-18 | $47.75 | $48.26 | $47.56 | $48.17 | $48.17 | 321,679 |
2023-08-17 | $48.65 | $48.79 | $48.01 | $48.04 | $48.04 | 543,913 |
2023-08-16 | $48.80 | $49.04 | $48.40 | $48.40 | $48.40 | 649,511 |
2023-08-15 | $49.36 | $49.40 | $48.80 | $48.81 | $48.81 | 605,521 |
2023-08-14 | $49.64 | $49.70 | $49.29 | $49.70 | $49.70 | 369,289 |
2023-08-11 | $49.70 | $49.97 | $49.58 | $49.82 | $49.82 | 303,322 |
2023-08-10 | $50.22 | $50.45 | $49.61 | $49.80 | $49.80 | 480,249 |
2023-08-09 | $50.24 | $50.33 | $49.85 | $49.93 | $49.93 | 398,270 |
2023-08-08 | $49.80 | $50.15 | $49.38 | $50.12 | $50.12 | 422,016 |
2023-08-07 | $50.13 | $50.38 | $50.08 | $50.35 | $50.35 | 347,330 |
2023-08-04 | $50.09 | $50.51 | $49.83 | $49.95 | $49.95 | 556,092 |
2023-08-03 | $49.81 | $50.10 | $49.46 | $49.88 | $49.88 | 401,082 |
2023-08-02 | $50.11 | $50.19 | $49.71 | $50.00 | $50.00 | 529,080 |
2023-08-01 | $50.45 | $50.50 | $50.11 | $50.47 | $50.47 | 413,268 |
2023-07-31 | $50.42 | $50.69 | $50.37 | $50.60 | $50.60 | 639,744 |
2023-07-28 | $50.33 | $50.48 | $50.10 | $50.36 | $50.36 | 624,672 |
2023-07-27 | $50.73 | $50.73 | $49.81 | $49.95 | $49.95 | 425,496 |
2023-07-26 | $50.17 | $50.53 | $50.09 | $50.45 | $50.45 | 377,513 |
2023-07-25 | $50.06 | $50.38 | $49.90 | $50.11 | $50.11 | 702,560 |
2023-07-24 | $49.92 | $50.22 | $49.85 | $50.08 | $50.08 | 673,973 |
2023-07-21 | $50.37 | $50.37 | $49.76 | $49.86 | $49.86 | 529,895 |
2023-07-20 | $50.22 | $50.25 | $49.78 | $50.08 | $50.08 | 524,829 |
2023-07-19 | $49.94 | $50.23 | $49.85 | $50.22 | $50.22 | 766,851 |
2023-07-18 | $49.20 | $49.87 | $49.16 | $49.81 | $49.81 | 870,391 |
2023-07-17 | $48.88 | $49.23 | $48.67 | $49.13 | $49.13 | 1,134,930 |
2023-07-14 | $49.76 | $49.76 | $48.81 | $48.96 | $48.96 | 838,077 |
2023-07-13 | $49.61 | $49.73 | $49.34 | $49.65 | $49.65 | 620,632 |
2023-07-12 | $49.71 | $49.75 | $49.36 | $49.38 | $49.38 | 721,448 |
2023-07-11 | $48.62 | $49.21 | $48.53 | $49.16 | $49.16 | 736,824 |
2023-07-10 | $47.95 | $48.52 | $47.86 | $48.38 | $48.38 | 539,733 |
2023-07-07 | $48.27 | $48.41 | $47.98 | $48.01 | $48.01 | 565,482 |
2023-07-06 | $48.46 | $48.46 | $48.19 | $48.37 | $48.37 | 471,362 |
2023-07-05 | $48.65 | $48.80 | $48.60 | $48.76 | $48.76 | 998,138 |
2023-07-03 | $48.95 | $48.95 | $48.64 | $48.80 | $48.80 | 382,367 |
2023-06-30 | $48.72 | $49.10 | $48.72 | $48.98 | $48.98 | 703,174 |
2023-06-29 | $48.13 | $48.40 | $48.04 | $48.39 | $48.39 | 503,455 |
2023-06-28 | $48.09 | $48.24 | $47.94 | $48.14 | $48.14 | 444,833 |
2023-06-27 | $47.79 | $48.20 | $47.73 | $48.13 | $48.13 | 549,898 |
2023-06-26 | $47.84 | $47.86 | $47.62 | $47.66 | $47.66 | 512,182 |
2023-06-23 | $47.93 | $47.94 | $47.74 | $47.83 | $47.83 | 494,344 |
2023-06-22 | $47.94 | $48.10 | $47.85 | $48.08 | $48.08 | 700,979 |
2023-06-21 | $47.85 | $48.09 | $47.69 | $47.94 | $47.94 | 969,062 |
2023-06-20 | $48.08 | $48.08 | $47.81 | $47.88 | $47.88 | 836,660 |
2023-06-16 | $48.70 | $48.70 | $48.34 | $48.37 | $48.37 | 344,520 |
2023-06-15 | $47.89 | $48.58 | $47.88 | $48.46 | $48.46 | 522,193 |
2023-06-14 | $48.06 | $48.06 | $47.62 | $47.84 | $47.84 | 700,890 |
2023-06-13 | $47.88 | $48.02 | $47.79 | $47.96 | $47.96 | 1,223,685 |
2023-06-12 | $47.60 | $47.73 | $47.42 | $47.73 | $47.73 | 733,303 |
2023-06-09 | $47.57 | $47.70 | $47.44 | $47.53 | $47.53 | 640,092 |
2023-06-08 | $47.32 | $47.57 | $47.18 | $47.53 | $47.53 | 635,542 |
2023-06-07 | $47.33 | $47.38 | $47.21 | $47.26 | $47.26 | 1,580,281 |
2023-06-06 | $47.41 | $47.41 | $47.11 | $47.31 | $47.31 | 697,806 |
2023-06-05 | $47.58 | $47.58 | $47.28 | $47.35 | $47.35 | 977,900 |
2023-06-02 | $46.99 | $47.46 | $46.89 | $47.41 | $47.41 | 901,357 |
2023-06-01 | $46.47 | $46.78 | $46.25 | $46.71 | $46.71 | 458,610 |
2023-05-31 | $46.44 | $46.58 | $46.25 | $46.40 | $46.40 | 827,161 |
2023-05-30 | $46.76 | $46.76 | $46.42 | $46.58 | $46.58 | 326,874 |
2023-05-26 | $46.58 | $46.85 | $46.53 | $46.73 | $46.73 | 430,261 |
2023-05-25 | $46.59 | $46.62 | $46.22 | $46.49 | $46.49 | 451,864 |
2023-05-24 | $46.76 | $46.84 | $46.50 | $46.54 | $46.54 | 670,598 |
2023-05-23 | $47.16 | $47.16 | $46.74 | $46.82 | $46.82 | 657,924 |
2023-05-22 | $47.56 | $47.65 | $47.21 | $47.25 | $47.25 | 936,829 |
2023-05-19 | $47.51 | $47.67 | $47.34 | $47.48 | $47.48 | 504,382 |
2023-05-18 | $47.17 | $47.44 | $47.00 | $47.41 | $47.41 | 552,505 |
2023-05-17 | $47.24 | $47.29 | $46.84 | $47.21 | $47.21 | 776,324 |
2023-05-16 | $47.20 | $47.20 | $46.88 | $46.89 | $46.89 | 448,051 |
2023-05-15 | $47.41 | $47.41 | $47.09 | $47.26 | $47.26 | 363,017 |
2023-05-12 | $47.39 | $47.42 | $47.02 | $47.29 | $47.29 | 521,643 |
2023-05-11 | $47.27 | $47.27 | $46.95 | $47.24 | $47.24 | 714,186 |
2023-05-10 | $47.51 | $47.57 | $46.97 | $47.36 | $47.36 | 1,568,252 |
2023-05-09 | $47.27 | $47.39 | $47.24 | $47.26 | $47.26 | 581,592 |
2023-05-08 | $47.48 | $47.48 | $47.28 | $47.42 | $47.42 | 1,031,665 |
2023-05-05 | $47.07 | $47.52 | $47.03 | $47.39 | $47.39 | 699,033 |
2023-05-04 | $46.91 | $46.92 | $46.49 | $46.68 | $46.68 | 719,187 |
2023-05-03 | $47.41 | $47.47 | $46.95 | $46.99 | $46.99 | 502,772 |
2023-05-02 | $47.82 | $47.82 | $46.95 | $47.29 | $47.29 | 471,454 |
2023-05-01 | $47.81 | $47.99 | $47.74 | $47.84 | $47.84 | 1,133,276 |
2023-04-28 | $47.46 | $47.85 | $47.40 | $47.84 | $47.84 | 5,708,443 |
2023-04-27 | $46.98 | $47.50 | $46.94 | $47.49 | $47.49 | 5,231,401 |
2023-04-26 | $47.18 | $47.18 | $46.72 | $46.81 | $46.81 | 688,207 |
2023-04-25 | $47.61 | $47.64 | $47.18 | $47.21 | $47.21 | 568,359 |
2023-04-24 | $47.56 | $47.68 | $47.51 | $47.66 | $47.66 | 386,400 |
2023-04-21 | $47.65 | $47.65 | $47.38 | $47.52 | $47.52 | 913,992 |
2023-04-20 | $47.29 | $47.56 | $47.22 | $47.47 | $47.47 | 576,103 |
2023-04-19 | $47.56 | $47.58 | $47.40 | $47.51 | $47.51 | 417,061 |
2023-04-18 | $47.70 | $47.70 | $47.43 | $47.60 | $47.60 | 1,151,520 |
2023-04-17 | $47.57 | $47.59 | $47.30 | $47.55 | $47.55 | 368,507 |
2023-04-14 | $47.60 | $47.74 | $47.28 | $47.49 | $47.49 | 771,747 |
2023-04-13 | $47.26 | $47.67 | $47.10 | $47.63 | $47.63 | 344,059 |
2023-04-12 | $47.38 | $47.44 | $47.04 | $47.11 | $47.11 | 477,615 |
2023-04-11 | $47.18 | $47.29 | $47.09 | $47.14 | $47.14 | 684,757 |
2023-04-10 | $47.00 | $47.09 | $46.81 | $47.09 | $47.09 | 875,928 |
2023-04-06 | $47.06 | $47.14 | $46.89 | $47.09 | $47.09 | 477,318 |
2023-04-05 | $46.87 | $47.05 | $46.78 | $47.04 | $47.04 | 293,862 |
2023-04-04 | $47.15 | $47.15 | $46.67 | $46.78 | $46.78 | 665,224 |
2023-04-03 | $46.68 | $47.08 | $46.60 | $47.01 | $47.01 | 587,155 |
2023-03-31 | $46.18 | $46.50 | $46.13 | $46.49 | $46.49 | 529,538 |
2023-03-30 | $46.10 | $46.10 | $45.79 | $45.99 | $45.99 | 610,806 |
2023-03-29 | $45.73 | $45.79 | $45.59 | $45.78 | $45.78 | 983,836 |
2023-03-28 | $45.16 | $45.44 | $45.16 | $45.33 | $45.33 | 858,722 |
2023-03-27 | $45.45 | $45.49 | $45.22 | $45.29 | $45.29 | 321,779 |
2023-03-24 | $44.64 | $45.16 | $44.46 | $45.15 | $45.15 | 374,616 |
2023-03-23 | $44.96 | $45.26 | $44.47 | $44.77 | $44.77 | 306,989 |
2023-03-22 | $45.39 | $45.65 | $44.71 | $44.72 | $44.72 | 507,173 |
2023-03-21 | $45.35 | $45.38 | $45.03 | $45.36 | $45.36 | 745,225 |
2023-03-20 | $44.55 | $44.99 | $44.50 | $44.92 | $44.92 | 220,296 |
2023-03-17 | $45.09 | $45.09 | $44.47 | $44.62 | $44.62 | 519,832 |
2023-03-16 | $44.32 | $45.09 | $44.25 | $45.05 | $45.05 | 440,943 |
2023-03-15 | $44.38 | $44.68 | $44.13 | $44.61 | $44.61 | 332,067 |
2023-03-14 | $44.91 | $45.15 | $44.50 | $44.99 | $44.99 | 354,351 |
2023-03-13 | $44.17 | $45.05 | $44.16 | $44.51 | $44.51 | 794,837 |
2023-03-10 | $44.80 | $45.07 | $44.30 | $44.43 | $44.43 | 2,871,960 |
2023-03-09 | $45.46 | $45.68 | $44.75 | $44.87 | $44.87 | 270,761 |
2023-03-08 | $45.54 | $45.54 | $45.16 | $45.41 | $45.41 | 507,074 |
2023-03-07 | $46.12 | $46.16 | $45.42 | $45.48 | $45.48 | 252,419 |
2023-03-06 | $46.85 | $46.88 | $46.07 | $46.15 | $46.15 | 2,277,005 |
2023-03-03 | $46.54 | $46.82 | $46.24 | $46.75 | $46.75 | 263,398 |
2023-03-02 | $45.89 | $46.35 | $45.65 | $46.27 | $46.27 | 211,225 |
2023-03-01 | $45.96 | $46.25 | $45.89 | $46.08 | $46.08 | 214,035 |
2023-02-28 | $46.03 | $46.36 | $46.00 | $46.00 | $46.00 | 272,054 |
2023-02-27 | $46.44 | $46.61 | $45.95 | $46.05 | $46.05 | 113,863 |
2023-02-24 | $45.72 | $46.10 | $45.55 | $46.02 | $46.02 | 183,983 |
2023-02-23 | $46.47 | $46.55 | $45.79 | $46.28 | $46.28 | 198,817 |
2023-02-22 | $46.23 | $46.45 | $46.01 | $46.16 | $46.16 | 393,187 |
2023-02-21 | $46.91 | $46.91 | $46.00 | $46.09 | $46.09 | 407,183 |
2023-02-17 | $47.27 | $47.31 | $46.93 | $47.23 | $47.23 | 161,644 |
2023-02-16 | $47.32 | $47.78 | $47.13 | $47.34 | $47.34 | 305,371 |
2023-02-15 | $47.14 | $47.69 | $47.03 | $47.68 | $47.68 | 209,956 |
2023-02-14 | $47.37 | $47.69 | $46.95 | $47.42 | $47.42 | 333,549 |
2023-02-13 | $46.93 | $47.46 | $46.76 | $47.46 | $47.46 | 296,604 |
2023-02-10 | $46.60 | $46.91 | $46.47 | $46.85 | $46.85 | 555,712 |
2023-02-09 | $47.73 | $47.83 | $46.68 | $46.76 | $46.76 | 132,092 |
2023-02-08 | $47.64 | $47.76 | $47.23 | $47.31 | $47.31 | 232,874 |
2023-02-07 | $47.42 | $48.04 | $47.16 | $47.94 | $47.94 | 334,216 |
2023-02-06 | $47.94 | $47.97 | $47.36 | $47.56 | $47.56 | 380,746 |
2023-02-03 | $48.05 | $48.61 | $48.04 | $48.17 | $48.17 | 900,747 |
2023-02-02 | $48.30 | $48.84 | $48.11 | $48.49 | $48.49 | 334,862 |
2023-02-01 | $47.18 | $48.27 | $47.00 | $48.02 | $48.02 | 329,277 |
2023-01-31 | $46.43 | $47.37 | $46.40 | $47.36 | $47.36 | 715,097 |
2023-01-30 | $46.40 | $46.84 | $46.28 | $46.31 | $46.31 | 311,227 |
2023-01-27 | $46.41 | $46.89 | $46.41 | $46.71 | $46.71 | 137,178 |
2023-01-26 | $46.46 | $46.57 | $46.02 | $46.57 | $46.57 | 112,473 |
2023-01-25 | $45.54 | $46.16 | $45.46 | $46.11 | $46.11 | 145,785 |
2023-01-24 | $45.90 | $46.14 | $45.70 | $45.92 | $45.92 | 103,868 |
2023-01-23 | $45.60 | $46.19 | $45.60 | $46.07 | $46.07 | 218,930 |
2023-01-20 | $44.80 | $45.48 | $44.60 | $45.46 | $45.46 | 315,662 |
2023-01-19 | $44.79 | $44.88 | $44.40 | $44.64 | $44.64 | 342,000 |
2023-01-18 | $45.86 | $46.11 | $45.12 | $45.13 | $45.13 | 178,117 |
2023-01-17 | $45.84 | $45.98 | $45.60 | $45.67 | $45.67 | 199,991 |
2023-01-13 | $45.25 | $45.90 | $45.25 | $45.85 | $45.85 | 121,454 |
2023-01-12 | $45.63 | $45.82 | $45.23 | $45.70 | $45.70 | 276,541 |
2023-01-11 | $45.11 | $45.40 | $45.07 | $45.38 | $45.38 | 226,516 |
2023-01-10 | $44.45 | $44.93 | $44.28 | $44.92 | $44.92 | 288,670 |
2023-01-09 | $44.81 | $45.06 | $44.49 | $44.51 | $44.51 | 645,805 |
2023-01-06 | $43.89 | $44.66 | $43.75 | $44.58 | $44.58 | 115,521 |
2023-01-05 | $43.43 | $43.59 | $43.15 | $43.50 | $43.50 | 149,613 |
2023-01-04 | $43.14 | $43.86 | $43.05 | $43.74 | $43.74 | 95,306 |
2023-01-03 | $43.20 | $43.31 | $42.60 | $42.88 | $42.88 | 215,890 |
2022-12-30 | $42.78 | $43.00 | $42.59 | $42.94 | $42.94 | 331,890 |
2022-12-29 | $42.60 | $43.22 | $42.49 | $43.13 | $43.13 | 150,405 |
2022-12-28 | $43.03 | $43.15 | $42.29 | $42.31 | $42.31 | 454,163 |
2022-12-27 | $43.03 | $43.21 | $42.81 | $43.06 | $43.06 | 137,714 |
2022-12-23 | $42.60 | $43.02 | $42.43 | $43.01 | $43.01 | 220,151 |
2022-12-22 | $42.75 | $42.75 | $41.90 | $42.59 | $42.59 | 81,228 |
2022-12-21 | $42.65 | $43.13 | $42.65 | $43.05 | $43.05 | 180,246 |
2022-12-20 | $42.12 | $42.54 | $42.12 | $42.31 | $42.31 | 197,037 |
2022-12-19 | $42.57 | $42.81 | $42.00 | $42.21 | $42.21 | 298,732 |
2022-12-16 | $42.81 | $42.99 | $42.48 | $42.81 | $42.61 | 325,132 |
2022-12-15 | $43.60 | $43.68 | $43.14 | $43.27 | $43.27 | 318,214 |
2022-12-14 | $44.41 | $44.76 | $43.87 | $44.23 | $44.23 | 251,714 |
2022-12-13 | $45.40 | $45.40 | $44.16 | $44.39 | $44.39 | 204,010 |
2022-12-12 | $43.68 | $44.22 | $43.43 | $44.18 | $44.18 | 124,238 |
2022-12-09 | $43.82 | $44.01 | $43.56 | $43.60 | $43.60 | 104,179 |
2022-12-08 | $43.99 | $44.24 | $43.82 | $43.96 | $43.96 | 89,954 |
2022-12-07 | $43.87 | $44.09 | $43.70 | $43.73 | $43.73 | 103,076 |
2022-12-06 | $44.47 | $44.55 | $43.72 | $43.95 | $43.95 | 262,139 |
2022-12-05 | $44.88 | $44.94 | $44.35 | $44.51 | $44.51 | 82,848 |
2022-12-02 | $44.67 | $45.19 | $44.56 | $45.12 | $45.12 | 69,282 |
2022-12-01 | $45.26 | $45.33 | $44.91 | $45.14 | $45.14 | 181,509 |
2022-11-30 | $44.17 | $45.22 | $43.91 | $45.22 | $45.22 | 87,827 |
2022-11-29 | $44.25 | $44.29 | $43.93 | $44.13 | $44.13 | 279,954 |
2022-11-28 | $44.47 | $44.61 | $44.14 | $44.21 | $44.21 | 63,452 |
2022-11-25 | $44.77 | $44.85 | $44.74 | $44.81 | $44.81 | 47,965 |
2022-11-23 | $44.57 | $44.78 | $44.52 | $44.74 | $44.74 | 80,510 |
2022-11-22 | $44.35 | $44.65 | $44.14 | $44.63 | $44.63 | 175,567 |
2022-11-21 | $43.90 | $44.15 | $43.81 | $44.04 | $44.04 | 444,122 |
2022-11-18 | $44.06 | $44.16 | $43.78 | $44.07 | $44.07 | 125,062 |
2022-11-17 | $43.37 | $43.86 | $43.37 | $43.83 | $43.83 | 98,263 |
2022-11-16 | $43.80 | $44.01 | $43.76 | $43.81 | $43.81 | 343,167 |
2022-11-15 | $44.20 | $44.24 | $43.53 | $43.88 | $43.88 | 145,108 |
2022-11-14 | $43.70 | $44.17 | $43.66 | $43.68 | $43.68 | 176,088 |
2022-11-11 | $43.81 | $43.85 | $43.38 | $43.77 | $43.77 | 233,130 |
2022-11-10 | $43.33 | $43.74 | $42.99 | $43.68 | $43.68 | 452,611 |
2022-11-09 | $42.58 | $42.75 | $42.01 | $42.07 | $42.07 | 127,128 |
2022-11-08 | $42.74 | $43.09 | $42.42 | $42.83 | $42.83 | 233,317 |
2022-11-07 | $42.20 | $42.63 | $42.15 | $42.55 | $42.55 | 151,130 |
2022-11-04 | $42.24 | $42.25 | $41.50 | $42.10 | $42.10 | 369,941 |
2022-11-03 | $41.54 | $41.93 | $41.47 | $41.65 | $41.65 | 542,201 |
2022-11-02 | $42.76 | $43.21 | $41.95 | $41.96 | $41.96 | 502,690 |
2022-11-01 | $43.35 | $43.35 | $42.65 | $42.85 | $42.85 | 305,743 |
2022-10-31 | $42.99 | $43.22 | $42.86 | $42.94 | $42.94 | 1,009,319 |
2022-10-28 | $42.20 | $43.25 | $42.20 | $43.24 | $43.24 | 201,887 |
2022-10-27 | $42.39 | $42.50 | $42.08 | $42.14 | $42.14 | 278,626 |
2022-10-26 | $42.03 | $42.62 | $42.03 | $42.22 | $42.22 | 162,608 |
2022-10-25 | $41.99 | $42.35 | $41.91 | $42.35 | $42.35 | 134,453 |
2022-10-24 | $41.64 | $42.09 | $41.49 | $41.97 | $41.97 | 349,870 |
2022-10-21 | $40.41 | $41.46 | $40.39 | $41.37 | $41.37 | 440,995 |
2022-10-20 | $40.75 | $41.00 | $40.34 | $40.45 | $40.45 | 294,340 |
2022-10-19 | $40.71 | $40.89 | $40.40 | $40.70 | $40.70 | 91,149 |
2022-10-18 | $41.15 | $41.16 | $40.55 | $40.92 | $40.92 | 132,464 |
2022-10-17 | $40.31 | $40.60 | $40.31 | $40.49 | $40.49 | 165,497 |
2022-10-14 | $40.70 | $40.70 | $39.66 | $39.72 | $39.72 | 313,035 |
2022-10-13 | $38.86 | $40.60 | $38.79 | $40.46 | $40.46 | 124,968 |
2022-10-12 | $39.56 | $39.80 | $39.44 | $39.44 | $39.44 | 149,528 |
2022-10-11 | $39.40 | $40.04 | $39.38 | $39.60 | $39.60 | 490,217 |
2022-10-10 | $40.01 | $40.01 | $39.42 | $39.63 | $39.63 | 133,180 |
2022-10-07 | $40.40 | $40.47 | $39.73 | $39.84 | $39.84 | 87,140 |
2022-10-06 | $41.03 | $41.22 | $40.71 | $40.76 | $40.76 | 133,330 |
2022-10-05 | $40.75 | $41.36 | $40.60 | $41.09 | $41.09 | 288,024 |
2022-10-04 | $40.59 | $41.09 | $40.44 | $41.09 | $41.09 | 155,513 |
2022-10-03 | $39.45 | $40.24 | $39.45 | $40.04 | $40.04 | 132,655 |
2022-09-30 | $39.50 | $39.81 | $39.06 | $39.06 | $39.06 | 186,119 |
2022-09-29 | $39.99 | $39.99 | $39.32 | $39.57 | $39.57 | 138,832 |
2022-09-28 | $39.62 | $40.41 | $39.52 | $40.22 | $40.22 | 251,212 |
2022-09-27 | $39.98 | $40.13 | $39.32 | $39.51 | $39.51 | 190,406 |
2022-09-26 | $39.78 | $40.00 | $39.48 | $39.61 | $39.61 | 133,653 |
2022-09-23 | $40.25 | $40.25 | $39.50 | $39.92 | $39.92 | 130,195 |
2022-09-22 | $40.49 | $40.88 | $40.49 | $40.58 | $40.58 | 144,196 |
2022-09-21 | $41.45 | $41.61 | $40.60 | $40.61 | $40.61 | 117,508 |
2022-09-20 | $41.32 | $41.32 | $40.91 | $41.19 | $41.19 | 212,447 |
2022-09-19 | $41.00 | $41.57 | $41.00 | $41.56 | $41.56 | 165,009 |
2022-09-16 | $41.42 | $41.61 | $41.23 | $41.58 | $41.41 | 73,055 |
2022-09-15 | $42.00 | $42.13 | $41.58 | $41.70 | $41.53 | 80,506 |
2022-09-14 | $42.11 | $42.33 | $41.84 | $42.14 | $41.96 | 163,599 |
2022-09-13 | $42.97 | $42.97 | $41.87 | $41.98 | $41.81 | 199,464 |
2022-09-12 | $43.53 | $43.74 | $43.50 | $43.61 | $43.43 | 640,874 |
2022-09-09 | $43.06 | $43.41 | $42.96 | $43.31 | $43.13 | 45,272 |
2022-09-08 | $42.36 | $42.79 | $42.25 | $42.76 | $42.58 | 78,096 |
2022-09-07 | $41.81 | $42.57 | $41.81 | $42.52 | $42.34 | 65,872 |
2022-09-06 | $42.18 | $42.35 | $41.83 | $41.92 | $41.92 | 482,481 |
2022-09-02 | $42.82 | $42.94 | $41.86 | $42.03 | $42.03 | 59,520 |
2022-09-01 | $41.95 | $42.51 | $41.89 | $42.47 | $42.47 | 205,021 |
2022-08-31 | $42.71 | $42.74 | $42.19 | $42.21 | $42.21 | 178,698 |
2022-08-30 | $43.10 | $43.10 | $42.43 | $42.57 | $42.57 | 113,970 |
2022-08-29 | $43.02 | $43.33 | $42.93 | $43.08 | $43.08 | 106,084 |
2022-08-26 | $44.56 | $44.56 | $43.27 | $43.28 | $43.28 | 101,345 |
2022-08-25 | $44.20 | $44.51 | $44.01 | $44.51 | $44.51 | 692,730 |
2022-08-24 | $43.94 | $44.09 | $43.88 | $44.02 | $44.02 | 108,092 |
2022-08-23 | $44.10 | $44.19 | $43.90 | $43.96 | $43.96 | 68,363 |
2022-08-22 | $44.37 | $44.38 | $44.00 | $44.08 | $44.08 | 98,066 |
2022-08-19 | $44.87 | $44.96 | $44.70 | $44.79 | $44.79 | 72,376 |
2022-08-18 | $45.06 | $45.14 | $44.90 | $45.06 | $45.06 | 104,622 |
2022-08-17 | $44.75 | $45.21 | $44.75 | $44.96 | $44.96 | 179,677 |
2022-08-16 | $44.92 | $45.26 | $44.87 | $45.11 | $45.11 | 90,046 |
2022-08-15 | $44.59 | $45.01 | $44.50 | $44.97 | $44.97 | 196,279 |
2022-08-12 | $44.38 | $44.79 | $44.29 | $44.78 | $44.78 | 105,214 |
2022-08-11 | $44.43 | $44.53 | $44.10 | $44.14 | $44.14 | 58,324 |
2022-08-10 | $44.25 | $44.28 | $44.04 | $44.27 | $44.27 | 113,546 |
2022-08-09 | $43.80 | $43.80 | $43.60 | $43.66 | $43.66 | 90,069 |
2022-08-08 | $43.78 | $43.93 | $43.56 | $43.64 | $43.64 | 112,054 |
2022-08-05 | $43.21 | $43.64 | $43.21 | $43.63 | $43.63 | 172,343 |
2022-08-04 | $43.72 | $43.72 | $43.50 | $43.60 | $43.60 | 50,863 |
2022-08-03 | $43.40 | $43.82 | $43.32 | $43.69 | $43.69 | 91,762 |
2022-08-02 | $43.45 | $43.60 | $43.09 | $43.16 | $43.16 | 117,840 |
2022-08-01 | $43.34 | $43.74 | $43.34 | $43.49 | $43.49 | 94,994 |
2022-07-29 | $43.19 | $43.67 | $43.13 | $43.61 | $43.61 | 90,633 |
2022-07-28 | $42.66 | $43.24 | $42.36 | $43.18 | $43.18 | 115,059 |
2022-07-27 | $42.05 | $42.77 | $41.98 | $42.61 | $42.61 | 75,865 |
2022-07-26 | $41.88 | $41.96 | $41.67 | $41.75 | $41.75 | 67,566 |
2022-07-25 | $42.27 | $42.27 | $41.93 | $42.15 | $42.15 | 90,200 |
2022-07-22 | $42.37 | $42.57 | $41.88 | $42.09 | $42.09 | 158,253 |
2022-07-21 | $42.01 | $42.40 | $41.80 | $42.39 | $42.39 | 553,967 |
2022-07-20 | $41.97 | $42.24 | $41.79 | $42.09 | $42.09 | 3,037,172 |
2022-07-19 | $41.35 | $41.97 | $41.31 | $41.92 | $41.92 | 111,251 |
2022-07-18 | $41.70 | $41.73 | $40.89 | $40.99 | $40.99 | 88,592 |
2022-07-15 | $41.27 | $41.45 | $41.15 | $41.40 | $41.40 | 142,674 |
2022-07-14 | $40.32 | $40.85 | $40.05 | $40.82 | $40.82 | 106,980 |
2022-07-13 | $40.55 | $41.08 | $40.44 | $40.80 | $40.80 | 147,630 |
2022-07-12 | $41.40 | $41.50 | $40.82 | $41.00 | $41.00 | 71,848 |
2022-07-11 | $41.54 | $41.65 | $41.34 | $41.40 | $41.40 | 204,895 |
2022-07-08 | $41.57 | $41.86 | $41.44 | $41.68 | $41.68 | 160,420 |
2022-07-07 | $41.33 | $41.82 | $41.33 | $41.68 | $41.68 | 91,093 |
2022-07-06 | $40.94 | $41.24 | $40.47 | $40.99 | $40.99 | 99,405 |
2022-07-05 | $41.04 | $41.04 | $40.27 | $41.02 | $41.02 | 328,163 |
2022-07-01 | $41.21 | $41.70 | $40.79 | $41.61 | $41.61 | 50,403 |
2022-06-30 | $41.03 | $41.62 | $40.84 | $41.19 | $41.19 | 140,122 |
2022-06-29 | $41.90 | $41.90 | $41.27 | $41.47 | $41.47 | 61,993 |
2022-06-28 | $42.51 | $42.90 | $41.80 | $41.83 | $41.83 | 150,349 |
2022-06-27 | $42.18 | $42.38 | $41.93 | $42.20 | $42.20 | 76,613 |
2022-06-24 | $41.00 | $41.95 | $41.00 | $41.95 | $41.95 | 98,773 |
2022-06-23 | $40.79 | $40.79 | $40.07 | $40.59 | $40.59 | 80,844 |
2022-06-22 | $40.15 | $40.87 | $40.15 | $40.54 | $40.54 | 82,231 |
2022-06-21 | $40.67 | $41.00 | $40.52 | $40.76 | $40.76 | 99,113 |
2022-06-17 | $40.19 | $40.52 | $39.70 | $40.18 | $40.01 | 306,237 |
2022-06-16 | $40.99 | $40.99 | $39.76 | $40.04 | $39.87 | 189,787 |
2022-06-15 | $41.94 | $42.39 | $41.30 | $41.91 | $41.74 | 968,446 |
2022-06-14 | $41.73 | $41.95 | $41.11 | $41.47 | $41.30 | 3,607,364 |
2022-06-13 | $42.30 | $42.38 | $41.27 | $41.46 | $41.29 | 195,993 |
2022-06-10 | $44.09 | $44.09 | $43.44 | $43.44 | $43.26 | 493,256 |
2022-06-09 | $45.64 | $45.70 | $44.81 | $44.81 | $44.62 | 76,031 |
2022-06-08 | $46.40 | $46.42 | $45.69 | $45.81 | $45.62 | 762,741 |
2022-06-07 | $45.68 | $46.62 | $45.68 | $46.62 | $46.43 | 229,307 |
2022-06-06 | $46.29 | $46.40 | $45.98 | $46.06 | $45.87 | 114,301 |
2022-06-03 | $45.96 | $46.01 | $45.68 | $45.84 | $45.65 | 128,376 |
2022-06-02 | $45.43 | $46.34 | $45.37 | $46.34 | $46.15 | 115,382 |
2022-06-01 | $46.18 | $46.19 | $44.94 | $45.44 | $45.25 | 512,322 |
2022-05-31 | $46.21 | $46.30 | $45.68 | $45.92 | $45.73 | 150,859 |
2022-05-27 | $45.58 | $46.33 | $45.58 | $46.32 | $46.13 | 420,892 |
2022-05-26 | $44.43 | $45.33 | $44.43 | $45.19 | $45.00 | 65,837 |
2022-05-25 | $43.32 | $44.35 | $43.18 | $44.13 | $43.95 | 316,755 |
2022-05-24 | $43.40 | $43.50 | $42.57 | $43.37 | $43.19 | 231,381 |
2022-05-23 | $43.55 | $44.00 | $43.21 | $43.81 | $43.63 | 104,688 |
2022-05-20 | $43.46 | $43.46 | $42.16 | $43.12 | $42.94 | 131,233 |
2022-05-19 | $43.04 | $43.80 | $42.89 | $43.26 | $43.07 | 47,824 |
2022-05-18 | $44.80 | $44.80 | $43.16 | $43.36 | $43.18 | 88,348 |
2022-05-17 | $44.92 | $45.32 | $44.60 | $45.28 | $45.09 | 98,940 |
2022-05-16 | $44.22 | $44.52 | $43.89 | $44.15 | $43.97 | 102,073 |
2022-05-13 | $43.68 | $44.63 | $43.68 | $44.33 | $44.15 | 85,194 |
2022-05-12 | $42.77 | $43.40 | $42.39 | $43.17 | $42.99 | 133,128 |
2022-05-11 | $43.53 | $44.42 | $42.92 | $42.96 | $42.78 | 104,878 |
2022-05-10 | $44.33 | $44.33 | $43.01 | $43.60 | $43.42 | 143,081 |
2022-05-09 | $44.64 | $44.76 | $43.54 | $43.72 | $43.54 | 107,733 |
2022-05-06 | $45.50 | $45.69 | $44.68 | $45.34 | $45.15 | 263,969 |
2022-05-05 | $47.01 | $47.01 | $45.39 | $45.81 | $45.62 | 326,204 |
2022-05-04 | $46.24 | $47.42 | $45.69 | $47.35 | $47.15 | 134,267 |
2022-05-03 | $45.55 | $46.26 | $45.55 | $46.01 | $45.82 | 1,509,574 |
2022-05-02 | $45.17 | $45.64 | $44.48 | $45.47 | $45.28 | 222,998 |
2022-04-29 | $46.45 | $46.71 | $45.15 | $45.20 | $45.01 | 51,848 |
2022-04-28 | $46.16 | $46.86 | $45.50 | $46.65 | $46.46 | 70,419 |
2022-04-27 | $45.75 | $46.25 | $45.47 | $45.77 | $45.58 | 160,328 |
2022-04-26 | $46.70 | $46.72 | $45.70 | $45.71 | $45.52 | 128,213 |
2022-04-25 | $46.37 | $46.93 | $45.62 | $46.89 | $46.69 | 82,076 |
2022-04-22 | $48.03 | $48.03 | $46.70 | $46.71 | $46.52 | 60,953 |
2022-04-21 | $49.41 | $49.53 | $48.06 | $48.16 | $47.96 | 118,692 |
2022-04-20 | $48.93 | $49.37 | $48.91 | $49.13 | $48.93 | 152,465 |
2022-04-19 | $47.79 | $48.81 | $47.79 | $48.75 | $48.55 | 112,670 |
2022-04-18 | $47.60 | $48.04 | $47.60 | $47.82 | $47.62 | 52,248 |
2022-04-14 | $48.11 | $48.20 | $47.72 | $47.75 | $47.55 | 110,448 |
2022-04-13 | $47.53 | $48.11 | $47.48 | $48.07 | $47.87 | 121,701 |
2022-04-12 | $47.86 | $48.23 | $47.27 | $47.43 | $47.23 | 5,069,894 |
2022-04-11 | $47.71 | $48.00 | $47.46 | $47.51 | $47.31 | 128,556 |
2022-04-08 | $47.81 | $48.19 | $47.58 | $47.86 | $47.66 | 127,360 |
2022-04-07 | $47.58 | $47.96 | $47.07 | $47.72 | $47.52 | 78,862 |
2022-04-06 | $47.34 | $47.76 | $47.25 | $47.59 | $47.39 | 107,172 |
2022-04-05 | $47.93 | $48.27 | $47.72 | $47.82 | $47.62 | 175,682 |
2022-04-04 | $47.90 | $48.14 | $47.84 | $48.12 | $47.92 | 258,579 |
2022-04-01 | $47.81 | $47.86 | $47.48 | $47.84 | $47.64 | 63,431 |
2022-03-31 | $48.25 | $48.25 | $47.60 | $47.60 | $47.40 | 57,105 |
2022-03-30 | $48.26 | $48.29 | $47.99 | $48.19 | $47.99 | 94,970 |
2022-03-29 | $48.14 | $48.42 | $47.99 | $48.34 | $48.14 | 84,490 |
2022-03-28 | $47.35 | $47.76 | $47.22 | $47.76 | $47.56 | 54,588 |
2022-03-25 | $47.20 | $47.42 | $46.93 | $47.34 | $47.14 | 31,493 |
2022-03-24 | $46.79 | $47.13 | $46.66 | $47.12 | $46.92 | 78,123 |
2022-03-23 | $47.05 | $47.05 | $46.58 | $46.60 | $46.41 | 157,482 |
2022-03-22 | $46.96 | $47.35 | $46.96 | $47.25 | $47.05 | 109,259 |
2022-03-21 | $46.90 | $47.15 | $46.49 | $46.85 | $46.65 | 68,142 |
2022-03-18 | $46.42 | $47.11 | $46.42 | $47.07 | $46.75 | 233,668 |
2022-03-17 | $45.85 | $46.58 | $45.85 | $46.58 | $46.27 | 134,726 |
2022-03-16 | $45.63 | $46.05 | $45.04 | $46.02 | $45.71 | 223,600 |
2022-03-15 | $44.56 | $45.37 | $44.56 | $45.30 | $45.00 | 57,246 |
2022-03-14 | $44.50 | $44.95 | $44.14 | $44.23 | $43.93 | 122,430 |
2022-03-11 | $45.20 | $45.20 | $44.36 | $44.39 | $44.09 | 312,264 |
2022-03-10 | $44.67 | $44.99 | $44.39 | $44.90 | $44.60 | 233,956 |
2022-03-09 | $44.86 | $45.31 | $44.64 | $45.08 | $44.78 | 104,973 |
2022-03-08 | $44.50 | $45.07 | $43.90 | $44.01 | $43.71 | 275,154 |
2022-03-07 | $45.62 | $45.62 | $44.58 | $44.63 | $44.33 | 661,185 |
2022-03-04 | $45.61 | $45.79 | $45.25 | $45.74 | $45.43 | 100,710 |
2022-03-03 | $46.21 | $46.35 | $45.78 | $45.94 | $45.63 | 65,123 |
2022-03-02 | $45.42 | $46.15 | $45.38 | $45.99 | $45.68 | 186,325 |
2022-03-01 | $45.61 | $45.85 | $45.09 | $45.36 | $45.05 | 129,586 |
2022-02-28 | $45.50 | $45.84 | $45.15 | $45.71 | $45.40 | 69,487 |
2022-02-25 | $45.00 | $45.94 | $45.00 | $45.94 | $45.63 | 126,319 |
2022-02-24 | $43.30 | $45.00 | $43.29 | $44.95 | $44.65 | 179,265 |
2022-02-23 | $45.31 | $45.41 | $44.30 | $44.33 | $44.03 | 104,046 |
2022-02-22 | $45.25 | $45.54 | $44.70 | $45.02 | $44.72 | 142,224 |
2022-02-18 | $45.85 | $45.87 | $45.37 | $45.52 | $45.21 | 60,045 |
2022-02-17 | $46.24 | $46.33 | $45.74 | $45.79 | $45.48 | 96,452 |
2022-02-16 | $46.34 | $46.64 | $46.04 | $46.50 | $46.19 | 103,289 |
2022-02-15 | $46.49 | $46.55 | $46.22 | $46.49 | $46.18 | 133,776 |
2022-02-14 | $46.08 | $46.16 | $45.62 | $45.97 | $45.66 | 312,928 |
2022-02-11 | $46.98 | $47.12 | $46.08 | $46.10 | $45.79 | 391,910 |
2022-02-10 | $47.29 | $47.58 | $46.75 | $46.92 | $46.60 | 65,431 |
2022-02-09 | $47.76 | $47.89 | $47.70 | $47.86 | $47.54 | 140,984 |
2022-02-08 | $47.01 | $47.38 | $46.77 | $47.30 | $46.98 | 219,175 |
2022-02-07 | $47.47 | $47.47 | $46.87 | $46.98 | $46.66 | 155,189 |
2022-02-04 | $47.20 | $47.73 | $46.95 | $47.31 | $46.99 | 286,212 |
2022-02-03 | $47.77 | $47.84 | $47.22 | $47.28 | $46.96 | 95,919 |
2022-02-02 | $48.30 | $48.62 | $48.13 | $48.56 | $48.23 | 88,403 |
2022-02-01 | $47.71 | $47.88 | $47.35 | $47.88 | $47.56 | 124,288 |
2022-01-31 | $46.92 | $47.65 | $46.88 | $47.60 | $47.28 | 202,180 |
2022-01-28 | $45.88 | $47.00 | $45.52 | $46.98 | $46.66 | 315,331 |
2022-01-27 | $46.08 | $46.55 | $45.58 | $45.69 | $45.38 | 154,842 |
2022-01-26 | $46.53 | $46.68 | $45.33 | $45.68 | $45.37 | 170,474 |
2022-01-25 | $46.03 | $46.46 | $45.38 | $45.94 | $45.63 | 149,236 |
2022-01-24 | $45.81 | $46.65 | $44.85 | $46.58 | $46.27 | 376,924 |
2022-01-21 | $47.09 | $47.36 | $46.43 | $46.44 | $46.13 | 134,026 |
2022-01-20 | $47.90 | $48.27 | $47.11 | $47.12 | $46.80 | 101,518 |
2022-01-19 | $48.03 | $48.30 | $47.60 | $47.65 | $47.33 | 79,356 |
2022-01-18 | $48.01 | $48.05 | $47.75 | $47.86 | $47.54 | 108,514 |
2022-01-14 | $48.32 | $48.66 | $48.22 | $48.55 | $48.22 | 93,822 |
2022-01-13 | $49.49 | $49.49 | $48.55 | $48.61 | $48.28 | 172,139 |
2022-01-12 | $49.44 | $49.53 | $49.22 | $49.35 | $49.02 | 291,473 |
2022-01-11 | $48.97 | $49.26 | $48.54 | $49.25 | $48.92 | 171,253 |
2022-01-10 | $48.63 | $48.97 | $48.08 | $48.94 | $48.61 | 317,823 |
2022-01-07 | $49.13 | $49.24 | $48.91 | $49.03 | $48.70 | 81,639 |
2022-01-06 | $49.25 | $49.56 | $49.18 | $49.25 | $48.92 | 112,278 |
2022-01-05 | $50.20 | $50.26 | $49.45 | $49.47 | $49.14 | 132,478 |
2022-01-04 | $50.63 | $50.63 | $50.12 | $50.30 | $49.96 | 158,902 |
2022-01-03 | $50.66 | $50.66 | $50.23 | $50.53 | $50.19 | 406,086 |
2021-12-31 | $50.78 | $50.84 | $50.66 | $50.70 | $50.36 | 54,473 |
2021-12-30 | $51.05 | $51.05 | $50.74 | $50.80 | $50.46 | 164,776 |
2021-12-29 | $50.81 | $51.03 | $50.78 | $50.92 | $50.58 | 156,751 |
2021-12-28 | $50.82 | $50.91 | $50.71 | $50.76 | $50.42 | 74,886 |
2021-12-27 | $50.25 | $50.78 | $50.25 | $50.78 | $50.44 | 179,902 |
2021-12-23 | $50.04 | $50.26 | $49.95 | $50.10 | $49.76 | 133,183 |
2021-12-22 | $49.27 | $49.90 | $49.27 | $49.90 | $49.56 | 173,669 |
2021-12-21 | $49.14 | $49.42 | $48.78 | $49.37 | $49.04 | 106,116 |
2021-12-20 | $48.80 | $48.86 | $48.48 | $48.84 | $48.51 | 446,123 |
2021-12-17 | $49.56 | $49.79 | $49.26 | $49.37 | $48.94 | 102,087 |
2021-12-16 | $50.25 | $50.33 | $49.72 | $49.93 | $49.50 | 119,224 |
2021-12-15 | $49.32 | $50.23 | $49.24 | $50.17 | $49.74 | 84,389 |
2021-12-14 | $49.35 | $49.50 | $48.98 | $49.27 | $48.85 | 155,305 |
2021-12-13 | $49.81 | $49.95 | $49.70 | $49.78 | $49.35 | 262,029 |
2021-12-10 | $49.49 | $49.83 | $49.39 | $49.83 | $49.40 | 149,136 |
2021-12-09 | $49.21 | $49.42 | $49.15 | $49.20 | $48.78 | 125,277 |
2021-12-08 | $49.30 | $49.36 | $49.02 | $49.34 | $48.91 | 126,301 |
2021-12-07 | $48.96 | $49.26 | $48.88 | $49.18 | $48.76 | 581,179 |
2021-12-06 | $48.17 | $48.79 | $47.89 | $48.37 | $47.95 | 122,485 |
2021-12-03 | $48.58 | $48.68 | $47.37 | $47.78 | $47.37 | 282,088 |
2021-12-02 | $47.24 | $48.50 | $47.24 | $48.27 | $47.85 | 193,735 |
2021-12-01 | $48.49 | $48.91 | $47.04 | $47.04 | $46.63 | 138,277 |
2021-11-30 | $48.73 | $48.94 | $47.64 | $47.75 | $47.34 | 121,235 |
2021-11-29 | $49.58 | $49.58 | $48.77 | $49.20 | $48.78 | 314,799 |
2021-11-26 | $49.11 | $49.29 | $48.57 | $49.03 | $48.61 | 48,373 |
2021-11-24 | $50.08 | $50.46 | $50.02 | $50.39 | $49.96 | 217,658 |
2021-11-23 | $50.24 | $50.49 | $49.89 | $50.34 | $49.91 | 79,660 |
2021-11-22 | $50.27 | $50.68 | $50.11 | $50.20 | $49.77 | 44,660 |
2021-11-19 | $50.10 | $50.31 | $49.83 | $49.95 | $49.52 | 85,647 |
2021-11-18 | $50.59 | $50.62 | $50.00 | $50.36 | $49.93 | 68,627 |
2021-11-17 | $50.80 | $50.80 | $50.23 | $50.39 | $49.96 | 71,488 |
2021-11-16 | $50.79 | $51.09 | $50.61 | $50.86 | $50.42 | 61,857 |
2021-11-15 | $50.88 | $51.01 | $50.65 | $50.70 | $50.26 | 74,783 |
2021-11-12 | $50.65 | $50.77 | $50.46 | $50.72 | $50.28 | 63,308 |
2021-11-11 | $50.27 | $50.54 | $50.27 | $50.48 | $50.04 | 72,114 |
2021-11-10 | $50.38 | $50.64 | $49.88 | $50.08 | $49.65 | 80,901 |
2021-11-09 | $50.50 | $50.64 | $50.28 | $50.57 | $50.13 | 128,259 |
2021-11-08 | $50.71 | $50.87 | $50.51 | $50.55 | $50.12 | 56,892 |
2021-11-05 | $50.50 | $50.76 | $50.21 | $50.44 | $50.00 | 77,190 |
2021-11-04 | $50.39 | $50.39 | $49.88 | $50.09 | $49.66 | 61,901 |
2021-11-03 | $49.55 | $50.29 | $49.55 | $50.20 | $49.77 | 85,769 |
2021-11-02 | $49.77 | $49.77 | $49.47 | $49.67 | $49.24 | 128,306 |
2021-11-01 | $49.21 | $49.70 | $49.20 | $49.64 | $49.21 | 438,332 |
2021-10-29 | $49.03 | $49.17 | $48.79 | $48.95 | $48.53 | 279,204 |
2021-10-28 | $48.56 | $49.09 | $48.56 | $49.09 | $48.67 | 193,934 |
2021-10-27 | $49.18 | $49.18 | $48.25 | $48.26 | $47.84 | 193,164 |
2021-10-26 | $49.74 | $49.74 | $49.19 | $49.19 | $48.77 | 207,114 |
2021-10-25 | $49.45 | $49.78 | $49.38 | $49.60 | $49.17 | 342,697 |
2021-10-22 | $49.37 | $49.72 | $49.23 | $49.44 | $49.01 | 211,132 |
2021-10-21 | $49.21 | $49.33 | $48.91 | $49.27 | $48.85 | 244,354 |
2021-10-20 | $48.81 | $49.31 | $48.77 | $49.23 | $48.81 | 171,423 |
2021-10-19 | $48.87 | $48.88 | $48.61 | $48.76 | $48.34 | 278,474 |
2021-10-18 | $48.19 | $48.68 | $48.15 | $48.62 | $48.20 | 95,595 |
2021-10-15 | $48.46 | $48.73 | $48.38 | $48.39 | $47.97 | 88,213 |
2021-10-14 | $47.72 | $48.19 | $47.66 | $48.15 | $47.73 | 71,647 |
2021-10-13 | $47.28 | $47.38 | $46.83 | $47.28 | $46.87 | 206,103 |
2021-10-12 | $47.27 | $47.51 | $47.10 | $47.23 | $46.82 | 59,796 |
2021-10-11 | $47.42 | $47.82 | $47.12 | $47.15 | $46.74 | 166,300 |
2021-10-08 | $47.63 | $47.76 | $47.32 | $47.40 | $46.99 | 139,537 |
2021-10-07 | $47.35 | $47.86 | $47.35 | $47.55 | $47.14 | 92,081 |
2021-10-06 | $46.59 | $46.95 | $46.14 | $46.89 | $46.49 | 149,495 |
2021-10-05 | $46.88 | $47.32 | $46.61 | $47.05 | $46.64 | 136,284 |
2021-10-04 | $46.91 | $47.26 | $46.56 | $46.67 | $46.27 | 55,510 |
2021-10-01 | $46.48 | $47.22 | $46.14 | $47.01 | $46.60 | 79,330 |
2021-09-30 | $47.35 | $47.35 | $46.28 | $46.30 | $45.90 | 95,881 |
2021-09-29 | $47.40 | $47.45 | $47.10 | $47.16 | $46.75 | 91,268 |
2021-09-28 | $47.88 | $47.97 | $47.22 | $47.28 | $46.87 | 105,538 |
2021-09-27 | $47.67 | $48.23 | $47.67 | $48.04 | $47.63 | 101,391 |
2021-09-24 | $47.33 | $47.73 | $47.29 | $47.56 | $47.15 | 36,711 |
2021-09-23 | $46.89 | $47.82 | $46.89 | $47.53 | $47.12 | 44,979 |
2021-09-22 | $46.31 | $46.94 | $46.30 | $46.65 | $46.25 | 101,976 |
2021-09-21 | $46.49 | $46.49 | $45.74 | $45.97 | $45.57 | 125,642 |
2021-09-20 | $46.12 | $46.28 | $45.53 | $46.14 | $45.74 | 113,404 |
2021-09-17 | $47.73 | $47.81 | $47.07 | $47.27 | $46.70 | 42,036 |
2021-09-16 | $47.77 | $47.91 | $47.46 | $47.69 | $47.12 | 43,480 |
2021-09-15 | $47.05 | $47.74 | $47.04 | $47.72 | $47.15 | 75,568 |
2021-09-14 | $47.71 | $47.81 | $46.95 | $47.07 | $46.51 | 58,888 |
2021-09-13 | $47.70 | $47.70 | $47.26 | $47.58 | $47.00 | 68,638 |
2021-09-10 | $47.92 | $47.95 | $47.30 | $47.31 | $46.74 | 71,679 |
2021-09-09 | $47.40 | $47.93 | $47.38 | $47.60 | $47.03 | 87,351 |
2021-09-08 | $47.77 | $47.77 | $47.25 | $47.53 | $46.96 | 73,340 |
2021-09-07 | $48.31 | $48.31 | $47.81 | $47.81 | $47.24 | 70,953 |
2021-09-03 | $48.40 | $48.50 | $48.17 | $48.32 | $47.74 | 49,942 |
2021-09-02 | $48.38 | $48.64 | $48.32 | $48.48 | $47.90 | 67,531 |
2021-09-01 | $48.43 | $48.43 | $47.90 | $48.18 | $47.60 | 54,964 |
2021-08-31 | $48.48 | $48.48 | $48.18 | $48.27 | $47.69 | 130,533 |
2021-08-30 | $48.85 | $48.85 | $48.41 | $48.41 | $47.83 | 159,174 |
2021-08-27 | $48.12 | $48.77 | $48.12 | $48.70 | $48.12 | 99,700 |
2021-08-26 | $48.54 | $48.54 | $47.88 | $47.96 | $47.39 | 68,304 |
2021-08-25 | $47.87 | $48.53 | $47.87 | $48.37 | $47.79 | 64,923 |
2021-08-24 | $47.58 | $48.03 | $47.58 | $47.90 | $47.33 | 288,685 |
2021-08-23 | $47.26 | $47.45 | $47.15 | $47.38 | $46.81 | 1,271,846 |
2021-08-20 | $46.49 | $46.86 | $46.44 | $46.86 | $46.30 | 76,967 |
2021-08-19 | $46.34 | $46.74 | $46.08 | $46.36 | $45.80 | 128,641 |
2021-08-18 | $47.05 | $47.53 | $46.84 | $46.84 | $46.28 | 92,938 |
2021-08-17 | $47.80 | $47.80 | $46.81 | $47.28 | $46.71 | 86,111 |
2021-08-16 | $48.06 | $48.11 | $47.61 | $48.08 | $47.50 | 70,924 |
2021-08-13 | $48.37 | $48.44 | $48.16 | $48.22 | $47.64 | 115,278 |
2021-08-12 | $48.50 | $48.50 | $48.09 | $48.44 | $47.86 | 140,495 |
2021-08-11 | $48.13 | $48.41 | $47.78 | $48.40 | $47.82 | 81,101 |
2021-08-10 | $47.60 | $48.07 | $47.47 | $47.90 | $47.33 | 82,852 |
2021-08-09 | $47.46 | $47.60 | $47.08 | $47.45 | $46.88 | 72,739 |
2021-08-06 | $47.29 | $47.60 | $47.29 | $47.47 | $46.90 | 84,512 |
2021-08-05 | $46.92 | $47.25 | $46.92 | $47.13 | $46.57 | 81,045 |
2021-08-04 | $47.06 | $47.20 | $46.71 | $46.75 | $46.19 | 55,372 |
2021-08-03 | $46.91 | $47.26 | $46.31 | $47.22 | $46.65 | 189,831 |
2021-08-02 | $46.96 | $47.54 | $46.65 | $46.65 | $46.09 | 55,531 |
2021-07-30 | $46.82 | $47.25 | $46.76 | $46.81 | $46.25 | 32,482 |
2021-07-29 | $46.78 | $47.22 | $46.74 | $47.00 | $46.44 | 69,918 |
2021-07-28 | $46.26 | $46.64 | $45.87 | $46.44 | $45.88 | 76,693 |
2021-07-27 | $46.25 | $46.31 | $45.88 | $46.25 | $45.70 | 50,529 |
2021-07-26 | $46.27 | $46.67 | $46.27 | $46.46 | $45.90 | 55,395 |
2021-07-23 | $46.22 | $46.31 | $45.93 | $46.27 | $45.72 | 37,894 |
2021-07-22 | $46.30 | $46.30 | $45.67 | $45.87 | $45.32 | 40,606 |
2021-07-21 | $45.89 | $46.45 | $45.85 | $46.25 | $45.70 | 92,632 |
2021-07-20 | $44.49 | $45.67 | $44.43 | $45.55 | $45.00 | 139,214 |
2021-07-19 | $44.39 | $44.49 | $43.84 | $44.26 | $43.73 | 79,143 |
2021-07-16 | $46.25 | $46.25 | $45.15 | $45.20 | $44.66 | 38,529 |
2021-07-15 | $45.89 | $46.15 | $45.56 | $45.92 | $45.37 | 53,388 |
2021-07-14 | $46.59 | $46.89 | $46.05 | $46.10 | $45.55 | 61,112 |
2021-07-13 | $47.03 | $47.03 | $46.31 | $46.31 | $45.76 | 70,666 |
2021-07-12 | $46.78 | $47.12 | $46.50 | $47.05 | $46.49 | 45,342 |
2021-07-09 | $46.31 | $46.89 | $46.28 | $46.88 | $46.32 | 33,775 |
2021-07-08 | $45.52 | $46.16 | $45.13 | $45.75 | $45.20 | 67,340 |
2021-07-07 | $46.38 | $46.61 | $45.94 | $46.41 | $45.85 | 224,102 |
2021-07-06 | $47.09 | $47.09 | $46.08 | $46.37 | $45.81 | 62,048 |
2021-07-02 | $47.25 | $47.25 | $46.91 | $47.07 | $46.51 | 69,615 |
2021-07-01 | $47.01 | $47.18 | $46.83 | $47.09 | $46.53 | 75,720 |
2021-06-30 | $46.58 | $46.79 | $46.51 | $46.77 | $46.21 | 755,060 |
2021-06-29 | $46.89 | $46.94 | $46.53 | $46.62 | $46.06 | 81,031 |
2021-06-28 | $47.09 | $47.09 | $46.43 | $46.60 | $46.04 | 516,738 |
2021-06-25 | $46.68 | $46.98 | $46.68 | $46.97 | $46.41 | 34,318 |
2021-06-24 | $46.66 | $46.73 | $46.45 | $46.67 | $46.11 | 144,344 |
2021-06-23 | $46.45 | $46.50 | $46.29 | $46.34 | $45.78 | 40,196 |
2021-06-22 | $46.22 | $46.43 | $46.01 | $46.30 | $45.75 | 145,392 |
2021-06-21 | $45.67 | $46.13 | $45.57 | $46.12 | $45.57 | 97,958 |
2021-06-18 | $45.76 | $45.76 | $45.41 | $45.45 | $44.80 | 48,328 |
2021-06-17 | $46.21 | $46.42 | $45.64 | $46.05 | $45.39 | 140,237 |
2021-06-16 | $46.69 | $46.69 | $46.16 | $46.36 | $45.70 | 140,377 |
2021-06-15 | $46.71 | $46.76 | $46.40 | $46.64 | $45.97 | 117,979 |
2021-06-14 | $47.00 | $47.00 | $46.54 | $46.72 | $46.05 | 61,609 |
2021-06-11 | $46.66 | $46.94 | $46.66 | $46.94 | $46.27 | 46,055 |
2021-06-10 | $46.67 | $46.88 | $46.55 | $46.68 | $46.01 | 61,991 |
2021-06-09 | $46.92 | $46.98 | $46.62 | $46.63 | $45.96 | 66,499 |
2021-06-08 | $46.89 | $46.97 | $46.54 | $46.93 | $46.26 | 145,675 |
2021-06-07 | $46.91 | $46.91 | $46.62 | $46.71 | $46.04 | 64,275 |
2021-06-04 | $46.79 | $46.81 | $46.57 | $46.80 | $46.13 | 49,876 |
2021-06-03 | $46.39 | $46.58 | $46.17 | $46.50 | $45.84 | 88,653 |
2021-06-02 | $46.99 | $46.99 | $46.63 | $46.71 | $46.04 | 136,511 |
2021-06-01 | $47.14 | $47.14 | $46.70 | $46.87 | $46.20 | 214,096 |
2021-05-28 | $46.79 | $46.84 | $46.68 | $46.77 | $46.10 | 95,771 |
2021-05-27 | $46.76 | $46.79 | $46.62 | $46.73 | $46.06 | 66,421 |
2021-05-26 | $46.40 | $46.52 | $46.32 | $46.51 | $45.85 | 271,630 |
2021-05-25 | $46.63 | $46.66 | $46.19 | $46.24 | $45.58 | 183,104 |
2021-05-24 | $46.24 | $46.54 | $46.24 | $46.39 | $45.73 | 73,786 |
2021-05-21 | $46.34 | $46.47 | $46.05 | $46.10 | $45.44 | 73,063 |
2021-05-20 | $45.63 | $46.17 | $45.63 | $46.04 | $45.38 | 53,705 |
2021-05-19 | $45.35 | $45.64 | $44.99 | $45.64 | $44.99 | 164,674 |
2021-05-18 | $46.40 | $46.40 | $45.87 | $45.87 | $45.22 | 102,444 |
2021-05-17 | $46.36 | $46.38 | $46.00 | $46.28 | $45.62 | 131,590 |
2021-05-14 | $46.08 | $46.47 | $45.95 | $46.44 | $45.78 | 35,975 |
2021-05-13 | $45.26 | $45.86 | $45.26 | $45.67 | $45.02 | 69,782 |
2021-05-12 | $46.22 | $46.22 | $44.98 | $45.06 | $44.42 | 145,364 |
2021-05-11 | $46.05 | $46.54 | $45.91 | $46.44 | $45.78 | 116,628 |
2021-05-10 | $47.21 | $47.41 | $46.83 | $46.85 | $46.18 | 47,381 |
2021-05-07 | $46.75 | $47.20 | $46.75 | $47.20 | $46.53 | 71,708 |
2021-05-06 | $46.54 | $46.61 | $46.11 | $46.60 | $45.94 | 224,473 |
2021-05-05 | $46.69 | $46.69 | $46.22 | $46.52 | $45.86 | 171,200 |
2021-05-04 | $46.40 | $46.45 | $45.95 | $46.45 | $45.79 | 118,925 |
2021-05-03 | $46.72 | $46.79 | $46.53 | $46.60 | $45.94 | 81,165 |
2021-04-30 | $46.67 | $46.67 | $46.30 | $46.34 | $45.68 | 115,245 |
2021-04-29 | $47.03 | $47.03 | $46.53 | $46.91 | $46.24 | 485,026 |
2021-04-28 | $46.94 | $46.94 | $46.73 | $46.78 | $46.11 | 81,996 |
2021-04-27 | $46.94 | $46.97 | $46.77 | $46.90 | $46.23 | 38,555 |
2021-04-26 | $46.78 | $46.91 | $46.72 | $46.87 | $46.20 | 40,501 |
2021-04-23 | $46.19 | $46.78 | $46.03 | $46.66 | $45.99 | 55,191 |
2021-04-22 | $46.34 | $46.49 | $45.93 | $46.04 | $45.38 | 67,300 |
2021-04-21 | $45.63 | $46.23 | $45.55 | $46.22 | $45.56 | 95,038 |
2021-04-20 | $46.03 | $46.05 | $45.41 | $45.65 | $45.00 | 174,325 |
2021-04-19 | $46.35 | $46.35 | $45.90 | $46.13 | $45.47 | 73,792 |
2021-04-16 | $46.33 | $46.44 | $46.19 | $46.39 | $45.73 | 62,624 |
2021-04-15 | $45.90 | $46.17 | $45.85 | $46.14 | $45.48 | 132,885 |
2021-04-14 | $45.74 | $45.99 | $45.58 | $45.67 | $45.02 | 61,339 |
2021-04-13 | $45.61 | $45.74 | $45.44 | $45.65 | $45.00 | 62,617 |
2021-04-12 | $45.56 | $45.66 | $45.35 | $45.66 | $45.01 | 65,684 |
2021-04-09 | $45.25 | $45.50 | $45.12 | $45.50 | $44.85 | 70,282 |
2021-04-08 | $45.01 | $45.20 | $44.82 | $45.20 | $44.56 | 44,927 |
2021-04-07 | $45.28 | $45.28 | $44.84 | $44.91 | $44.27 | 49,044 |
2021-04-06 | $45.00 | $45.32 | $44.90 | $45.21 | $44.57 | 1,895,764 |
2021-04-05 | $45.09 | $45.19 | $44.79 | $45.07 | $44.43 | 765,251 |
2021-04-01 | $44.40 | $44.66 | $44.21 | $44.65 | $44.01 | 286,342 |
2021-03-31 | $44.17 | $44.37 | $44.09 | $44.11 | $43.48 | 79,182 |
2021-03-30 | $43.68 | $44.02 | $43.55 | $43.89 | $43.26 | 138,240 |
2021-03-29 | $43.90 | $44.21 | $43.57 | $43.65 | $43.03 | 167,352 |
2021-03-26 | $43.51 | $44.13 | $43.41 | $44.13 | $43.50 | 78,291 |
2021-03-25 | $42.51 | $43.32 | $42.25 | $43.26 | $42.64 | 110,589 |
2021-03-24 | $43.27 | $43.47 | $42.74 | $42.74 | $42.13 | 531,781 |
2021-03-23 | $43.81 | $43.81 | $42.96 | $43.09 | $42.48 | 169,515 |
2021-03-22 | $43.82 | $44.02 | $43.61 | $43.89 | $43.26 | 46,933 |
2021-03-19 | $43.63 | $44.05 | $43.41 | $43.82 | $43.07 | 64,067 |
2021-03-18 | $44.09 | $44.44 | $43.60 | $43.69 | $42.94 | 43,640 |
2021-03-17 | $43.79 | $44.36 | $43.64 | $44.31 | $43.55 | 61,391 |
2021-03-16 | $44.41 | $44.41 | $43.90 | $44.04 | $43.29 | 56,632 |
2021-03-15 | $44.07 | $44.40 | $43.83 | $44.35 | $43.59 | 51,296 |
2021-03-12 | $43.59 | $43.91 | $43.45 | $43.91 | $43.16 | 88,736 |
2021-03-11 | $43.36 | $43.86 | $43.11 | $43.72 | $42.97 | 53,130 |
2021-03-10 | $43.07 | $43.28 | $42.92 | $43.05 | $42.32 | 94,183 |
2021-03-09 | $42.54 | $42.96 | $42.52 | $42.69 | $41.96 | 960,499 |
2021-03-08 | $42.37 | $42.77 | $42.14 | $42.14 | $41.42 | 96,377 |
2021-03-05 | $41.81 | $42.26 | $40.50 | $42.12 | $41.40 | 490,104 |
2021-03-04 | $42.22 | $42.32 | $40.72 | $41.21 | $40.51 | 504,974 |
2021-03-03 | $43.04 | $43.04 | $42.25 | $42.25 | $41.53 | 113,127 |
2021-03-02 | $43.50 | $43.50 | $42.97 | $43.02 | $42.29 | 85,396 |
2021-03-01 | $42.92 | $43.51 | $42.92 | $43.35 | $42.61 | 120,828 |
2021-02-26 | $42.37 | $42.72 | $41.88 | $42.33 | $41.61 | 85,928 |
2021-02-25 | $43.37 | $43.47 | $42.14 | $42.29 | $41.57 | 152,100 |
2021-02-24 | $42.91 | $43.49 | $42.79 | $43.45 | $42.71 | 43,568 |
2021-02-23 | $42.57 | $43.06 | $42.04 | $42.96 | $42.23 | 135,606 |
2021-02-22 | $43.41 | $43.41 | $43.00 | $43.03 | $42.30 | 42,430 |
2021-02-19 | $43.31 | $43.69 | $43.31 | $43.59 | $42.85 | 62,036 |
2021-02-18 | $43.07 | $43.27 | $42.82 | $43.13 | $42.39 | 48,611 |
2021-02-17 | $43.38 | $43.50 | $43.06 | $43.43 | $42.69 | 58,232 |
2021-02-16 | $44.06 | $44.06 | $43.57 | $43.64 | $42.90 | 93,646 |
2021-02-12 | $43.48 | $43.77 | $43.46 | $43.77 | $43.02 | 64,717 |
2021-02-11 | $43.37 | $43.53 | $43.13 | $43.46 | $42.72 | 186,759 |
2021-02-10 | $43.58 | $43.58 | $42.93 | $43.27 | $42.53 | 99,534 |
2021-02-09 | $43.22 | $43.35 | $43.08 | $43.27 | $42.53 | 98,632 |
2021-02-08 | $42.98 | $43.18 | $42.95 | $43.18 | $42.44 | 232,859 |
2021-02-05 | $42.63 | $42.68 | $42.53 | $42.64 | $41.91 | 45,218 |
2021-02-04 | $42.04 | $42.31 | $41.93 | $42.31 | $41.59 | 49,081 |
2021-02-03 | $42.03 | $42.03 | $41.60 | $41.84 | $41.13 | 75,127 |
2021-02-02 | $41.69 | $42.02 | $41.59 | $41.92 | $41.20 | 78,023 |
2021-02-01 | $40.90 | $41.35 | $40.78 | $41.31 | $40.61 | 49,091 |
2021-01-29 | $41.21 | $41.21 | $40.35 | $40.63 | $39.94 | 95,770 |
2021-01-28 | $40.98 | $41.52 | $40.98 | $41.27 | $40.57 | 64,170 |
2021-01-27 | $41.49 | $41.49 | $40.60 | $40.74 | $40.04 | 119,086 |
2021-01-26 | $42.54 | $42.54 | $41.93 | $41.93 | $41.21 | 69,443 |
2021-01-25 | $42.40 | $42.69 | $41.94 | $42.30 | $41.58 | 45,804 |
2021-01-22 | $42.25 | $42.45 | $42.12 | $42.41 | $41.69 | 76,556 |
2021-01-21 | $42.73 | $42.73 | $42.41 | $42.48 | $41.76 | 66,974 |
2021-01-20 | $42.51 | $42.63 | $42.37 | $42.61 | $41.88 | 441,979 |
2021-01-19 | $42.27 | $42.29 | $42.08 | $42.21 | $41.49 | 820,399 |
2021-01-15 | $42.00 | $42.00 | $41.44 | $41.85 | $41.14 | 83,777 |
2021-01-14 | $42.19 | $42.32 | $42.06 | $42.14 | $41.42 | 39,737 |
2021-01-13 | $42.32 | $42.32 | $41.99 | $42.01 | $41.29 | 69,255 |
2021-01-12 | $42.08 | $42.27 | $41.96 | $42.26 | $41.54 | 45,082 |
2021-01-11 | $41.45 | $42.05 | $41.45 | $41.91 | $41.20 | 40,923 |
2021-01-08 | $42.15 | $42.15 | $41.46 | $41.90 | $41.19 | 51,549 |
2021-01-07 | $41.96 | $42.11 | $41.81 | $41.83 | $41.12 | 427,824 |
2021-01-06 | $40.15 | $41.88 | $40.15 | $41.57 | $40.86 | 51,642 |
2021-01-05 | $39.11 | $40.03 | $39.11 | $39.76 | $39.08 | 57,278 |
2021-01-04 | $39.80 | $39.81 | $38.83 | $39.07 | $38.40 | 34,593 |
2020-12-31 | $39.62 | $39.85 | $39.32 | $39.73 | $39.05 | 40,114 |
2020-12-30 | $39.34 | $39.69 | $39.34 | $39.59 | $38.91 | 39,339 |
2020-12-29 | $39.55 | $39.55 | $38.96 | $39.17 | $38.50 | 219,570 |
2020-12-28 | $39.49 | $39.86 | $39.42 | $39.42 | $38.75 | 139,919 |
2020-12-24 | $39.60 | $39.60 | $39.05 | $39.33 | $38.66 | 23,807 |
2020-12-23 | $38.96 | $39.50 | $38.96 | $39.40 | $38.73 | 26,687 |
2020-12-22 | $39.00 | $39.00 | $38.66 | $38.68 | $38.02 | 47,549 |
2020-12-21 | $38.57 | $38.98 | $38.23 | $38.85 | $38.19 | 422,566 |
2020-12-18 | $39.54 | $39.55 | $39.12 | $39.35 | $38.49 | 17,994 |
2020-12-17 | $39.73 | $39.73 | $39.32 | $39.59 | $38.72 | 75,736 |
2020-12-16 | $39.86 | $39.86 | $39.33 | $39.49 | $38.63 | 687,405 |
2020-12-15 | $39.20 | $39.63 | $38.86 | $39.60 | $38.73 | 50,855 |
2020-12-14 | $39.85 | $39.85 | $38.86 | $38.87 | $38.02 | 68,666 |
2020-12-11 | $39.58 | $39.64 | $39.15 | $39.35 | $38.49 | 29,836 |
2020-12-10 | $39.51 | $39.81 | $39.50 | $39.79 | $38.92 | 38,367 |
2020-12-09 | $39.80 | $39.95 | $39.37 | $39.63 | $38.76 | 343,933 |
2020-12-08 | $39.27 | $39.58 | $39.27 | $39.53 | $38.67 | 36,330 |
2020-12-07 | $39.72 | $39.72 | $39.30 | $39.43 | $38.57 | 34,531 |
2020-12-04 | $39.15 | $39.77 | $39.15 | $39.75 | $38.88 | 27,587 |
2020-12-03 | $38.72 | $39.18 | $38.61 | $38.97 | $38.12 | 54,757 |
2020-12-02 | $38.16 | $38.58 | $37.99 | $38.55 | $37.71 | 1,286,359 |
2020-12-01 | $38.28 | $38.50 | $38.22 | $38.26 | $37.42 | 35,398 |
2020-11-30 | $38.38 | $38.38 | $37.64 | $37.64 | $36.82 | 31,738 |
2020-11-27 | $38.57 | $38.62 | $38.46 | $38.50 | $37.66 | 12,158 |
2020-11-25 | $38.96 | $38.96 | $38.35 | $38.68 | $37.83 | 597,533 |
2020-11-24 | $38.46 | $39.12 | $38.42 | $39.07 | $38.22 | 50,936 |
2020-11-23 | $37.15 | $37.94 | $37.15 | $37.81 | $36.98 | 51,585 |
2020-11-20 | $37.09 | $37.09 | $36.74 | $36.83 | $36.03 | 32,969 |
2020-11-19 | $36.79 | $37.05 | $36.59 | $37.05 | $36.24 | 18,334 |
2020-11-18 | $37.50 | $37.68 | $36.86 | $36.86 | $36.05 | 134,408 |
2020-11-17 | $36.72 | $37.38 | $36.56 | $37.28 | $36.47 | 27,401 |
2020-11-16 | $37.00 | $37.21 | $36.76 | $37.10 | $36.29 | 54,788 |
2020-11-13 | $35.47 | $36.05 | $35.42 | $36.01 | $35.22 | 22,148 |
2020-11-12 | $35.25 | $35.33 | $34.56 | $34.82 | $34.06 | 332,219 |
2020-11-11 | $36.33 | $36.33 | $35.39 | $35.58 | $34.80 | 56,524 |
2020-11-10 | $35.60 | $36.16 | $35.59 | $36.05 | $35.26 | 123,128 |
2020-11-09 | $35.52 | $36.43 | $35.42 | $35.57 | $34.79 | 1,097,631 |
2020-11-06 | $33.42 | $33.44 | $32.86 | $32.93 | $32.21 | 127,555 |
2020-11-05 | $32.71 | $33.52 | $32.65 | $33.39 | $32.66 | 39,075 |
2020-11-04 | $32.71 | $33.02 | $32.14 | $32.38 | $31.67 | 24,727 |
2020-11-03 | $32.73 | $33.06 | $32.73 | $32.98 | $32.26 | 26,535 |
2020-11-02 | $31.86 | $32.30 | $31.86 | $32.22 | $31.52 | 31,303 |
2020-10-30 | $31.18 | $31.46 | $30.85 | $31.42 | $30.73 | 39,368 |
2020-10-29 | $30.79 | $31.49 | $30.63 | $31.35 | $30.66 | 32,896 |
2020-10-28 | $31.16 | $31.40 | $30.83 | $30.86 | $30.19 | 33,501 |
2020-10-27 | $32.38 | $32.42 | $31.89 | $31.89 | $31.19 | 47,302 |
2020-10-26 | $32.98 | $32.99 | $32.32 | $32.53 | $31.82 | 247,595 |
2020-10-23 | $33.48 | $33.57 | $33.19 | $33.53 | $32.80 | 18,543 |
2020-10-22 | $32.60 | $33.32 | $32.60 | $33.30 | $32.57 | 26,800 |
2020-10-21 | $32.70 | $32.80 | $32.60 | $32.60 | $31.89 | 67,570 |
2020-10-20 | $32.69 | $33.00 | $32.69 | $32.74 | $32.02 | 38,208 |
2020-10-19 | $32.89 | $33.09 | $32.43 | $32.45 | $31.74 | 12,091 |
2020-10-16 | $33.07 | $33.07 | $32.75 | $32.85 | $32.13 | 19,862 |
2020-10-15 | $32.17 | $32.92 | $32.17 | $32.89 | $32.17 | 26,140 |
2020-10-14 | $32.63 | $32.90 | $32.63 | $32.63 | $31.92 | 59,201 |
2020-10-13 | $32.93 | $32.94 | $32.60 | $32.63 | $31.92 | 14,862 |
2020-10-12 | $33.16 | $33.26 | $33.09 | $33.19 | $32.46 | 66,764 |
2020-10-09 | $33.05 | $33.28 | $32.99 | $33.03 | $32.31 | 38,055 |
2020-10-08 | $32.82 | $33.17 | $32.72 | $33.17 | $32.45 | 21,764 |
2020-10-07 | $32.55 | $32.65 | $32.34 | $32.57 | $31.86 | 16,878 |
2020-10-06 | $32.42 | $32.87 | $31.92 | $31.97 | $31.27 | 62,048 |
2020-10-05 | $31.88 | $32.27 | $31.88 | $32.26 | $31.56 | 35,257 |
2020-10-02 | $30.29 | $31.62 | $30.29 | $31.55 | $30.86 | 39,748 |
2020-10-01 | $30.98 | $31.19 | $30.74 | $31.01 | $30.33 | 43,200 |
2020-09-30 | $30.86 | $31.25 | $30.74 | $30.92 | $30.24 | 854,196 |
2020-09-29 | $31.01 | $31.01 | $30.52 | $30.67 | $30.00 | 24,793 |
2020-09-28 | $30.89 | $31.28 | $30.81 | $31.04 | $30.36 | 30,901 |
2020-09-25 | $29.91 | $30.46 | $29.89 | $30.35 | $29.68 | 45,529 |
2020-09-24 | $29.93 | $30.39 | $29.42 | $29.97 | $29.32 | 43,579 |
2020-09-23 | $30.77 | $31.07 | $29.95 | $29.98 | $29.32 | 41,760 |
2020-09-22 | $31.03 | $31.03 | $30.52 | $30.72 | $30.05 | 36,927 |
2020-09-21 | $31.23 | $31.23 | $30.46 | $30.74 | $30.07 | 40,578 |
2020-09-18 | $32.60 | $32.62 | $32.04 | $32.06 | $31.18 | 21,958 |
2020-09-17 | $32.24 | $32.62 | $31.99 | $32.56 | $31.66 | 24,951 |
2020-09-16 | $32.30 | $33.11 | $32.30 | $32.65 | $31.75 | 58,196 |
2020-09-15 | $32.62 | $32.62 | $32.17 | $32.22 | $31.34 | 32,532 |
2020-09-14 | $31.97 | $32.44 | $31.97 | $32.38 | $31.49 | 35,603 |
2020-09-11 | $31.80 | $31.80 | $31.43 | $31.74 | $30.87 | 28,449 |
2020-09-10 | $32.19 | $32.19 | $31.59 | $31.60 | $30.73 | 154,274 |
2020-09-09 | $32.09 | $32.19 | $31.75 | $32.00 | $31.12 | 40,230 |
2020-09-08 | $32.19 | $32.30 | $31.78 | $31.80 | $30.93 | 131,389 |
2020-09-04 | $32.74 | $32.76 | $32.02 | $32.52 | $31.63 | 38,933 |
2020-09-03 | $32.92 | $33.38 | $32.12 | $32.30 | $31.41 | 136,986 |
2020-09-02 | $32.52 | $32.93 | $32.31 | $32.89 | $31.99 | 37,741 |
2020-09-01 | $32.13 | $32.37 | $32.02 | $32.37 | $31.48 | 28,848 |
2020-08-31 | $32.68 | $32.68 | $32.25 | $32.25 | $31.36 | 30,333 |
2020-08-28 | $32.52 | $32.80 | $32.45 | $32.79 | $31.89 | 34,105 |
2020-08-27 | $32.13 | $32.57 | $32.13 | $32.48 | $31.59 | 34,723 |
2020-08-26 | $32.24 | $32.24 | $31.99 | $32.02 | $31.14 | 34,175 |
2020-08-25 | $32.40 | $32.51 | $32.04 | $32.26 | $31.37 | 36,157 |
2020-08-24 | $31.72 | $32.38 | $31.58 | $32.38 | $31.49 | 21,150 |
2020-08-21 | $31.58 | $31.67 | $31.41 | $31.45 | $30.59 | 54,489 |
2020-08-20 | $31.72 | $31.86 | $31.63 | $31.64 | $30.77 | 74,763 |
2020-08-19 | $32.15 | $32.33 | $31.88 | $31.95 | $31.07 | 167,262 |
2020-08-18 | $32.35 | $32.35 | $32.02 | $32.02 | $31.14 | 88,935 |
2020-08-17 | $32.79 | $32.79 | $32.36 | $32.41 | $31.52 | 30,773 |
2020-08-14 | $32.29 | $32.83 | $32.29 | $32.65 | $31.75 | 18,277 |
2020-08-13 | $32.56 | $32.70 | $32.38 | $32.45 | $31.56 | 184,373 |
2020-08-12 | $33.30 | $33.30 | $32.52 | $32.72 | $31.82 | 40,173 |
2020-08-11 | $33.18 | $33.59 | $32.79 | $32.79 | $31.88 | 155,271 |
2020-08-10 | $32.04 | $32.68 | $32.04 | $32.64 | $31.74 | 113,787 |
2020-08-07 | $31.18 | $31.86 | $31.18 | $31.86 | $30.98 | 24,440 |
2020-08-06 | $31.35 | $31.42 | $31.23 | $31.31 | $30.45 | 46,247 |
2020-08-05 | $31.17 | $31.37 | $31.12 | $31.34 | $30.48 | 544,246 |
2020-08-04 | $30.70 | $30.89 | $30.69 | $30.83 | $29.98 | 34,939 |
2020-08-03 | $30.53 | $30.75 | $30.53 | $30.65 | $29.81 | 353,601 |
2020-07-31 | $30.69 | $30.69 | $29.99 | $30.44 | $29.60 | 28,327 |
2020-07-30 | $30.72 | $30.72 | $30.26 | $30.69 | $29.85 | 33,752 |
2020-07-29 | $30.67 | $31.15 | $30.60 | $31.10 | $30.24 | 1,459,641 |
2020-07-28 | $30.60 | $30.74 | $30.43 | $30.43 | $29.59 | 848,883 |
2020-07-27 | $30.76 | $30.76 | $30.48 | $30.74 | $29.89 | 20,541 |
2020-07-24 | $30.91 | $31.05 | $30.71 | $30.74 | $29.89 | 198,061 |
2020-07-23 | $30.82 | $31.31 | $30.80 | $30.98 | $30.13 | 31,602 |
2020-07-22 | $30.63 | $30.86 | $30.60 | $30.84 | $29.99 | 59,478 |
2020-07-21 | $30.30 | $30.85 | $30.30 | $30.63 | $29.79 | 31,403 |
2020-07-20 | $30.37 | $30.41 | $29.90 | $29.96 | $29.14 | 40,241 |
2020-07-17 | $30.63 | $30.79 | $30.41 | $30.46 | $29.62 | 62,840 |
2020-07-16 | $30.50 | $30.91 | $30.29 | $30.61 | $29.77 | 32,602 |
2020-07-15 | $30.01 | $30.76 | $30.01 | $30.68 | $29.84 | 38,364 |
2020-07-14 | $28.98 | $29.46 | $28.74 | $29.44 | $28.63 | 39,726 |
2020-07-13 | $29.39 | $29.65 | $28.91 | $29.08 | $28.28 | 2,210,212 |
2020-07-10 | $28.11 | $29.09 | $28.11 | $29.09 | $28.29 | 303,518 |
2020-07-09 | $29.13 | $29.13 | $28.00 | $28.21 | $27.44 | 224,191 |
2020-07-08 | $28.98 | $29.31 | $28.79 | $29.18 | $28.38 | 18,637 |
2020-07-07 | $29.58 | $29.64 | $29.06 | $29.07 | $28.27 | 24,722 |
2020-07-06 | $30.00 | $30.24 | $29.62 | $29.88 | $29.06 | 23,356 |
2020-07-02 | $29.99 | $30.24 | $29.43 | $29.45 | $28.64 | 43,962 |
2020-07-01 | $29.89 | $30.01 | $29.30 | $29.32 | $28.51 | 17,030 |
2020-06-30 | $29.37 | $29.83 | $29.30 | $29.74 | $28.92 | 34,154 |
2020-06-29 | $28.75 | $29.48 | $28.54 | $29.46 | $28.65 | 37,743 |
2020-06-26 | $29.06 | $29.08 | $28.45 | $28.52 | $27.74 | 138,780 |
2020-06-25 | $28.73 | $29.31 | $28.73 | $29.31 | $28.50 | 23,028 |
2020-06-24 | $29.86 | $29.86 | $28.71 | $28.95 | $28.15 | 51,890 |
2020-06-23 | $30.45 | $30.61 | $30.13 | $30.15 | $29.32 | 23,242 |
2020-06-22 | $29.89 | $30.23 | $29.77 | $30.11 | $29.28 | 96,209 |
2020-06-19 | $30.98 | $30.98 | $29.97 | $30.26 | $29.32 | 246,122 |
2020-06-18 | $30.36 | $30.88 | $30.29 | $30.53 | $29.58 | 29,876 |
2020-06-17 | $31.29 | $31.29 | $30.61 | $30.64 | $29.68 | 27,826 |
2020-06-16 | $31.61 | $31.72 | $30.91 | $31.06 | $30.09 | 45,200 |
2020-06-15 | $28.97 | $30.58 | $28.84 | $30.35 | $29.40 | 79,482 |
2020-06-12 | $30.49 | $30.63 | $29.19 | $29.99 | $29.05 | 561,961 |
2020-06-11 | $30.17 | $30.49 | $29.16 | $29.26 | $28.35 | 68,310 |
2020-06-10 | $32.99 | $32.99 | $31.88 | $31.88 | $30.89 | 49,300 |
2020-06-09 | $33.44 | $33.45 | $32.88 | $33.14 | $32.11 | 65,223 |
2020-06-08 | $33.69 | $34.19 | $33.69 | $34.19 | $33.12 | 60,339 |
2020-06-05 | $33.27 | $33.64 | $33.09 | $33.12 | $32.09 | 31,500 |
2020-06-04 | $32.01 | $32.13 | $31.63 | $31.82 | $30.83 | 63,639 |
2020-06-03 | $32.06 | $32.18 | $31.91 | $32.12 | $31.12 | 29,676 |
2020-06-02 | $31.63 | $31.79 | $31.53 | $31.79 | $30.80 | 57,715 |
2020-06-01 | $31.36 | $31.63 | $31.36 | $31.57 | $30.59 | 60,653 |
2020-05-29 | $31.35 | $31.51 | $31.07 | $31.51 | $30.53 | 133,750 |
2020-05-28 | $31.40 | $31.69 | $31.25 | $31.32 | $30.34 | 30,325 |
2020-05-27 | $31.16 | $31.22 | $30.68 | $31.22 | $30.25 | 70,454 |
2020-05-26 | $31.44 | $31.44 | $30.91 | $30.95 | $29.98 | 187,038 |
2020-05-22 | $30.60 | $30.66 | $30.42 | $30.64 | $29.68 | 561,713 |
2020-05-21 | $30.74 | $30.82 | $30.44 | $30.54 | $29.59 | 52,205 |
2020-05-20 | $30.55 | $30.78 | $30.55 | $30.68 | $29.72 | 53,786 |
2020-05-19 | $30.46 | $30.65 | $30.20 | $30.20 | $29.26 | 133,953 |
2020-05-18 | $30.42 | $30.63 | $30.35 | $30.50 | $29.55 | 47,700 |
2020-05-15 | $29.35 | $29.65 | $29.18 | $29.65 | $28.73 | 53,000 |
2020-05-14 | $28.74 | $29.41 | $28.60 | $29.41 | $28.49 | 55,086 |
2020-05-13 | $29.60 | $29.66 | $28.86 | $29.13 | $28.22 | 61,999 |
2020-05-12 | $30.20 | $30.26 | $29.64 | $29.67 | $28.74 | 82,347 |
2020-05-11 | $29.86 | $30.32 | $29.86 | $30.16 | $29.22 | 41,492 |
2020-05-08 | $29.90 | $30.09 | $29.90 | $30.08 | $29.14 | 84,313 |
2020-05-07 | $29.63 | $29.82 | $29.61 | $29.63 | $28.71 | 67,927 |
2020-05-06 | $29.60 | $29.60 | $29.30 | $29.30 | $28.39 | 349,493 |
2020-05-05 | $29.39 | $29.68 | $29.32 | $29.40 | $28.48 | 60,737 |
2020-05-04 | $28.65 | $29.03 | $28.65 | $28.97 | $28.07 | 74,556 |
2020-05-01 | $29.09 | $29.22 | $28.74 | $28.81 | $27.91 | 771,890 |
2020-04-30 | $29.63 | $29.71 | $29.39 | $29.61 | $28.69 | 101,261 |
2020-04-29 | $29.49 | $29.95 | $29.49 | $29.80 | $28.87 | 152,300 |
2020-04-28 | $29.55 | $29.55 | $28.93 | $28.95 | $28.05 | 95,704 |
2020-04-27 | $28.81 | $29.16 | $28.81 | $29.09 | $28.18 | 180,419 |
2020-04-24 | $28.36 | $28.71 | $28.18 | $28.66 | $27.77 | 317,682 |
2020-04-23 | $28.50 | $28.61 | $28.18 | $28.19 | $27.31 | 80,809 |
2020-04-22 | $27.98 | $28.36 | $27.92 | $28.24 | $27.36 | 1,020,600 |
2020-04-21 | $27.80 | $27.94 | $27.40 | $27.55 | $26.69 | 93,423 |
2020-04-20 | $28.40 | $28.81 | $28.35 | $28.41 | $27.52 | 90,999 |
2020-04-17 | $28.92 | $28.95 | $28.51 | $28.95 | $28.05 | 117,126 |
2020-04-16 | $28.06 | $28.22 | $27.82 | $28.14 | $27.27 | 178,953 |
2020-04-15 | $28.07 | $28.21 | $27.82 | $27.99 | $27.12 | 128,293 |
2020-04-14 | $28.34 | $28.73 | $28.30 | $28.65 | $27.76 | 431,700 |
2020-04-13 | $27.71 | $27.81 | $27.32 | $27.68 | $26.82 | 191,611 |
2020-04-09 | $28.06 | $28.32 | $27.90 | $28.08 | $27.20 | 34,444 |
2020-04-08 | $27.20 | $27.82 | $26.93 | $27.73 | $26.86 | 42,942 |
2020-04-07 | $28.15 | $28.15 | $26.96 | $26.96 | $26.12 | 57,606 |
2020-04-06 | $26.31 | $27.06 | $26.00 | $26.98 | $26.14 | 91,069 |
2020-04-03 | $25.43 | $25.52 | $24.80 | $25.02 | $24.24 | 105,345 |
2020-04-02 | $25.11 | $25.49 | $24.93 | $25.47 | $24.68 | 97,000 |
2020-04-01 | $25.20 | $25.46 | $24.71 | $24.88 | $24.10 | 22,100 |
2020-03-31 | $26.50 | $26.57 | $25.99 | $26.02 | $25.21 | 111,589 |
2020-03-30 | $25.74 | $26.56 | $25.74 | $26.53 | $25.70 | 27,935 |
2020-03-27 | $25.80 | $26.40 | $25.64 | $25.69 | $24.88 | 103,177 |
2020-03-26 | $25.52 | $26.64 | $25.52 | $26.58 | $25.75 | 50,500 |
2020-03-25 | $25.01 | $26.01 | $24.51 | $25.04 | $24.26 | 71,038 |
2020-03-24 | $23.70 | $24.75 | $23.66 | $24.74 | $23.97 | 150,316 |
2020-03-23 | $22.91 | $23.02 | $22.00 | $22.56 | $21.86 | 70,056 |
2020-03-20 | $24.70 | $24.75 | $23.15 | $23.25 | $22.42 | 199,846 |
2020-03-19 | $23.57 | $24.76 | $23.38 | $24.35 | $23.48 | 81,608 |
2020-03-18 | $24.05 | $24.55 | $22.85 | $24.10 | $23.24 | 118,052 |
2020-03-17 | $24.22 | $25.64 | $24.22 | $25.36 | $24.46 | 157,700 |
2020-03-16 | $24.13 | $25.72 | $23.77 | $24.08 | $23.22 | 58,142 |
2020-03-13 | $26.68 | $27.50 | $25.34 | $27.42 | $26.44 | 722,610 |
2020-03-12 | $25.87 | $26.39 | $25.41 | $25.43 | $24.52 | 249,167 |
2020-03-11 | $28.36 | $28.57 | $27.45 | $27.88 | $26.89 | 117,429 |
2020-03-10 | $28.82 | $29.15 | $27.65 | $29.07 | $28.03 | 1,585,387 |
2020-03-09 | $27.53 | $28.66 | $27.53 | $27.77 | $26.78 | 355,386 |
2020-03-06 | $29.41 | $29.85 | $29.08 | $29.84 | $28.78 | 138,099 |
2020-03-05 | $30.65 | $30.95 | $30.14 | $30.31 | $29.23 | 34,731 |
2020-03-04 | $30.61 | $31.35 | $30.36 | $31.34 | $30.22 | 65,595 |
2020-03-03 | $31.00 | $31.39 | $29.86 | $30.06 | $28.99 | 34,575 |
2020-03-02 | $29.79 | $30.92 | $29.46 | $30.92 | $29.82 | 229,121 |
2020-02-28 | $28.58 | $29.44 | $28.37 | $29.23 | $28.19 | 924,674 |
2020-02-27 | $30.43 | $30.73 | $29.59 | $29.59 | $28.53 | 55,361 |
2020-02-26 | $31.30 | $31.68 | $30.97 | $31.05 | $29.94 | 181,465 |
2020-02-25 | $32.19 | $32.21 | $31.05 | $31.05 | $29.94 | 33,902 |
2020-02-24 | $31.99 | $32.37 | $31.95 | $32.09 | $30.95 | 41,656 |
2020-02-21 | $33.47 | $33.47 | $33.04 | $33.13 | $31.95 | 200,951 |
2020-02-20 | $33.72 | $33.75 | $33.24 | $33.51 | $32.32 | 311,177 |
2020-02-19 | $33.73 | $33.79 | $33.71 | $33.72 | $32.52 | 81,100 |
2020-02-18 | $33.56 | $33.57 | $33.45 | $33.52 | $32.32 | 16,419 |
2020-02-14 | $33.39 | $33.59 | $33.39 | $33.59 | $32.39 | 18,463 |
2020-02-13 | $33.23 | $33.51 | $33.23 | $33.40 | $32.21 | 12,700 |
2020-02-12 | $33.13 | $33.38 | $33.13 | $33.37 | $32.18 | 18,088 |
2020-02-11 | $33.22 | $33.31 | $33.13 | $33.13 | $31.95 | 18,097 |
2020-02-10 | $32.72 | $33.14 | $32.72 | $33.14 | $31.96 | 29,553 |
2020-02-07 | $32.89 | $33.02 | $32.85 | $32.89 | $31.72 | 38,973 |
2020-02-06 | $33.47 | $33.48 | $33.04 | $33.04 | $31.86 | 30,487 |
2020-02-05 | $32.95 | $33.34 | $32.90 | $33.30 | $32.11 | 27,690 |
2020-02-04 | $32.46 | $32.68 | $32.46 | $32.58 | $31.42 | 38,257 |
2020-02-03 | $31.87 | $32.30 | $31.87 | $32.06 | $30.92 | 22,372 |
2020-01-31 | $32.40 | $32.40 | $31.81 | $31.85 | $30.71 | 12,710 |
2020-01-30 | $32.58 | $32.59 | $32.13 | $32.59 | $31.42 | 23,608 |
2020-01-29 | $32.77 | $32.90 | $32.58 | $32.58 | $31.42 | 22,152 |
2020-01-28 | $32.56 | $32.84 | $32.53 | $32.74 | $31.57 | 14,212 |
2020-01-27 | $32.51 | $32.60 | $32.43 | $32.43 | $31.27 | 37,371 |
2020-01-24 | $33.48 | $33.48 | $32.95 | $33.09 | $31.91 | 53,200 |
2020-01-23 | $33.32 | $33.67 | $33.15 | $33.62 | $32.42 | 64,850 |
2020-01-22 | $33.71 | $33.73 | $33.52 | $33.55 | $32.35 | 32,849 |
2020-01-21 | $33.87 | $33.87 | $33.58 | $33.58 | $32.38 | 52,463 |
2020-01-17 | $34.16 | $34.16 | $33.90 | $33.94 | $32.73 | 36,343 |
2020-01-16 | $33.71 | $33.95 | $33.71 | $33.94 | $32.73 | 14,526 |
2020-01-15 | $33.59 | $33.72 | $33.50 | $33.58 | $32.38 | 8,557 |
2020-01-14 | $33.51 | $33.76 | $33.49 | $33.64 | $32.44 | 37,300 |
2020-01-13 | $33.36 | $33.46 | $33.17 | $33.46 | $32.27 | 49,521 |
2020-01-10 | $33.44 | $33.44 | $33.17 | $33.21 | $32.03 | 62,596 |
2020-01-09 | $33.40 | $33.40 | $33.26 | $33.36 | $32.17 | 54,836 |
2020-01-08 | $33.34 | $33.44 | $33.16 | $33.31 | $32.12 | 173,309 |
2020-01-07 | $33.23 | $33.33 | $33.13 | $33.26 | $32.07 | 51,910 |
2020-01-06 | $33.02 | $33.21 | $32.95 | $33.18 | $32.00 | 163,947 |
2020-01-03 | $33.20 | $33.32 | $33.16 | $33.25 | $32.06 | 50,222 |
2020-01-02 | $33.70 | $33.75 | $33.34 | $33.57 | $32.37 | 36,395 |
2019-12-31 | $33.26 | $33.58 | $33.26 | $33.48 | $32.29 | 39,276 |
2019-12-30 | $33.54 | $33.55 | $33.35 | $33.39 | $32.20 | 27,770 |
2019-12-27 | $33.75 | $33.75 | $33.45 | $33.48 | $32.29 | 46,460 |
2019-12-26 | $33.66 | $33.66 | $33.53 | $33.63 | $32.43 | 25,500 |
2019-12-24 | $33.55 | $33.61 | $33.52 | $33.57 | $32.37 | 22,478 |
2019-12-23 | $33.68 | $33.68 | $33.45 | $33.57 | $32.37 | 101,641 |
2019-12-20 | $33.70 | $33.78 | $33.62 | $33.70 | $32.32 | 24,897 |
2019-12-19 | $33.58 | $33.62 | $33.49 | $33.55 | $32.17 | 22,444 |
2019-12-18 | $33.54 | $33.57 | $33.43 | $33.52 | $32.14 | 40,378 |
2019-12-17 | $33.33 | $33.45 | $33.33 | $33.44 | $32.07 | 42,761 |
2019-12-16 | $33.36 | $33.47 | $33.28 | $33.28 | $31.92 | 63,434 |
2019-12-13 | $33.33 | $33.53 | $33.03 | $33.06 | $31.70 | 23,306 |
2019-12-12 | $33.02 | $33.41 | $33.01 | $33.38 | $32.01 | 60,800 |
2019-12-11 | $32.73 | $32.80 | $32.64 | $32.75 | $31.41 | 31,244 |
2019-12-10 | $32.72 | $32.73 | $32.59 | $32.63 | $31.29 | 26,066 |
2019-12-09 | $32.75 | $32.80 | $32.69 | $32.71 | $31.37 | 74,078 |
2019-12-06 | $32.61 | $32.82 | $32.61 | $32.73 | $31.39 | 25,295 |
2019-12-05 | $32.18 | $32.36 | $32.18 | $32.33 | $31.00 | 45,506 |
2019-12-04 | $32.15 | $32.41 | $32.06 | $32.22 | $30.89 | 49,864 |
2019-12-03 | $32.01 | $32.01 | $31.71 | $31.96 | $30.65 | 23,858 |
2019-12-02 | $32.68 | $32.68 | $32.35 | $32.35 | $31.02 | 24,271 |
2019-11-29 | $32.74 | $32.78 | $32.55 | $32.57 | $31.23 | 19,100 |
2019-11-27 | $32.74 | $32.84 | $32.69 | $32.84 | $31.49 | 49,007 |
2019-11-26 | $32.84 | $32.84 | $32.62 | $32.70 | $31.36 | 49,776 |
2019-11-25 | $32.52 | $32.76 | $32.47 | $32.75 | $31.41 | 28,025 |
2019-11-22 | $32.27 | $32.38 | $32.24 | $32.36 | $31.03 | 25,346 |
2019-11-21 | $32.31 | $32.31 | $32.09 | $32.14 | $30.82 | 11,861 |
2019-11-20 | $32.25 | $32.41 | $32.10 | $32.21 | $30.89 | 40,881 |
2019-11-19 | $32.65 | $32.65 | $32.36 | $32.42 | $31.09 | 25,842 |
2019-11-18 | $32.40 | $32.55 | $32.40 | $32.52 | $31.19 | 71,600 |
2019-11-15 | $32.67 | $32.71 | $32.53 | $32.65 | $31.31 | 16,000 |
2019-11-14 | $32.33 | $32.54 | $32.33 | $32.45 | $31.12 | 384,120 |
2019-11-13 | $32.53 | $32.53 | $32.34 | $32.39 | $31.06 | 81,098 |
2019-11-12 | $32.62 | $32.83 | $32.58 | $32.66 | $31.32 | 197,714 |
2019-11-11 | $32.63 | $32.74 | $32.59 | $32.66 | $31.32 | 34,300 |
2019-11-08 | $32.53 | $32.76 | $32.44 | $32.75 | $31.41 | 67,235 |
2019-11-07 | $32.70 | $32.92 | $32.63 | $32.68 | $31.34 | 25,416 |
2019-11-06 | $32.55 | $32.55 | $32.30 | $32.41 | $31.08 | 23,516 |
2019-11-05 | $32.66 | $32.74 | $32.58 | $32.60 | $31.26 | 121,000 |
2019-11-04 | $32.07 | $32.43 | $32.07 | $32.43 | $31.10 | 617,520 |
2019-11-01 | $31.57 | $31.87 | $31.57 | $31.87 | $30.56 | 76,800 |
2019-10-31 | $31.57 | $31.57 | $30.95 | $31.23 | $29.95 | 34,642 |
2019-10-30 | $31.83 | $31.83 | $31.39 | $31.58 | $30.29 | 227,226 |
2019-10-29 | $31.74 | $31.92 | $31.74 | $31.83 | $30.52 | 14,075 |
2019-10-28 | $31.68 | $31.94 | $31.68 | $31.76 | $30.46 | 36,455 |
2019-10-25 | $31.17 | $31.63 | $31.17 | $31.57 | $30.28 | 18,142 |
2019-10-24 | $31.50 | $31.51 | $31.11 | $31.34 | $30.05 | 24,544 |
2019-10-23 | $31.31 | $31.46 | $31.24 | $31.44 | $30.15 | 29,376 |
2019-10-22 | $31.00 | $31.48 | $31.00 | $31.36 | $30.07 | 30,517 |
2019-10-21 | $31.20 | $31.23 | $31.09 | $31.12 | $29.84 | 21,600 |
2019-10-18 | $30.67 | $30.89 | $30.67 | $30.79 | $29.53 | 16,461 |
2019-10-17 | $30.80 | $30.93 | $30.71 | $30.83 | $29.57 | 9,700 |
2019-10-16 | $30.84 | $30.85 | $30.63 | $30.67 | $29.41 | 32,375 |
2019-10-15 | $30.51 | $30.84 | $30.38 | $30.72 | $29.46 | 76,361 |
2019-10-14 | $30.28 | $30.40 | $30.28 | $30.38 | $29.13 | 51,900 |
2019-10-11 | $30.20 | $30.71 | $30.20 | $30.49 | $29.24 | 39,829 |
2019-10-10 | $29.66 | $29.93 | $29.66 | $29.82 | $28.60 | 33,000 |
2019-10-09 | $29.51 | $29.64 | $29.40 | $29.52 | $28.31 | 23,952 |
2019-10-08 | $29.47 | $29.63 | $29.33 | $29.33 | $28.13 | 11,148 |
2019-10-07 | $30.06 | $30.19 | $29.90 | $29.94 | $28.71 | 17,307 |
2019-10-04 | $29.94 | $30.10 | $29.74 | $30.10 | $28.87 | 17,015 |
2019-10-03 | $29.59 | $29.82 | $29.42 | $29.82 | $28.60 | 49,308 |
2019-10-02 | $30.00 | $30.03 | $29.62 | $29.72 | $28.50 | 73,300 |
2019-10-01 | $31.17 | $31.19 | $30.36 | $30.38 | $29.13 | 20,000 |
2019-09-30 | $30.84 | $31.08 | $30.84 | $31.03 | $29.76 | 18,839 |
2019-09-27 | $31.00 | $31.08 | $30.71 | $30.86 | $29.59 | 17,643 |
2019-09-26 | $31.13 | $31.13 | $30.79 | $30.91 | $29.64 | 26,447 |
2019-09-25 | $30.79 | $31.15 | $30.70 | $31.08 | $29.81 | 13,866 |
2019-09-24 | $31.26 | $31.26 | $30.62 | $30.71 | $29.45 | 10,444 |
2019-09-23 | $31.03 | $31.27 | $30.96 | $31.19 | $29.91 | 36,681 |
2019-09-20 | $31.40 | $31.56 | $31.23 | $31.24 | $29.83 | 16,818 |
2019-09-19 | $31.57 | $31.61 | $31.34 | $31.39 | $29.97 | 87,259 |
2019-09-18 | $31.54 | $31.54 | $31.23 | $31.51 | $30.09 | 40,992 |
2019-09-17 | $31.62 | $31.64 | $31.46 | $31.60 | $30.17 | 185,500 |
2019-09-16 | $31.80 | $31.98 | $31.80 | $31.97 | $30.53 | 62,771 |
2019-09-13 | $31.92 | $32.08 | $31.84 | $31.85 | $30.41 | 15,453 |
2019-09-12 | $31.77 | $31.83 | $31.57 | $31.70 | $30.27 | 163,760 |
2019-09-11 | $31.50 | $31.82 | $31.50 | $31.79 | $30.36 | 34,313 |
2019-09-10 | $30.96 | $31.41 | $30.96 | $31.41 | $29.99 | 305,800 |
2019-09-09 | $30.38 | $30.94 | $30.38 | $30.94 | $29.54 | 20,200 |
2019-09-06 | $30.26 | $30.32 | $30.18 | $30.24 | $28.88 | 19,293 |
2019-09-05 | $30.15 | $30.26 | $30.13 | $30.19 | $28.82 | 12,725 |
2019-09-04 | $29.86 | $29.93 | $29.79 | $29.93 | $28.58 | 28,685 |
2019-09-03 | $29.66 | $29.67 | $29.52 | $29.66 | $28.32 | 25,759 |
2019-08-30 | $29.87 | $29.87 | $29.69 | $29.79 | $28.45 | 9,222 |
2019-08-29 | $29.61 | $29.80 | $29.61 | $29.73 | $28.39 | 12,266 |
2019-08-28 | $29.20 | $29.42 | $29.20 | $29.38 | $28.05 | 13,054 |
2019-08-27 | $29.41 | $29.41 | $29.21 | $29.24 | $27.92 | 18,596 |
2019-08-26 | $29.34 | $29.34 | $29.16 | $29.33 | $28.00 | 6,699 |
2019-08-23 | $29.72 | $29.78 | $29.03 | $29.03 | $27.72 | 12,895 |
2019-08-22 | $29.92 | $29.92 | $29.62 | $29.80 | $28.46 | 12,142 |
2019-08-21 | $29.66 | $29.78 | $29.66 | $29.77 | $28.43 | 8,548 |
2019-08-20 | $29.73 | $29.73 | $29.53 | $29.54 | $28.21 | 1,064,644 |
2019-08-19 | $29.72 | $29.81 | $29.72 | $29.74 | $28.40 | 18,265 |
2019-08-16 | $29.19 | $29.52 | $29.19 | $29.52 | $28.19 | 38,282 |
2019-08-15 | $29.03 | $29.08 | $28.96 | $29.08 | $27.77 | 48,922 |
2019-08-14 | $29.35 | $29.35 | $28.90 | $28.96 | $27.65 | 103,856 |
2019-08-13 | $29.79 | $29.86 | $29.60 | $29.71 | $28.37 | 16,679 |
2019-08-12 | $29.62 | $29.62 | $29.31 | $29.42 | $28.09 | 43,817 |
2019-08-09 | $29.87 | $29.87 | $29.62 | $29.78 | $28.44 | 5,794 |
2019-08-08 | $29.57 | $29.97 | $29.55 | $29.94 | $28.59 | 244,960 |
2019-08-07 | $28.96 | $29.45 | $28.83 | $29.42 | $28.09 | 31,033 |
2019-08-06 | $29.06 | $29.28 | $28.95 | $29.27 | $27.95 | 13,149 |
2019-08-05 | $29.41 | $29.41 | $28.63 | $28.83 | $27.53 | 22,671 |
2019-08-02 | $29.76 | $29.76 | $29.56 | $29.64 | $28.31 | 24,687 |
2019-08-01 | $30.12 | $30.35 | $29.90 | $29.94 | $28.59 | 8,763 |
2019-07-31 | $30.48 | $30.48 | $30.16 | $30.16 | $28.80 | 9,967 |
2019-07-30 | $30.31 | $30.44 | $30.31 | $30.40 | $29.03 | 16,179 |
2019-07-29 | $30.55 | $30.55 | $30.43 | $30.46 | $29.09 | 27,692 |
2019-07-26 | $30.42 | $30.55 | $30.39 | $30.54 | $29.17 | 6,389 |
2019-07-25 | $30.45 | $30.47 | $30.32 | $30.35 | $28.98 | 14,320 |
2019-07-24 | $30.18 | $30.45 | $30.18 | $30.43 | $29.06 | 19,488 |
2019-07-23 | $30.07 | $30.26 | $30.05 | $30.23 | $28.87 | 183,877 |
2019-07-22 | $30.17 | $30.19 | $30.07 | $30.07 | $28.71 | 56,473 |
2019-07-19 | $30.48 | $30.48 | $30.10 | $30.10 | $28.74 | 9,610 |
2019-07-18 | $30.15 | $30.32 | $30.13 | $30.28 | $28.91 | 8,297 |
2019-07-17 | $30.32 | $30.34 | $30.22 | $30.23 | $28.87 | 21,806 |
2019-07-16 | $30.31 | $30.42 | $30.31 | $30.38 | $29.01 | 13,829 |
2019-07-15 | $30.47 | $30.49 | $30.36 | $30.40 | $29.03 | 74,074 |
2019-07-12 | $30.32 | $30.45 | $30.27 | $30.42 | $29.05 | 9,232 |
2019-07-11 | $30.18 | $30.23 | $30.11 | $30.22 | $28.86 | 29,887 |
2019-07-10 | $30.34 | $30.35 | $30.18 | $30.21 | $28.85 | 27,665 |
2019-07-09 | $30.09 | $30.18 | $30.05 | $30.18 | $28.82 | 32,257 |
2019-07-08 | $30.17 | $30.26 | $30.12 | $30.17 | $28.81 | 43,706 |
2019-07-05 | $30.28 | $30.36 | $30.08 | $30.32 | $28.95 | 740,183 |
2019-07-03 | $30.22 | $30.37 | $30.22 | $30.37 | $29.00 | 6,531 |
2019-07-02 | $29.87 | $30.07 | $29.87 | $30.07 | $28.71 | 16,309 |
2019-07-01 | $30.03 | $30.03 | $29.84 | $29.93 | $28.58 | 36,496 |
2019-06-28 | $29.75 | $29.75 | $29.64 | $29.70 | $28.36 | 53,325 |
2019-06-27 | $29.67 | $29.67 | $29.58 | $29.63 | $28.29 | 18,232 |
2019-06-26 | $29.66 | $29.70 | $29.58 | $29.58 | $28.25 | 322,039 |
2019-06-25 | $29.98 | $29.98 | $29.68 | $29.70 | $28.36 | 16,791 |
2019-06-24 | $29.97 | $30.00 | $29.90 | $29.90 | $28.55 | 43,271 |
2019-06-21 | $30.11 | $30.18 | $30.07 | $30.07 | $28.59 | 53,068 |
2019-06-20 | $30.09 | $30.18 | $29.97 | $30.18 | $28.70 | 39,172 |
2019-06-19 | $29.73 | $29.88 | $29.68 | $29.86 | $28.39 | 69,160 |
2019-06-18 | $29.67 | $29.83 | $29.67 | $29.74 | $28.28 | 27,473 |
2019-06-17 | $29.54 | $29.58 | $29.51 | $29.54 | $28.09 | 59,405 |
2019-06-14 | $29.56 | $29.59 | $29.48 | $29.53 | $28.08 | 185,946 |
2019-06-13 | $29.59 | $29.59 | $29.46 | $29.56 | $28.11 | 1,371,659 |
2019-06-12 | $29.48 | $29.49 | $29.42 | $29.45 | $28.00 | 36,307 |
2019-06-11 | $29.58 | $29.58 | $29.37 | $29.43 | $27.98 | 34,015 |
2019-06-10 | $29.58 | $29.61 | $29.47 | $29.47 | $28.02 | 42,823 |
2019-06-07 | $29.32 | $29.48 | $29.32 | $29.40 | $27.95 | 11,253 |
2019-06-06 | $28.86 | $29.11 | $28.86 | $29.04 | $27.61 | 53,931 |
2019-06-05 | $28.48 | $28.48 | $28.48 | $28.48 | $27.07 | 35,612 |
2019-06-04 | $28.18 | $28.53 | $28.18 | $28.53 | $27.12 | 28,376 |
2019-06-03 | $27.96 | $28.15 | $27.88 | $27.99 | $26.61 | 30,056 |
2019-05-31 | $28.15 | $28.15 | $28.03 | $28.06 | $26.68 | 39,222 |
2019-05-30 | $28.36 | $28.41 | $28.30 | $28.34 | $26.95 | 15,867 |
2019-05-29 | $28.25 | $28.28 | $28.07 | $28.23 | $26.84 | 40,110 |
2019-05-28 | $28.84 | $28.84 | $28.48 | $28.48 | $27.07 | 9,770 |
2019-05-24 | $28.77 | $28.77 | $28.62 | $28.71 | $27.30 | 14,193 |
2019-05-23 | $28.59 | $28.65 | $28.52 | $28.65 | $27.24 | 31,155 |
2019-05-22 | $28.78 | $28.95 | $28.78 | $28.91 | $27.49 | 22,172 |
2019-05-21 | $28.91 | $28.97 | $28.88 | $28.93 | $27.51 | 8,861 |
2019-05-20 | $28.78 | $28.85 | $28.66 | $28.75 | $27.34 | 40,028 |
2019-05-17 | $28.85 | $29.06 | $28.85 | $28.93 | $27.51 | 9,008 |
2019-05-16 | $29.08 | $29.16 | $28.96 | $28.96 | $27.54 | 19,645 |
2019-05-15 | $28.37 | $28.85 | $28.37 | $28.80 | $27.38 | 49,783 |
2019-05-14 | $28.43 | $28.72 | $28.43 | $28.58 | $27.18 | 35,426 |
2019-05-13 | $28.44 | $28.57 | $28.30 | $28.39 | $26.99 | 57,173 |
2019-05-10 | $28.73 | $28.96 | $28.46 | $28.94 | $27.52 | 8,976 |
2019-05-09 | $28.68 | $28.90 | $28.56 | $28.85 | $27.43 | 39,942 |
2019-05-08 | $28.90 | $29.10 | $28.90 | $28.97 | $27.55 | 38,696 |
2019-05-07 | $29.08 | $29.08 | $28.74 | $28.95 | $27.53 | 57,101 |
2019-05-06 | $29.03 | $29.42 | $29.03 | $29.38 | $27.93 | 24,734 |
2019-05-03 | $29.30 | $29.48 | $29.30 | $29.46 | $28.01 | 22,240 |
2019-05-02 | $29.19 | $29.35 | $29.10 | $29.19 | $27.75 | 17,314 |
2019-05-01 | $29.56 | $29.60 | $29.33 | $29.33 | $27.89 | 239,642 |
2019-04-30 | $29.59 | $29.63 | $29.41 | $29.63 | $28.17 | 67,447 |
2019-04-29 | $29.54 | $29.56 | $29.51 | $29.56 | $28.11 | 32,661 |
2019-04-26 | $29.37 | $29.52 | $29.37 | $29.52 | $28.06 | 35,246 |
2019-04-25 | $29.52 | $29.56 | $29.38 | $29.53 | $28.08 | 38,220 |
2019-04-24 | $29.65 | $29.73 | $29.64 | $29.66 | $28.20 | 47,833 |
2019-04-23 | $29.48 | $29.66 | $29.38 | $29.65 | $28.19 | 24,482 |
2019-04-22 | $29.39 | $29.42 | $29.38 | $29.42 | $27.98 | 44,623 |
2019-04-18 | $29.37 | $29.42 | $29.27 | $29.40 | $27.95 | 50,062 |
2019-04-17 | $29.44 | $29.44 | $29.34 | $29.37 | $27.93 | 19,776 |
2019-04-16 | $29.51 | $29.51 | $29.31 | $29.33 | $27.89 | 10,654 |
2019-04-15 | $29.37 | $29.40 | $29.30 | $29.39 | $27.94 | 41,478 |
2019-04-12 | $29.28 | $29.31 | $29.24 | $29.30 | $27.86 | 26,909 |
2019-04-11 | $29.12 | $29.15 | $29.06 | $29.11 | $27.68 | 215,170 |
2019-04-10 | $29.08 | $29.14 | $29.08 | $29.11 | $27.68 | 13,057 |
2019-04-09 | $29.09 | $29.16 | $29.00 | $29.00 | $27.57 | 552,434 |
2019-04-08 | $29.06 | $29.24 | $29.06 | $29.24 | $27.80 | 15,656 |
2019-04-05 | $29.18 | $29.21 | $29.15 | $29.15 | $27.72 | 41,063 |
2019-04-04 | $29.08 | $29.08 | $28.96 | $29.08 | $27.65 | 10,750 |
2019-04-03 | $29.06 | $29.14 | $28.97 | $29.00 | $27.57 | 748,374 |
2019-04-02 | $29.02 | $29.03 | $28.94 | $29.01 | $27.58 | 10,617 |
2019-04-01 | $29.02 | $29.07 | $28.94 | $29.07 | $27.64 | 95,737 |
2019-03-29 | $28.81 | $28.81 | $28.66 | $28.78 | $27.36 | 5,929 |
2019-03-28 | $28.69 | $28.69 | $28.49 | $28.65 | $27.24 | 24,970 |
2019-03-27 | $28.46 | $28.49 | $28.32 | $28.49 | $27.09 | 19,238 |
2019-03-26 | $28.57 | $28.68 | $28.46 | $28.52 | $27.12 | 12,307 |
2019-03-25 | $28.32 | $28.43 | $28.28 | $28.38 | $26.98 | 28,696 |
2019-03-22 | $28.70 | $28.74 | $28.39 | $28.39 | $26.99 | 489,949 |
2019-03-21 | $28.47 | $28.87 | $28.47 | $28.82 | $27.40 | 116,605 |
2019-03-20 | $28.52 | $28.58 | $28.34 | $28.50 | $27.10 | 26,308 |
2019-03-19 | $28.57 | $28.62 | $28.44 | $28.51 | $27.11 | 61,020 |
2019-03-18 | $28.55 | $28.58 | $28.49 | $28.56 | $27.10 | 7,476 |
2019-03-15 | $28.44 | $28.58 | $28.38 | $28.51 | $27.04 | 13,238 |
2019-03-14 | $28.42 | $28.42 | $28.34 | $28.41 | $26.95 | 5,740 |
2019-03-13 | $28.40 | $28.51 | $28.38 | $28.43 | $26.97 | 81,869 |
2019-03-12 | $28.17 | $28.31 | $28.17 | $28.25 | $26.80 | 36,057 |
2019-03-11 | $27.95 | $28.19 | $27.95 | $28.17 | $26.73 | 18,015 |
2019-03-08 | $27.80 | $27.88 | $27.66 | $27.88 | $26.45 | 1,288,863 |
2019-03-07 | $27.88 | $27.98 | $27.88 | $27.90 | $26.47 | 822,818 |
2019-03-06 | $28.16 | $28.16 | $28.05 | $28.12 | $26.68 | 9,295 |
2019-03-05 | $28.21 | $28.27 | $28.21 | $28.25 | $26.80 | 31,712 |
2019-03-04 | $28.48 | $28.48 | $27.99 | $28.16 | $26.71 | 43,710 |
2019-03-01 | $28.37 | $28.37 | $28.19 | $28.31 | $26.86 | 8,870 |
2019-02-28 | $28.19 | $28.19 | $28.10 | $28.10 | $26.66 | 1,388 |
2019-02-27 | $28.01 | $28.13 | $27.99 | $28.13 | $26.69 | 6,599 |
2019-02-26 | $28.01 | $28.16 | $28.01 | $28.14 | $26.70 | 6,627 |
2019-02-25 | $28.24 | $28.28 | $28.09 | $28.12 | $26.68 | 8,256 |
2019-02-22 | $27.94 | $28.13 | $27.94 | $28.13 | $26.69 | 4,284 |
2019-02-21 | $27.98 | $27.98 | $27.84 | $27.90 | $26.47 | 21,126 |
2019-02-20 | $27.98 | $27.99 | $27.86 | $27.99 | $26.56 | 116,223 |
2019-02-19 | $27.89 | $28.00 | $27.87 | $27.95 | $26.52 | 11,075 |
2019-02-15 | $27.82 | $27.87 | $27.80 | $27.87 | $26.44 | 10,356 |
2019-02-14 | $27.56 | $27.69 | $27.56 | $27.62 | $26.20 | 6,316 |
2019-02-13 | $27.61 | $27.70 | $27.56 | $27.67 | $26.25 | 39,672 |
2019-02-12 | $27.37 | $27.54 | $27.37 | $27.49 | $26.08 | 14,510 |
2019-02-11 | $27.18 | $27.18 | $27.15 | $27.16 | $25.77 | 6,465 |
2019-02-08 | $26.96 | $27.12 | $26.96 | $27.11 | $25.72 | 2,682 |
2019-02-07 | $27.18 | $27.18 | $26.98 | $27.06 | $25.67 | 21,493 |
2019-02-06 | $27.21 | $27.30 | $27.21 | $27.27 | $25.87 | 6,492 |
2019-02-05 | $27.16 | $27.30 | $27.15 | $27.30 | $25.90 | 17,438 |
2019-02-04 | $26.95 | $27.14 | $26.95 | $27.10 | $25.71 | 183,110 |
2019-02-01 | $26.93 | $27.04 | $26.89 | $27.01 | $25.63 | 19,895 |
2019-01-31 | $26.56 | $26.85 | $26.56 | $26.85 | $25.47 | 5,203 |
2019-01-30 | $26.31 | $26.61 | $26.31 | $26.59 | $25.23 | 11,312 |
2019-01-29 | $26.22 | $26.22 | $26.14 | $26.17 | $24.82 | 16,776 |
2019-01-28 | $26.15 | $26.15 | $26.00 | $26.13 | $24.79 | 4,734 |
2019-01-25 | $26.36 | $26.36 | $26.24 | $26.31 | $24.96 | 23,455 |
2019-01-24 | $26.10 | $26.13 | $26.07 | $26.11 | $24.77 | 2,188 |
2019-01-23 | $26.17 | $26.17 | $25.99 | $26.12 | $24.78 | 4,558 |
2019-01-22 | $26.25 | $26.25 | $25.95 | $25.96 | $24.63 | 9,203 |
2019-01-18 | $26.22 | $26.34 | $26.21 | $26.32 | $24.97 | 7,160 |
2019-01-17 | $25.85 | $26.00 | $25.85 | $26.00 | $24.66 | 5,556 |
2019-01-16 | $25.91 | $25.92 | $25.86 | $25.89 | $24.56 | 1,667 |
2019-01-15 | $25.81 | $25.89 | $25.81 | $25.85 | $24.52 | 6,046 |
2019-01-14 | $25.70 | $25.71 | $25.62 | $25.64 | $24.32 | 3,298 |
2019-01-11 | $25.71 | $25.79 | $25.71 | $25.79 | $24.47 | 7,547 |
2019-01-10 | $25.58 | $25.83 | $25.56 | $25.83 | $24.51 | 19,413 |
2019-01-09 | $25.75 | $25.82 | $25.70 | $25.70 | $24.38 | 8,895 |
2019-01-08 | $25.64 | $25.68 | $25.45 | $25.61 | $24.30 | 16,196 |
2019-01-07 | $25.29 | $25.52 | $25.26 | $25.39 | $24.09 | 55,633 |
2019-01-04 | $25.09 | $25.38 | $25.08 | $25.31 | $24.01 | 25,863 |
2019-01-03 | $24.67 | $24.89 | $24.50 | $24.59 | $23.33 | 8,565 |
2019-01-02 | $24.86 | $25.05 | $24.66 | $24.98 | $23.70 | 49,096 |
2018-12-31 | $25.01 | $25.10 | $24.85 | $25.10 | $23.81 | 56,588 |
2018-12-28 | $24.91 | $25.14 | $24.77 | $24.84 | $23.57 | 90,703 |
2018-12-27 | $24.38 | $24.91 | $24.19 | $24.91 | $23.63 | 101,872 |
2018-12-26 | $23.81 | $24.77 | $23.67 | $24.77 | $23.50 | 16,459 |
2018-12-24 | $24.15 | $24.19 | $23.84 | $23.84 | $22.49 | 10,438 |
2018-12-21 | $25.16 | $25.16 | $24.43 | $24.43 | $23.04 | 159,920 |
2018-12-20 | $25.32 | $25.32 | $24.81 | $24.91 | $23.50 | 21,505 |
2018-12-19 | $25.80 | $26.06 | $25.20 | $25.33 | $23.90 | 36,177 |
2018-12-18 | $26.05 | $26.05 | $25.63 | $25.80 | $24.34 | 24,133 |
2018-12-17 | $26.12 | $26.12 | $25.59 | $25.63 | $24.18 | 16,846 |
2018-12-14 | $26.61 | $26.63 | $26.18 | $26.24 | $24.75 | 11,432 |
2018-12-13 | $27.00 | $27.00 | $26.59 | $26.64 | $25.13 | 60,537 |
2018-12-12 | $26.95 | $27.23 | $26.93 | $26.93 | $25.41 | 50,119 |
2018-12-11 | $27.10 | $27.10 | $26.68 | $26.72 | $25.21 | 29,481 |
2018-12-10 | $26.57 | $26.72 | $26.31 | $26.72 | $25.21 | 81,817 |
2018-12-07 | $27.38 | $27.38 | $26.79 | $26.80 | $25.29 | 10,406 |
2018-12-06 | $27.22 | $27.52 | $26.89 | $27.50 | $25.94 | 20,643 |
2018-12-04 | $28.20 | $28.20 | $27.58 | $27.58 | $26.02 | 7,374 |
2018-12-03 | $28.27 | $28.31 | $28.13 | $28.26 | $26.66 | 17,427 |
2018-11-30 | $27.85 | $28.04 | $27.84 | $27.99 | $26.40 | 22,886 |
2018-11-29 | $27.76 | $27.88 | $27.68 | $27.81 | $26.24 | 30,687 |
2018-11-28 | $27.15 | $27.86 | $27.15 | $27.86 | $26.28 | 76,267 |
2018-11-27 | $26.84 | $27.20 | $26.84 | $27.20 | $25.66 | 398,498 |
2018-11-26 | $27.00 | $27.50 | $26.89 | $27.08 | $25.55 | 178,139 |
2018-11-23 | $26.82 | $26.82 | $26.82 | $26.82 | $25.30 | 286 |
2018-11-21 | $26.98 | $27.07 | $26.98 | $27.07 | $25.54 | 2,750 |
2018-11-20 | $27.12 | $27.14 | $26.93 | $26.95 | $25.43 | 8,557 |
2018-11-19 | $27.58 | $27.58 | $27.37 | $27.42 | $25.87 | 2,548 |
2018-11-16 | $27.64 | $27.85 | $27.61 | $27.80 | $26.23 | 13,346 |
2018-11-15 | $27.23 | $27.72 | $27.23 | $27.66 | $26.10 | 11,124 |
2018-11-14 | $27.76 | $27.85 | $27.42 | $27.64 | $26.08 | 30,645 |
2018-11-13 | $27.72 | $27.92 | $27.60 | $27.70 | $26.13 | 23,720 |
2018-11-12 | $28.10 | $28.10 | $27.75 | $27.75 | $26.18 | 17,217 |
2018-11-09 | $28.38 | $28.38 | $28.17 | $28.17 | $26.58 | 4,372 |
2018-11-08 | $28.41 | $28.42 | $28.34 | $28.37 | $26.77 | 7,221 |
2018-11-07 | $28.01 | $28.44 | $28.01 | $28.42 | $26.81 | 16,319 |
2018-11-06 | $27.74 | $27.91 | $27.74 | $27.91 | $26.33 | 6,682 |
2018-11-05 | $27.58 | $27.74 | $27.53 | $27.73 | $26.16 | 7,834 |
2018-11-02 | $27.75 | $27.78 | $27.41 | $27.54 | $25.98 | 4,983 |
2018-11-01 | $27.52 | $27.64 | $27.52 | $27.63 | $26.07 | 3,815 |
2018-10-31 | $27.61 | $27.68 | $27.60 | $27.60 | $26.04 | 3,387 |
2018-10-30 | $26.89 | $27.13 | $26.89 | $27.11 | $25.58 | 11,488 |
2018-10-29 | $27.41 | $27.41 | $27.16 | $27.16 | $25.62 | 16,749 |
2018-10-26 | $27.04 | $27.07 | $26.87 | $27.03 | $25.50 | 8,556 |
2018-10-25 | $27.18 | $27.39 | $27.18 | $27.39 | $25.84 | 2,407,067 |
2018-10-24 | $27.36 | $27.36 | $27.32 | $27.32 | $25.77 | 1,120 |
2018-10-23 | $27.30 | $27.61 | $27.30 | $27.61 | $26.05 | 2,683 |
2018-10-22 | $27.67 | $27.67 | $27.60 | $27.60 | $26.04 | 1,350,446 |
2018-10-19 | $27.74 | $27.74 | $27.71 | $27.71 | $26.14 | 241 |
2018-10-18 | $27.92 | $27.92 | $27.55 | $27.60 | $26.04 | 1,338 |
2018-10-17 | $27.93 | $27.93 | $27.93 | $27.93 | $26.35 | 153 |
2018-10-16 | $27.83 | $27.87 | $27.83 | $27.87 | $26.29 | 1,749 |
2018-10-15 | $27.53 | $27.56 | $27.48 | $27.48 | $25.93 | 9,503 |
2018-10-12 | $27.45 | $27.45 | $27.45 | $27.45 | $25.89 | 189 |
2018-10-11 | $27.66 | $27.68 | $27.17 | $27.35 | $25.80 | 2,772 |
2018-10-10 | $28.02 | $28.05 | $27.71 | $27.71 | $26.14 | 1,950 |
2018-10-09 | $28.63 | $28.63 | $28.63 | $28.63 | $27.01 | 338 |
2018-10-08 | $28.52 | $28.52 | $28.52 | $28.52 | $26.91 | 102 |
2018-10-05 | $28.76 | $28.76 | $28.76 | $28.76 | $27.13 | 158 |
2018-10-04 | $28.98 | $28.98 | $28.63 | $28.70 | $27.07 | 2,343 |
2018-10-03 | $29.14 | $29.14 | $29.14 | $29.14 | $27.49 | 277 |
2018-10-02 | $29.06 | $29.15 | $29.06 | $29.12 | $27.47 | 2,692 |
2018-10-01 | $29.06 | $29.06 | $29.06 | $29.06 | $27.42 | 359 |
2018-09-28 | $28.86 | $28.86 | $28.86 | $28.86 | $27.23 | 71 |
2018-09-27 | $28.92 | $28.95 | $28.90 | $28.91 | $27.28 | 1,744 |
2018-09-26 | $28.88 | $28.88 | $28.88 | $28.88 | $27.25 | 116 |
2018-09-25 | $28.90 | $28.96 | $28.86 | $28.88 | $27.25 | 5,982 |
2018-09-24 | $29.05 | $29.05 | $29.05 | $29.05 | $27.28 | 221 |
2018-09-21 | $29.20 | $29.21 | $29.20 | $29.21 | $27.43 | 400 |
2018-09-20 | $28.90 | $28.90 | $28.90 | $28.90 | $27.14 | 86 |
2018-09-19 | $28.90 | $28.90 | $28.90 | $28.90 | $27.14 | 400 |
2018-09-18 | $28.79 | $28.79 | $28.79 | $28.79 | $27.04 | 59 |
2018-09-17 | $28.84 | $28.84 | $28.79 | $28.79 | $27.04 | 1,071 |
2018-09-14 | $28.91 | $28.91 | $28.87 | $28.87 | $27.11 | 427 |
2018-09-13 | $28.71 | $28.71 | $28.71 | $28.71 | $26.96 | 92 |
2018-09-12 | $28.76 | $28.76 | $28.71 | $28.71 | $26.96 | 4,930 |
2018-09-11 | $28.72 | $28.76 | $28.72 | $28.76 | $27.01 | 1,920 |
2018-09-10 | $28.66 | $28.67 | $28.66 | $28.66 | $26.91 | 1,567 |
2018-09-07 | $28.50 | $28.64 | $28.50 | $28.59 | $26.84 | 4,283 |
2018-09-06 | $28.54 | $28.65 | $28.54 | $28.61 | $26.87 | 5,939 |
2018-09-05 | $28.49 | $28.59 | $28.47 | $28.57 | $26.83 | 4,797 |
2018-09-04 | $28.59 | $28.59 | $28.54 | $28.59 | $26.84 | 3,207 |
2018-08-31 | $28.53 | $28.54 | $28.53 | $28.54 | $26.80 | 1,397 |
2018-08-30 | $28.63 | $28.66 | $28.58 | $28.59 | $26.85 | 1,212 |
2018-08-29 | $28.55 | $28.66 | $28.55 | $28.65 | $26.91 | 3,208 |
2018-08-28 | $28.58 | $28.58 | $28.48 | $28.52 | $26.78 | 3,453 |
2018-08-27 | $28.49 | $28.52 | $28.47 | $28.52 | $26.78 | 2,777 |
2018-08-24 | $28.32 | $28.37 | $28.32 | $28.32 | $26.59 | 25,771 |
2018-08-23 | $28.19 | $28.22 | $28.19 | $28.21 | $26.49 | 1,661 |
2018-08-22 | $28.25 | $28.27 | $28.22 | $28.22 | $26.50 | 2,495 |
2018-08-21 | $28.32 | $28.32 | $28.30 | $28.30 | $26.57 | 555 |
2018-08-20 | $28.33 | $28.33 | $28.18 | $28.24 | $26.52 | 26,307 |
2018-08-17 | $28.15 | $28.15 | $28.14 | $28.15 | $26.43 | 25,737 |
2018-08-16 | $28.01 | $28.04 | $28.01 | $28.02 | $26.31 | 4,339 |
2018-08-15 | $27.64 | $27.65 | $27.64 | $27.65 | $25.96 | 599 |
2018-08-14 | $27.80 | $27.86 | $27.80 | $27.85 | $26.16 | 3,179 |
2018-08-13 | $27.69 | $27.69 | $27.69 | $27.69 | $26.00 | 5,174 |
2018-08-10 | $28.02 | $28.02 | $28.02 | $28.02 | $26.31 | 78 |
2018-08-09 | $28.02 | $28.02 | $28.02 | $28.02 | $26.31 | 100 |
2018-08-08 | $28.02 | $28.02 | $27.97 | $28.01 | $26.30 | 6,124 |
2018-08-07 | $27.85 | $27.85 | $27.85 | $27.85 | $26.15 | 2 |
2018-08-06 | $27.83 | $27.85 | $27.82 | $27.85 | $26.15 | 3,524 |
2018-08-03 | $27.78 | $27.78 | $27.78 | $27.78 | $26.09 | 608 |
2018-08-02 | $27.54 | $27.54 | $27.54 | $27.54 | $25.86 | 280 |
2018-08-01 | $27.66 | $27.66 | $27.59 | $27.64 | $25.95 | 5,432 |
2018-07-31 | $27.69 | $27.69 | $27.69 | $27.69 | $26.00 | 2,129 |
2018-07-30 | $27.57 | $27.57 | $27.39 | $27.43 | $25.76 | 70,394 |
2018-07-27 | $27.77 | $27.80 | $27.62 | $27.65 | $25.96 | 1,333 |
2018-07-26 | $27.70 | $27.70 | $27.70 | $27.70 | $26.01 | 0 |
2018-07-25 | $27.70 | $27.70 | $27.70 | $27.70 | $26.01 | 100 |
2018-07-24 | $27.70 | $27.70 | $27.69 | $27.69 | $26.00 | 312 |
2018-07-23 | $27.46 | $27.47 | $27.46 | $27.47 | $25.79 | 2,204 |
2018-07-20 | $27.47 | $27.47 | $27.47 | $27.47 | $25.80 | 73 |
2018-07-19 | $27.53 | $27.53 | $27.53 | $27.53 | $25.85 | 1 |
2018-07-18 | $27.53 | $27.53 | $27.53 | $27.53 | $25.85 | 400 |
2018-07-17 | $27.54 | $27.54 | $27.54 | $27.54 | $25.86 | 1,000 |
2018-07-16 | $27.50 | $27.50 | $27.50 | $27.50 | $25.82 | 57 |
2018-07-13 | $27.44 | $27.50 | $27.44 | $27.50 | $25.82 | 8,315 |
2018-07-12 | $27.40 | $27.40 | $27.40 | $27.40 | $25.73 | 331 |
2018-07-11 | $27.19 | $27.19 | $27.18 | $27.18 | $25.52 | 400 |
2018-07-10 | $27.27 | $27.31 | $27.26 | $27.31 | $25.65 | 2,568 |
2018-07-09 | $27.10 | $27.17 | $27.10 | $27.17 | $25.51 | 8,827 |
2018-07-06 | $26.87 | $27.03 | $26.87 | $27.00 | $25.35 | 3,374 |
2018-07-05 | $26.76 | $26.76 | $26.76 | $26.76 | $25.13 | 471 |
2018-07-03 | $26.72 | $26.72 | $26.72 | $26.72 | $25.09 | 400 |
2018-07-02 | $26.61 | $26.61 | $26.53 | $26.53 | $24.91 | 3,775 |
2018-06-29 | $26.73 | $26.73 | $26.73 | $26.73 | $25.10 | 283 |
2018-06-28 | $26.49 | $26.49 | $26.49 | $26.49 | $24.87 | 657 |
2018-06-27 | $26.76 | $26.81 | $26.50 | $26.50 | $24.88 | 1,886 |
2018-06-26 | $26.67 | $26.71 | $26.67 | $26.71 | $25.08 | 2,625 |
2018-06-25 | $26.54 | $26.54 | $26.54 | $26.54 | $24.92 | 827 |
2018-06-22 | $26.94 | $27.00 | $26.94 | $27.00 | $25.35 | 1,348 |
2018-06-21 | $27.17 | $27.17 | $26.81 | $26.85 | $25.21 | 14,179 |
2018-06-20 | $27.09 | $27.10 | $27.07 | $27.08 | $25.42 | 1,736 |
2018-06-19 | $26.98 | $26.99 | $26.96 | $26.98 | $25.33 | 1,995 |
2018-06-18 | $27.21 | $27.21 | $27.21 | $27.21 | $25.54 | 123 |
2018-06-15 | $27.21 | $27.21 | $27.21 | $27.21 | $25.54 | 2 |
2018-06-14 | $27.21 | $27.21 | $27.21 | $27.21 | $25.54 | 585 |
2018-06-13 | $27.31 | $27.31 | $27.22 | $27.22 | $25.55 | 1,436 |
2018-06-12 | $27.28 | $27.28 | $27.19 | $27.20 | $25.53 | 1,323 |
2018-06-11 | $27.18 | $27.26 | $27.16 | $27.16 | $25.49 | 71,712 |
2018-06-08 | $27.08 | $27.19 | $27.08 | $27.19 | $25.52 | 6,139 |
2018-06-07 | $27.10 | $27.12 | $26.99 | $27.09 | $25.43 | 15,916 |
2018-06-06 | $26.90 | $27.03 | $26.90 | $27.02 | $25.36 | 1,244 |
2018-06-05 | $26.83 | $26.84 | $26.74 | $26.79 | $25.15 | 5,252 |
2018-06-04 | $26.77 | $26.78 | $26.77 | $26.78 | $25.14 | 386 |
2018-06-01 | $26.50 | $26.60 | $26.50 | $26.58 | $24.95 | 8,219 |
2018-05-31 | $26.36 | $26.36 | $26.28 | $26.35 | $24.73 | 4,716 |
2018-05-30 | $26.31 | $26.52 | $26.30 | $26.48 | $24.85 | 4,061 |
2018-05-29 | $26.24 | $26.24 | $26.06 | $26.06 | $24.46 | 1,801 |
2018-05-25 | $26.42 | $26.42 | $26.41 | $26.41 | $24.79 | 1,046 |
2018-05-24 | $26.32 | $26.32 | $26.32 | $26.32 | $24.70 | 292 |
2018-05-23 | $26.24 | $26.24 | $26.24 | $26.24 | $24.63 | 114 |
2018-05-22 | $26.40 | $26.40 | $26.40 | $26.40 | $24.78 | 352 |
2018-05-21 | $26.50 | $26.50 | $26.50 | $26.50 | $24.87 | 870 |
2018-05-18 | $26.28 | $26.28 | $26.28 | $26.28 | $24.67 | 40 |
2018-05-17 | $26.24 | $26.24 | $26.24 | $26.24 | $24.63 | 543 |
2018-05-16 | $26.29 | $26.29 | $26.29 | $26.29 | $24.68 | 900 |
2018-05-15 | $26.19 | $26.19 | $26.15 | $26.19 | $24.58 | 466 |
2018-05-14 | $26.47 | $26.47 | $26.36 | $26.39 | $24.77 | 33,086 |
2018-05-11 | $26.34 | $26.34 | $26.34 | $26.34 | $24.72 | 703 |
2018-05-10 | $26.23 | $26.23 | $26.23 | $26.23 | $24.62 | 466 |
2018-05-09 | $26.01 | $26.01 | $25.98 | $25.98 | $24.39 | 19,578 |
2018-05-08 | $25.75 | $25.80 | $25.75 | $25.77 | $24.18 | 16,510 |
2018-05-07 | $25.88 | $25.88 | $25.80 | $25.81 | $24.22 | 7,464 |
2018-05-04 | $25.70 | $25.83 | $25.70 | $25.83 | $24.24 | 2,360 |
2018-05-03 | $25.37 | $25.37 | $25.24 | $25.24 | $23.69 | 936 |
2018-05-02 | $25.63 | $25.63 | $25.54 | $25.56 | $23.99 | 1,905 |
2018-05-01 | $25.50 | $25.61 | $25.50 | $25.61 | $24.03 | 1,594 |
2018-04-30 | $25.92 | $25.92 | $25.78 | $25.78 | $24.20 | 7,920 |
2018-04-27 | $25.95 | $25.96 | $25.91 | $25.91 | $24.32 | 1,439 |
2018-04-26 | $25.87 | $25.90 | $25.86 | $25.86 | $24.27 | 42,644 |
2018-04-25 | $25.46 | $25.60 | $25.46 | $25.60 | $24.03 | 2,378 |
2018-04-24 | $25.89 | $25.90 | $25.47 | $25.47 | $23.91 | 1,902 |
2018-04-23 | $25.94 | $25.94 | $25.94 | $25.94 | $24.35 | 728 |
2018-04-20 | $26.17 | $26.17 | $25.93 | $25.95 | $24.36 | 15,034 |
2018-04-19 | $26.12 | $26.12 | $26.03 | $26.03 | $24.43 | 1,107 |
2018-04-18 | $26.44 | $26.44 | $26.39 | $26.41 | $24.79 | 2,089 |
2018-04-17 | $25.82 | $25.82 | $25.82 | $25.82 | $24.24 | 1 |
2018-04-16 | $25.82 | $25.82 | $25.82 | $25.82 | $24.24 | 100 |
2018-04-13 | $25.89 | $25.89 | $25.82 | $25.82 | $24.24 | 1,085 |
2018-04-12 | $25.96 | $25.97 | $25.96 | $25.97 | $24.38 | 580 |
2018-04-11 | $25.76 | $25.88 | $25.76 | $25.77 | $24.18 | 21,423 |
2018-04-10 | $25.93 | $25.93 | $25.85 | $25.90 | $24.31 | 2,521 |
2018-04-09 | $25.73 | $25.88 | $25.73 | $25.73 | $24.15 | 2,168 |
2018-04-06 | $25.88 | $25.93 | $25.83 | $25.83 | $24.24 | 470 |
2018-04-05 | $26.12 | $26.12 | $26.12 | $26.12 | $24.51 | 2,650 |
2018-04-04 | $25.80 | $25.90 | $25.80 | $25.89 | $24.30 | 12,850 |
2018-04-03 | $25.63 | $25.63 | $25.63 | $25.63 | $24.06 | 11,966 |
2018-04-02 | $25.72 | $25.72 | $25.20 | $25.22 | $23.67 | 3,604 |
2018-03-29 | $25.71 | $25.71 | $25.71 | $25.71 | $24.13 | 0 |
2018-03-28 | $25.71 | $25.71 | $25.71 | $25.71 | $24.13 | 100 |
2018-03-27 | $25.67 | $25.71 | $25.67 | $25.71 | $24.13 | 18,500 |
2018-03-26 | $25.67 | $25.78 | $25.67 | $25.71 | $24.13 | 18,509 |
2018-03-23 | $26.27 | $26.27 | $26.27 | $26.27 | $24.66 | 0 |
2018-03-22 | $26.27 | $26.27 | $26.27 | $26.27 | $24.66 | 100 |
2018-03-21 | $26.39 | $26.39 | $26.39 | $26.39 | $24.77 | 16 |
2018-03-20 | $26.39 | $26.39 | $26.39 | $26.39 | $24.77 | 1 |
2018-03-19 | $26.39 | $26.39 | $26.39 | $26.39 | $24.77 | 500 |
2018-03-16 | $26.81 | $26.81 | $26.81 | $26.81 | $25.16 | 0 |
2018-03-15 | $26.87 | $26.87 | $26.87 | $26.87 | $25.16 | 5 |
2018-03-14 | $26.87 | $26.87 | $26.87 | $26.87 | $25.16 | 0 |
2018-03-13 | $26.87 | $26.87 | $26.87 | $26.87 | $25.16 | 0 |
2018-03-12 | $26.88 | $26.88 | $26.87 | $26.87 | $25.16 | 1,380 |
2018-03-09 | $26.74 | $26.76 | $26.74 | $26.76 | $25.06 | 886 |
2018-03-08 | $26.32 | $26.32 | $26.32 | $26.32 | $24.65 | 0 |
2018-03-07 | $26.32 | $26.32 | $26.32 | $26.32 | $24.65 | 100 |
2018-03-06 | $26.06 | $26.06 | $26.06 | $26.06 | $24.40 | 0 |
2018-03-05 | $25.83 | $26.06 | $25.83 | $26.06 | $24.40 | 929 |
2018-03-02 | $25.70 | $25.70 | $25.69 | $25.69 | $24.06 | 585 |
2018-03-01 | $26.17 | $26.17 | $26.17 | $26.17 | $24.50 | 0 |
2018-02-28 | $26.18 | $26.18 | $26.17 | $26.17 | $24.50 | 389 |
2018-02-27 | $26.45 | $26.49 | $26.40 | $26.40 | $24.72 | 2,928 |
2018-02-26 | $26.25 | $26.25 | $26.25 | $26.25 | $24.58 | 0 |
2018-02-23 | $26.25 | $26.25 | $26.25 | $26.25 | $24.58 | 0 |
2018-02-22 | $26.25 | $26.25 | $26.25 | $26.25 | $24.58 | 48 |
2018-02-21 | $26.29 | $26.29 | $26.25 | $26.25 | $24.58 | 300 |
2018-02-20 | $26.03 | $26.03 | $26.03 | $26.03 | $24.38 | 0 |
2018-02-16 | $26.03 | $26.03 | $26.03 | $26.03 | $24.38 | 0 |
2018-02-15 | $26.03 | $26.03 | $26.03 | $26.03 | $24.38 | 400 |
2018-02-14 | $25.36 | $25.36 | $25.36 | $25.36 | $23.75 | 0 |
2018-02-13 | $25.36 | $25.36 | $25.36 | $25.36 | $23.75 | 0 |
2018-02-12 | $25.36 | $25.36 | $25.36 | $25.36 | $23.75 | 100 |
2018-02-09 | $24.85 | $24.86 | $24.74 | $24.83 | $23.25 | 1,852 |
2018-02-08 | $25.20 | $25.33 | $25.20 | $25.32 | $23.71 | 491 |
2018-02-07 | $25.80 | $25.80 | $25.80 | $25.80 | $24.16 | 1 |
2018-02-06 | $25.87 | $25.87 | $25.80 | $25.80 | $24.16 | 685 |
2018-02-05 | $26.45 | $26.45 | $25.53 | $25.53 | $23.91 | 652 |
2018-02-02 | $26.72 | $26.72 | $26.44 | $26.44 | $24.76 | 2,518 |
2018-02-01 | $26.94 | $27.04 | $26.94 | $26.94 | $25.23 | 2,571 |
2018-01-31 | $27.04 | $27.04 | $27.03 | $27.03 | $25.31 | 763 |
2018-01-30 | $27.00 | $27.00 | $27.00 | $27.00 | $25.28 | 640 |
2018-01-29 | $27.32 | $27.33 | $27.29 | $27.29 | $25.56 | 2,220 |
2018-01-26 | $27.41 | $27.47 | $27.41 | $27.47 | $25.72 | 6,217 |
2018-01-25 | $27.31 | $27.31 | $27.31 | $27.31 | $25.57 | 576 |
2018-01-24 | $27.38 | $27.38 | $27.38 | $27.38 | $25.64 | 954 |
2018-01-23 | $27.32 | $27.37 | $27.32 | $27.34 | $25.60 | 4,771 |
2018-01-22 | $27.26 | $27.26 | $27.26 | $27.26 | $25.53 | 168 |
2018-01-19 | $27.12 | $27.16 | $27.12 | $27.16 | $25.43 | 5,050 |
2018-01-18 | $27.01 | $27.01 | $26.95 | $26.95 | $25.23 | 3,450 |
2018-01-17 | $26.99 | $26.99 | $26.98 | $26.98 | $25.27 | 3,400 |
2018-01-16 | $26.94 | $26.94 | $26.75 | $26.75 | $25.05 | 7,892 |
2018-01-12 | $26.89 | $26.89 | $26.89 | $26.89 | $25.18 | 400 |
2018-01-11 | $26.60 | $26.66 | $26.60 | $26.66 | $24.97 | 1,641 |
2018-01-10 | $26.52 | $26.54 | $26.52 | $26.54 | $24.85 | 6,569 |
2018-01-09 | $26.72 | $26.72 | $26.72 | $26.72 | $25.02 | 400 |
2018-01-08 | $26.17 | $26.17 | $26.17 | $26.17 | $24.51 | 0 |
2018-01-05 | $26.17 | $26.17 | $26.17 | $26.17 | $24.51 | 0 |
2018-01-04 | $26.17 | $26.17 | $26.17 | $26.17 | $24.51 | 90 |
2018-01-03 | $26.17 | $26.17 | $26.17 | $26.17 | $24.51 | 400 |
2018-01-02 | $26.10 | $26.10 | $26.10 | $26.10 | $24.44 | 0 |
2017-12-29 | $26.10 | $26.10 | $26.10 | $26.10 | $24.44 | 5 |
2017-12-28 | $26.10 | $26.10 | $26.10 | $26.10 | $24.44 | 400 |
2017-12-27 | $26.19 | $26.19 | $26.15 | $26.15 | $24.40 | 1,491 |
2017-12-26 | $26.13 | $26.13 | $26.13 | $26.13 | $24.39 | 1,600 |
2017-12-22 | $26.08 | $26.10 | $26.08 | $26.10 | $24.36 | 9,914 |
2017-12-21 | $26.19 | $26.19 | $26.19 | $26.19 | $24.44 | 2,700 |
2017-12-20 | $26.18 | $26.18 | $26.15 | $26.15 | $24.41 | 13,375 |
2017-12-19 | $26.23 | $26.23 | $26.23 | $26.23 | $24.48 | 2,000 |
2017-12-18 | $26.27 | $26.27 | $26.27 | $26.27 | $24.52 | 100 |
2017-12-15 | $26.08 | $26.14 | $26.08 | $26.14 | $24.40 | 1,100 |
2017-12-14 | $25.94 | $25.94 | $25.93 | $25.93 | $24.20 | 4,000 |
2017-12-13 | $25.77 | $25.77 | $25.77 | $25.77 | $24.05 | 0 |
2017-12-12 | $25.77 | $25.77 | $25.77 | $25.77 | $24.05 | 0 |
2017-12-11 | $25.77 | $25.77 | $25.77 | $25.77 | $24.05 | 0 |
2017-12-08 | $25.76 | $25.77 | $25.76 | $25.77 | $24.05 | 5,294 |
2017-12-07 | $25.55 | $25.55 | $25.55 | $25.55 | $23.85 | 29 |
2017-12-06 | $25.55 | $25.55 | $25.55 | $25.55 | $23.85 | 33 |
2017-12-05 | $25.55 | $25.55 | $25.55 | $25.55 | $23.85 | 0 |
2017-12-04 | $25.55 | $25.55 | $25.55 | $25.55 | $23.85 | 100 |
2017-12-01 | $25.76 | $25.76 | $25.51 | $25.55 | $23.85 | 1,201 |
2017-11-30 | $25.60 | $25.60 | $25.60 | $25.60 | $23.90 | 1,033 |
2017-11-29 | $25.22 | $25.22 | $25.22 | $25.22 | $23.54 | 0 |
2017-11-28 | $25.22 | $25.22 | $25.22 | $25.22 | $23.54 | 0 |
2017-11-27 | $25.22 | $25.22 | $25.22 | $25.22 | $23.54 | 0 |
2017-11-24 | $25.22 | $25.22 | $25.22 | $25.22 | $23.54 | 0 |
2017-11-22 | $25.22 | $25.22 | $25.22 | $25.22 | $23.54 | 200 |
2017-11-21 | $25.22 | $25.22 | $25.22 | $25.22 | $23.54 | 240 |
2017-11-20 | $25.08 | $25.08 | $25.08 | $25.08 | $23.41 | 255 |
2017-11-17 | $25.11 | $25.11 | $25.11 | $25.11 | $23.44 | 0 |
2017-11-16 | $25.11 | $25.11 | $25.11 | $25.11 | $23.44 | 614 |
2017-11-15 | $24.90 | $24.90 | $24.90 | $24.90 | $23.24 | 1,450 |
2017-11-14 | $24.93 | $24.99 | $24.90 | $24.99 | $23.33 | 606 |
2017-11-13 | $24.93 | $24.93 | $24.93 | $24.93 | $23.27 | 41 |
2017-11-10 | $24.91 | $24.95 | $24.88 | $24.95 | $23.29 | 53,308 |
Invesco Russell 1000 Dynamic Multifactor ETF (OMFL) News Headlines
Recent Invesco Russell 1000 Dynamic Multifactor ETF (OMFL) News
Similar Companies to Invesco Russell 1000 Dynamic Multifactor ETF (OMFL) 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 | -- | -- | -- |