Invesco Dynamic Food & Beverage ETF (PBJ) Exchange: NYSE ARCA
Data as of May 2, 2025
$47.26 ($0.47) 1.01%
Invesco Dynamic Food & Beverage ETF - Daily Information
Click for more stock information on Invesco Dynamic Food & Beverage ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $46.99 |
Previous Close | $47.26 |
High | $47.26 |
Low | $46.93 |
Adjusted Open | $46.99 |
Previous Adjusted Close | $47.26 |
Adjusted High | $47.26 |
Adjusted Low | $46.93 |
About Invesco Dynamic Food & Beverage ETF (PBJ)
The Fund generally will invest at least 90% of its total assets in the securities that comprise the Underlying Index. Strictly in accordance with its guidelines and mandated procedures, ICE Data Indices, LLC (“ICE Data” or the “Index Provider”) compiles and maintains the Underlying Index, which is composed of common stocks of U.S. food and beverage companies. These companies are engaged principally in the manufacture, sale or distribution of food and beverage products, agricultural products and products related to the development of new food technologies. These companies may include consumer manufacturing of agricultural inputs like livestock and crops, as well as processed food and beverage products; food and beverage stores such as grocery stores, supermarkets, wholesale distributors of grocery items; and food and beverage services like restaurants, bars, snack bars, coffeehouses and other establishments providing food and refreshment. Companies with focused operations as tobacco growers and manufacturers or pet supplies stores are specifically excluded from this universe. As of June 30, 2020, the Underlying Index was comprised of 30 constituents with market capitalizations ranging from $758 million to $191.9 billion. 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 the 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 25% or more of the value of its total 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. As of April 30, 2020, the Fund had significant exposure to the food and beverage industry. The Fund’s portfolio holdings, and the extent to which it concentrates its investments, are likely to change over time.
Invest in Invesco Dynamic Food & Beverage ETF (PBJ)
Historical Stock Data for Invesco Dynamic Food & Beverage ETF (PBJ)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-30 | $46.99 | $47.26 | $46.93 | $47.26 | $47.26 | 3,598 |
2025-04-29 | $46.15 | $46.79 | $46.15 | $46.79 | $46.79 | 6,150 |
2025-04-28 | $46.68 | $46.68 | $46.10 | $46.37 | $46.37 | 27,557 |
2025-04-25 | $46.50 | $46.53 | $46.33 | $46.53 | $46.53 | 16,508 |
2025-04-24 | $46.74 | $46.79 | $46.61 | $46.68 | $46.68 | 4,743 |
2025-04-23 | $47.20 | $47.20 | $46.58 | $46.78 | $46.78 | 48,729 |
2025-04-22 | $46.27 | $46.79 | $46.27 | $46.63 | $46.63 | 3,541 |
2025-04-21 | $46.06 | $46.06 | $45.19 | $45.67 | $45.67 | 13,048 |
2025-04-17 | $45.50 | $46.09 | $45.50 | $46.07 | $46.07 | 6,630 |
2025-04-16 | $45.48 | $45.89 | $45.22 | $45.46 | $45.46 | 5,694 |
2025-04-15 | $46.19 | $46.23 | $45.72 | $45.72 | $45.72 | 3,789 |
2025-04-14 | $45.93 | $46.24 | $45.76 | $46.12 | $46.12 | 4,328 |
2025-04-11 | $45.10 | $45.59 | $44.80 | $45.59 | $45.59 | 6,051 |
2025-04-10 | $45.24 | $45.28 | $44.26 | $45.08 | $45.08 | 5,549 |
2025-04-09 | $42.77 | $45.48 | $42.77 | $45.48 | $45.48 | 80,113 |
2025-04-08 | $44.73 | $44.83 | $42.98 | $43.17 | $43.17 | 18,133 |
2025-04-07 | $42.87 | $44.64 | $42.57 | $43.73 | $43.73 | 26,608 |
2025-04-04 | $45.35 | $45.35 | $43.92 | $44.08 | $44.08 | 29,077 |
2025-04-03 | $45.61 | $46.31 | $45.61 | $46.12 | $46.12 | 10,147 |
2025-04-02 | $46.05 | $46.62 | $46.05 | $46.62 | $46.62 | 5,203 |
2025-04-01 | $45.95 | $46.31 | $45.75 | $46.30 | $46.30 | 5,474 |
2025-03-31 | $45.15 | $45.97 | $45.15 | $45.97 | $45.97 | 3,145 |
2025-03-28 | $45.84 | $45.84 | $45.14 | $45.33 | $45.33 | 4,093 |
2025-03-27 | $45.64 | $45.98 | $45.57 | $45.81 | $45.81 | 5,389 |
2025-03-26 | $45.45 | $45.63 | $45.42 | $45.63 | $45.63 | 3,291 |
2025-03-25 | $45.30 | $45.51 | $45.30 | $45.41 | $45.41 | 3,875 |
2025-03-24 | $45.05 | $45.47 | $45.05 | $45.47 | $45.47 | 4,782 |
2025-03-21 | $44.66 | $44.99 | $44.66 | $44.99 | $44.99 | 1,844 |
2025-03-20 | $45.23 | $45.23 | $45.08 | $45.11 | $45.11 | 1,198 |
2025-03-19 | $45.10 | $45.36 | $45.03 | $45.34 | $45.34 | 6,977 |
2025-03-18 | $45.35 | $45.35 | $45.13 | $45.13 | $45.13 | 3,681 |
2025-03-17 | $44.74 | $45.60 | $44.73 | $45.55 | $45.55 | 4,696 |
2025-03-14 | $44.33 | $44.72 | $44.33 | $44.70 | $44.70 | 7,927 |
2025-03-13 | $44.52 | $44.52 | $43.84 | $44.15 | $44.15 | 10,970 |
2025-03-12 | $44.98 | $44.99 | $44.55 | $44.77 | $44.77 | 13,848 |
2025-03-11 | $45.48 | $45.63 | $44.88 | $45.04 | $45.04 | 9,941 |
2025-03-10 | $45.65 | $45.83 | $45.28 | $45.31 | $45.31 | 11,840 |
2025-03-07 | $45.11 | $45.93 | $45.11 | $45.93 | $45.93 | 5,922 |
2025-03-06 | $45.42 | $45.81 | $45.24 | $45.24 | $45.24 | 7,131 |
2025-03-05 | $45.68 | $46.10 | $45.51 | $45.78 | $45.78 | 11,069 |
2025-03-04 | $46.35 | $46.35 | $45.88 | $45.88 | $45.88 | 12,743 |
2025-03-03 | $47.23 | $47.23 | $46.47 | $46.59 | $46.59 | 5,994 |
2025-02-28 | $46.83 | $47.19 | $46.80 | $47.19 | $47.19 | 6,287 |
2025-02-27 | $47.08 | $47.08 | $46.65 | $46.65 | $46.65 | 11,075 |
2025-02-26 | $47.45 | $47.50 | $47.04 | $47.09 | $47.09 | 8,554 |
2025-02-25 | $47.67 | $47.67 | $47.40 | $47.56 | $47.56 | 9,843 |
2025-02-24 | $47.19 | $47.65 | $47.19 | $47.44 | $47.44 | 9,122 |
2025-02-21 | $47.74 | $47.87 | $47.25 | $47.47 | $47.47 | 15,065 |
2025-02-20 | $47.78 | $47.78 | $47.45 | $47.72 | $47.72 | 15,212 |
2025-02-19 | $47.54 | $47.87 | $47.54 | $47.86 | $47.86 | 11,325 |
2025-02-18 | $47.67 | $47.69 | $47.40 | $47.64 | $47.64 | 9,081 |
2025-02-14 | $48.13 | $48.25 | $47.72 | $47.72 | $47.72 | 18,780 |
2025-02-13 | $47.33 | $48.00 | $47.19 | $48.00 | $48.00 | 2,541 |
2025-02-12 | $47.02 | $47.24 | $47.02 | $47.19 | $47.19 | 7,956 |
2025-02-11 | $46.87 | $47.36 | $46.86 | $47.36 | $47.36 | 13,545 |
2025-02-10 | $47.25 | $47.25 | $46.90 | $46.96 | $46.96 | 17,811 |
2025-02-07 | $47.37 | $47.41 | $47.14 | $47.20 | $47.20 | 7,490 |
2025-02-06 | $47.65 | $47.65 | $47.19 | $47.27 | $47.27 | 8,048 |
2025-02-05 | $47.38 | $47.41 | $47.14 | $47.34 | $47.34 | 12,319 |
2025-02-04 | $47.55 | $47.55 | $47.29 | $47.43 | $47.43 | 43,181 |
2025-02-03 | $46.93 | $47.78 | $46.93 | $47.60 | $47.60 | 9,099 |
2025-01-31 | $48.39 | $48.39 | $47.68 | $47.81 | $47.81 | 7,921 |
2025-01-30 | $48.05 | $48.52 | $48.05 | $48.43 | $48.43 | 8,080 |
2025-01-29 | $47.55 | $47.91 | $47.55 | $47.91 | $47.91 | 7,685 |
2025-01-28 | $47.52 | $47.73 | $47.34 | $47.34 | $47.34 | 6,771 |
2025-01-27 | $46.73 | $47.64 | $46.73 | $47.51 | $47.51 | 60,746 |
2025-01-24 | $46.57 | $46.75 | $46.57 | $46.75 | $46.75 | 6,149 |
2025-01-23 | $46.33 | $46.65 | $46.27 | $46.63 | $46.63 | 6,210 |
2025-01-22 | $46.74 | $46.75 | $46.38 | $46.38 | $46.38 | 10,219 |
2025-01-21 | $46.92 | $46.92 | $46.70 | $46.84 | $46.84 | 6,721 |
2025-01-17 | $46.46 | $46.69 | $46.46 | $46.69 | $46.69 | 3,699 |
2025-01-16 | $46.02 | $46.37 | $45.86 | $46.37 | $46.37 | 5,285 |
2025-01-15 | $46.53 | $46.53 | $45.87 | $46.01 | $46.01 | 3,804 |
2025-01-14 | $45.80 | $45.95 | $45.73 | $45.95 | $45.95 | 4,191 |
2025-01-13 | $45.07 | $45.77 | $45.07 | $45.71 | $45.71 | 13,304 |
2025-01-10 | $45.80 | $45.83 | $45.17 | $45.21 | $45.21 | 19,057 |
2025-01-08 | $45.99 | $46.32 | $45.84 | $46.32 | $46.32 | 5,273 |
2025-01-07 | $46.70 | $46.77 | $45.82 | $45.90 | $45.90 | 8,081 |
2025-01-06 | $47.15 | $47.15 | $46.39 | $46.45 | $46.45 | 6,790 |
2025-01-03 | $46.83 | $47.09 | $46.71 | $46.99 | $46.99 | 8,047 |
2025-01-02 | $46.58 | $46.99 | $46.58 | $46.77 | $46.77 | 4,583 |
2024-12-31 | $46.29 | $46.55 | $46.29 | $46.48 | $46.48 | 8,148 |
2024-12-30 | $46.54 | $46.54 | $46.09 | $46.33 | $46.33 | 8,637 |
2024-12-27 | $46.73 | $46.96 | $46.48 | $46.66 | $46.66 | 12,831 |
2024-12-26 | $46.80 | $47.03 | $46.80 | $46.96 | $46.96 | 15,012 |
2024-12-24 | $46.61 | $46.99 | $46.52 | $46.99 | $46.99 | 58,023 |
2024-12-23 | $46.75 | $46.75 | $46.38 | $46.62 | $46.62 | 22,054 |
2024-12-20 | $47.07 | $47.36 | $46.94 | $47.02 | $46.85 | 3,299 |
2024-12-19 | $46.82 | $47.15 | $46.82 | $46.92 | $46.75 | 12,096 |
2024-12-18 | $48.03 | $48.03 | $46.83 | $46.83 | $46.66 | 15,359 |
2024-12-17 | $48.32 | $48.36 | $48.22 | $48.29 | $48.11 | 7,769 |
2024-12-16 | $48.75 | $49.08 | $48.49 | $48.52 | $48.34 | 7,085 |
2024-12-13 | $48.88 | $48.97 | $48.68 | $48.76 | $48.59 | 5,836 |
2024-12-12 | $49.13 | $49.19 | $48.96 | $48.97 | $48.79 | 17,932 |
2024-12-11 | $49.13 | $49.27 | $48.93 | $48.93 | $48.75 | 12,260 |
2024-12-10 | $48.40 | $49.06 | $48.40 | $48.81 | $48.63 | 29,435 |
2024-12-09 | $48.69 | $48.79 | $48.32 | $48.32 | $48.14 | 103,850 |
2024-12-06 | $49.05 | $49.07 | $48.58 | $48.60 | $48.60 | 5,971 |
2024-12-05 | $48.70 | $49.00 | $48.67 | $48.88 | $48.88 | 9,545 |
2024-12-04 | $48.89 | $48.89 | $48.64 | $48.82 | $48.82 | 8,543 |
2024-12-03 | $48.96 | $48.96 | $48.73 | $48.93 | $48.93 | 8,310 |
2024-12-02 | $49.02 | $49.02 | $48.58 | $48.94 | $48.94 | 4,197 |
2024-11-29 | $48.97 | $49.12 | $48.97 | $49.09 | $49.09 | 1,210 |
2024-11-27 | $49.15 | $49.17 | $48.76 | $48.82 | $48.82 | 5,628 |
2024-11-26 | $48.74 | $48.94 | $48.66 | $48.94 | $48.94 | 5,487 |
2024-11-25 | $48.53 | $49.09 | $48.53 | $48.89 | $48.89 | 7,168 |
2024-11-22 | $48.01 | $48.33 | $48.01 | $48.32 | $48.32 | 10,234 |
2024-11-21 | $47.58 | $48.00 | $47.42 | $48.00 | $48.00 | 4,584 |
2024-11-20 | $47.08 | $47.41 | $46.98 | $47.41 | $47.41 | 8,062 |
2024-11-19 | $46.84 | $47.27 | $46.84 | $47.20 | $47.20 | 9,022 |
2024-11-18 | $46.94 | $47.20 | $46.91 | $47.07 | $47.07 | 7,221 |
2024-11-15 | $47.16 | $47.16 | $46.75 | $46.82 | $46.82 | 6,367 |
2024-11-14 | $47.68 | $47.68 | $47.25 | $47.25 | $47.25 | 7,868 |
2024-11-13 | $47.89 | $47.89 | $47.63 | $47.65 | $47.65 | 12,459 |
2024-11-12 | $47.99 | $48.12 | $47.83 | $47.83 | $47.83 | 19,167 |
2024-11-11 | $48.25 | $48.42 | $48.01 | $48.01 | $48.01 | 4,334 |
2024-11-08 | $48.18 | $48.32 | $48.11 | $48.16 | $48.16 | 6,795 |
2024-11-07 | $48.10 | $48.10 | $47.71 | $47.90 | $47.90 | 8,567 |
2024-11-06 | $47.91 | $48.37 | $47.90 | $48.10 | $48.10 | 9,299 |
2024-11-05 | $46.96 | $47.50 | $46.96 | $47.49 | $47.49 | 6,535 |
2024-11-04 | $46.42 | $47.16 | $46.42 | $46.99 | $46.99 | 10,435 |
2024-11-01 | $46.47 | $46.54 | $46.46 | $46.46 | $46.46 | 3,742 |
2024-10-31 | $46.57 | $46.76 | $46.27 | $46.27 | $46.27 | 7,638 |
2024-10-30 | $46.58 | $46.66 | $46.33 | $46.33 | $46.33 | 3,253 |
2024-10-29 | $46.86 | $46.92 | $46.63 | $46.78 | $46.78 | 4,269 |
2024-10-28 | $46.98 | $47.29 | $46.98 | $47.15 | $47.15 | 10,634 |
2024-10-25 | $47.00 | $47.11 | $46.80 | $46.80 | $46.80 | 9,450 |
2024-10-24 | $47.08 | $47.09 | $46.76 | $46.95 | $46.95 | 11,092 |
2024-10-23 | $47.05 | $47.19 | $46.97 | $47.19 | $47.19 | 38,132 |
2024-10-22 | $47.11 | $47.30 | $47.11 | $47.30 | $47.30 | 15,426 |
2024-10-21 | $47.86 | $47.86 | $47.29 | $47.29 | $47.29 | 6,627 |
2024-10-18 | $47.98 | $47.98 | $47.74 | $47.82 | $47.82 | 4,880 |
2024-10-17 | $48.07 | $48.07 | $47.81 | $48.04 | $48.04 | 16,677 |
2024-10-16 | $48.03 | $48.20 | $47.95 | $48.13 | $48.13 | 6,005 |
2024-10-15 | $47.65 | $48.10 | $47.65 | $47.84 | $47.84 | 2,543 |
2024-10-14 | $47.38 | $47.65 | $47.26 | $47.65 | $47.65 | 6,203 |
2024-10-11 | $47.18 | $47.50 | $47.18 | $47.41 | $47.41 | 13,089 |
2024-10-10 | $47.18 | $47.18 | $46.89 | $47.05 | $47.05 | 3,669 |
2024-10-09 | $47.32 | $47.52 | $47.26 | $47.26 | $47.26 | 1,798 |
2024-10-08 | $47.06 | $47.34 | $47.00 | $47.33 | $47.33 | 3,656 |
2024-10-07 | $47.56 | $47.56 | $47.07 | $47.22 | $47.22 | 10,930 |
2024-10-04 | $47.31 | $47.61 | $47.31 | $47.61 | $47.61 | 5,899 |
2024-10-03 | $47.52 | $47.52 | $46.93 | $47.03 | $47.03 | 14,685 |
2024-10-02 | $48.02 | $48.06 | $47.69 | $47.72 | $47.72 | 4,111 |
2024-10-01 | $48.17 | $48.43 | $48.17 | $48.31 | $48.31 | 3,217 |
2024-09-30 | $48.37 | $48.37 | $48.24 | $48.35 | $48.35 | 5,724 |
2024-09-27 | $48.30 | $48.67 | $48.30 | $48.36 | $48.36 | 22,835 |
2024-09-26 | $47.94 | $48.15 | $47.94 | $48.11 | $48.11 | 5,054 |
2024-09-25 | $48.16 | $48.17 | $47.78 | $47.86 | $47.86 | 6,734 |
2024-09-24 | $48.20 | $48.25 | $48.00 | $48.11 | $48.11 | 3,849 |
2024-09-23 | $47.83 | $48.12 | $47.78 | $48.08 | $48.08 | 17,045 |
2024-09-20 | $48.08 | $48.18 | $48.00 | $48.05 | $47.93 | 6,543 |
2024-09-19 | $48.25 | $48.25 | $47.95 | $48.24 | $48.12 | 5,309 |
2024-09-18 | $47.78 | $48.28 | $47.78 | $47.90 | $47.78 | 13,886 |
2024-09-17 | $47.94 | $48.36 | $47.90 | $47.99 | $47.87 | 11,177 |
2024-09-16 | $47.93 | $48.01 | $47.84 | $47.94 | $47.82 | 2,601 |
2024-09-13 | $47.42 | $47.70 | $47.42 | $47.63 | $47.51 | 7,377 |
2024-09-12 | $46.75 | $47.16 | $46.67 | $47.16 | $47.04 | 10,079 |
2024-09-11 | $46.97 | $46.97 | $46.29 | $46.71 | $46.59 | 9,838 |
2024-09-10 | $47.31 | $47.40 | $46.97 | $47.07 | $46.95 | 9,492 |
2024-09-09 | $47.19 | $47.60 | $47.19 | $47.26 | $47.14 | 25,347 |
2024-09-06 | $47.46 | $47.49 | $47.19 | $47.19 | $47.06 | 2,859 |
2024-09-05 | $47.52 | $47.71 | $47.44 | $47.50 | $47.38 | 7,008 |
2024-09-04 | $47.15 | $47.62 | $47.15 | $47.53 | $47.41 | 6,615 |
2024-09-03 | $47.30 | $47.45 | $47.19 | $47.22 | $47.10 | 10,961 |
2024-08-30 | $47.20 | $47.58 | $47.20 | $47.58 | $47.58 | 6,281 |
2024-08-29 | $47.39 | $47.39 | $46.92 | $47.12 | $47.12 | 6,297 |
2024-08-28 | $47.30 | $47.38 | $47.10 | $47.30 | $47.30 | 8,704 |
2024-08-27 | $47.24 | $47.41 | $47.23 | $47.41 | $47.41 | 4,378 |
2024-08-26 | $47.18 | $47.63 | $47.18 | $47.44 | $47.44 | 11,393 |
2024-08-23 | $46.40 | $47.13 | $46.40 | $47.13 | $47.13 | 8,331 |
2024-08-22 | $46.60 | $46.60 | $46.17 | $46.17 | $46.17 | 13,366 |
2024-08-21 | $46.48 | $46.66 | $46.44 | $46.66 | $46.66 | 4,517 |
2024-08-20 | $46.54 | $46.54 | $46.19 | $46.27 | $46.27 | 11,675 |
2024-08-19 | $46.53 | $46.59 | $46.39 | $46.57 | $46.57 | 5,967 |
2024-08-16 | $46.12 | $46.42 | $46.12 | $46.33 | $46.33 | 52,949 |
2024-08-15 | $46.35 | $46.46 | $46.17 | $46.20 | $46.20 | 5,596 |
2024-08-14 | $45.75 | $46.00 | $45.75 | $45.94 | $45.94 | 10,713 |
2024-08-13 | $45.39 | $45.69 | $45.18 | $45.69 | $45.69 | 10,826 |
2024-08-12 | $45.71 | $45.71 | $45.38 | $45.40 | $45.40 | 9,716 |
2024-08-09 | $45.61 | $45.75 | $45.61 | $45.75 | $45.75 | 2,833 |
2024-08-08 | $45.45 | $45.66 | $45.22 | $45.61 | $45.61 | 8,688 |
2024-08-07 | $45.59 | $45.76 | $45.26 | $45.26 | $45.26 | 5,534 |
2024-08-06 | $45.33 | $45.67 | $45.22 | $45.23 | $45.23 | 5,974 |
2024-08-05 | $44.75 | $45.15 | $44.75 | $45.10 | $45.10 | 17,201 |
2024-08-02 | $45.84 | $45.92 | $45.38 | $45.92 | $45.92 | 8,307 |
2024-08-01 | $46.25 | $46.25 | $45.96 | $46.15 | $46.15 | 2,504 |
2024-07-31 | $46.36 | $46.67 | $46.30 | $46.38 | $46.38 | 5,007 |
2024-07-30 | $45.69 | $46.14 | $45.69 | $46.05 | $46.05 | 24,380 |
2024-07-29 | $45.52 | $45.69 | $45.40 | $45.60 | $45.60 | 8,224 |
2024-07-26 | $45.23 | $45.64 | $45.23 | $45.59 | $45.59 | 5,853 |
2024-07-25 | $44.94 | $45.36 | $44.94 | $45.14 | $45.14 | 7,772 |
2024-07-24 | $44.95 | $45.06 | $44.80 | $44.82 | $44.82 | 4,990 |
2024-07-23 | $45.24 | $45.31 | $45.06 | $45.06 | $45.06 | 14,349 |
2024-07-22 | $45.07 | $45.22 | $44.92 | $45.19 | $45.19 | 8,684 |
2024-07-19 | $45.45 | $45.45 | $45.04 | $45.08 | $45.08 | 10,279 |
2024-07-18 | $45.60 | $45.87 | $45.39 | $45.49 | $45.49 | 7,627 |
2024-07-17 | $45.53 | $46.09 | $45.53 | $45.76 | $45.76 | 13,731 |
2024-07-16 | $45.10 | $45.62 | $45.07 | $45.62 | $45.62 | 13,021 |
2024-07-15 | $45.36 | $45.36 | $44.96 | $44.96 | $44.96 | 8,807 |
2024-07-12 | $45.53 | $45.56 | $45.29 | $45.30 | $45.30 | 7,261 |
2024-07-11 | $45.07 | $45.41 | $45.07 | $45.37 | $45.37 | 7,415 |
2024-07-10 | $44.84 | $45.01 | $44.78 | $45.01 | $45.01 | 7,316 |
2024-07-09 | $45.59 | $45.59 | $44.82 | $44.82 | $44.82 | 14,725 |
2024-07-08 | $45.65 | $45.77 | $45.47 | $45.56 | $45.56 | 152,053 |
2024-07-05 | $45.52 | $45.74 | $45.38 | $45.71 | $45.71 | 18,421 |
2024-07-03 | $45.78 | $45.78 | $45.62 | $45.67 | $45.67 | 3,280 |
2024-07-02 | $45.49 | $45.66 | $45.49 | $45.64 | $45.64 | 7,123 |
2024-07-01 | $46.07 | $46.07 | $45.55 | $45.59 | $45.59 | 30,328 |
2024-06-28 | $45.73 | $45.73 | $45.47 | $45.64 | $45.64 | 12,682 |
2024-06-27 | $45.85 | $45.92 | $45.42 | $45.51 | $45.51 | 9,511 |
2024-06-26 | $45.50 | $45.80 | $45.44 | $45.80 | $45.80 | 17,043 |
2024-06-25 | $45.91 | $45.94 | $45.74 | $45.91 | $45.91 | 8,354 |
2024-06-24 | $45.47 | $45.99 | $45.47 | $45.99 | $45.99 | 14,569 |
2024-06-21 | $45.36 | $45.70 | $45.36 | $45.69 | $45.54 | 6,240 |
2024-06-20 | $45.74 | $45.90 | $45.42 | $45.42 | $45.27 | 58,811 |
2024-06-18 | $45.69 | $45.92 | $45.69 | $45.79 | $45.79 | 9,448 |
2024-06-17 | $44.90 | $45.64 | $44.90 | $45.59 | $45.59 | 9,164 |
2024-06-14 | $45.03 | $45.03 | $44.87 | $44.92 | $44.92 | 14,226 |
2024-06-13 | $45.62 | $45.62 | $45.07 | $45.29 | $45.29 | 18,447 |
2024-06-12 | $45.85 | $45.85 | $45.41 | $45.45 | $45.45 | 8,379 |
2024-06-11 | $45.07 | $45.57 | $45.07 | $45.55 | $45.55 | 11,774 |
2024-06-10 | $45.66 | $45.66 | $45.29 | $45.57 | $45.57 | 12,178 |
2024-06-07 | $45.95 | $46.24 | $45.82 | $45.82 | $45.82 | 12,714 |
2024-06-06 | $46.32 | $46.40 | $46.11 | $46.20 | $46.20 | 4,484 |
2024-06-05 | $46.21 | $46.35 | $45.94 | $46.35 | $46.35 | 6,984 |
2024-06-04 | $46.34 | $46.34 | $46.10 | $46.26 | $46.26 | 4,481 |
2024-06-03 | $46.48 | $46.48 | $46.10 | $46.40 | $46.40 | 11,778 |
2024-05-31 | $45.91 | $46.67 | $45.78 | $46.67 | $46.67 | 9,366 |
2024-05-30 | $45.95 | $46.04 | $45.90 | $45.94 | $45.94 | 5,149 |
2024-05-29 | $46.07 | $46.20 | $45.95 | $45.95 | $45.95 | 9,114 |
2024-05-28 | $46.68 | $46.68 | $46.29 | $46.33 | $46.33 | 17,399 |
2024-05-24 | $46.81 | $46.99 | $46.76 | $46.80 | $46.80 | 10,334 |
2024-05-23 | $47.17 | $47.17 | $46.64 | $46.74 | $46.74 | 11,803 |
2024-05-22 | $47.30 | $47.45 | $47.17 | $47.19 | $47.19 | 6,652 |
2024-05-21 | $47.38 | $47.50 | $47.35 | $47.43 | $47.43 | 13,466 |
2024-05-20 | $47.61 | $47.61 | $47.32 | $47.36 | $47.36 | 7,913 |
2024-05-17 | $47.81 | $47.81 | $47.68 | $47.70 | $47.70 | 9,983 |
2024-05-16 | $47.68 | $47.92 | $47.68 | $47.84 | $47.84 | 7,289 |
2024-05-15 | $47.99 | $47.99 | $47.53 | $47.58 | $47.58 | 3,842 |
2024-05-14 | $48.15 | $48.15 | $47.79 | $47.79 | $47.79 | 27,575 |
2024-05-13 | $48.12 | $48.19 | $47.92 | $47.93 | $47.93 | 6,717 |
2024-05-10 | $48.12 | $48.12 | $47.90 | $48.03 | $48.03 | 6,313 |
2024-05-09 | $47.85 | $48.01 | $47.81 | $47.96 | $47.96 | 6,945 |
2024-05-08 | $47.94 | $47.99 | $47.58 | $47.58 | $47.58 | 7,942 |
2024-05-07 | $48.03 | $48.33 | $48.03 | $48.25 | $48.25 | 10,050 |
2024-05-06 | $47.91 | $47.98 | $47.73 | $47.76 | $47.76 | 161,964 |
2024-05-03 | $47.95 | $47.95 | $47.55 | $47.85 | $47.85 | 4,378 |
2024-05-02 | $47.67 | $47.81 | $47.62 | $47.63 | $47.63 | 17,992 |
2024-05-01 | $47.58 | $47.88 | $47.29 | $47.44 | $47.44 | 9,803 |
2024-04-30 | $48.10 | $48.10 | $47.58 | $47.58 | $47.58 | 6,735 |
2024-04-29 | $48.14 | $48.35 | $48.14 | $48.32 | $48.32 | 6,538 |
2024-04-26 | $48.18 | $48.35 | $48.15 | $48.15 | $48.15 | 3,669 |
2024-04-25 | $47.96 | $48.04 | $47.83 | $48.04 | $48.04 | 9,326 |
2024-04-24 | $47.88 | $48.37 | $47.72 | $48.31 | $48.31 | 11,276 |
2024-04-23 | $48.04 | $48.22 | $47.88 | $48.15 | $48.15 | 36,546 |
2024-04-22 | $47.68 | $48.09 | $47.61 | $47.92 | $47.92 | 24,459 |
2024-04-19 | $47.12 | $47.50 | $47.12 | $47.50 | $47.50 | 7,667 |
2024-04-18 | $47.12 | $47.28 | $47.08 | $47.12 | $47.12 | 6,710 |
2024-04-17 | $47.58 | $47.58 | $46.90 | $47.03 | $47.03 | 13,833 |
2024-04-16 | $47.11 | $47.28 | $46.94 | $47.17 | $47.17 | 8,302 |
2024-04-15 | $47.87 | $47.87 | $46.97 | $47.11 | $47.11 | 18,088 |
2024-04-12 | $48.10 | $48.10 | $47.40 | $47.55 | $47.55 | 14,016 |
2024-04-11 | $48.29 | $48.35 | $48.02 | $48.28 | $48.28 | 11,419 |
2024-04-10 | $47.72 | $48.13 | $47.72 | $48.13 | $48.13 | 11,923 |
2024-04-09 | $48.45 | $48.50 | $48.10 | $48.30 | $48.30 | 25,726 |
2024-04-08 | $48.30 | $48.47 | $48.28 | $48.40 | $48.40 | 235,076 |
2024-04-05 | $47.81 | $48.31 | $47.81 | $48.30 | $48.30 | 28,252 |
2024-04-04 | $48.32 | $48.51 | $47.83 | $47.90 | $47.90 | 14,027 |
2024-04-03 | $48.22 | $48.36 | $48.12 | $48.20 | $48.20 | 8,139 |
2024-04-02 | $48.35 | $48.45 | $48.23 | $48.29 | $48.29 | 4,137 |
2024-04-01 | $48.75 | $48.81 | $48.51 | $48.51 | $48.51 | 9,833 |
2024-03-28 | $48.89 | $49.00 | $48.72 | $48.72 | $48.72 | 3,932 |
2024-03-27 | $48.73 | $48.92 | $48.60 | $48.78 | $48.78 | 16,516 |
2024-03-26 | $48.72 | $48.77 | $48.48 | $48.51 | $48.51 | 17,363 |
2024-03-25 | $48.81 | $48.88 | $48.57 | $48.57 | $48.57 | 11,285 |
2024-03-22 | $48.70 | $48.77 | $48.62 | $48.70 | $48.70 | 13,808 |
2024-03-21 | $48.58 | $48.81 | $48.46 | $48.67 | $48.67 | 10,849 |
2024-03-20 | $48.04 | $48.48 | $48.04 | $48.45 | $48.45 | 18,732 |
2024-03-19 | $47.60 | $48.08 | $47.60 | $48.01 | $48.01 | 13,352 |
2024-03-18 | $47.45 | $47.95 | $47.45 | $47.75 | $47.75 | 28,394 |
2024-03-15 | $47.43 | $47.65 | $47.34 | $47.59 | $47.59 | 10,765 |
2024-03-14 | $47.57 | $47.84 | $47.15 | $47.33 | $47.33 | 12,429 |
2024-03-13 | $47.21 | $47.70 | $47.21 | $47.56 | $47.56 | 14,385 |
2024-03-12 | $47.03 | $47.33 | $47.01 | $47.25 | $47.25 | 16,412 |
2024-03-11 | $46.87 | $47.01 | $46.86 | $46.93 | $46.93 | 4,982 |
2024-03-08 | $47.00 | $47.22 | $46.94 | $47.01 | $47.01 | 7,663 |
2024-03-07 | $46.68 | $47.10 | $46.68 | $47.07 | $47.07 | 14,946 |
2024-03-06 | $46.54 | $46.56 | $46.41 | $46.51 | $46.51 | 9,728 |
2024-03-05 | $46.41 | $46.66 | $46.23 | $46.30 | $46.30 | 24,877 |
2024-03-04 | $46.73 | $46.86 | $46.49 | $46.51 | $46.51 | 34,365 |
2024-03-01 | $46.53 | $46.69 | $46.31 | $46.52 | $46.52 | 18,936 |
2024-02-29 | $46.24 | $46.49 | $46.20 | $46.42 | $46.42 | 13,328 |
2024-02-28 | $45.96 | $46.16 | $45.96 | $45.96 | $45.96 | 6,313 |
2024-02-27 | $46.08 | $46.09 | $45.87 | $45.96 | $45.96 | 6,528 |
2024-02-26 | $45.93 | $46.00 | $45.78 | $45.97 | $45.97 | 21,674 |
2024-02-23 | $45.68 | $45.92 | $45.56 | $45.80 | $45.80 | 9,444 |
2024-02-22 | $45.40 | $45.53 | $45.09 | $45.45 | $45.45 | 14,347 |
2024-02-21 | $45.47 | $45.51 | $45.17 | $45.34 | $45.34 | 6,389 |
2024-02-20 | $45.23 | $45.62 | $45.14 | $45.37 | $45.37 | 5,787 |
2024-02-16 | $45.46 | $45.48 | $45.22 | $45.22 | $45.22 | 6,571 |
2024-02-15 | $45.18 | $45.61 | $45.18 | $45.59 | $45.59 | 31,385 |
2024-02-14 | $44.81 | $44.84 | $44.53 | $44.81 | $44.81 | 9,644 |
2024-02-13 | $44.96 | $45.05 | $44.54 | $44.69 | $44.69 | 6,733 |
2024-02-12 | $44.94 | $45.41 | $44.93 | $45.34 | $45.34 | 12,955 |
2024-02-09 | $45.01 | $45.01 | $44.78 | $44.85 | $44.85 | 19,969 |
2024-02-08 | $44.97 | $45.03 | $44.80 | $45.00 | $45.00 | 14,008 |
2024-02-07 | $44.92 | $45.22 | $44.85 | $44.86 | $44.86 | 27,751 |
2024-02-06 | $44.84 | $44.98 | $44.78 | $44.86 | $44.86 | 14,694 |
2024-02-05 | $45.35 | $45.35 | $44.84 | $44.86 | $44.86 | 13,199 |
2024-02-02 | $45.55 | $45.66 | $45.24 | $45.52 | $45.52 | 30,507 |
2024-02-01 | $44.94 | $45.65 | $44.87 | $45.64 | $45.64 | 6,787 |
2024-01-31 | $45.24 | $45.29 | $44.83 | $44.83 | $44.83 | 7,541 |
2024-01-30 | $45.17 | $45.31 | $45.02 | $45.31 | $45.31 | 6,961 |
2024-01-29 | $44.72 | $45.16 | $44.71 | $45.16 | $45.16 | 5,135 |
2024-01-26 | $44.84 | $44.86 | $44.64 | $44.75 | $44.75 | 10,483 |
2024-01-25 | $44.61 | $44.77 | $44.46 | $44.77 | $44.77 | 21,323 |
2024-01-24 | $44.81 | $44.81 | $44.40 | $44.40 | $44.40 | 11,117 |
2024-01-23 | $44.58 | $44.85 | $44.58 | $44.72 | $44.72 | 14,841 |
2024-01-22 | $44.69 | $44.86 | $44.54 | $44.58 | $44.58 | 23,170 |
2024-01-19 | $44.99 | $45.25 | $44.95 | $45.08 | $45.08 | 8,755 |
2024-01-18 | $45.39 | $45.39 | $45.13 | $45.37 | $45.37 | 16,715 |
2024-01-17 | $45.29 | $45.49 | $45.28 | $45.40 | $45.40 | 16,245 |
2024-01-16 | $45.56 | $45.64 | $45.34 | $45.49 | $45.49 | 12,384 |
2024-01-12 | $45.78 | $45.91 | $45.52 | $45.60 | $45.60 | 12,007 |
2024-01-11 | $45.50 | $45.55 | $45.25 | $45.55 | $45.55 | 11,682 |
2024-01-10 | $45.47 | $45.66 | $45.41 | $45.52 | $45.52 | 19,250 |
2024-01-09 | $45.49 | $45.52 | $45.34 | $45.52 | $45.52 | 35,291 |
2024-01-08 | $45.40 | $45.73 | $45.31 | $45.73 | $45.73 | 30,661 |
2024-01-05 | $45.55 | $45.82 | $45.28 | $45.40 | $45.40 | 28,973 |
2024-01-04 | $45.63 | $45.84 | $45.51 | $45.54 | $45.54 | 8,818 |
2024-01-03 | $46.26 | $46.26 | $45.59 | $45.63 | $45.63 | 9,248 |
2024-01-02 | $45.64 | $46.27 | $45.64 | $46.21 | $46.21 | 17,872 |
2023-12-29 | $45.87 | $46.00 | $45.77 | $45.85 | $45.85 | 19,925 |
2023-12-28 | $45.97 | $46.11 | $45.87 | $45.97 | $45.97 | 33,341 |
2023-12-27 | $45.94 | $46.04 | $45.94 | $46.00 | $46.00 | 8,309 |
2023-12-26 | $45.68 | $46.00 | $45.59 | $45.92 | $45.92 | 12,797 |
2023-12-22 | $45.50 | $45.78 | $45.50 | $45.66 | $45.66 | 12,478 |
2023-12-21 | $45.16 | $45.32 | $44.99 | $45.32 | $45.32 | 16,910 |
2023-12-20 | $45.67 | $45.67 | $44.94 | $44.94 | $44.94 | 25,702 |
2023-12-19 | $45.43 | $45.78 | $45.43 | $45.78 | $45.78 | 19,319 |
2023-12-18 | $45.41 | $45.59 | $45.25 | $45.42 | $45.42 | 24,256 |
2023-12-15 | $45.82 | $45.82 | $45.36 | $45.44 | $45.22 | 40,577 |
2023-12-14 | $46.42 | $46.43 | $45.76 | $45.79 | $45.57 | 32,877 |
2023-12-13 | $45.27 | $46.31 | $45.27 | $46.27 | $46.05 | 171,050 |
2023-12-12 | $45.27 | $45.38 | $45.05 | $45.27 | $45.06 | 73,262 |
2023-12-11 | $44.83 | $45.27 | $44.83 | $45.25 | $45.04 | 779,716 |
2023-12-08 | $44.91 | $45.07 | $44.61 | $44.69 | $44.48 | 15,457 |
2023-12-07 | $44.86 | $45.01 | $44.65 | $45.01 | $44.79 | 43,991 |
2023-12-06 | $45.03 | $45.03 | $44.69 | $44.73 | $44.52 | 18,321 |
2023-12-05 | $44.82 | $44.97 | $44.69 | $44.80 | $44.59 | 19,699 |
2023-12-04 | $44.33 | $44.87 | $44.33 | $44.74 | $44.53 | 30,188 |
2023-12-01 | $44.12 | $44.49 | $44.12 | $44.44 | $44.23 | 29,875 |
2023-11-30 | $43.58 | $44.12 | $43.57 | $44.10 | $43.89 | 14,609 |
2023-11-29 | $43.94 | $43.94 | $43.51 | $43.61 | $43.40 | 13,504 |
2023-11-28 | $43.83 | $44.00 | $43.80 | $43.83 | $43.62 | 26,735 |
2023-11-27 | $43.88 | $44.06 | $43.88 | $43.95 | $43.74 | 12,490 |
2023-11-24 | $43.86 | $44.06 | $43.86 | $43.92 | $43.92 | 6,874 |
2023-11-22 | $43.62 | $43.93 | $43.62 | $43.93 | $43.93 | 10,339 |
2023-11-21 | $43.42 | $43.60 | $43.40 | $43.46 | $43.46 | 23,871 |
2023-11-20 | $43.25 | $43.44 | $43.15 | $43.43 | $43.43 | 26,162 |
2023-11-17 | $43.19 | $43.19 | $43.01 | $43.12 | $43.12 | 23,896 |
2023-11-16 | $43.46 | $43.46 | $43.03 | $43.08 | $43.08 | 160,675 |
2023-11-15 | $43.41 | $43.54 | $43.31 | $43.44 | $43.44 | 30,287 |
2023-11-14 | $43.07 | $43.35 | $43.06 | $43.33 | $43.33 | 15,738 |
2023-11-13 | $42.35 | $42.67 | $42.35 | $42.59 | $42.59 | 15,407 |
2023-11-10 | $42.34 | $42.54 | $42.19 | $42.47 | $42.47 | 13,482 |
2023-11-09 | $42.28 | $42.38 | $42.17 | $42.25 | $42.25 | 17,600 |
2023-11-08 | $42.66 | $42.66 | $42.11 | $42.13 | $42.13 | 14,791 |
2023-11-07 | $42.52 | $42.69 | $42.42 | $42.55 | $42.55 | 15,406 |
2023-11-06 | $42.64 | $42.80 | $42.60 | $42.66 | $42.66 | 30,606 |
2023-11-03 | $42.55 | $42.85 | $42.55 | $42.67 | $42.67 | 54,836 |
2023-11-02 | $41.63 | $42.24 | $41.63 | $42.19 | $42.19 | 41,252 |
2023-11-01 | $41.13 | $41.38 | $41.12 | $41.30 | $41.30 | 14,575 |
2023-10-31 | $41.04 | $41.30 | $41.01 | $41.22 | $41.22 | 7,313 |
2023-10-30 | $40.92 | $41.11 | $40.91 | $41.02 | $41.02 | 28,237 |
2023-10-27 | $40.93 | $41.10 | $40.63 | $40.70 | $40.70 | 13,983 |
2023-10-26 | $41.02 | $41.15 | $40.83 | $40.88 | $40.88 | 14,423 |
2023-10-25 | $40.65 | $40.94 | $40.61 | $40.88 | $40.88 | 16,608 |
2023-10-24 | $40.49 | $40.91 | $40.49 | $40.77 | $40.77 | 8,204 |
2023-10-23 | $40.39 | $40.75 | $40.32 | $40.38 | $40.38 | 43,346 |
2023-10-20 | $40.90 | $40.99 | $40.57 | $40.58 | $40.58 | 25,755 |
2023-10-19 | $41.19 | $41.39 | $40.87 | $40.87 | $40.87 | 50,150 |
2023-10-18 | $41.17 | $41.50 | $41.14 | $41.14 | $41.14 | 31,034 |
2023-10-17 | $40.74 | $41.32 | $40.74 | $41.32 | $41.32 | 38,747 |
2023-10-16 | $40.47 | $41.00 | $40.43 | $40.92 | $40.92 | 27,640 |
2023-10-13 | $40.33 | $40.47 | $40.13 | $40.33 | $40.33 | 14,869 |
2023-10-12 | $41.28 | $41.28 | $40.06 | $40.17 | $40.17 | 22,059 |
2023-10-11 | $41.57 | $41.57 | $41.11 | $41.25 | $41.25 | 12,051 |
2023-10-10 | $41.24 | $41.61 | $41.24 | $41.49 | $41.49 | 26,848 |
2023-10-09 | $40.66 | $41.10 | $40.66 | $41.03 | $41.03 | 42,990 |
2023-10-06 | $40.78 | $40.88 | $40.05 | $40.81 | $40.81 | 354,472 |
2023-10-05 | $41.68 | $41.71 | $40.99 | $41.02 | $41.02 | 21,800 |
2023-10-04 | $41.37 | $41.77 | $41.17 | $41.75 | $41.75 | 37,672 |
2023-10-03 | $41.82 | $41.84 | $41.41 | $41.54 | $41.54 | 25,141 |
2023-10-02 | $42.10 | $42.20 | $41.88 | $42.03 | $42.03 | 12,942 |
2023-09-29 | $42.70 | $42.70 | $42.31 | $42.36 | $42.36 | 10,138 |
2023-09-28 | $42.27 | $42.58 | $42.27 | $42.48 | $42.48 | 11,594 |
2023-09-27 | $42.53 | $42.57 | $42.03 | $42.25 | $42.25 | 40,405 |
2023-09-26 | $42.70 | $42.74 | $42.51 | $42.52 | $42.52 | 23,192 |
2023-09-25 | $42.81 | $42.98 | $42.73 | $42.82 | $42.82 | 16,557 |
2023-09-22 | $43.18 | $43.18 | $42.89 | $42.90 | $42.90 | 11,574 |
2023-09-21 | $43.33 | $43.33 | $43.12 | $43.14 | $43.14 | 22,767 |
2023-09-20 | $43.60 | $43.78 | $43.47 | $43.50 | $43.50 | 23,722 |
2023-09-19 | $43.40 | $43.60 | $43.38 | $43.49 | $43.49 | 9,980 |
2023-09-18 | $43.58 | $43.64 | $43.31 | $43.63 | $43.63 | 23,438 |
2023-09-15 | $43.96 | $43.96 | $43.59 | $43.59 | $43.43 | 53,751 |
2023-09-14 | $43.89 | $44.15 | $43.89 | $44.03 | $43.86 | 28,296 |
2023-09-13 | $43.80 | $43.88 | $43.61 | $43.71 | $43.55 | 91,090 |
2023-09-12 | $43.81 | $43.97 | $43.70 | $43.74 | $43.58 | 490,192 |
2023-09-11 | $43.71 | $43.91 | $43.71 | $43.86 | $43.69 | 102,429 |
2023-09-08 | $43.55 | $43.73 | $43.51 | $43.55 | $43.39 | 101,390 |
2023-09-07 | $43.38 | $43.68 | $43.38 | $43.59 | $43.43 | 111,770 |
2023-09-06 | $43.65 | $43.71 | $43.36 | $43.48 | $43.32 | 127,525 |
2023-09-05 | $44.08 | $44.08 | $43.53 | $43.53 | $43.37 | 37,567 |
2023-09-01 | $44.63 | $44.63 | $44.02 | $44.10 | $44.10 | 15,634 |
2023-08-31 | $44.70 | $44.71 | $44.46 | $44.46 | $44.46 | 68,173 |
2023-08-30 | $44.69 | $44.86 | $44.68 | $44.79 | $44.79 | 27,676 |
2023-08-29 | $44.45 | $44.68 | $44.28 | $44.65 | $44.65 | 34,615 |
2023-08-28 | $44.31 | $44.61 | $44.29 | $44.44 | $44.44 | 35,973 |
2023-08-25 | $43.81 | $44.34 | $43.67 | $44.24 | $44.24 | 13,010 |
2023-08-24 | $43.96 | $44.25 | $43.73 | $43.76 | $43.76 | 20,951 |
2023-08-23 | $43.76 | $44.04 | $43.76 | $44.04 | $44.04 | 25,323 |
2023-08-22 | $44.19 | $44.19 | $43.78 | $43.86 | $43.86 | 63,215 |
2023-08-21 | $44.54 | $44.54 | $43.95 | $44.16 | $44.16 | 18,721 |
2023-08-18 | $43.98 | $44.47 | $43.98 | $44.46 | $44.46 | 20,805 |
2023-08-17 | $44.37 | $44.42 | $43.94 | $44.00 | $44.00 | 74,404 |
2023-08-16 | $44.31 | $44.62 | $44.19 | $44.21 | $44.21 | 19,602 |
2023-08-15 | $44.66 | $44.66 | $44.36 | $44.40 | $44.40 | 26,017 |
2023-08-14 | $44.94 | $44.99 | $44.72 | $44.85 | $44.85 | 111,622 |
2023-08-11 | $45.08 | $45.10 | $44.88 | $45.00 | $45.00 | 16,793 |
2023-08-10 | $45.24 | $45.34 | $44.88 | $44.97 | $44.97 | 78,244 |
2023-08-09 | $45.21 | $45.25 | $45.03 | $45.09 | $45.09 | 21,935 |
2023-08-08 | $45.54 | $45.54 | $45.05 | $45.12 | $45.12 | 23,247 |
2023-08-07 | $45.64 | $45.89 | $45.52 | $45.77 | $45.77 | 46,355 |
2023-08-04 | $45.90 | $46.11 | $45.53 | $45.57 | $45.57 | 12,631 |
2023-08-03 | $45.75 | $45.92 | $45.60 | $45.73 | $45.73 | 9,814 |
2023-08-02 | $45.49 | $46.34 | $45.49 | $45.82 | $45.82 | 41,665 |
2023-08-01 | $45.73 | $45.81 | $45.51 | $45.61 | $45.61 | 17,657 |
2023-07-31 | $45.87 | $45.93 | $45.70 | $45.85 | $45.85 | 21,180 |
2023-07-28 | $45.84 | $46.08 | $45.80 | $45.84 | $45.84 | 24,856 |
2023-07-27 | $46.11 | $46.14 | $45.54 | $45.58 | $45.58 | 95,074 |
2023-07-26 | $46.28 | $46.48 | $46.18 | $46.28 | $46.28 | 14,220 |
2023-07-25 | $46.20 | $46.39 | $46.19 | $46.34 | $46.34 | 37,754 |
2023-07-24 | $46.21 | $46.46 | $46.21 | $46.33 | $46.33 | 53,423 |
2023-07-21 | $46.37 | $46.53 | $46.17 | $46.23 | $46.23 | 36,816 |
2023-07-20 | $45.81 | $46.28 | $45.81 | $46.26 | $46.26 | 40,267 |
2023-07-19 | $45.41 | $45.86 | $45.41 | $45.82 | $45.82 | 23,752 |
2023-07-18 | $45.23 | $45.55 | $45.13 | $45.27 | $45.27 | 30,443 |
2023-07-17 | $44.87 | $45.33 | $44.87 | $45.18 | $45.18 | 39,223 |
2023-07-14 | $45.02 | $45.11 | $44.80 | $44.93 | $44.93 | 106,072 |
2023-07-13 | $45.18 | $45.19 | $44.97 | $45.09 | $45.09 | 67,974 |
2023-07-12 | $45.29 | $45.29 | $45.01 | $45.06 | $45.06 | 60,162 |
2023-07-11 | $44.98 | $45.19 | $44.92 | $45.04 | $45.04 | 86,458 |
2023-07-10 | $44.95 | $45.37 | $44.95 | $44.97 | $44.97 | 16,833 |
2023-07-07 | $45.15 | $45.38 | $44.98 | $44.99 | $44.99 | 57,913 |
2023-07-06 | $45.29 | $45.42 | $45.10 | $45.13 | $45.13 | 77,960 |
2023-07-05 | $45.73 | $45.73 | $45.43 | $45.58 | $45.58 | 124,020 |
2023-07-03 | $45.33 | $45.83 | $45.33 | $45.78 | $45.78 | 9,340 |
2023-06-30 | $45.23 | $45.53 | $45.23 | $45.45 | $45.45 | 23,527 |
2023-06-29 | $44.92 | $45.28 | $44.92 | $45.15 | $45.15 | 71,335 |
2023-06-28 | $45.11 | $45.11 | $44.74 | $45.06 | $45.06 | 95,105 |
2023-06-27 | $45.41 | $45.50 | $45.32 | $45.42 | $45.42 | 27,228 |
2023-06-26 | $45.48 | $45.51 | $45.20 | $45.47 | $45.47 | 41,920 |
2023-06-23 | $45.75 | $45.96 | $45.51 | $45.53 | $45.53 | 29,315 |
2023-06-22 | $45.53 | $45.79 | $45.50 | $45.77 | $45.77 | 39,779 |
2023-06-21 | $45.43 | $45.69 | $45.20 | $45.57 | $45.57 | 158,919 |
2023-06-20 | $45.99 | $45.99 | $45.51 | $45.53 | $45.53 | 57,505 |
2023-06-16 | $46.33 | $46.52 | $46.13 | $46.22 | $45.97 | 61,024 |
2023-06-15 | $46.23 | $46.48 | $46.15 | $46.29 | $46.04 | 28,964 |
2023-06-14 | $46.36 | $46.57 | $46.21 | $46.33 | $46.08 | 48,941 |
2023-06-13 | $45.95 | $46.28 | $45.93 | $46.23 | $45.98 | 37,441 |
2023-06-12 | $46.06 | $46.06 | $45.71 | $45.94 | $45.69 | 35,778 |
2023-06-09 | $45.82 | $46.07 | $45.76 | $45.96 | $45.71 | 27,656 |
2023-06-08 | $45.50 | $45.85 | $45.46 | $45.85 | $45.60 | 14,785 |
2023-06-07 | $45.48 | $45.72 | $45.20 | $45.62 | $45.37 | 52,118 |
2023-06-06 | $45.71 | $45.71 | $45.35 | $45.65 | $45.40 | 14,118 |
2023-06-05 | $45.72 | $45.84 | $45.50 | $45.58 | $45.33 | 17,712 |
2023-06-02 | $45.17 | $45.80 | $45.17 | $45.80 | $45.80 | 29,642 |
2023-06-01 | $45.10 | $45.13 | $44.90 | $44.95 | $44.95 | 17,741 |
2023-05-31 | $45.02 | $45.19 | $44.94 | $45.06 | $45.06 | 54,813 |
2023-05-30 | $45.47 | $45.47 | $44.99 | $45.02 | $45.02 | 52,419 |
2023-05-26 | $45.79 | $45.91 | $45.58 | $45.66 | $45.66 | 37,121 |
2023-05-25 | $45.97 | $45.97 | $45.64 | $45.81 | $45.81 | 36,711 |
2023-05-24 | $46.36 | $46.36 | $46.07 | $46.14 | $46.14 | 44,213 |
2023-05-23 | $46.35 | $46.51 | $46.20 | $46.36 | $46.36 | 57,329 |
2023-05-22 | $46.91 | $47.02 | $46.49 | $46.49 | $46.49 | 235,874 |
2023-05-19 | $46.98 | $47.06 | $46.70 | $46.86 | $46.86 | 88,463 |
2023-05-18 | $46.78 | $46.89 | $46.53 | $46.85 | $46.85 | 12,059 |
2023-05-17 | $46.96 | $47.11 | $46.59 | $46.95 | $46.95 | 57,607 |
2023-05-16 | $47.11 | $47.11 | $46.87 | $46.87 | $46.87 | 18,687 |
2023-05-15 | $47.75 | $47.75 | $47.19 | $47.26 | $47.26 | 22,451 |
2023-05-12 | $47.75 | $47.77 | $47.40 | $47.58 | $47.58 | 19,372 |
2023-05-11 | $47.19 | $47.52 | $47.01 | $47.51 | $47.51 | 20,070 |
2023-05-10 | $47.36 | $47.38 | $47.08 | $47.28 | $47.28 | 27,877 |
2023-05-09 | $47.22 | $47.32 | $47.14 | $47.15 | $47.15 | 69,683 |
2023-05-08 | $47.46 | $47.59 | $47.35 | $47.38 | $47.38 | 35,405 |
2023-05-05 | $47.06 | $47.63 | $47.02 | $47.50 | $47.50 | 76,924 |
2023-05-04 | $47.04 | $47.11 | $46.75 | $47.02 | $47.02 | 27,069 |
2023-05-03 | $47.48 | $47.48 | $47.03 | $47.04 | $47.04 | 23,887 |
2023-05-02 | $47.50 | $47.51 | $46.89 | $47.42 | $47.42 | 34,454 |
2023-05-01 | $47.28 | $47.67 | $47.28 | $47.54 | $47.54 | 45,553 |
2023-04-28 | $46.97 | $47.22 | $46.97 | $47.21 | $47.21 | 34,044 |
2023-04-27 | $46.52 | $46.97 | $46.33 | $46.95 | $46.95 | 24,203 |
2023-04-26 | $46.57 | $46.63 | $46.38 | $46.42 | $46.42 | 21,936 |
2023-04-25 | $46.56 | $46.87 | $46.56 | $46.59 | $46.59 | 77,186 |
2023-04-24 | $46.75 | $46.85 | $46.62 | $46.79 | $46.79 | 20,454 |
2023-04-21 | $46.67 | $46.72 | $46.56 | $46.65 | $46.65 | 11,977 |
2023-04-20 | $46.50 | $46.64 | $46.47 | $46.61 | $46.61 | 43,730 |
2023-04-19 | $46.87 | $46.87 | $46.46 | $46.57 | $46.57 | 85,611 |
2023-04-18 | $46.46 | $46.66 | $46.33 | $46.66 | $46.66 | 20,047 |
2023-04-17 | $46.22 | $46.50 | $46.22 | $46.49 | $46.49 | 10,845 |
2023-04-14 | $46.37 | $46.41 | $46.00 | $46.04 | $46.04 | 12,929 |
2023-04-13 | $46.33 | $46.39 | $46.06 | $46.35 | $46.35 | 77,825 |
2023-04-12 | $46.51 | $46.60 | $46.28 | $46.28 | $46.28 | 16,425 |
2023-04-11 | $46.42 | $46.62 | $46.30 | $46.55 | $46.55 | 23,841 |
2023-04-10 | $46.18 | $46.33 | $45.99 | $46.32 | $46.32 | 30,733 |
2023-04-06 | $46.22 | $46.33 | $46.13 | $46.23 | $46.23 | 15,136 |
2023-04-05 | $46.25 | $46.41 | $46.13 | $46.25 | $46.25 | 51,665 |
2023-04-04 | $46.69 | $46.69 | $45.98 | $46.12 | $46.12 | 22,027 |
2023-04-03 | $46.27 | $46.71 | $46.27 | $46.61 | $46.61 | 33,784 |
2023-03-31 | $46.05 | $46.39 | $46.05 | $46.35 | $46.35 | 41,494 |
2023-03-30 | $46.00 | $46.12 | $45.78 | $45.99 | $45.99 | 100,091 |
2023-03-29 | $46.00 | $46.11 | $45.84 | $45.92 | $45.92 | 82,217 |
2023-03-28 | $45.63 | $45.89 | $45.61 | $45.65 | $45.65 | 87,512 |
2023-03-27 | $45.32 | $45.65 | $45.32 | $45.58 | $45.58 | 174,593 |
2023-03-24 | $44.39 | $45.20 | $44.39 | $45.17 | $45.17 | 18,961 |
2023-03-23 | $44.65 | $44.87 | $44.19 | $44.35 | $44.35 | 25,061 |
2023-03-22 | $44.88 | $45.12 | $44.41 | $44.41 | $44.41 | 45,513 |
2023-03-21 | $44.85 | $44.96 | $44.60 | $44.87 | $44.87 | 62,314 |
2023-03-20 | $44.20 | $44.73 | $44.20 | $44.55 | $44.55 | 24,068 |
2023-03-17 | $44.84 | $44.84 | $44.11 | $44.24 | $44.04 | 12,812 |
2023-03-16 | $44.69 | $44.87 | $44.54 | $44.87 | $44.67 | 16,944 |
2023-03-15 | $44.60 | $44.81 | $44.18 | $44.81 | $44.61 | 35,968 |
2023-03-14 | $44.72 | $44.89 | $44.51 | $44.89 | $44.69 | 45,678 |
2023-03-13 | $44.09 | $44.87 | $44.09 | $44.31 | $44.11 | 30,369 |
2023-03-10 | $44.65 | $44.79 | $44.16 | $44.30 | $44.30 | 28,769 |
2023-03-09 | $45.39 | $45.39 | $44.66 | $44.70 | $44.70 | 34,733 |
2023-03-08 | $45.23 | $45.23 | $44.99 | $45.23 | $45.23 | 12,137 |
2023-03-07 | $45.47 | $45.52 | $45.00 | $45.15 | $45.15 | 44,634 |
2023-03-06 | $45.53 | $45.60 | $45.32 | $45.49 | $45.49 | 88,645 |
2023-03-03 | $45.50 | $45.70 | $45.30 | $45.67 | $45.67 | 137,495 |
2023-03-02 | $44.80 | $45.56 | $44.80 | $45.52 | $45.52 | 25,172 |
2023-03-01 | $44.94 | $44.94 | $44.37 | $44.80 | $44.80 | 101,700 |
2023-02-28 | $45.48 | $45.48 | $44.97 | $44.97 | $44.97 | 48,324 |
2023-02-27 | $45.95 | $45.95 | $45.46 | $45.53 | $45.53 | 48,151 |
2023-02-24 | $45.85 | $45.85 | $45.58 | $45.73 | $45.73 | 35,837 |
2023-02-23 | $46.35 | $46.44 | $45.73 | $46.03 | $46.03 | 39,967 |
2023-02-22 | $46.14 | $46.53 | $46.14 | $46.34 | $46.34 | 57,051 |
2023-02-21 | $46.26 | $46.36 | $46.08 | $46.13 | $46.13 | 32,077 |
2023-02-17 | $45.60 | $46.31 | $45.60 | $46.27 | $46.27 | 77,050 |
2023-02-16 | $45.58 | $45.90 | $45.47 | $45.68 | $45.68 | 90,146 |
2023-02-15 | $45.45 | $45.75 | $45.27 | $45.75 | $45.75 | 29,382 |
2023-02-14 | $45.93 | $45.97 | $45.48 | $45.48 | $45.48 | 71,613 |
2023-02-13 | $45.71 | $46.02 | $45.61 | $45.99 | $45.99 | 239,238 |
2023-02-10 | $45.43 | $45.70 | $45.35 | $45.69 | $45.69 | 140,307 |
2023-02-09 | $45.67 | $45.79 | $45.23 | $45.31 | $45.31 | 76,452 |
2023-02-08 | $45.77 | $45.77 | $45.36 | $45.49 | $45.49 | 114,956 |
2023-02-07 | $46.07 | $46.07 | $45.49 | $45.92 | $45.92 | 41,859 |
2023-02-06 | $45.68 | $46.17 | $45.68 | $46.11 | $46.11 | 40,398 |
2023-02-03 | $46.05 | $46.14 | $45.52 | $45.86 | $45.86 | 94,899 |
2023-02-02 | $46.22 | $46.22 | $45.75 | $46.01 | $46.01 | 128,483 |
2023-02-01 | $46.07 | $46.52 | $45.84 | $46.29 | $46.29 | 155,961 |
2023-01-31 | $45.61 | $46.09 | $45.34 | $46.09 | $46.09 | 26,574 |
2023-01-30 | $45.36 | $45.86 | $45.36 | $45.53 | $45.53 | 31,256 |
2023-01-27 | $45.64 | $45.65 | $45.20 | $45.45 | $45.45 | 53,284 |
2023-01-26 | $45.95 | $45.95 | $45.46 | $45.63 | $45.63 | 165,099 |
2023-01-25 | $45.49 | $45.87 | $45.36 | $45.84 | $45.84 | 161,448 |
2023-01-24 | $45.39 | $45.63 | $45.29 | $45.53 | $45.53 | 216,918 |
2023-01-23 | $45.33 | $45.78 | $45.33 | $45.49 | $45.49 | 144,219 |
2023-01-20 | $45.20 | $45.39 | $44.93 | $45.36 | $45.36 | 47,944 |
2023-01-19 | $45.25 | $45.42 | $45.10 | $45.10 | $45.10 | 18,867 |
2023-01-18 | $46.84 | $46.84 | $45.38 | $45.38 | $45.38 | 46,779 |
2023-01-17 | $46.74 | $47.06 | $46.69 | $46.71 | $46.71 | 70,159 |
2023-01-13 | $46.43 | $46.74 | $46.18 | $46.72 | $46.72 | 33,431 |
2023-01-12 | $46.67 | $46.71 | $46.35 | $46.47 | $46.47 | 21,659 |
2023-01-11 | $46.70 | $46.78 | $46.38 | $46.60 | $46.60 | 193,079 |
2023-01-10 | $46.50 | $46.63 | $46.42 | $46.56 | $46.56 | 158,220 |
2023-01-09 | $46.89 | $47.00 | $46.39 | $46.42 | $46.42 | 119,729 |
2023-01-06 | $46.03 | $46.80 | $46.03 | $46.71 | $46.71 | 175,562 |
2023-01-05 | $45.49 | $45.71 | $45.36 | $45.64 | $45.64 | 28,494 |
2023-01-04 | $45.36 | $45.83 | $45.13 | $45.57 | $45.57 | 57,689 |
2023-01-03 | $45.71 | $45.71 | $44.96 | $45.24 | $45.24 | 86,180 |
2022-12-30 | $45.69 | $45.83 | $45.39 | $45.65 | $45.65 | 68,074 |
2022-12-29 | $46.05 | $46.07 | $45.80 | $45.91 | $45.91 | 186,632 |
2022-12-28 | $46.75 | $46.81 | $45.99 | $46.03 | $46.03 | 56,599 |
2022-12-27 | $46.79 | $46.88 | $46.60 | $46.72 | $46.72 | 41,379 |
2022-12-23 | $46.35 | $46.68 | $46.16 | $46.66 | $46.66 | 59,637 |
2022-12-22 | $46.34 | $46.34 | $45.73 | $46.25 | $46.25 | 62,157 |
2022-12-21 | $46.27 | $46.58 | $46.10 | $46.34 | $46.34 | 56,083 |
2022-12-20 | $46.07 | $46.12 | $45.78 | $45.97 | $45.97 | 52,272 |
2022-12-19 | $45.90 | $46.46 | $45.87 | $46.05 | $46.05 | 43,781 |
2022-12-16 | $46.19 | $46.48 | $45.95 | $46.42 | $45.96 | 39,920 |
2022-12-15 | $46.88 | $46.88 | $46.24 | $46.40 | $45.94 | 50,383 |
2022-12-14 | $47.24 | $47.63 | $47.00 | $47.24 | $46.77 | 50,379 |
2022-12-13 | $48.23 | $48.23 | $47.25 | $47.34 | $46.87 | 54,695 |
2022-12-12 | $47.40 | $47.60 | $47.06 | $47.59 | $47.11 | 36,599 |
2022-12-09 | $47.81 | $47.81 | $47.21 | $47.23 | $47.23 | 145,880 |
2022-12-08 | $47.85 | $47.89 | $47.58 | $47.79 | $47.79 | 59,085 |
2022-12-07 | $47.68 | $47.90 | $47.56 | $47.76 | $47.76 | 93,066 |
2022-12-06 | $47.67 | $47.86 | $47.27 | $47.55 | $47.55 | 115,771 |
2022-12-05 | $47.98 | $47.98 | $47.56 | $47.66 | $47.66 | 79,000 |
2022-12-02 | $47.58 | $48.47 | $47.58 | $48.30 | $48.30 | 146,558 |
2022-12-01 | $48.54 | $48.54 | $48.03 | $48.12 | $48.12 | 57,428 |
2022-11-30 | $47.81 | $48.42 | $47.43 | $48.41 | $48.41 | 66,840 |
2022-11-29 | $47.73 | $47.89 | $47.50 | $47.74 | $47.74 | 40,445 |
2022-11-28 | $47.79 | $47.96 | $47.65 | $47.78 | $47.78 | 57,073 |
2022-11-25 | $47.62 | $47.89 | $47.62 | $47.84 | $47.84 | 17,159 |
2022-11-23 | $47.65 | $47.87 | $47.57 | $47.69 | $47.69 | 53,042 |
2022-11-22 | $47.55 | $47.76 | $47.54 | $47.70 | $47.70 | 81,236 |
2022-11-21 | $46.92 | $47.53 | $46.67 | $47.46 | $47.46 | 69,614 |
2022-11-18 | $46.95 | $47.06 | $46.57 | $46.83 | $46.83 | 49,306 |
2022-11-17 | $46.26 | $46.57 | $46.26 | $46.53 | $46.53 | 77,462 |
2022-11-16 | $46.14 | $46.76 | $46.14 | $46.59 | $46.59 | 97,717 |
2022-11-15 | $46.48 | $46.48 | $45.89 | $46.20 | $46.20 | 39,473 |
2022-11-14 | $45.95 | $46.65 | $45.92 | $45.93 | $45.93 | 32,368 |
2022-11-11 | $46.69 | $46.69 | $45.57 | $46.00 | $46.00 | 77,161 |
2022-11-10 | $47.05 | $47.07 | $46.02 | $46.66 | $46.66 | 40,736 |
2022-11-09 | $46.84 | $46.89 | $46.10 | $46.15 | $46.15 | 85,848 |
2022-11-08 | $46.74 | $47.06 | $46.28 | $46.79 | $46.79 | 66,530 |
2022-11-07 | $46.40 | $46.63 | $46.13 | $46.58 | $46.58 | 72,651 |
2022-11-04 | $46.34 | $46.40 | $45.56 | $46.16 | $46.16 | 38,994 |
2022-11-03 | $45.77 | $46.14 | $45.54 | $45.88 | $45.88 | 14,746 |
2022-11-02 | $46.44 | $46.80 | $45.90 | $45.92 | $45.92 | 138,097 |
2022-11-01 | $47.12 | $47.12 | $46.33 | $46.41 | $46.41 | 95,692 |
2022-10-31 | $46.94 | $47.24 | $46.87 | $46.87 | $46.87 | 53,667 |
2022-10-28 | $46.21 | $47.05 | $46.21 | $47.02 | $47.02 | 45,750 |
2022-10-27 | $46.18 | $46.32 | $45.93 | $46.00 | $46.00 | 49,712 |
2022-10-26 | $45.72 | $46.33 | $45.72 | $45.95 | $45.95 | 95,033 |
2022-10-25 | $44.89 | $45.61 | $44.80 | $45.57 | $45.57 | 46,860 |
2022-10-24 | $44.56 | $44.81 | $44.44 | $44.80 | $44.80 | 31,170 |
2022-10-21 | $43.55 | $44.41 | $43.45 | $44.34 | $44.34 | 112,897 |
2022-10-20 | $44.20 | $44.20 | $43.44 | $43.51 | $43.51 | 39,587 |
2022-10-19 | $44.08 | $44.35 | $43.85 | $44.10 | $44.10 | 40,364 |
2022-10-18 | $44.28 | $44.43 | $43.86 | $44.14 | $44.14 | 26,755 |
2022-10-17 | $43.48 | $43.71 | $43.48 | $43.64 | $43.64 | 24,505 |
2022-10-14 | $44.51 | $44.51 | $43.02 | $43.05 | $43.05 | 31,084 |
2022-10-13 | $42.86 | $44.44 | $42.79 | $44.33 | $44.33 | 105,309 |
2022-10-12 | $43.36 | $43.57 | $43.16 | $43.22 | $43.22 | 32,198 |
2022-10-11 | $42.73 | $43.45 | $42.70 | $43.12 | $43.12 | 29,399 |
2022-10-10 | $42.33 | $42.82 | $42.33 | $42.75 | $42.75 | 29,107 |
2022-10-07 | $42.31 | $42.50 | $42.00 | $42.09 | $42.09 | 15,269 |
2022-10-06 | $43.25 | $43.27 | $42.44 | $42.57 | $42.57 | 64,514 |
2022-10-05 | $43.22 | $43.42 | $42.98 | $43.19 | $43.19 | 109,565 |
2022-10-04 | $43.06 | $43.75 | $43.06 | $43.52 | $43.52 | 45,492 |
2022-10-03 | $42.34 | $42.83 | $42.07 | $42.71 | $42.71 | 239,622 |
2022-09-30 | $42.46 | $42.58 | $41.96 | $42.01 | $42.01 | 111,300 |
2022-09-29 | $42.85 | $42.92 | $42.13 | $42.34 | $42.34 | 141,484 |
2022-09-28 | $42.44 | $43.24 | $42.07 | $43.09 | $43.09 | 46,830 |
2022-09-27 | $43.06 | $43.33 | $42.25 | $42.34 | $42.34 | 66,444 |
2022-09-26 | $42.96 | $43.36 | $42.55 | $42.74 | $42.74 | 125,649 |
2022-09-23 | $43.56 | $43.56 | $42.58 | $43.07 | $43.07 | 168,014 |
2022-09-22 | $44.08 | $44.09 | $43.76 | $43.89 | $43.89 | 84,714 |
2022-09-21 | $44.35 | $44.90 | $44.07 | $44.11 | $44.11 | 63,875 |
2022-09-20 | $44.32 | $44.32 | $43.86 | $44.19 | $44.19 | 68,822 |
2022-09-19 | $43.77 | $44.53 | $43.77 | $44.46 | $44.46 | 96,976 |
2022-09-16 | $44.01 | $44.28 | $43.92 | $44.08 | $44.08 | 89,167 |
2022-09-15 | $44.76 | $44.76 | $44.19 | $44.27 | $44.27 | 53,674 |
2022-09-14 | $45.12 | $45.12 | $44.53 | $44.81 | $44.81 | 66,813 |
2022-09-13 | $45.78 | $46.08 | $44.81 | $44.92 | $44.92 | 36,143 |
2022-09-12 | $46.50 | $46.53 | $46.29 | $46.41 | $46.41 | 106,864 |
2022-09-09 | $45.80 | $46.52 | $45.67 | $46.32 | $46.32 | 31,561 |
2022-09-08 | $45.75 | $45.75 | $45.04 | $45.67 | $45.67 | 203,885 |
2022-09-07 | $45.07 | $45.88 | $44.99 | $45.81 | $45.81 | 84,990 |
2022-09-06 | $45.42 | $45.52 | $44.95 | $45.04 | $45.04 | 63,335 |
2022-09-02 | $45.79 | $46.02 | $44.96 | $45.16 | $45.16 | 188,627 |
2022-09-01 | $45.39 | $45.55 | $45.04 | $45.50 | $45.50 | 180,433 |
2022-08-31 | $45.85 | $46.02 | $45.61 | $45.65 | $45.65 | 90,379 |
2022-08-30 | $46.69 | $46.69 | $45.72 | $45.82 | $45.82 | 16,388 |
2022-08-29 | $46.42 | $46.91 | $46.19 | $46.68 | $46.68 | 85,876 |
2022-08-26 | $47.70 | $47.70 | $46.68 | $46.72 | $46.72 | 28,900 |
2022-08-25 | $47.39 | $47.58 | $47.20 | $47.58 | $47.58 | 132,715 |
2022-08-24 | $47.23 | $47.37 | $47.11 | $47.35 | $47.35 | 27,583 |
2022-08-23 | $47.06 | $47.27 | $46.99 | $47.20 | $47.20 | 125,163 |
2022-08-22 | $47.34 | $47.34 | $46.86 | $47.09 | $47.09 | 147,372 |
2022-08-19 | $47.45 | $47.60 | $47.26 | $47.57 | $47.57 | 150,032 |
2022-08-18 | $47.32 | $47.57 | $47.04 | $47.51 | $47.51 | 82,753 |
2022-08-17 | $47.22 | $47.44 | $46.94 | $47.11 | $47.11 | 53,689 |
2022-08-16 | $47.02 | $47.53 | $47.02 | $47.45 | $47.45 | 228,924 |
2022-08-15 | $46.62 | $47.07 | $46.51 | $47.04 | $47.04 | 24,359 |
2022-08-12 | $46.55 | $46.84 | $46.38 | $46.84 | $46.84 | 118,696 |
2022-08-11 | $46.54 | $46.77 | $46.21 | $46.30 | $46.30 | 89,969 |
2022-08-10 | $46.36 | $46.54 | $46.10 | $46.24 | $46.24 | 105,893 |
2022-08-09 | $46.18 | $46.51 | $46.00 | $46.08 | $46.08 | 126,097 |
2022-08-08 | $46.41 | $46.61 | $46.15 | $46.32 | $46.32 | 40,608 |
2022-08-05 | $45.97 | $46.30 | $45.83 | $46.30 | $46.30 | 29,455 |
2022-08-04 | $46.10 | $46.19 | $45.99 | $46.04 | $46.04 | 93,439 |
2022-08-03 | $45.99 | $46.17 | $45.64 | $46.08 | $46.08 | 88,420 |
2022-08-02 | $45.55 | $45.97 | $45.55 | $45.72 | $45.72 | 67,426 |
2022-08-01 | $45.50 | $46.13 | $45.50 | $45.99 | $45.99 | 103,599 |
2022-07-29 | $45.65 | $45.70 | $45.31 | $45.70 | $45.70 | 124,092 |
2022-07-28 | $45.31 | $45.64 | $45.10 | $45.62 | $45.62 | 29,829 |
2022-07-27 | $45.00 | $45.19 | $44.28 | $45.12 | $45.12 | 41,039 |
2022-07-26 | $44.64 | $44.99 | $44.58 | $44.96 | $44.96 | 37,708 |
2022-07-25 | $44.53 | $44.84 | $44.47 | $44.81 | $44.81 | 53,995 |
2022-07-22 | $44.40 | $44.60 | $44.16 | $44.36 | $44.36 | 78,337 |
2022-07-21 | $44.51 | $44.54 | $44.14 | $44.37 | $44.37 | 89,226 |
2022-07-20 | $44.61 | $44.74 | $44.40 | $44.61 | $44.61 | 115,544 |
2022-07-19 | $44.60 | $44.85 | $44.53 | $44.61 | $44.61 | 32,486 |
2022-07-18 | $44.66 | $44.84 | $44.09 | $44.14 | $44.14 | 14,748 |
2022-07-15 | $44.42 | $44.42 | $44.17 | $44.37 | $44.37 | 16,451 |
2022-07-14 | $43.69 | $44.05 | $43.53 | $43.99 | $43.99 | 44,079 |
2022-07-13 | $43.74 | $44.58 | $43.74 | $44.26 | $44.26 | 63,370 |
2022-07-12 | $44.00 | $44.49 | $43.94 | $44.10 | $44.10 | 47,186 |
2022-07-11 | $43.95 | $44.24 | $43.90 | $43.93 | $43.93 | 83,460 |
2022-07-08 | $44.33 | $44.56 | $44.04 | $44.17 | $44.17 | 48,730 |
2022-07-07 | $44.05 | $44.34 | $44.01 | $44.28 | $44.28 | 153,237 |
2022-07-06 | $43.98 | $44.06 | $43.43 | $43.75 | $43.75 | 68,977 |
2022-07-05 | $44.17 | $44.17 | $43.35 | $43.89 | $43.89 | 218,873 |
2022-07-01 | $43.99 | $44.40 | $43.66 | $44.39 | $44.39 | 43,624 |
2022-06-30 | $43.91 | $44.08 | $43.40 | $43.87 | $43.87 | 60,374 |
2022-06-29 | $44.16 | $44.19 | $43.83 | $44.03 | $44.03 | 52,482 |
2022-06-28 | $44.57 | $44.89 | $43.74 | $43.79 | $43.79 | 28,463 |
2022-06-27 | $43.99 | $44.39 | $43.97 | $44.28 | $44.28 | 69,101 |
2022-06-24 | $42.97 | $43.94 | $42.97 | $43.91 | $43.91 | 295,317 |
2022-06-23 | $42.79 | $42.92 | $42.35 | $42.78 | $42.78 | 99,335 |
2022-06-22 | $42.70 | $42.84 | $42.49 | $42.52 | $42.52 | 56,565 |
2022-06-21 | $42.34 | $43.13 | $42.24 | $43.03 | $43.03 | 52,779 |
2022-06-17 | $42.83 | $42.83 | $41.86 | $42.09 | $41.98 | 62,663 |
2022-06-16 | $42.72 | $42.92 | $42.31 | $42.59 | $42.47 | 91,248 |
2022-06-15 | $43.04 | $43.75 | $42.99 | $43.32 | $43.20 | 147,432 |
2022-06-14 | $42.87 | $43.13 | $42.49 | $42.83 | $42.71 | 218,994 |
2022-06-13 | $43.31 | $43.33 | $42.61 | $42.76 | $42.64 | 135,710 |
2022-06-10 | $43.56 | $44.19 | $43.47 | $43.91 | $43.79 | 96,165 |
2022-06-09 | $45.00 | $45.00 | $44.04 | $44.07 | $43.95 | 79,953 |
2022-06-08 | $45.30 | $45.39 | $44.93 | $45.00 | $44.88 | 83,093 |
2022-06-07 | $45.15 | $45.50 | $44.98 | $45.46 | $45.34 | 39,369 |
2022-06-06 | $45.64 | $45.67 | $45.28 | $45.39 | $45.27 | 99,332 |
2022-06-03 | $45.50 | $45.58 | $45.19 | $45.29 | $45.17 | 77,117 |
2022-06-02 | $45.05 | $45.64 | $44.55 | $45.64 | $45.52 | 62,732 |
2022-06-01 | $45.50 | $45.50 | $44.57 | $45.03 | $44.91 | 49,037 |
2022-05-31 | $45.41 | $45.73 | $45.08 | $45.44 | $45.32 | 100,296 |
2022-05-27 | $45.38 | $45.61 | $45.26 | $45.61 | $45.49 | 45,858 |
2022-05-26 | $45.11 | $45.45 | $45.11 | $45.12 | $45.00 | 67,547 |
2022-05-25 | $44.59 | $45.08 | $44.36 | $44.89 | $44.77 | 72,657 |
2022-05-24 | $43.95 | $44.62 | $43.86 | $44.58 | $44.46 | 56,598 |
2022-05-23 | $43.75 | $44.31 | $43.71 | $44.06 | $43.94 | 231,209 |
2022-05-20 | $43.59 | $43.59 | $42.70 | $43.38 | $43.26 | 84,640 |
2022-05-19 | $43.26 | $43.68 | $42.70 | $43.23 | $43.11 | 78,240 |
2022-05-18 | $45.91 | $45.91 | $43.41 | $43.58 | $43.46 | 164,482 |
2022-05-17 | $46.47 | $46.47 | $45.57 | $46.12 | $45.99 | 167,081 |
2022-05-16 | $46.17 | $46.39 | $46.09 | $46.17 | $46.04 | 127,710 |
2022-05-13 | $45.94 | $46.32 | $45.79 | $46.14 | $46.01 | 219,578 |
2022-05-12 | $45.26 | $45.82 | $45.14 | $45.59 | $45.47 | 530,063 |
2022-05-11 | $45.83 | $46.35 | $45.33 | $45.41 | $45.29 | 325,629 |
2022-05-10 | $46.09 | $46.40 | $45.38 | $45.79 | $45.67 | 390,680 |
2022-05-09 | $45.77 | $46.17 | $45.44 | $45.87 | $45.75 | 215,603 |
2022-05-06 | $45.90 | $46.26 | $45.59 | $45.99 | $45.87 | 132,179 |
2022-05-05 | $46.95 | $47.80 | $45.74 | $46.01 | $45.89 | 192,864 |
2022-05-04 | $46.46 | $47.22 | $46.10 | $47.22 | $47.09 | 334,520 |
2022-05-03 | $46.49 | $46.90 | $45.98 | $46.70 | $46.57 | 140,569 |
2022-05-02 | $46.96 | $47.01 | $45.70 | $46.36 | $46.23 | 547,185 |
2022-04-29 | $47.78 | $47.78 | $46.64 | $46.71 | $46.58 | 387,597 |
2022-04-28 | $47.47 | $47.75 | $46.97 | $47.68 | $47.55 | 249,881 |
2022-04-27 | $47.12 | $47.71 | $46.76 | $47.18 | $47.05 | 496,242 |
2022-04-26 | $47.87 | $47.97 | $46.84 | $46.86 | $46.73 | 231,729 |
2022-04-25 | $47.76 | $47.86 | $46.87 | $47.77 | $47.64 | 488,674 |
2022-04-22 | $48.83 | $48.83 | $47.68 | $47.75 | $47.62 | 206,076 |
2022-04-21 | $49.28 | $49.46 | $48.71 | $48.74 | $48.61 | 177,004 |
2022-04-20 | $48.74 | $49.35 | $48.74 | $49.16 | $49.03 | 766,955 |
2022-04-19 | $47.91 | $48.55 | $47.71 | $48.47 | $48.34 | 189,201 |
2022-04-18 | $48.07 | $48.18 | $47.62 | $47.81 | $47.68 | 194,871 |
2022-04-14 | $48.15 | $48.37 | $48.03 | $48.08 | $47.95 | 112,148 |
2022-04-13 | $47.84 | $48.07 | $47.62 | $48.01 | $47.88 | 93,776 |
2022-04-12 | $48.04 | $48.25 | $47.59 | $47.78 | $47.65 | 327,569 |
2022-04-11 | $47.96 | $48.27 | $47.77 | $47.90 | $47.77 | 566,018 |
2022-04-08 | $47.81 | $48.12 | $47.65 | $47.92 | $47.79 | 126,403 |
2022-04-07 | $47.28 | $47.62 | $47.07 | $47.56 | $47.43 | 157,573 |
2022-04-06 | $46.44 | $47.24 | $46.44 | $47.07 | $46.94 | 128,326 |
2022-04-05 | $46.56 | $47.15 | $46.46 | $46.54 | $46.41 | 91,648 |
2022-04-04 | $46.99 | $47.01 | $46.42 | $46.76 | $46.63 | 54,779 |
2022-04-01 | $46.27 | $47.01 | $46.27 | $46.98 | $46.85 | 91,104 |
2022-03-31 | $46.19 | $46.45 | $46.19 | $46.19 | $46.06 | 49,267 |
2022-03-30 | $46.19 | $46.28 | $45.97 | $46.10 | $45.97 | 25,410 |
2022-03-29 | $46.16 | $46.19 | $45.72 | $46.19 | $46.06 | 43,218 |
2022-03-28 | $46.30 | $46.30 | $45.71 | $46.04 | $45.92 | 86,430 |
2022-03-25 | $45.76 | $46.14 | $45.69 | $46.10 | $45.97 | 49,528 |
2022-03-24 | $45.55 | $45.66 | $45.31 | $45.64 | $45.52 | 125,521 |
2022-03-23 | $45.56 | $45.62 | $45.19 | $45.23 | $45.11 | 61,444 |
2022-03-22 | $45.48 | $45.48 | $45.03 | $45.37 | $45.25 | 35,126 |
2022-03-21 | $45.28 | $45.77 | $45.05 | $45.22 | $45.10 | 50,987 |
2022-03-18 | $44.99 | $45.18 | $44.69 | $45.13 | $44.91 | 33,757 |
2022-03-17 | $44.52 | $45.24 | $44.52 | $45.02 | $44.80 | 43,434 |
2022-03-16 | $44.67 | $44.71 | $44.00 | $44.56 | $44.34 | 34,532 |
2022-03-15 | $44.00 | $44.49 | $43.89 | $44.45 | $44.23 | 29,004 |
2022-03-14 | $43.90 | $44.12 | $43.40 | $43.87 | $43.65 | 79,359 |
2022-03-11 | $44.35 | $44.46 | $43.68 | $43.68 | $43.46 | 112,263 |
2022-03-10 | $44.15 | $44.25 | $43.61 | $44.15 | $43.93 | 123,942 |
2022-03-09 | $44.56 | $44.63 | $44.07 | $44.32 | $44.10 | 85,173 |
2022-03-08 | $45.49 | $45.58 | $44.27 | $44.27 | $44.05 | 176,270 |
2022-03-07 | $46.00 | $46.35 | $45.32 | $45.38 | $45.16 | 59,370 |
2022-03-04 | $45.22 | $46.06 | $45.00 | $45.94 | $45.71 | 51,313 |
2022-03-03 | $45.23 | $45.85 | $45.23 | $45.70 | $45.47 | 152,064 |
2022-03-02 | $44.28 | $45.12 | $44.28 | $45.04 | $44.82 | 117,805 |
2022-03-01 | $44.36 | $44.73 | $44.03 | $44.22 | $44.00 | 83,915 |
2022-02-28 | $44.17 | $44.55 | $43.98 | $44.37 | $44.15 | 57,637 |
2022-02-25 | $43.50 | $44.74 | $43.50 | $44.68 | $44.46 | 412,002 |
2022-02-24 | $43.23 | $43.44 | $42.40 | $43.34 | $43.13 | 473,338 |
2022-02-23 | $44.84 | $44.84 | $43.93 | $43.94 | $43.73 | 156,726 |
2022-02-22 | $44.68 | $44.88 | $44.39 | $44.67 | $44.45 | 384,166 |
2022-02-18 | $44.84 | $45.02 | $44.58 | $44.82 | $44.60 | 37,066 |
2022-02-17 | $44.61 | $44.93 | $44.41 | $44.76 | $44.54 | 56,086 |
2022-02-16 | $44.98 | $45.10 | $44.55 | $44.79 | $44.57 | 38,398 |
2022-02-15 | $44.85 | $45.10 | $44.65 | $44.76 | $44.54 | 24,363 |
2022-02-14 | $44.91 | $44.91 | $44.27 | $44.70 | $44.48 | 33,972 |
2022-02-11 | $44.97 | $45.21 | $44.79 | $45.02 | $44.80 | 29,776 |
2022-02-10 | $44.83 | $45.22 | $44.56 | $44.72 | $44.50 | 24,776 |
2022-02-09 | $45.48 | $45.50 | $45.08 | $45.15 | $44.93 | 120,730 |
2022-02-08 | $44.90 | $45.24 | $44.72 | $45.15 | $44.93 | 64,391 |
2022-02-07 | $44.51 | $44.84 | $44.34 | $44.70 | $44.48 | 36,422 |
2022-02-04 | $44.68 | $44.68 | $43.89 | $44.33 | $44.11 | 57,483 |
2022-02-03 | $44.59 | $44.92 | $44.50 | $44.71 | $44.49 | 39,481 |
2022-02-02 | $44.46 | $44.78 | $44.33 | $44.71 | $44.49 | 22,210 |
2022-02-01 | $44.28 | $44.40 | $43.86 | $44.36 | $44.14 | 85,828 |
2022-01-31 | $43.70 | $44.20 | $43.66 | $44.16 | $43.94 | 46,417 |
2022-01-28 | $43.46 | $43.98 | $43.05 | $43.98 | $43.76 | 55,922 |
2022-01-27 | $44.08 | $44.48 | $43.59 | $43.71 | $43.49 | 356,163 |
2022-01-26 | $44.00 | $44.29 | $43.34 | $43.60 | $43.38 | 111,725 |
2022-01-25 | $44.06 | $44.18 | $43.35 | $43.82 | $43.60 | 178,336 |
2022-01-24 | $44.05 | $44.46 | $43.48 | $44.33 | $44.11 | 78,927 |
2022-01-21 | $44.34 | $44.94 | $44.22 | $44.23 | $44.01 | 99,321 |
2022-01-20 | $45.18 | $45.22 | $44.34 | $44.40 | $44.18 | 531,834 |
2022-01-19 | $45.35 | $45.40 | $44.92 | $44.97 | $44.75 | 18,586 |
2022-01-18 | $45.68 | $45.68 | $45.08 | $45.24 | $45.02 | 133,579 |
2022-01-14 | $45.68 | $46.02 | $45.39 | $45.97 | $45.74 | 110,004 |
2022-01-13 | $45.59 | $45.88 | $45.52 | $45.73 | $45.50 | 18,885 |
2022-01-12 | $45.61 | $45.61 | $45.17 | $45.28 | $45.06 | 72,601 |
2022-01-11 | $45.65 | $45.65 | $44.81 | $45.39 | $45.17 | 32,845 |
2022-01-10 | $45.62 | $45.67 | $45.26 | $45.42 | $45.20 | 38,775 |
2022-01-07 | $45.58 | $45.75 | $45.54 | $45.63 | $45.40 | 23,256 |
2022-01-06 | $45.45 | $45.87 | $45.45 | $45.53 | $45.31 | 131,689 |
2022-01-05 | $45.59 | $45.99 | $45.44 | $45.45 | $45.23 | 70,971 |
2022-01-04 | $45.29 | $45.68 | $45.29 | $45.45 | $45.23 | 27,645 |
2022-01-03 | $45.13 | $45.26 | $44.75 | $45.26 | $45.04 | 32,971 |
2021-12-31 | $44.96 | $45.17 | $44.83 | $45.08 | $44.86 | 35,979 |
2021-12-30 | $45.17 | $45.19 | $44.93 | $44.94 | $44.72 | 103,243 |
2021-12-29 | $44.89 | $45.09 | $44.86 | $45.02 | $44.80 | 13,285 |
2021-12-28 | $44.49 | $44.89 | $44.49 | $44.89 | $44.67 | 30,314 |
2021-12-27 | $44.19 | $44.50 | $44.13 | $44.49 | $44.27 | 45,920 |
2021-12-23 | $44.13 | $44.19 | $44.07 | $44.13 | $43.91 | 11,496 |
2021-12-22 | $43.66 | $43.97 | $43.51 | $43.97 | $43.75 | 81,082 |
2021-12-21 | $43.90 | $43.90 | $43.63 | $43.71 | $43.49 | 24,081 |
2021-12-20 | $43.62 | $43.89 | $43.38 | $43.86 | $43.64 | 24,929 |
2021-12-17 | $44.29 | $44.46 | $43.99 | $44.03 | $43.75 | 68,440 |
2021-12-16 | $44.25 | $44.53 | $44.15 | $44.29 | $44.00 | 74,981 |
2021-12-15 | $43.62 | $44.27 | $43.58 | $44.18 | $43.89 | 13,422 |
2021-12-14 | $43.52 | $43.77 | $43.31 | $43.60 | $43.32 | 64,110 |
2021-12-13 | $43.48 | $43.77 | $43.24 | $43.58 | $43.30 | 20,225 |
2021-12-10 | $42.99 | $43.24 | $42.98 | $43.24 | $42.96 | 13,468 |
2021-12-09 | $42.77 | $42.93 | $42.70 | $42.79 | $42.51 | 11,979 |
2021-12-08 | $43.30 | $43.31 | $42.71 | $43.00 | $42.72 | 90,407 |
2021-12-07 | $43.13 | $43.42 | $43.05 | $43.28 | $43.00 | 24,458 |
2021-12-06 | $42.72 | $43.22 | $42.72 | $42.94 | $42.66 | 21,017 |
2021-12-03 | $42.33 | $42.45 | $42.19 | $42.36 | $42.08 | 10,198 |
2021-12-02 | $41.60 | $42.38 | $41.60 | $42.24 | $41.97 | 35,122 |
2021-12-01 | $42.10 | $42.40 | $41.39 | $41.39 | $41.12 | 87,840 |
2021-11-30 | $42.32 | $42.45 | $41.72 | $41.73 | $41.46 | 19,418 |
2021-11-29 | $43.05 | $43.05 | $42.70 | $42.84 | $42.56 | 9,250 |
2021-11-26 | $43.22 | $43.25 | $42.69 | $42.82 | $42.54 | 10,587 |
2021-11-24 | $43.59 | $43.66 | $43.38 | $43.63 | $43.35 | 16,496 |
2021-11-23 | $43.79 | $43.81 | $43.59 | $43.78 | $43.50 | 22,205 |
2021-11-22 | $43.12 | $43.80 | $43.12 | $43.66 | $43.38 | 6,915 |
2021-11-19 | $43.39 | $43.39 | $42.94 | $42.98 | $42.70 | 7,673 |
2021-11-18 | $43.50 | $43.57 | $43.33 | $43.55 | $43.27 | 7,974 |
2021-11-17 | $43.77 | $43.83 | $43.52 | $43.63 | $43.35 | 16,689 |
2021-11-16 | $44.19 | $44.19 | $43.82 | $43.83 | $43.55 | 12,959 |
2021-11-15 | $43.98 | $44.15 | $43.86 | $44.10 | $43.81 | 29,494 |
2021-11-12 | $43.80 | $43.95 | $43.75 | $43.77 | $43.49 | 4,709 |
2021-11-11 | $43.80 | $43.85 | $43.62 | $43.71 | $43.43 | 3,974 |
2021-11-10 | $43.58 | $43.89 | $43.52 | $43.79 | $43.51 | 6,551 |
2021-11-09 | $43.48 | $43.72 | $43.47 | $43.69 | $43.41 | 28,354 |
2021-11-08 | $44.08 | $44.08 | $43.45 | $43.48 | $43.20 | 7,650 |
2021-11-05 | $43.57 | $44.04 | $43.57 | $43.94 | $43.66 | 15,833 |
2021-11-04 | $43.66 | $43.71 | $43.32 | $43.42 | $43.14 | 16,751 |
2021-11-03 | $43.07 | $43.70 | $43.07 | $43.66 | $43.38 | 11,712 |
2021-11-02 | $43.30 | $43.30 | $42.97 | $43.07 | $42.79 | 18,584 |
2021-11-01 | $42.71 | $43.15 | $42.71 | $43.12 | $42.84 | 28,058 |
2021-10-29 | $42.55 | $42.68 | $42.55 | $42.61 | $42.33 | 26,061 |
2021-10-28 | $42.32 | $42.75 | $42.32 | $42.75 | $42.47 | 8,044 |
2021-10-27 | $42.68 | $42.74 | $42.29 | $42.29 | $42.02 | 11,242 |
2021-10-26 | $42.76 | $42.92 | $42.66 | $42.68 | $42.40 | 4,678 |
2021-10-25 | $43.04 | $43.04 | $42.74 | $42.77 | $42.49 | 19,461 |
2021-10-22 | $42.76 | $42.95 | $42.71 | $42.88 | $42.60 | 12,016 |
2021-10-21 | $42.50 | $42.62 | $42.34 | $42.51 | $42.23 | 106,319 |
2021-10-20 | $42.38 | $42.76 | $42.38 | $42.55 | $42.27 | 13,770 |
2021-10-19 | $42.32 | $42.37 | $41.96 | $42.37 | $42.10 | 10,537 |
2021-10-18 | $42.28 | $42.47 | $42.10 | $42.32 | $42.05 | 2,322 |
2021-10-15 | $42.74 | $42.77 | $42.40 | $42.40 | $42.13 | 11,722 |
2021-10-14 | $42.57 | $42.75 | $42.57 | $42.67 | $42.39 | 9,269 |
2021-10-13 | $42.44 | $42.46 | $42.15 | $42.41 | $42.14 | 28,983 |
2021-10-12 | $42.75 | $42.75 | $42.42 | $42.51 | $42.23 | 56,889 |
2021-10-11 | $42.78 | $42.86 | $42.53 | $42.53 | $42.26 | 6,018 |
2021-10-08 | $42.72 | $42.81 | $42.54 | $42.54 | $42.26 | 3,873 |
2021-10-07 | $42.92 | $43.10 | $42.72 | $42.77 | $42.49 | 14,304 |
2021-10-06 | $42.22 | $42.57 | $42.06 | $42.57 | $42.29 | 15,676 |
2021-10-05 | $42.18 | $42.54 | $42.13 | $42.48 | $42.21 | 48,938 |
2021-10-04 | $42.26 | $42.47 | $42.04 | $42.10 | $41.83 | 12,962 |
2021-10-01 | $42.38 | $42.48 | $41.88 | $42.23 | $41.95 | 23,672 |
2021-09-30 | $42.78 | $43.24 | $42.11 | $42.11 | $41.84 | 12,393 |
2021-09-29 | $42.03 | $42.77 | $42.03 | $42.62 | $42.34 | 4,602 |
2021-09-28 | $41.92 | $42.13 | $41.91 | $41.95 | $41.68 | 11,031 |
2021-09-27 | $42.21 | $42.21 | $41.90 | $41.90 | $41.63 | 2,913 |
2021-09-24 | $41.75 | $41.98 | $41.71 | $41.71 | $41.44 | 9,968 |
2021-09-23 | $41.64 | $42.00 | $41.64 | $41.81 | $41.53 | 4,919 |
2021-09-22 | $41.40 | $41.72 | $41.40 | $41.41 | $41.14 | 5,783 |
2021-09-21 | $41.31 | $41.40 | $41.23 | $41.31 | $41.04 | 3,346 |
2021-09-20 | $41.15 | $41.33 | $40.86 | $41.18 | $40.92 | 7,240 |
2021-09-17 | $41.77 | $41.88 | $41.75 | $41.82 | $41.44 | 2,445 |
2021-09-16 | $41.90 | $42.04 | $41.78 | $41.87 | $41.50 | 1,296 |
2021-09-15 | $41.52 | $41.92 | $41.52 | $41.86 | $41.49 | 2,407 |
2021-09-14 | $42.16 | $42.16 | $41.51 | $41.56 | $41.19 | 17,745 |
2021-09-13 | $42.15 | $42.31 | $42.07 | $42.13 | $41.75 | 6,640 |
2021-09-10 | $42.27 | $42.27 | $41.81 | $41.86 | $41.48 | 3,686 |
2021-09-09 | $42.41 | $42.41 | $42.15 | $42.16 | $41.79 | 6,449 |
2021-09-08 | $42.22 | $42.54 | $42.22 | $42.45 | $42.08 | 25,691 |
2021-09-07 | $42.61 | $42.95 | $42.16 | $42.16 | $41.78 | 11,496 |
2021-09-03 | $42.87 | $42.87 | $42.69 | $42.72 | $42.34 | 7,476 |
2021-09-02 | $42.78 | $43.05 | $42.78 | $42.95 | $42.57 | 4,544 |
2021-09-01 | $42.55 | $42.74 | $42.50 | $42.66 | $42.28 | 3,298 |
2021-08-31 | $42.32 | $42.58 | $42.32 | $42.58 | $42.20 | 10,180 |
2021-08-30 | $42.25 | $42.43 | $42.25 | $42.25 | $41.87 | 6,805 |
2021-08-27 | $41.83 | $42.41 | $41.83 | $42.35 | $41.98 | 8,574 |
2021-08-26 | $42.18 | $42.18 | $41.80 | $41.81 | $41.44 | 7,613 |
2021-08-25 | $42.10 | $42.32 | $42.02 | $42.18 | $41.80 | 135,027 |
2021-08-24 | $42.04 | $42.24 | $42.04 | $42.19 | $41.81 | 17,823 |
2021-08-23 | $42.02 | $42.31 | $41.99 | $42.14 | $41.76 | 17,282 |
2021-08-20 | $41.93 | $42.12 | $41.93 | $41.99 | $41.62 | 19,057 |
2021-08-19 | $41.91 | $42.25 | $41.76 | $41.90 | $41.53 | 10,895 |
2021-08-18 | $42.70 | $42.79 | $42.14 | $42.14 | $41.76 | 7,937 |
2021-08-17 | $42.80 | $42.97 | $42.65 | $42.80 | $42.42 | 17,141 |
2021-08-16 | $42.94 | $42.99 | $42.76 | $42.95 | $42.57 | 6,426 |
2021-08-13 | $42.75 | $43.01 | $42.75 | $42.95 | $42.57 | 19,847 |
2021-08-12 | $42.52 | $42.60 | $42.40 | $42.55 | $42.17 | 6,342 |
2021-08-11 | $42.39 | $42.53 | $42.13 | $42.49 | $42.11 | 14,003 |
2021-08-10 | $41.84 | $42.39 | $41.84 | $42.39 | $42.01 | 33,497 |
2021-08-09 | $41.36 | $41.62 | $41.35 | $41.58 | $41.21 | 5,407 |
2021-08-06 | $40.84 | $41.23 | $40.84 | $41.13 | $40.76 | 11,178 |
2021-08-05 | $40.59 | $40.80 | $40.51 | $40.70 | $40.34 | 12,024 |
2021-08-04 | $41.05 | $41.05 | $40.29 | $40.33 | $39.97 | 66,180 |
2021-08-03 | $41.10 | $41.23 | $40.86 | $41.16 | $40.79 | 16,381 |
2021-08-02 | $41.45 | $41.64 | $41.08 | $41.13 | $40.76 | 16,896 |
2021-07-30 | $41.45 | $41.80 | $41.35 | $41.35 | $40.98 | 6,581 |
2021-07-29 | $41.34 | $41.85 | $41.34 | $41.51 | $41.14 | 8,945 |
2021-07-28 | $41.34 | $41.36 | $41.01 | $41.20 | $40.83 | 15,651 |
2021-07-27 | $41.33 | $41.43 | $41.14 | $41.27 | $40.90 | 6,944 |
2021-07-26 | $41.22 | $41.45 | $41.22 | $41.35 | $40.98 | 7,794 |
2021-07-23 | $40.80 | $41.29 | $40.76 | $41.19 | $40.82 | 8,326 |
2021-07-22 | $41.10 | $41.10 | $40.67 | $40.75 | $40.39 | 5,628 |
2021-07-21 | $41.43 | $41.56 | $41.15 | $41.15 | $40.78 | 7,189 |
2021-07-20 | $40.84 | $41.46 | $40.83 | $41.23 | $40.86 | 8,427 |
2021-07-19 | $40.73 | $40.80 | $40.48 | $40.72 | $40.36 | 14,649 |
2021-07-16 | $41.47 | $41.70 | $41.05 | $41.05 | $40.68 | 7,447 |
2021-07-15 | $40.98 | $41.37 | $40.98 | $41.37 | $41.00 | 10,852 |
2021-07-14 | $41.24 | $41.25 | $41.02 | $41.16 | $40.79 | 14,602 |
2021-07-13 | $41.40 | $41.51 | $41.07 | $41.10 | $40.73 | 10,302 |
2021-07-12 | $41.56 | $41.56 | $41.45 | $41.52 | $41.15 | 10,818 |
2021-07-09 | $41.49 | $41.74 | $41.20 | $41.66 | $41.29 | 34,411 |
2021-07-08 | $41.00 | $41.36 | $40.55 | $41.20 | $40.83 | 29,686 |
2021-07-07 | $41.43 | $41.47 | $41.28 | $41.38 | $41.01 | 27,300 |
2021-07-06 | $41.70 | $41.70 | $41.23 | $41.41 | $41.04 | 16,773 |
2021-07-02 | $42.12 | $42.12 | $41.79 | $41.79 | $41.42 | 14,167 |
2021-07-01 | $42.03 | $42.17 | $41.95 | $41.95 | $41.58 | 45,945 |
2021-06-30 | $41.69 | $42.04 | $41.69 | $41.95 | $41.58 | 29,346 |
2021-06-29 | $42.07 | $42.07 | $41.74 | $41.78 | $41.41 | 67,909 |
2021-06-28 | $42.39 | $42.39 | $41.87 | $41.98 | $41.61 | 31,378 |
2021-06-25 | $42.18 | $42.39 | $41.94 | $42.39 | $42.01 | 12,692 |
2021-06-24 | $42.03 | $42.18 | $41.85 | $42.08 | $41.70 | 9,745 |
2021-06-23 | $42.16 | $42.16 | $41.90 | $41.90 | $41.53 | 11,744 |
2021-06-22 | $41.95 | $42.09 | $41.89 | $42.04 | $41.67 | 6,964 |
2021-06-21 | $41.37 | $41.87 | $41.37 | $41.84 | $41.47 | 45,214 |
2021-06-18 | $41.87 | $42.10 | $41.32 | $41.32 | $40.84 | 24,358 |
2021-06-17 | $42.56 | $42.56 | $41.86 | $42.09 | $41.60 | 30,107 |
2021-06-16 | $43.03 | $43.03 | $42.43 | $42.48 | $41.99 | 27,708 |
2021-06-15 | $43.39 | $43.39 | $42.91 | $42.93 | $42.43 | 45,085 |
2021-06-14 | $43.73 | $43.73 | $43.03 | $43.27 | $42.77 | 21,161 |
2021-06-11 | $43.74 | $43.74 | $43.30 | $43.57 | $43.06 | 11,640 |
2021-06-10 | $43.58 | $43.67 | $43.36 | $43.41 | $42.90 | 25,390 |
2021-06-09 | $43.95 | $43.95 | $43.47 | $43.52 | $43.01 | 38,321 |
2021-06-08 | $44.13 | $44.35 | $43.85 | $44.04 | $43.53 | 30,431 |
2021-06-07 | $43.84 | $44.10 | $43.80 | $44.07 | $43.56 | 24,443 |
2021-06-04 | $44.01 | $44.01 | $43.77 | $43.91 | $43.40 | 20,158 |
2021-06-03 | $43.77 | $43.84 | $43.53 | $43.84 | $43.33 | 25,492 |
2021-06-02 | $43.27 | $43.88 | $43.06 | $43.87 | $43.36 | 22,330 |
2021-06-01 | $43.03 | $43.17 | $42.90 | $43.16 | $42.66 | 97,122 |
2021-05-28 | $42.63 | $42.87 | $42.63 | $42.75 | $42.25 | 28,840 |
2021-05-27 | $42.56 | $42.94 | $42.54 | $42.54 | $42.04 | 6,566 |
2021-05-26 | $42.57 | $42.60 | $42.34 | $42.48 | $41.98 | 14,946 |
2021-05-25 | $42.61 | $42.61 | $42.36 | $42.38 | $41.89 | 13,768 |
2021-05-24 | $42.31 | $42.65 | $42.31 | $42.46 | $41.96 | 17,489 |
2021-05-21 | $42.21 | $42.36 | $42.07 | $42.19 | $41.70 | 20,612 |
2021-05-20 | $41.72 | $42.05 | $41.69 | $41.97 | $41.48 | 16,341 |
2021-05-19 | $41.69 | $41.69 | $41.29 | $41.60 | $41.11 | 9,755 |
2021-05-18 | $42.34 | $42.34 | $42.02 | $42.02 | $41.53 | 44,469 |
2021-05-17 | $42.38 | $42.59 | $42.15 | $42.27 | $41.78 | 18,428 |
2021-05-14 | $42.00 | $42.36 | $42.00 | $42.30 | $41.81 | 31,411 |
2021-05-13 | $41.30 | $41.94 | $41.07 | $41.82 | $41.33 | 24,041 |
2021-05-12 | $41.67 | $41.67 | $41.01 | $41.06 | $40.58 | 70,213 |
2021-05-11 | $41.72 | $41.72 | $41.43 | $41.63 | $41.14 | 28,238 |
2021-05-10 | $41.98 | $42.24 | $41.90 | $41.93 | $41.44 | 19,836 |
2021-05-07 | $41.70 | $41.95 | $41.65 | $41.95 | $41.46 | 11,787 |
2021-05-06 | $41.67 | $41.93 | $41.47 | $41.90 | $41.41 | 19,546 |
2021-05-05 | $41.19 | $41.51 | $41.19 | $41.50 | $41.02 | 11,982 |
2021-05-04 | $41.60 | $41.62 | $41.10 | $41.20 | $40.72 | 20,686 |
2021-05-03 | $41.57 | $41.95 | $41.51 | $41.82 | $41.33 | 14,646 |
2021-04-30 | $41.52 | $41.52 | $41.16 | $41.27 | $40.79 | 16,056 |
2021-04-29 | $41.51 | $41.60 | $41.34 | $41.60 | $41.11 | 15,770 |
2021-04-28 | $41.20 | $41.46 | $41.15 | $41.28 | $40.80 | 20,283 |
2021-04-27 | $41.53 | $41.53 | $41.25 | $41.31 | $40.83 | 13,300 |
2021-04-26 | $41.90 | $41.90 | $41.38 | $41.38 | $40.90 | 10,892 |
2021-04-23 | $41.80 | $41.89 | $41.55 | $41.77 | $41.29 | 8,552 |
2021-04-22 | $41.94 | $41.94 | $41.50 | $41.66 | $41.18 | 11,127 |
2021-04-21 | $41.32 | $41.96 | $41.32 | $41.91 | $41.42 | 18,659 |
2021-04-20 | $41.65 | $41.78 | $41.34 | $41.54 | $41.06 | 12,878 |
2021-04-19 | $41.78 | $41.78 | $41.47 | $41.59 | $41.11 | 12,871 |
2021-04-16 | $41.26 | $41.75 | $41.26 | $41.66 | $41.18 | 8,573 |
2021-04-15 | $41.17 | $41.27 | $41.01 | $41.27 | $40.79 | 27,408 |
2021-04-14 | $41.01 | $41.07 | $40.81 | $40.89 | $40.42 | 6,525 |
2021-04-13 | $41.24 | $41.24 | $40.90 | $40.91 | $40.44 | 18,693 |
2021-04-12 | $40.66 | $41.08 | $40.66 | $41.07 | $40.59 | 47,533 |
2021-04-09 | $40.60 | $40.75 | $40.44 | $40.66 | $40.19 | 13,471 |
2021-04-08 | $40.69 | $40.72 | $40.42 | $40.72 | $40.25 | 10,899 |
2021-04-07 | $40.78 | $40.78 | $40.54 | $40.57 | $40.10 | 7,305 |
2021-04-06 | $40.61 | $40.86 | $40.60 | $40.68 | $40.21 | 13,672 |
2021-04-05 | $40.37 | $40.66 | $40.34 | $40.55 | $40.08 | 15,315 |
2021-04-01 | $40.13 | $40.20 | $39.80 | $40.14 | $39.67 | 22,470 |
2021-03-31 | $40.52 | $40.52 | $40.01 | $40.01 | $39.54 | 17,071 |
2021-03-30 | $40.43 | $40.51 | $40.30 | $40.48 | $40.01 | 14,045 |
2021-03-29 | $40.51 | $40.86 | $40.45 | $40.56 | $40.08 | 13,411 |
2021-03-26 | $39.86 | $40.56 | $39.80 | $40.56 | $40.09 | 35,331 |
2021-03-25 | $38.92 | $39.67 | $38.92 | $39.64 | $39.18 | 36,415 |
2021-03-24 | $39.72 | $39.72 | $39.08 | $39.08 | $38.62 | 15,037 |
2021-03-23 | $39.91 | $39.93 | $39.59 | $39.63 | $39.17 | 6,179 |
2021-03-22 | $40.13 | $40.13 | $39.93 | $40.04 | $39.57 | 6,066 |
2021-03-19 | $39.76 | $40.37 | $39.76 | $40.16 | $39.57 | 8,241 |
2021-03-18 | $40.21 | $40.21 | $39.66 | $39.74 | $39.16 | 15,498 |
2021-03-17 | $40.10 | $40.30 | $40.04 | $40.28 | $39.69 | 13,906 |
2021-03-16 | $40.44 | $40.47 | $40.23 | $40.25 | $39.66 | 9,627 |
2021-03-15 | $40.35 | $40.43 | $40.15 | $40.37 | $39.78 | 6,677 |
2021-03-12 | $40.11 | $40.24 | $40.11 | $40.16 | $39.58 | 11,055 |
2021-03-11 | $40.22 | $40.49 | $39.90 | $40.24 | $39.65 | 39,360 |
2021-03-10 | $39.91 | $40.39 | $39.87 | $40.33 | $39.74 | 48,177 |
2021-03-09 | $39.37 | $39.89 | $39.37 | $39.59 | $39.01 | 31,281 |
2021-03-08 | $39.07 | $39.59 | $39.02 | $39.27 | $38.69 | 28,326 |
2021-03-05 | $38.02 | $38.94 | $37.90 | $38.87 | $38.30 | 48,174 |
2021-03-04 | $37.89 | $38.37 | $37.36 | $37.68 | $37.13 | 22,932 |
2021-03-03 | $37.95 | $38.26 | $37.63 | $37.78 | $37.23 | 48,656 |
2021-03-02 | $37.98 | $38.24 | $37.86 | $37.87 | $37.31 | 13,420 |
2021-03-01 | $37.71 | $38.20 | $37.67 | $37.96 | $37.40 | 5,219 |
2021-02-26 | $37.65 | $37.65 | $37.08 | $37.22 | $36.67 | 10,733 |
2021-02-25 | $38.41 | $38.41 | $37.41 | $37.41 | $36.86 | 4,061 |
2021-02-24 | $37.72 | $38.11 | $37.70 | $38.11 | $37.55 | 8,536 |
2021-02-23 | $37.60 | $38.01 | $37.36 | $37.83 | $37.28 | 8,726 |
2021-02-22 | $38.17 | $38.21 | $37.81 | $38.02 | $37.46 | 7,613 |
2021-02-19 | $38.55 | $38.55 | $38.08 | $38.09 | $37.53 | 125,291 |
2021-02-18 | $38.24 | $38.48 | $38.20 | $38.37 | $37.81 | 7,554 |
2021-02-17 | $38.59 | $38.59 | $38.19 | $38.55 | $37.98 | 8,102 |
2021-02-16 | $38.81 | $38.81 | $38.40 | $38.52 | $37.96 | 11,715 |
2021-02-12 | $38.78 | $38.78 | $38.51 | $38.73 | $38.16 | 34,931 |
2021-02-11 | $38.83 | $38.87 | $38.51 | $38.72 | $38.15 | 5,739 |
2021-02-10 | $38.89 | $39.17 | $38.61 | $38.74 | $38.17 | 9,818 |
2021-02-09 | $38.59 | $38.87 | $38.50 | $38.76 | $38.19 | 8,334 |
2021-02-08 | $38.62 | $38.72 | $38.42 | $38.72 | $38.15 | 25,611 |
2021-02-05 | $38.15 | $38.36 | $38.06 | $38.17 | $37.61 | 46,273 |
2021-02-04 | $37.72 | $37.86 | $37.56 | $37.79 | $37.24 | 16,756 |
2021-02-03 | $37.20 | $37.89 | $36.99 | $37.76 | $37.21 | 28,025 |
2021-02-02 | $37.83 | $37.83 | $37.14 | $37.48 | $36.93 | 15,593 |
2021-02-01 | $37.90 | $37.90 | $37.04 | $37.42 | $36.87 | 36,963 |
2021-01-29 | $38.08 | $38.29 | $37.46 | $37.46 | $36.91 | 42,306 |
2021-01-28 | $38.89 | $38.89 | $37.69 | $38.04 | $37.48 | 11,378 |
2021-01-27 | $38.53 | $39.80 | $38.53 | $39.03 | $38.46 | 15,067 |
2021-01-26 | $37.88 | $38.91 | $37.76 | $38.84 | $38.28 | 43,459 |
2021-01-25 | $37.01 | $38.68 | $37.01 | $37.70 | $37.15 | 21,694 |
2021-01-22 | $36.67 | $36.98 | $36.53 | $36.98 | $36.44 | 6,384 |
2021-01-21 | $37.04 | $37.04 | $36.77 | $36.77 | $36.23 | 7,681 |
2021-01-20 | $37.08 | $37.30 | $36.80 | $37.04 | $36.50 | 5,693 |
2021-01-19 | $36.83 | $37.06 | $36.81 | $36.99 | $36.45 | 9,245 |
2021-01-15 | $36.39 | $36.74 | $36.39 | $36.65 | $36.11 | 4,311 |
2021-01-14 | $36.37 | $36.77 | $36.37 | $36.63 | $36.10 | 14,364 |
2021-01-13 | $36.18 | $36.29 | $35.96 | $36.17 | $35.64 | 5,445 |
2021-01-12 | $36.25 | $36.25 | $36.06 | $36.10 | $35.57 | 2,146 |
2021-01-11 | $36.28 | $36.29 | $36.00 | $36.08 | $35.55 | 4,016 |
2021-01-08 | $36.41 | $36.45 | $36.04 | $36.45 | $35.92 | 16,717 |
2021-01-07 | $36.29 | $36.51 | $36.23 | $36.40 | $35.86 | 6,046 |
2021-01-06 | $36.50 | $36.61 | $36.31 | $36.45 | $35.92 | 186,724 |
2021-01-05 | $35.63 | $36.00 | $35.63 | $35.91 | $35.38 | 11,464 |
2021-01-04 | $36.08 | $36.08 | $35.38 | $35.71 | $35.19 | 6,851 |
2020-12-31 | $35.74 | $35.88 | $35.65 | $35.88 | $35.35 | 4,525 |
2020-12-30 | $35.48 | $35.65 | $35.48 | $35.55 | $35.03 | 2,229 |
2020-12-29 | $35.66 | $35.66 | $35.42 | $35.47 | $34.95 | 10,015 |
2020-12-28 | $35.74 | $35.74 | $35.54 | $35.62 | $35.10 | 6,685 |
2020-12-24 | $35.53 | $35.54 | $35.39 | $35.54 | $35.02 | 1,212 |
2020-12-23 | $35.41 | $35.50 | $35.33 | $35.50 | $34.98 | 72,164 |
2020-12-22 | $35.14 | $35.14 | $35.00 | $35.10 | $34.58 | 3,157 |
2020-12-21 | $34.94 | $35.07 | $34.65 | $35.07 | $34.55 | 5,512 |
2020-12-18 | $35.59 | $35.59 | $35.14 | $35.34 | $34.71 | 62,996 |
2020-12-17 | $35.29 | $35.48 | $35.29 | $35.43 | $34.80 | 6,897 |
2020-12-16 | $34.94 | $35.22 | $34.94 | $35.22 | $34.59 | 2,727 |
2020-12-15 | $34.87 | $34.93 | $34.86 | $34.93 | $34.31 | 1,205 |
2020-12-14 | $35.18 | $35.26 | $34.76 | $34.79 | $34.17 | 3,277 |
2020-12-11 | $34.88 | $35.11 | $34.83 | $35.02 | $34.40 | 5,032 |
2020-12-10 | $35.02 | $35.14 | $35.01 | $35.14 | $34.51 | 4,438 |
2020-12-09 | $35.37 | $35.37 | $34.95 | $35.11 | $34.48 | 3,533 |
2020-12-08 | $35.13 | $35.43 | $35.13 | $35.34 | $34.71 | 3,791 |
2020-12-07 | $35.26 | $35.26 | $35.09 | $35.13 | $34.50 | 3,513 |
2020-12-04 | $35.00 | $35.20 | $34.97 | $35.20 | $34.57 | 4,095 |
2020-12-03 | $34.60 | $34.99 | $34.60 | $34.88 | $34.25 | 5,452 |
2020-12-02 | $35.01 | $35.05 | $34.63 | $34.63 | $34.01 | 3,948 |
2020-12-01 | $35.00 | $35.10 | $34.78 | $35.10 | $34.48 | 6,380 |
2020-11-30 | $34.54 | $34.82 | $34.54 | $34.82 | $34.19 | 4,444 |
2020-11-27 | $34.60 | $34.67 | $34.58 | $34.67 | $34.05 | 1,453 |
2020-11-25 | $34.65 | $34.70 | $34.57 | $34.57 | $33.95 | 2,357 |
2020-11-24 | $34.72 | $34.76 | $34.44 | $34.76 | $34.14 | 9,138 |
2020-11-23 | $34.39 | $34.50 | $34.29 | $34.44 | $33.83 | 9,097 |
2020-11-20 | $34.46 | $34.46 | $34.23 | $34.28 | $33.67 | 6,280 |
2020-11-19 | $34.08 | $34.46 | $34.08 | $34.46 | $33.84 | 5,982 |
2020-11-18 | $34.73 | $34.73 | $34.15 | $34.15 | $33.53 | 3,699 |
2020-11-17 | $34.41 | $34.74 | $34.36 | $34.60 | $33.98 | 3,476 |
2020-11-16 | $34.55 | $34.74 | $34.33 | $34.74 | $34.12 | 9,828 |
2020-11-13 | $34.16 | $34.27 | $34.00 | $34.27 | $33.66 | 4,694 |
2020-11-12 | $33.95 | $34.10 | $33.76 | $34.00 | $33.39 | 4,705 |
2020-11-11 | $33.85 | $34.17 | $33.56 | $34.16 | $33.55 | 5,270 |
2020-11-10 | $32.90 | $33.58 | $32.83 | $33.56 | $32.96 | 5,974 |
2020-11-09 | $34.44 | $34.44 | $32.95 | $32.95 | $32.36 | 22,242 |
2020-11-06 | $33.88 | $33.92 | $33.60 | $33.71 | $33.11 | 4,015 |
2020-11-05 | $33.66 | $33.80 | $33.66 | $33.70 | $33.09 | 3,139 |
2020-11-04 | $33.44 | $33.73 | $33.25 | $33.25 | $32.65 | 1,924 |
2020-11-03 | $33.10 | $33.49 | $33.10 | $33.35 | $32.75 | 10,085 |
2020-11-02 | $32.52 | $32.75 | $32.51 | $32.70 | $32.12 | 37,850 |
2020-10-30 | $32.60 | $32.60 | $32.04 | $32.24 | $31.66 | 3,386 |
2020-10-29 | $32.66 | $32.82 | $32.41 | $32.76 | $32.18 | 5,302 |
2020-10-28 | $33.20 | $33.31 | $32.73 | $32.73 | $32.14 | 6,951 |
2020-10-27 | $33.76 | $33.93 | $33.72 | $33.72 | $33.12 | 5,688 |
2020-10-26 | $33.96 | $34.05 | $33.52 | $33.75 | $33.14 | 11,509 |
2020-10-23 | $34.27 | $34.37 | $34.07 | $34.22 | $33.61 | 4,154 |
2020-10-22 | $34.22 | $34.22 | $34.05 | $34.16 | $33.55 | 4,248 |
2020-10-21 | $34.19 | $34.29 | $33.87 | $34.14 | $33.52 | 4,678 |
2020-10-20 | $34.47 | $34.51 | $34.18 | $34.18 | $33.57 | 4,602 |
2020-10-19 | $34.46 | $34.66 | $34.21 | $34.22 | $33.61 | 3,194 |
2020-10-16 | $34.81 | $34.81 | $34.58 | $34.58 | $33.96 | 5,548 |
2020-10-15 | $34.44 | $34.65 | $34.27 | $34.65 | $34.03 | 11,699 |
2020-10-14 | $34.87 | $34.89 | $34.44 | $34.56 | $33.94 | 12,147 |
2020-10-13 | $34.59 | $34.83 | $34.59 | $34.83 | $34.21 | 4,263 |
2020-10-12 | $34.37 | $34.67 | $34.35 | $34.56 | $33.94 | 4,703 |
2020-10-09 | $33.94 | $34.31 | $33.92 | $34.20 | $33.59 | 3,170 |
2020-10-08 | $33.74 | $33.75 | $33.55 | $33.64 | $33.04 | 269,287 |
2020-10-07 | $33.50 | $33.53 | $33.36 | $33.53 | $32.93 | 4,082 |
2020-10-06 | $33.50 | $33.52 | $33.15 | $33.23 | $32.64 | 5,079 |
2020-10-05 | $33.22 | $33.37 | $33.17 | $33.37 | $32.77 | 2,492 |
2020-10-02 | $32.83 | $33.06 | $32.83 | $33.05 | $32.46 | 4,905 |
2020-10-01 | $32.92 | $33.05 | $32.61 | $33.05 | $32.46 | 18,628 |
2020-09-30 | $32.50 | $32.80 | $32.50 | $32.71 | $32.13 | 1,543 |
2020-09-29 | $32.55 | $32.58 | $32.39 | $32.49 | $31.91 | 6,325 |
2020-09-28 | $32.54 | $32.71 | $32.54 | $32.64 | $32.06 | 8,291 |
2020-09-25 | $32.07 | $32.28 | $32.05 | $32.24 | $31.66 | 1,124 |
2020-09-24 | $31.64 | $32.12 | $31.64 | $31.98 | $31.41 | 5,206 |
2020-09-23 | $32.42 | $32.44 | $31.68 | $31.68 | $31.11 | 4,574 |
2020-09-22 | $32.39 | $32.39 | $32.22 | $32.31 | $31.73 | 3,056 |
2020-09-21 | $32.05 | $32.22 | $31.88 | $32.15 | $31.57 | 4,471 |
2020-09-18 | $33.01 | $33.01 | $32.39 | $32.55 | $31.86 | 2,635 |
2020-09-17 | $32.57 | $32.81 | $32.51 | $32.77 | $32.08 | 1,553 |
2020-09-16 | $33.19 | $33.26 | $32.87 | $32.87 | $32.18 | 2,108 |
2020-09-15 | $33.53 | $33.53 | $33.06 | $33.13 | $32.43 | 2,449 |
2020-09-14 | $33.31 | $33.41 | $33.25 | $33.31 | $32.61 | 8,062 |
2020-09-11 | $33.10 | $33.51 | $33.10 | $33.23 | $32.53 | 4,777 |
2020-09-10 | $33.55 | $33.60 | $33.17 | $33.29 | $32.59 | 3,701 |
2020-09-09 | $33.32 | $33.85 | $33.32 | $33.69 | $32.98 | 36,614 |
2020-09-08 | $33.95 | $33.95 | $33.06 | $33.06 | $32.37 | 4,944 |
2020-09-04 | $34.18 | $34.30 | $33.59 | $34.01 | $33.29 | 12,033 |
2020-09-03 | $34.86 | $35.19 | $33.99 | $34.17 | $33.45 | 13,317 |
2020-09-02 | $34.43 | $35.03 | $34.43 | $34.99 | $34.25 | 12,655 |
2020-09-01 | $34.18 | $34.38 | $34.03 | $34.38 | $33.66 | 14,269 |
2020-08-31 | $34.36 | $34.41 | $34.23 | $34.35 | $33.63 | 10,254 |
2020-08-28 | $34.41 | $34.41 | $34.05 | $34.32 | $33.59 | 42,805 |
2020-08-27 | $34.42 | $34.63 | $34.40 | $34.40 | $33.67 | 6,192 |
2020-08-26 | $34.30 | $34.43 | $34.18 | $34.42 | $33.70 | 6,431 |
2020-08-25 | $34.56 | $34.56 | $34.19 | $34.34 | $33.61 | 4,759 |
2020-08-24 | $34.17 | $34.34 | $34.08 | $34.31 | $33.59 | 40,380 |
2020-08-21 | $34.12 | $34.19 | $34.00 | $34.16 | $33.44 | 5,690 |
2020-08-20 | $34.23 | $34.26 | $34.02 | $34.23 | $33.51 | 38,531 |
2020-08-19 | $34.50 | $34.53 | $34.19 | $34.22 | $33.50 | 12,108 |
2020-08-18 | $34.24 | $34.52 | $34.03 | $34.43 | $33.71 | 10,511 |
2020-08-17 | $34.16 | $34.34 | $34.16 | $34.34 | $33.61 | 2,130 |
2020-08-14 | $34.04 | $34.14 | $33.97 | $34.02 | $33.30 | 2,107 |
2020-08-13 | $33.98 | $34.03 | $33.85 | $33.94 | $33.22 | 60,313 |
2020-08-12 | $33.58 | $34.00 | $33.58 | $33.89 | $33.18 | 262,277 |
2020-08-11 | $33.94 | $33.94 | $33.33 | $33.33 | $32.62 | 36,201 |
2020-08-10 | $33.91 | $33.91 | $33.59 | $33.71 | $33.00 | 4,213 |
2020-08-07 | $33.79 | $33.85 | $33.74 | $33.78 | $33.07 | 959 |
2020-08-06 | $33.53 | $33.75 | $33.53 | $33.64 | $32.93 | 3,034 |
2020-08-05 | $33.77 | $33.81 | $33.53 | $33.61 | $32.90 | 6,548 |
2020-08-04 | $33.43 | $33.80 | $33.34 | $33.78 | $33.07 | 14,821 |
2020-08-03 | $33.31 | $33.37 | $33.12 | $33.36 | $32.66 | 16,993 |
2020-07-31 | $33.30 | $33.30 | $32.76 | $33.12 | $32.42 | 1,598 |
2020-07-30 | $33.46 | $33.46 | $33.28 | $33.28 | $32.58 | 1,587 |
2020-07-29 | $33.50 | $33.75 | $33.47 | $33.70 | $32.99 | 5,503 |
2020-07-28 | $33.36 | $33.43 | $33.26 | $33.26 | $32.56 | 1,751 |
2020-07-27 | $33.10 | $33.33 | $33.07 | $33.31 | $32.61 | 4,412 |
2020-07-24 | $33.02 | $33.03 | $32.86 | $32.92 | $32.23 | 5,014 |
2020-07-23 | $33.26 | $33.35 | $33.00 | $33.13 | $32.43 | 3,631 |
2020-07-22 | $32.97 | $33.02 | $32.85 | $33.02 | $32.32 | 8,648 |
2020-07-21 | $32.66 | $33.02 | $32.66 | $32.87 | $32.18 | 7,628 |
2020-07-20 | $32.56 | $32.56 | $32.30 | $32.44 | $31.76 | 1,681 |
2020-07-17 | $32.37 | $32.64 | $32.37 | $32.60 | $31.91 | 3,751 |
2020-07-16 | $32.39 | $32.54 | $32.31 | $32.39 | $31.71 | 2,127 |
2020-07-15 | $32.45 | $32.46 | $32.19 | $32.30 | $31.62 | 9,790 |
2020-07-14 | $31.55 | $32.13 | $31.55 | $32.13 | $31.45 | 3,324 |
2020-07-13 | $31.80 | $31.96 | $31.47 | $31.50 | $30.84 | 5,804 |
2020-07-10 | $31.08 | $31.59 | $31.08 | $31.59 | $30.92 | 12,856 |
2020-07-09 | $31.40 | $31.45 | $31.11 | $31.13 | $30.47 | 3,069 |
2020-07-08 | $31.46 | $31.55 | $31.38 | $31.45 | $30.79 | 5,462 |
2020-07-07 | $31.49 | $31.74 | $31.47 | $31.56 | $30.89 | 9,278 |
2020-07-06 | $31.47 | $31.51 | $31.33 | $31.50 | $30.84 | 14,448 |
2020-07-02 | $31.37 | $31.50 | $31.21 | $31.21 | $30.55 | 3,776 |
2020-07-01 | $31.22 | $31.27 | $31.06 | $31.06 | $30.41 | 44,129 |
2020-06-30 | $30.92 | $31.23 | $30.91 | $31.23 | $30.57 | 2,878 |
2020-06-29 | $30.56 | $30.95 | $30.33 | $30.87 | $30.22 | 20,370 |
2020-06-26 | $30.72 | $30.90 | $30.32 | $30.32 | $29.68 | 8,397 |
2020-06-25 | $30.53 | $30.90 | $30.47 | $30.88 | $30.23 | 6,869 |
2020-06-24 | $30.70 | $30.71 | $30.28 | $30.71 | $30.06 | 8,289 |
2020-06-23 | $31.34 | $31.37 | $30.93 | $30.96 | $30.31 | 7,839 |
2020-06-22 | $30.83 | $31.21 | $30.83 | $31.19 | $30.53 | 5,854 |
2020-06-19 | $31.29 | $31.52 | $31.00 | $31.04 | $30.28 | 12,633 |
2020-06-18 | $31.16 | $31.20 | $31.05 | $31.11 | $30.35 | 9,602 |
2020-06-17 | $31.12 | $31.38 | $31.12 | $31.21 | $30.45 | 6,775 |
2020-06-16 | $31.32 | $31.32 | $30.90 | $31.09 | $30.33 | 35,769 |
2020-06-15 | $29.81 | $30.65 | $29.70 | $30.62 | $29.87 | 11,913 |
2020-06-12 | $30.87 | $30.87 | $29.97 | $30.28 | $29.54 | 7,112 |
2020-06-11 | $31.01 | $31.10 | $30.15 | $30.24 | $29.50 | 11,968 |
2020-06-10 | $31.94 | $31.94 | $31.46 | $31.48 | $30.71 | 9,217 |
2020-06-09 | $31.93 | $32.11 | $31.64 | $31.99 | $31.21 | 6,888 |
2020-06-08 | $31.79 | $32.14 | $31.72 | $32.14 | $31.35 | 13,766 |
2020-06-05 | $31.66 | $31.71 | $31.55 | $31.63 | $30.86 | 26,643 |
2020-06-04 | $31.58 | $31.61 | $31.25 | $31.42 | $30.65 | 23,018 |
2020-06-03 | $32.08 | $32.08 | $31.65 | $31.65 | $30.88 | 7,373 |
2020-06-02 | $32.00 | $32.00 | $31.67 | $31.83 | $31.05 | 8,518 |
2020-06-01 | $31.57 | $32.00 | $31.57 | $31.79 | $31.01 | 39,057 |
2020-05-29 | $31.34 | $31.72 | $31.22 | $31.69 | $30.92 | 9,020 |
2020-05-28 | $31.77 | $31.77 | $31.47 | $31.49 | $30.72 | 2,808 |
2020-05-27 | $31.11 | $31.62 | $30.85 | $31.62 | $30.85 | 9,293 |
2020-05-26 | $31.01 | $31.02 | $30.71 | $30.75 | $30.00 | 12,506 |
2020-05-22 | $30.68 | $30.68 | $30.47 | $30.60 | $29.85 | 19,781 |
2020-05-21 | $30.57 | $30.64 | $30.42 | $30.56 | $29.81 | 18,223 |
2020-05-20 | $31.02 | $31.02 | $30.85 | $30.94 | $30.18 | 6,382 |
2020-05-19 | $31.20 | $31.20 | $30.72 | $30.72 | $29.97 | 6,102 |
2020-05-18 | $31.02 | $31.24 | $30.93 | $31.16 | $30.40 | 7,444 |
2020-05-15 | $30.28 | $30.69 | $30.28 | $30.41 | $29.67 | 4,717 |
2020-05-14 | $30.28 | $30.31 | $29.96 | $30.29 | $29.55 | 8,579 |
2020-05-13 | $31.01 | $31.12 | $30.35 | $30.54 | $29.79 | 8,390 |
2020-05-12 | $31.44 | $31.44 | $30.95 | $30.95 | $30.19 | 18,044 |
2020-05-11 | $30.94 | $31.34 | $30.94 | $31.20 | $30.44 | 9,029 |
2020-05-08 | $30.48 | $31.16 | $30.48 | $31.10 | $30.34 | 7,727 |
2020-05-07 | $30.17 | $30.43 | $30.13 | $30.21 | $29.47 | 6,133 |
2020-05-06 | $30.12 | $30.15 | $29.92 | $29.96 | $29.23 | 43,222 |
2020-05-05 | $29.98 | $30.27 | $29.84 | $30.01 | $29.28 | 8,901 |
2020-05-04 | $29.57 | $29.82 | $29.47 | $29.76 | $29.03 | 8,652 |
2020-05-01 | $29.84 | $30.14 | $29.66 | $29.68 | $28.95 | 10,709 |
2020-04-30 | $30.70 | $30.76 | $30.33 | $30.41 | $29.67 | 12,279 |
2020-04-29 | $31.20 | $31.20 | $30.74 | $30.96 | $30.20 | 14,787 |
2020-04-28 | $30.95 | $31.18 | $30.93 | $31.01 | $30.25 | 12,506 |
2020-04-27 | $30.35 | $30.70 | $30.35 | $30.64 | $29.89 | 8,881 |
2020-04-24 | $29.90 | $30.25 | $29.89 | $30.24 | $29.50 | 11,297 |
2020-04-23 | $30.00 | $30.10 | $29.75 | $29.84 | $29.11 | 19,396 |
2020-04-22 | $30.05 | $30.23 | $29.73 | $30.13 | $29.39 | 10,675 |
2020-04-21 | $29.58 | $29.77 | $29.36 | $29.48 | $28.76 | 8,868 |
2020-04-20 | $30.18 | $30.47 | $30.04 | $30.06 | $29.33 | 10,832 |
2020-04-17 | $30.63 | $30.63 | $30.03 | $30.29 | $29.55 | 12,479 |
2020-04-16 | $29.73 | $29.92 | $29.39 | $29.91 | $29.18 | 10,531 |
2020-04-15 | $29.90 | $29.90 | $29.38 | $29.52 | $28.80 | 9,410 |
2020-04-14 | $30.16 | $30.31 | $30.08 | $30.17 | $29.43 | 7,500 |
2020-04-13 | $30.01 | $30.01 | $29.13 | $29.51 | $28.79 | 15,154 |
2020-04-09 | $29.63 | $30.11 | $29.63 | $29.93 | $29.20 | 30,701 |
2020-04-08 | $29.04 | $29.47 | $29.04 | $29.30 | $28.58 | 8,890 |
2020-04-07 | $29.80 | $29.80 | $28.92 | $29.05 | $28.34 | 11,591 |
2020-04-06 | $28.68 | $29.22 | $28.45 | $29.20 | $28.49 | 9,078 |
2020-04-03 | $27.75 | $27.93 | $27.45 | $27.92 | $27.24 | 3,124 |
2020-04-02 | $27.26 | $27.78 | $27.26 | $27.78 | $27.10 | 21,518 |
2020-04-01 | $27.14 | $27.67 | $27.07 | $27.23 | $26.56 | 49,529 |
2020-03-31 | $28.26 | $28.32 | $27.89 | $27.94 | $27.26 | 23,284 |
2020-03-30 | $27.45 | $28.30 | $27.45 | $28.25 | $27.56 | 21,890 |
2020-03-27 | $26.95 | $27.81 | $26.95 | $27.25 | $26.58 | 16,616 |
2020-03-26 | $26.73 | $27.91 | $26.58 | $27.91 | $27.23 | 22,130 |
2020-03-25 | $26.76 | $27.04 | $26.17 | $26.41 | $25.76 | 199,022 |
2020-03-24 | $26.44 | $26.82 | $26.04 | $26.40 | $25.75 | 19,538 |
2020-03-23 | $25.62 | $25.92 | $24.81 | $25.25 | $24.63 | 29,326 |
2020-03-20 | $27.12 | $27.12 | $25.61 | $25.66 | $24.96 | 14,077 |
2020-03-19 | $26.02 | $27.08 | $25.72 | $26.71 | $25.98 | 31,601 |
2020-03-18 | $26.57 | $26.95 | $25.10 | $25.89 | $25.18 | 9,663 |
2020-03-17 | $25.81 | $27.72 | $25.72 | $27.42 | $26.67 | 150,952 |
2020-03-16 | $25.00 | $26.95 | $24.44 | $25.52 | $24.82 | 36,152 |
2020-03-13 | $27.18 | $27.63 | $26.09 | $27.63 | $26.88 | 8,776 |
2020-03-12 | $27.26 | $28.00 | $25.31 | $26.16 | $25.45 | 31,076 |
2020-03-11 | $29.73 | $29.73 | $28.89 | $28.97 | $28.18 | 3,725 |
2020-03-10 | $30.50 | $30.50 | $29.25 | $30.34 | $29.51 | 2,963 |
2020-03-09 | $29.67 | $30.40 | $28.55 | $29.92 | $29.10 | 12,531 |
2020-03-06 | $30.78 | $31.35 | $30.67 | $31.35 | $30.49 | 18,989 |
2020-03-05 | $31.48 | $31.76 | $31.25 | $31.47 | $30.61 | 31,804 |
2020-03-04 | $31.31 | $32.15 | $31.31 | $32.15 | $31.27 | 7,699 |
2020-03-03 | $31.36 | $31.85 | $30.95 | $31.18 | $30.33 | 3,793 |
2020-03-02 | $30.51 | $31.40 | $30.51 | $31.40 | $30.54 | 16,172 |
2020-02-28 | $30.22 | $30.41 | $29.52 | $30.22 | $29.39 | 17,868 |
2020-02-27 | $31.58 | $31.88 | $31.00 | $31.01 | $30.16 | 62,433 |
2020-02-26 | $32.71 | $32.71 | $31.96 | $31.97 | $31.10 | 8,576 |
2020-02-25 | $33.21 | $33.28 | $32.54 | $32.61 | $31.72 | 2,754 |
2020-02-24 | $33.15 | $33.28 | $33.09 | $33.24 | $32.33 | 6,167 |
2020-02-21 | $33.72 | $33.88 | $33.71 | $33.72 | $32.80 | 3,376 |
2020-02-20 | $33.55 | $33.76 | $33.50 | $33.76 | $32.84 | 2,074 |
2020-02-19 | $33.82 | $33.82 | $33.62 | $33.64 | $32.72 | 5,171 |
2020-02-18 | $33.83 | $34.01 | $33.70 | $33.80 | $32.88 | 9,797 |
2020-02-14 | $33.92 | $33.97 | $33.90 | $33.93 | $33.00 | 2,373 |
2020-02-13 | $33.51 | $33.89 | $33.51 | $33.86 | $32.94 | 10,568 |
2020-02-12 | $33.67 | $33.72 | $33.57 | $33.68 | $32.76 | 1,983 |
2020-02-11 | $33.53 | $33.63 | $33.53 | $33.59 | $32.67 | 3,313 |
2020-02-10 | $33.30 | $33.48 | $33.30 | $33.45 | $32.54 | 2,317 |
2020-02-07 | $33.26 | $33.43 | $33.26 | $33.34 | $32.43 | 4,375 |
2020-02-06 | $33.36 | $33.48 | $33.35 | $33.38 | $32.47 | 2,171 |
2020-02-05 | $33.15 | $33.39 | $33.15 | $33.32 | $32.41 | 11,240 |
2020-02-04 | $33.34 | $33.38 | $33.11 | $33.11 | $32.21 | 2,403 |
2020-02-03 | $33.20 | $33.28 | $33.13 | $33.18 | $32.27 | 43,986 |
2020-01-31 | $33.51 | $33.67 | $33.12 | $33.13 | $32.23 | 4,977 |
2020-01-30 | $33.27 | $33.68 | $33.27 | $33.68 | $32.76 | 2,496 |
2020-01-29 | $33.62 | $33.62 | $33.31 | $33.31 | $32.40 | 3,701 |
2020-01-28 | $33.75 | $33.80 | $33.61 | $33.63 | $32.71 | 7,942 |
2020-01-27 | $33.72 | $33.93 | $33.72 | $33.76 | $32.84 | 6,849 |
2020-01-24 | $34.34 | $34.34 | $33.96 | $34.01 | $33.08 | 5,308 |
2020-01-23 | $34.16 | $34.39 | $34.12 | $34.35 | $33.41 | 2,738 |
2020-01-22 | $34.22 | $34.37 | $34.22 | $34.29 | $33.35 | 5,532 |
2020-01-21 | $34.07 | $34.20 | $34.00 | $34.19 | $33.26 | 10,041 |
2020-01-17 | $34.09 | $34.21 | $34.09 | $34.16 | $33.23 | 5,516 |
2020-01-16 | $34.15 | $34.20 | $34.12 | $34.13 | $33.20 | 2,532 |
2020-01-15 | $33.71 | $34.05 | $33.71 | $33.92 | $32.99 | 7,667 |
2020-01-14 | $33.89 | $33.89 | $33.70 | $33.78 | $32.86 | 6,576 |
2020-01-13 | $33.74 | $33.90 | $33.74 | $33.84 | $32.92 | 6,886 |
2020-01-10 | $33.87 | $33.88 | $33.74 | $33.74 | $32.82 | 4,052 |
2020-01-09 | $33.91 | $33.91 | $33.74 | $33.74 | $32.82 | 3,815 |
2020-01-08 | $33.86 | $33.91 | $33.77 | $33.77 | $32.85 | 10,325 |
2020-01-07 | $33.90 | $33.90 | $33.72 | $33.75 | $32.83 | 19,425 |
2020-01-06 | $33.93 | $34.08 | $33.89 | $34.00 | $33.07 | 22,902 |
2020-01-03 | $33.99 | $34.13 | $33.96 | $34.09 | $33.16 | 4,435 |
2020-01-02 | $34.60 | $34.60 | $33.88 | $33.99 | $33.06 | 11,814 |
2019-12-31 | $34.53 | $34.53 | $34.38 | $34.44 | $33.50 | 3,455 |
2019-12-30 | $34.59 | $34.59 | $34.42 | $34.48 | $33.54 | 8,280 |
2019-12-27 | $34.49 | $34.58 | $34.49 | $34.52 | $33.58 | 1,753 |
2019-12-26 | $34.48 | $34.48 | $34.43 | $34.46 | $33.52 | 1,913 |
2019-12-24 | $34.44 | $34.44 | $34.37 | $34.39 | $33.45 | 1,272 |
2019-12-23 | $34.52 | $34.52 | $34.34 | $34.35 | $33.41 | 10,958 |
2019-12-20 | $34.30 | $34.55 | $34.30 | $34.55 | $33.49 | 5,786 |
2019-12-19 | $33.95 | $34.24 | $33.95 | $34.17 | $33.12 | 6,178 |
2019-12-18 | $33.96 | $33.96 | $33.85 | $33.96 | $32.91 | 8,448 |
2019-12-17 | $33.91 | $33.94 | $33.88 | $33.91 | $32.87 | 2,241 |
2019-12-16 | $33.80 | $34.00 | $33.80 | $33.94 | $32.90 | 2,896 |
2019-12-13 | $33.70 | $33.79 | $33.70 | $33.78 | $32.74 | 2,616 |
2019-12-12 | $33.91 | $34.06 | $33.81 | $33.82 | $32.78 | 17,954 |
2019-12-11 | $33.95 | $34.01 | $33.91 | $33.95 | $32.91 | 13,604 |
2019-12-10 | $34.06 | $34.06 | $34.00 | $34.02 | $32.97 | 1,967 |
2019-12-09 | $34.01 | $34.18 | $34.01 | $34.12 | $33.07 | 5,497 |
2019-12-06 | $34.23 | $34.24 | $34.12 | $34.12 | $33.07 | 5,578 |
2019-12-05 | $33.93 | $33.95 | $33.82 | $33.95 | $32.91 | 2,746 |
2019-12-04 | $34.02 | $34.13 | $34.00 | $34.13 | $33.08 | 4,012 |
2019-12-03 | $33.91 | $34.00 | $33.87 | $34.00 | $32.95 | 1,434 |
2019-12-02 | $34.06 | $34.08 | $33.92 | $34.06 | $33.01 | 3,083 |
2019-11-29 | $34.25 | $34.25 | $34.09 | $34.09 | $33.04 | 1,600 |
2019-11-27 | $34.21 | $34.27 | $34.12 | $34.23 | $33.18 | 829 |
2019-11-26 | $34.02 | $34.09 | $34.02 | $34.09 | $33.04 | 1,223 |
2019-11-25 | $33.81 | $33.82 | $33.78 | $33.82 | $32.78 | 3,552 |
2019-11-22 | $33.59 | $33.66 | $33.49 | $33.49 | $32.46 | 17,173 |
2019-11-21 | $33.91 | $33.91 | $33.65 | $33.66 | $32.62 | 2,625 |
2019-11-20 | $33.83 | $33.95 | $33.80 | $33.86 | $32.82 | 4,955 |
2019-11-19 | $33.79 | $33.89 | $33.75 | $33.88 | $32.84 | 32,623 |
2019-11-18 | $33.74 | $33.86 | $33.74 | $33.82 | $32.78 | 1,931 |
2019-11-15 | $33.74 | $33.79 | $33.71 | $33.79 | $32.75 | 2,755 |
2019-11-14 | $33.59 | $33.75 | $33.59 | $33.74 | $32.70 | 3,562 |
2019-11-13 | $33.42 | $33.55 | $33.42 | $33.55 | $32.52 | 924 |
2019-11-12 | $33.28 | $33.41 | $33.28 | $33.40 | $32.37 | 5,555 |
2019-11-11 | $33.18 | $33.25 | $33.18 | $33.25 | $32.23 | 7,695 |
2019-11-08 | $33.35 | $33.35 | $33.23 | $33.31 | $32.28 | 2,311 |
2019-11-07 | $33.89 | $33.89 | $33.38 | $33.38 | $32.35 | 1,803 |
2019-11-06 | $33.34 | $33.72 | $33.34 | $33.68 | $32.64 | 3,091 |
2019-11-05 | $33.46 | $33.46 | $33.30 | $33.37 | $32.34 | 2,203 |
2019-11-04 | $33.74 | $33.74 | $33.33 | $33.36 | $32.33 | 16,379 |
2019-11-01 | $33.87 | $33.95 | $33.74 | $33.75 | $32.71 | 5,995 |
2019-10-31 | $33.79 | $33.81 | $33.60 | $33.81 | $32.77 | 5,540 |
2019-10-30 | $33.63 | $33.76 | $33.49 | $33.76 | $32.72 | 5,237 |
2019-10-29 | $33.85 | $33.95 | $33.76 | $33.76 | $32.72 | 2,059 |
2019-10-28 | $33.41 | $33.66 | $33.41 | $33.62 | $32.59 | 9,049 |
2019-10-25 | $33.49 | $33.54 | $33.41 | $33.42 | $32.39 | 5,333 |
2019-10-24 | $33.53 | $33.65 | $33.49 | $33.61 | $32.58 | 11,420 |
2019-10-23 | $33.80 | $33.80 | $33.61 | $33.61 | $32.58 | 2,915 |
2019-10-22 | $34.10 | $34.10 | $33.82 | $33.82 | $32.78 | 19,924 |
2019-10-21 | $34.45 | $34.45 | $34.17 | $34.17 | $33.12 | 2,188 |
2019-10-18 | $34.22 | $34.36 | $34.22 | $34.32 | $33.26 | 2,071 |
2019-10-17 | $34.30 | $34.41 | $34.30 | $34.36 | $33.30 | 2,793 |
2019-10-16 | $34.13 | $34.23 | $34.12 | $34.14 | $33.09 | 3,947 |
2019-10-15 | $34.50 | $34.50 | $34.25 | $34.26 | $33.21 | 2,748 |
2019-10-14 | $34.52 | $34.52 | $34.39 | $34.39 | $33.33 | 1,040 |
2019-10-11 | $34.57 | $34.85 | $34.55 | $34.56 | $33.50 | 1,876 |
2019-10-10 | $34.64 | $34.64 | $34.38 | $34.51 | $33.45 | 3,277 |
2019-10-09 | $34.27 | $34.49 | $34.16 | $34.49 | $33.43 | 11,214 |
2019-10-08 | $34.39 | $34.52 | $34.21 | $34.24 | $33.19 | 9,512 |
2019-10-07 | $34.57 | $34.67 | $34.54 | $34.56 | $33.50 | 4,447 |
2019-10-04 | $34.65 | $34.80 | $34.59 | $34.80 | $33.73 | 4,179 |
2019-10-03 | $34.32 | $34.64 | $34.32 | $34.49 | $33.43 | 2,249 |
2019-10-02 | $34.82 | $34.82 | $34.38 | $34.38 | $33.32 | 6,037 |
2019-10-01 | $35.09 | $35.10 | $34.87 | $34.87 | $33.80 | 19,388 |
2019-09-30 | $35.03 | $35.24 | $35.03 | $35.18 | $34.10 | 2,522 |
2019-09-27 | $35.26 | $35.26 | $34.72 | $34.88 | $33.81 | 7,002 |
2019-09-26 | $35.16 | $35.24 | $35.01 | $35.10 | $34.02 | 7,705 |
2019-09-25 | $34.80 | $35.07 | $34.80 | $35.04 | $33.96 | 6,272 |
2019-09-24 | $35.04 | $35.17 | $34.82 | $34.94 | $33.86 | 4,329 |
2019-09-23 | $34.85 | $35.10 | $34.85 | $35.03 | $33.95 | 9,622 |
2019-09-20 | $35.28 | $35.28 | $35.04 | $35.04 | $33.86 | 4,407 |
2019-09-19 | $35.32 | $35.43 | $35.20 | $35.23 | $34.04 | 2,951 |
2019-09-18 | $35.21 | $35.29 | $35.03 | $35.28 | $34.09 | 2,081 |
2019-09-17 | $35.11 | $35.45 | $35.11 | $35.28 | $34.09 | 1,810 |
2019-09-16 | $35.10 | $35.28 | $35.10 | $35.11 | $33.93 | 14,935 |
2019-09-13 | $35.56 | $35.63 | $35.28 | $35.29 | $34.10 | 4,062 |
2019-09-12 | $35.76 | $35.76 | $35.55 | $35.55 | $34.35 | 3,885 |
2019-09-11 | $35.21 | $35.43 | $35.19 | $35.43 | $34.23 | 4,017 |
2019-09-10 | $35.30 | $35.30 | $34.83 | $35.06 | $33.88 | 7,670 |
2019-09-09 | $35.79 | $35.79 | $35.40 | $35.43 | $34.23 | 7,383 |
2019-09-06 | $35.78 | $35.78 | $35.62 | $35.62 | $34.42 | 21,633 |
2019-09-05 | $35.72 | $35.76 | $35.61 | $35.65 | $34.45 | 2,685 |
2019-09-04 | $35.55 | $35.61 | $35.43 | $35.54 | $34.34 | 4,407 |
2019-09-03 | $35.48 | $35.51 | $35.29 | $35.51 | $34.31 | 5,836 |
2019-08-30 | $35.58 | $35.75 | $35.39 | $35.49 | $34.29 | 9,604 |
2019-08-29 | $35.21 | $35.48 | $35.16 | $35.34 | $34.15 | 3,222 |
2019-08-28 | $34.90 | $35.13 | $34.89 | $35.13 | $33.94 | 2,645 |
2019-08-27 | $35.22 | $35.22 | $34.83 | $34.98 | $33.80 | 3,953 |
2019-08-26 | $34.91 | $35.22 | $34.91 | $35.22 | $34.03 | 19,915 |
2019-08-23 | $35.36 | $35.45 | $34.66 | $34.77 | $33.60 | 24,399 |
2019-08-22 | $35.12 | $35.49 | $35.03 | $35.41 | $34.22 | 20,995 |
2019-08-21 | $34.97 | $35.04 | $34.85 | $34.96 | $33.78 | 7,466 |
2019-08-20 | $35.13 | $35.13 | $34.88 | $34.88 | $33.70 | 2,201 |
2019-08-19 | $35.00 | $35.20 | $34.93 | $35.15 | $33.96 | 4,435 |
2019-08-16 | $34.49 | $35.00 | $34.49 | $34.97 | $33.79 | 4,679 |
2019-08-15 | $34.51 | $34.60 | $34.35 | $34.58 | $33.41 | 10,114 |
2019-08-14 | $34.56 | $34.56 | $34.18 | $34.18 | $33.03 | 6,618 |
2019-08-13 | $34.74 | $34.98 | $34.66 | $34.73 | $33.56 | 6,502 |
2019-08-12 | $34.61 | $34.61 | $34.42 | $34.52 | $33.36 | 2,121 |
2019-08-09 | $34.80 | $34.80 | $34.59 | $34.69 | $33.52 | 8,290 |
2019-08-08 | $34.36 | $34.87 | $34.27 | $34.87 | $33.69 | 3,117 |
2019-08-07 | $33.89 | $34.39 | $33.78 | $34.34 | $33.18 | 17,412 |
2019-08-06 | $33.75 | $33.98 | $33.60 | $33.88 | $32.74 | 1,679 |
2019-08-05 | $34.11 | $34.11 | $33.65 | $33.65 | $32.51 | 22,242 |
2019-08-02 | $34.49 | $34.49 | $34.22 | $34.26 | $33.10 | 2,090 |
2019-08-01 | $34.48 | $34.85 | $34.31 | $34.31 | $33.15 | 20,083 |
2019-07-31 | $34.73 | $34.73 | $34.07 | $34.27 | $33.11 | 1,362 |
2019-07-30 | $34.59 | $34.74 | $34.52 | $34.60 | $33.43 | 2,169 |
2019-07-29 | $34.76 | $34.81 | $34.55 | $34.64 | $33.47 | 2,154 |
2019-07-26 | $34.45 | $34.72 | $34.45 | $34.72 | $33.55 | 1,976 |
2019-07-25 | $34.29 | $34.29 | $34.15 | $34.15 | $33.00 | 1,942 |
2019-07-24 | $34.14 | $34.19 | $34.14 | $34.19 | $33.04 | 1,106 |
2019-07-23 | $34.00 | $34.13 | $34.00 | $34.12 | $32.97 | 2,324 |
2019-07-22 | $34.06 | $34.10 | $33.92 | $33.96 | $32.81 | 7,916 |
2019-07-19 | $34.32 | $34.33 | $34.13 | $34.13 | $32.98 | 3,447 |
2019-07-18 | $34.02 | $34.29 | $34.02 | $34.29 | $33.13 | 2,196 |
2019-07-17 | $34.02 | $34.02 | $34.02 | $34.02 | $32.87 | 110 |
2019-07-16 | $34.15 | $34.54 | $33.97 | $33.98 | $32.83 | 1,681 |
2019-07-15 | $34.01 | $34.13 | $34.01 | $34.12 | $32.97 | 1,935 |
2019-07-12 | $34.11 | $34.12 | $34.11 | $34.12 | $32.97 | 273 |
2019-07-11 | $34.06 | $34.09 | $33.97 | $34.00 | $32.85 | 812 |
2019-07-10 | $34.18 | $34.32 | $34.15 | $34.19 | $33.04 | 1,863 |
2019-07-09 | $34.10 | $34.19 | $34.10 | $34.15 | $33.00 | 3,163 |
2019-07-08 | $34.44 | $34.45 | $34.22 | $34.28 | $33.12 | 6,801 |
2019-07-05 | $34.30 | $34.37 | $34.10 | $34.35 | $33.19 | 2,370 |
2019-07-03 | $33.88 | $34.33 | $33.88 | $34.33 | $33.17 | 3,521 |
2019-07-02 | $33.76 | $33.81 | $33.64 | $33.78 | $32.64 | 3,852 |
2019-07-01 | $33.60 | $33.68 | $33.44 | $33.58 | $32.45 | 78,686 |
2019-06-28 | $33.37 | $33.44 | $33.37 | $33.44 | $32.31 | 547 |
2019-06-27 | $32.99 | $33.33 | $32.94 | $33.32 | $32.20 | 1,390 |
2019-06-26 | $33.30 | $33.30 | $33.04 | $33.09 | $31.97 | 2,756 |
2019-06-25 | $33.52 | $33.64 | $33.48 | $33.50 | $32.37 | 3,611 |
2019-06-24 | $33.57 | $33.68 | $33.52 | $33.54 | $32.41 | 5,195 |
2019-06-21 | $33.90 | $33.90 | $33.73 | $33.77 | $32.49 | 2,920 |
2019-06-20 | $33.91 | $33.95 | $33.83 | $33.95 | $32.66 | 3,349 |
2019-06-19 | $33.70 | $33.79 | $33.46 | $33.79 | $32.51 | 2,123 |
2019-06-18 | $33.91 | $33.95 | $33.63 | $33.66 | $32.38 | 1,308 |
2019-06-17 | $33.86 | $33.88 | $33.79 | $33.80 | $32.52 | 13,523 |
2019-06-14 | $34.11 | $34.21 | $34.09 | $34.09 | $32.80 | 2,908 |
2019-06-13 | $34.26 | $34.26 | $34.05 | $34.05 | $32.76 | 1,627 |
2019-06-12 | $33.99 | $34.14 | $33.89 | $34.13 | $32.83 | 3,986 |
2019-06-11 | $33.97 | $34.06 | $33.93 | $34.00 | $32.71 | 1,681 |
2019-06-10 | $34.03 | $34.03 | $33.73 | $33.86 | $32.58 | 769 |
2019-06-07 | $34.00 | $34.03 | $33.98 | $33.98 | $32.69 | 4,882 |
2019-06-06 | $33.45 | $33.68 | $33.44 | $33.62 | $32.34 | 2,819 |
2019-06-05 | $33.16 | $33.44 | $33.16 | $33.39 | $32.12 | 5,170 |
2019-06-04 | $32.80 | $33.04 | $32.77 | $33.03 | $31.77 | 16,719 |
2019-06-03 | $32.45 | $32.60 | $32.32 | $32.60 | $31.36 | 51,659 |
2019-05-31 | $32.30 | $32.37 | $32.14 | $32.37 | $31.14 | 1,853 |
2019-05-30 | $32.54 | $32.66 | $32.52 | $32.61 | $31.37 | 4,014 |
2019-05-29 | $32.48 | $32.56 | $32.47 | $32.53 | $31.29 | 3,115 |
2019-05-28 | $33.23 | $33.23 | $32.75 | $32.75 | $31.51 | 4,713 |
2019-05-24 | $33.03 | $33.20 | $33.03 | $33.12 | $31.86 | 1,554 |
2019-05-23 | $33.15 | $33.19 | $32.90 | $32.99 | $31.74 | 3,436 |
2019-05-22 | $33.48 | $33.48 | $33.39 | $33.46 | $32.19 | 1,981 |
2019-05-21 | $33.61 | $33.61 | $33.43 | $33.43 | $32.16 | 2,142 |
2019-05-20 | $33.63 | $33.63 | $33.45 | $33.46 | $32.19 | 5,921 |
2019-05-17 | $33.95 | $33.97 | $33.65 | $33.70 | $32.42 | 5,895 |
2019-05-16 | $33.65 | $34.00 | $33.65 | $33.77 | $32.49 | 8,177 |
2019-05-15 | $33.62 | $33.73 | $33.56 | $33.67 | $32.39 | 1,598 |
2019-05-14 | $33.72 | $33.86 | $33.66 | $33.66 | $32.38 | 4,827 |
2019-05-13 | $33.48 | $33.78 | $33.42 | $33.62 | $32.34 | 7,368 |
2019-05-10 | $33.61 | $34.05 | $33.51 | $34.01 | $32.72 | 7,751 |
2019-05-09 | $33.51 | $33.65 | $33.51 | $33.65 | $32.37 | 806 |
2019-05-08 | $33.53 | $33.69 | $33.53 | $33.60 | $32.32 | 679 |
2019-05-07 | $33.80 | $33.80 | $33.51 | $33.61 | $32.33 | 1,085 |
2019-05-06 | $33.60 | $33.97 | $33.60 | $33.97 | $32.68 | 2,053 |
2019-05-03 | $33.89 | $33.96 | $33.83 | $33.83 | $32.55 | 1,662 |
2019-05-02 | $33.98 | $33.98 | $33.69 | $33.84 | $32.56 | 5,413 |
2019-05-01 | $34.14 | $34.17 | $33.96 | $33.96 | $32.67 | 17,227 |
2019-04-30 | $34.00 | $34.22 | $33.99 | $34.19 | $32.89 | 13,442 |
2019-04-29 | $33.72 | $33.97 | $33.72 | $33.95 | $32.66 | 8,057 |
2019-04-26 | $33.61 | $33.74 | $33.61 | $33.69 | $32.41 | 4,103 |
2019-04-25 | $33.58 | $33.72 | $33.50 | $33.66 | $32.38 | 4,075 |
2019-04-24 | $33.61 | $33.84 | $33.61 | $33.76 | $32.48 | 2,993 |
2019-04-23 | $33.31 | $33.57 | $33.31 | $33.57 | $32.30 | 1,001 |
2019-04-22 | $33.35 | $33.43 | $33.34 | $33.40 | $32.13 | 3,574 |
2019-04-18 | $33.47 | $33.61 | $33.47 | $33.55 | $32.28 | 3,419 |
2019-04-17 | $33.48 | $33.48 | $33.40 | $33.40 | $32.13 | 671 |
2019-04-16 | $33.73 | $33.73 | $33.48 | $33.52 | $32.25 | 3,062 |
2019-04-15 | $33.40 | $33.58 | $33.40 | $33.57 | $32.30 | 2,663 |
2019-04-12 | $33.42 | $33.49 | $33.41 | $33.42 | $32.15 | 1,985 |
2019-04-11 | $33.50 | $33.51 | $33.37 | $33.51 | $32.24 | 9,135 |
2019-04-10 | $33.28 | $33.46 | $33.28 | $33.46 | $32.19 | 1,340 |
2019-04-09 | $33.19 | $33.26 | $33.07 | $33.15 | $31.89 | 3,133 |
2019-04-08 | $33.23 | $33.32 | $33.18 | $33.30 | $32.04 | 5,502 |
2019-04-05 | $33.13 | $33.33 | $33.10 | $33.20 | $31.94 | 1,958 |
2019-04-04 | $32.91 | $33.07 | $32.91 | $33.04 | $31.79 | 3,615 |
2019-04-03 | $32.99 | $33.02 | $32.90 | $32.93 | $31.68 | 3,650 |
2019-04-02 | $32.96 | $32.96 | $32.88 | $32.94 | $31.69 | 1,910 |
2019-04-01 | $33.45 | $33.45 | $33.08 | $33.11 | $31.85 | 56,325 |
2019-03-29 | $33.13 | $33.26 | $33.13 | $33.22 | $31.96 | 7,802 |
2019-03-28 | $32.96 | $33.21 | $32.96 | $33.19 | $31.93 | 1,475 |
2019-03-27 | $33.04 | $33.04 | $32.75 | $32.95 | $31.70 | 5,129 |
2019-03-26 | $33.00 | $33.00 | $32.92 | $32.99 | $31.74 | 2,106 |
2019-03-25 | $32.50 | $32.71 | $32.50 | $32.65 | $31.41 | 1,860 |
2019-03-22 | $32.59 | $32.84 | $32.39 | $32.42 | $31.19 | 8,791 |
2019-03-21 | $32.44 | $32.68 | $32.44 | $32.67 | $31.43 | 2,825 |
2019-03-20 | $32.29 | $32.43 | $32.13 | $32.14 | $30.92 | 16,953 |
2019-03-19 | $32.45 | $32.45 | $32.20 | $32.34 | $31.11 | 6,602 |
2019-03-18 | $32.19 | $32.37 | $32.19 | $32.37 | $31.14 | 2,410 |
2019-03-15 | $32.21 | $32.42 | $32.21 | $32.29 | $31.03 | 3,325 |
2019-03-14 | $32.21 | $32.29 | $32.17 | $32.17 | $30.91 | 2,688 |
2019-03-13 | $32.25 | $32.27 | $32.20 | $32.23 | $30.97 | 2,844 |
2019-03-12 | $32.17 | $32.17 | $32.11 | $32.11 | $30.85 | 604 |
2019-03-11 | $31.94 | $32.21 | $31.82 | $32.19 | $30.93 | 2,681 |
2019-03-08 | $31.97 | $31.99 | $31.80 | $31.87 | $30.62 | 2,519 |
2019-03-07 | $32.14 | $32.25 | $32.05 | $32.07 | $30.82 | 3,262 |
2019-03-06 | $32.59 | $32.59 | $32.29 | $32.35 | $31.08 | 3,685 |
2019-03-05 | $32.49 | $32.62 | $32.44 | $32.52 | $31.25 | 7,332 |
2019-03-04 | $32.82 | $32.82 | $32.34 | $32.53 | $31.26 | 3,888 |
2019-03-01 | $32.71 | $32.83 | $32.60 | $32.73 | $31.45 | 15,706 |
2019-02-28 | $32.55 | $32.80 | $32.55 | $32.70 | $31.42 | 4,698 |
2019-02-27 | $32.27 | $32.55 | $32.20 | $32.51 | $31.24 | 2,818 |
2019-02-26 | $32.40 | $32.44 | $32.34 | $32.34 | $31.07 | 2,649 |
2019-02-25 | $32.61 | $32.61 | $32.41 | $32.41 | $31.14 | 3,558 |
2019-02-22 | $32.61 | $32.73 | $32.61 | $32.73 | $31.45 | 3,650 |
2019-02-21 | $32.65 | $32.87 | $32.59 | $32.75 | $31.47 | 5,412 |
2019-02-20 | $32.80 | $32.83 | $32.62 | $32.65 | $31.37 | 5,597 |
2019-02-19 | $32.82 | $32.86 | $32.73 | $32.83 | $31.55 | 2,294 |
2019-02-15 | $32.75 | $32.84 | $32.70 | $32.79 | $31.51 | 4,024 |
2019-02-14 | $32.66 | $32.76 | $32.63 | $32.64 | $31.36 | 2,014 |
2019-02-13 | $32.48 | $32.60 | $32.48 | $32.60 | $31.32 | 5,994 |
2019-02-12 | $32.24 | $32.45 | $32.17 | $32.42 | $31.15 | 26,815 |
2019-02-11 | $32.06 | $32.15 | $32.01 | $32.15 | $30.89 | 5,929 |
2019-02-08 | $31.80 | $31.98 | $31.80 | $31.93 | $30.68 | 35,170 |
2019-02-07 | $31.82 | $31.87 | $31.75 | $31.84 | $30.59 | 3,157 |
2019-02-06 | $31.65 | $31.83 | $31.65 | $31.78 | $30.54 | 3,671 |
2019-02-05 | $31.55 | $31.75 | $31.55 | $31.75 | $30.51 | 9,705 |
2019-02-04 | $31.46 | $31.64 | $31.43 | $31.61 | $30.37 | 3,974 |
2019-02-01 | $31.44 | $31.57 | $31.36 | $31.40 | $30.17 | 72,049 |
2019-01-31 | $31.04 | $31.48 | $31.04 | $31.46 | $30.23 | 8,834 |
2019-01-30 | $31.05 | $31.27 | $30.98 | $31.14 | $29.92 | 29,130 |
2019-01-29 | $31.04 | $31.05 | $30.89 | $31.00 | $29.79 | 24,159 |
2019-01-28 | $30.71 | $30.96 | $30.70 | $30.96 | $29.75 | 5,466 |
2019-01-25 | $31.05 | $31.05 | $30.90 | $30.92 | $29.71 | 4,843 |
2019-01-24 | $31.20 | $31.20 | $31.00 | $31.04 | $29.83 | 7,785 |
2019-01-23 | $31.49 | $31.57 | $31.33 | $31.47 | $30.24 | 2,993 |
2019-01-22 | $31.32 | $31.41 | $31.10 | $31.26 | $30.04 | 5,461 |
2019-01-18 | $31.50 | $31.50 | $31.43 | $31.45 | $30.22 | 62,273 |
2019-01-17 | $31.11 | $31.16 | $31.07 | $31.14 | $29.92 | 3,620 |
2019-01-16 | $31.00 | $31.09 | $30.83 | $31.09 | $29.87 | 1,840 |
2019-01-15 | $30.81 | $30.98 | $30.81 | $30.98 | $29.77 | 1,376 |
2019-01-14 | $30.99 | $30.99 | $30.77 | $30.79 | $29.59 | 4,795 |
2019-01-11 | $30.94 | $30.94 | $30.76 | $30.93 | $29.72 | 1,463 |
2019-01-10 | $30.58 | $30.92 | $30.58 | $30.92 | $29.71 | 2,782 |
2019-01-09 | $30.73 | $30.75 | $30.58 | $30.58 | $29.38 | 4,520 |
2019-01-08 | $30.61 | $30.73 | $30.39 | $30.72 | $29.52 | 5,390 |
2019-01-07 | $30.29 | $30.61 | $30.18 | $30.44 | $29.25 | 5,853 |
2019-01-04 | $29.67 | $30.17 | $29.67 | $30.17 | $28.99 | 2,062 |
2019-01-03 | $29.65 | $29.77 | $29.43 | $29.51 | $28.36 | 6,600 |
2019-01-02 | $29.47 | $29.69 | $29.38 | $29.64 | $28.48 | 28,374 |
2018-12-31 | $29.81 | $29.81 | $29.43 | $29.67 | $28.51 | 29,634 |
2018-12-28 | $29.55 | $29.76 | $29.43 | $29.51 | $28.36 | 2,393 |
2018-12-27 | $29.34 | $29.43 | $28.76 | $29.43 | $28.28 | 9,625 |
2018-12-26 | $28.61 | $29.43 | $28.44 | $29.43 | $28.28 | 14,363 |
2018-12-24 | $29.51 | $29.51 | $28.60 | $28.60 | $27.48 | 17,651 |
2018-12-21 | $30.06 | $30.24 | $29.39 | $29.39 | $28.15 | 11,590 |
2018-12-20 | $30.25 | $30.31 | $29.69 | $29.86 | $28.60 | 16,378 |
2018-12-19 | $31.13 | $31.13 | $30.48 | $30.62 | $29.33 | 28,792 |
2018-12-18 | $31.21 | $31.21 | $30.66 | $30.85 | $29.55 | 10,193 |
2018-12-17 | $31.43 | $31.54 | $30.96 | $30.96 | $29.65 | 10,777 |
2018-12-14 | $31.74 | $31.99 | $31.56 | $31.63 | $30.30 | 4,362 |
2018-12-13 | $31.91 | $32.19 | $31.91 | $32.13 | $30.78 | 11,923 |
2018-12-12 | $32.22 | $32.24 | $32.10 | $32.10 | $30.75 | 66,207 |
2018-12-11 | $31.95 | $32.11 | $31.72 | $31.86 | $30.52 | 3,857 |
2018-12-10 | $31.79 | $31.79 | $31.25 | $31.69 | $30.36 | 6,210 |
2018-12-07 | $32.08 | $32.08 | $31.71 | $31.84 | $30.50 | 2,491 |
2018-12-06 | $32.43 | $32.43 | $31.75 | $32.07 | $30.72 | 2,992 |
2018-12-04 | $32.89 | $33.00 | $32.34 | $32.34 | $30.98 | 4,849 |
2018-12-03 | $32.89 | $33.06 | $32.76 | $33.04 | $31.65 | 39,961 |
2018-11-30 | $33.01 | $33.07 | $32.81 | $33.07 | $31.68 | 17,326 |
2018-11-29 | $32.92 | $33.26 | $32.92 | $33.09 | $31.70 | 12,317 |
2018-11-28 | $32.95 | $33.08 | $32.95 | $33.04 | $31.65 | 2,075 |
2018-11-27 | $32.62 | $32.81 | $32.59 | $32.81 | $31.43 | 3,298 |
2018-11-26 | $32.95 | $32.95 | $32.67 | $32.67 | $31.29 | 9,655 |
2018-11-23 | $32.64 | $32.79 | $32.64 | $32.79 | $31.41 | 973 |
2018-11-21 | $32.77 | $32.78 | $32.66 | $32.71 | $31.33 | 5,532 |
2018-11-20 | $32.86 | $33.04 | $32.64 | $32.67 | $31.29 | 4,893 |
2018-11-19 | $33.25 | $33.35 | $33.05 | $33.16 | $31.76 | 1,907 |
2018-11-16 | $33.14 | $33.25 | $33.14 | $33.25 | $31.85 | 2,759 |
2018-11-15 | $32.73 | $33.05 | $32.73 | $33.05 | $31.66 | 15,959 |
2018-11-14 | $33.23 | $33.23 | $32.96 | $33.05 | $31.66 | 1,929 |
2018-11-13 | $33.45 | $33.45 | $33.17 | $33.24 | $31.84 | 1,924 |
2018-11-12 | $33.53 | $33.63 | $33.43 | $33.61 | $32.19 | 4,556 |
2018-11-09 | $33.28 | $33.59 | $33.26 | $33.59 | $32.18 | 4,358 |
2018-11-08 | $33.15 | $33.34 | $33.11 | $33.25 | $31.85 | 9,808 |
2018-11-07 | $33.00 | $33.12 | $32.99 | $33.10 | $31.71 | 4,153 |
2018-11-06 | $32.33 | $32.80 | $32.32 | $32.66 | $31.28 | 2,848 |
2018-11-05 | $32.17 | $32.40 | $32.17 | $32.28 | $30.92 | 1,786 |
2018-11-02 | $32.40 | $32.44 | $32.17 | $32.24 | $30.88 | 3,329 |
2018-11-01 | $32.45 | $32.47 | $32.19 | $32.21 | $30.85 | 23,715 |
2018-10-31 | $32.51 | $32.55 | $32.21 | $32.31 | $30.95 | 3,991 |
2018-10-30 | $31.80 | $32.33 | $31.80 | $32.28 | $30.92 | 9,168 |
2018-10-29 | $31.62 | $31.99 | $31.62 | $31.78 | $30.44 | 1,765 |
2018-10-26 | $31.25 | $31.65 | $31.25 | $31.33 | $30.01 | 2,049 |
2018-10-25 | $32.07 | $32.14 | $31.90 | $31.90 | $30.56 | 61,736 |
2018-10-24 | $32.48 | $32.56 | $31.97 | $31.98 | $30.63 | 4,985 |
2018-10-23 | $32.12 | $32.48 | $31.86 | $32.48 | $31.11 | 1,343 |
2018-10-22 | $32.58 | $32.58 | $32.31 | $32.35 | $30.99 | 3,221 |
2018-10-19 | $32.46 | $32.46 | $32.26 | $32.39 | $31.03 | 1,205 |
2018-10-18 | $32.15 | $32.36 | $32.06 | $32.06 | $30.71 | 7,966 |
2018-10-17 | $32.18 | $32.18 | $31.94 | $32.17 | $30.82 | 2,628 |
2018-10-16 | $31.69 | $32.19 | $31.69 | $32.19 | $30.83 | 6,094 |
2018-10-15 | $31.35 | $31.78 | $31.35 | $31.65 | $30.32 | 5,854 |
2018-10-12 | $31.33 | $31.55 | $31.20 | $31.55 | $30.22 | 7,112 |
2018-10-11 | $31.80 | $31.80 | $31.25 | $31.25 | $29.93 | 19,704 |
2018-10-10 | $32.37 | $32.37 | $31.80 | $31.80 | $30.46 | 2,209 |
2018-10-09 | $32.50 | $32.50 | $32.26 | $32.26 | $30.90 | 5,069 |
2018-10-08 | $32.03 | $32.39 | $32.03 | $32.35 | $30.99 | 14,626 |
2018-10-05 | $32.13 | $32.13 | $31.98 | $32.12 | $30.77 | 5,913 |
2018-10-04 | $32.04 | $32.12 | $31.90 | $31.95 | $30.60 | 11,524 |
2018-10-03 | $32.22 | $32.28 | $32.20 | $32.26 | $30.90 | 1,063 |
2018-10-02 | $32.14 | $32.34 | $32.14 | $32.15 | $30.80 | 3,136 |
2018-10-01 | $32.46 | $32.46 | $32.35 | $32.35 | $30.99 | 1,445 |
2018-09-28 | $32.51 | $32.60 | $32.47 | $32.55 | $31.18 | 2,877 |
2018-09-27 | $32.60 | $32.60 | $32.52 | $32.60 | $31.23 | 1,143 |
2018-09-26 | $32.81 | $33.01 | $32.78 | $32.79 | $31.41 | 6,784 |
2018-09-25 | $32.91 | $32.91 | $32.84 | $32.84 | $31.46 | 749 |
2018-09-24 | $32.98 | $32.98 | $32.95 | $32.95 | $31.56 | 2,165 |
2018-09-21 | $33.41 | $33.41 | $33.24 | $33.37 | $31.87 | 5,090 |
2018-09-20 | $33.22 | $33.42 | $33.21 | $33.42 | $31.92 | 2,551 |
2018-09-19 | $33.32 | $33.32 | $33.07 | $33.07 | $31.58 | 1,806 |
2018-09-18 | $33.40 | $33.51 | $33.37 | $33.50 | $31.99 | 1,794 |
2018-09-17 | $33.45 | $33.56 | $33.44 | $33.44 | $31.94 | 2,932 |
2018-09-14 | $33.40 | $33.63 | $33.39 | $33.63 | $32.12 | 8,556 |
2018-09-13 | $33.53 | $33.55 | $33.52 | $33.54 | $32.03 | 1,380 |
2018-09-12 | $33.40 | $33.65 | $33.40 | $33.65 | $32.14 | 5,242 |
2018-09-11 | $33.54 | $33.54 | $33.47 | $33.53 | $32.02 | 1,845 |
2018-09-10 | $33.50 | $33.68 | $33.50 | $33.53 | $32.02 | 2,277 |
2018-09-07 | $33.41 | $33.42 | $33.39 | $33.39 | $31.89 | 1,052 |
2018-09-06 | $33.13 | $33.33 | $33.13 | $33.33 | $31.83 | 2,030 |
2018-09-05 | $33.22 | $33.33 | $33.17 | $33.21 | $31.72 | 3,690 |
2018-09-04 | $33.16 | $33.39 | $33.16 | $33.31 | $31.81 | 6,651 |
2018-08-31 | $33.24 | $33.32 | $33.10 | $33.32 | $31.82 | 3,640 |
2018-08-30 | $33.08 | $33.10 | $32.90 | $32.90 | $31.42 | 4,337 |
2018-08-29 | $32.82 | $33.16 | $32.82 | $33.06 | $31.57 | 5,137 |
2018-08-28 | $33.11 | $33.27 | $32.92 | $32.96 | $31.48 | 5,806 |
2018-08-27 | $33.50 | $33.50 | $33.20 | $33.20 | $31.71 | 4,261 |
2018-08-24 | $33.31 | $33.48 | $33.29 | $33.39 | $31.89 | 2,140 |
2018-08-23 | $33.16 | $33.24 | $33.05 | $33.14 | $31.65 | 3,574 |
2018-08-22 | $33.03 | $33.12 | $32.99 | $33.12 | $31.63 | 2,256 |
2018-08-21 | $33.40 | $33.40 | $33.07 | $33.11 | $31.62 | 18,386 |
2018-08-20 | $33.39 | $33.39 | $33.30 | $33.30 | $31.80 | 4,553 |
2018-08-17 | $33.10 | $33.27 | $33.10 | $33.24 | $31.74 | 6,185 |
2018-08-16 | $32.86 | $33.02 | $32.86 | $32.93 | $31.45 | 7,760 |
2018-08-15 | $32.81 | $32.85 | $32.62 | $32.83 | $31.35 | 7,099 |
2018-08-14 | $33.00 | $33.21 | $33.00 | $33.12 | $31.63 | 4,324 |
2018-08-13 | $32.58 | $32.69 | $32.49 | $32.69 | $31.22 | 3,866 |
2018-08-10 | $32.45 | $32.71 | $32.45 | $32.63 | $31.16 | 2,551 |
2018-08-09 | $32.60 | $32.69 | $32.58 | $32.64 | $31.17 | 7,026 |
2018-08-08 | $32.51 | $32.63 | $32.51 | $32.55 | $31.09 | 6,502 |
2018-08-07 | $32.77 | $32.81 | $32.61 | $32.80 | $31.32 | 3,961 |
2018-08-06 | $32.90 | $32.93 | $32.81 | $32.81 | $31.33 | 3,192 |
2018-08-03 | $32.50 | $32.90 | $32.50 | $32.86 | $31.38 | 4,939 |
2018-08-02 | $31.87 | $32.41 | $31.87 | $32.41 | $30.95 | 3,479 |
2018-08-01 | $32.18 | $32.19 | $31.95 | $31.98 | $30.54 | 14,230 |
2018-07-31 | $32.38 | $32.42 | $32.17 | $32.28 | $30.83 | 4,729 |
2018-07-30 | $32.63 | $32.63 | $32.27 | $32.27 | $30.82 | 5,238 |
2018-07-27 | $33.07 | $33.08 | $32.77 | $32.87 | $31.39 | 5,452 |
2018-07-26 | $33.09 | $33.31 | $33.08 | $33.08 | $31.59 | 6,814 |
2018-07-25 | $32.85 | $32.98 | $32.78 | $32.98 | $31.50 | 9,258 |
2018-07-24 | $33.18 | $33.18 | $32.82 | $32.93 | $31.45 | 5,639 |
2018-07-23 | $33.39 | $33.46 | $33.06 | $33.19 | $31.70 | 8,941 |
2018-07-20 | $33.38 | $33.46 | $33.36 | $33.46 | $31.95 | 2,201 |
2018-07-19 | $33.25 | $33.50 | $33.25 | $33.47 | $31.96 | 1,642 |
2018-07-18 | $33.47 | $33.47 | $33.15 | $33.15 | $31.66 | 3,408 |
2018-07-17 | $33.47 | $33.54 | $33.47 | $33.53 | $32.02 | 2,722 |
2018-07-16 | $33.38 | $33.41 | $33.22 | $33.22 | $31.73 | 14,508 |
2018-07-13 | $33.45 | $33.55 | $33.37 | $33.48 | $31.97 | 36,588 |
2018-07-12 | $33.42 | $33.45 | $33.32 | $33.37 | $31.87 | 6,264 |
2018-07-11 | $33.38 | $33.39 | $33.31 | $33.38 | $31.88 | 4,542 |
2018-07-10 | $33.59 | $33.64 | $33.46 | $33.50 | $31.99 | 2,381 |
2018-07-09 | $33.76 | $33.76 | $33.52 | $33.52 | $32.01 | 11,195 |
2018-07-06 | $33.59 | $33.73 | $33.59 | $33.73 | $32.21 | 1,019 |
2018-07-05 | $33.18 | $33.50 | $33.12 | $33.50 | $31.99 | 6,050 |
2018-07-03 | $33.08 | $33.11 | $33.00 | $33.00 | $31.52 | 4,856 |
2018-07-02 | $32.92 | $33.05 | $32.81 | $32.86 | $31.38 | 20,596 |
2018-06-29 | $33.41 | $33.41 | $33.18 | $33.24 | $31.74 | 6,647 |
2018-06-28 | $33.33 | $33.55 | $33.26 | $33.38 | $31.88 | 7,502 |
2018-06-27 | $33.66 | $33.87 | $33.63 | $33.63 | $32.12 | 6,376 |
2018-06-26 | $33.76 | $33.90 | $33.76 | $33.82 | $32.30 | 1,791 |
2018-06-25 | $33.89 | $33.89 | $33.47 | $33.62 | $32.11 | 10,806 |
2018-06-22 | $33.59 | $33.78 | $33.41 | $33.77 | $32.25 | 3,589 |
2018-06-21 | $33.55 | $33.66 | $33.47 | $33.47 | $31.96 | 5,906 |
2018-06-20 | $33.19 | $33.60 | $33.19 | $33.47 | $31.96 | 6,774 |
2018-06-19 | $33.00 | $33.29 | $33.00 | $33.28 | $31.78 | 2,931 |
2018-06-18 | $33.19 | $33.22 | $32.96 | $33.22 | $31.73 | 4,020 |
2018-06-15 | $33.19 | $33.44 | $33.19 | $33.44 | $31.83 | 15,411 |
2018-06-14 | $33.00 | $33.21 | $33.00 | $33.16 | $31.57 | 5,558 |
2018-06-13 | $32.92 | $33.00 | $32.87 | $32.91 | $31.33 | 2,034 |
2018-06-12 | $32.88 | $33.00 | $32.80 | $32.92 | $31.34 | 10,343 |
2018-06-11 | $32.73 | $32.99 | $32.73 | $32.99 | $31.41 | 66,882 |
2018-06-08 | $32.46 | $32.73 | $32.46 | $32.73 | $31.16 | 1,751 |
2018-06-07 | $32.42 | $32.63 | $32.28 | $32.34 | $30.79 | 6,723 |
2018-06-06 | $32.66 | $32.66 | $32.43 | $32.59 | $31.03 | 56,846 |
2018-06-05 | $32.77 | $32.79 | $32.64 | $32.79 | $31.22 | 8,593 |
2018-06-04 | $32.30 | $32.72 | $32.30 | $32.69 | $31.12 | 3,122 |
2018-06-01 | $32.49 | $32.50 | $32.37 | $32.38 | $30.83 | 13,030 |
2018-05-31 | $32.83 | $32.83 | $32.32 | $32.41 | $30.85 | 2,758 |
2018-05-30 | $32.50 | $32.95 | $32.50 | $32.88 | $31.30 | 63,302 |
2018-05-29 | $32.29 | $32.54 | $32.29 | $32.46 | $30.90 | 5,066 |
2018-05-25 | $32.53 | $32.74 | $32.43 | $32.44 | $30.88 | 3,526 |
2018-05-24 | $32.29 | $32.47 | $32.29 | $32.47 | $30.92 | 4,146 |
2018-05-23 | $32.43 | $32.50 | $32.42 | $32.47 | $30.91 | 5,053 |
2018-05-22 | $32.66 | $32.66 | $32.44 | $32.44 | $30.88 | 3,936 |
2018-05-21 | $32.47 | $32.57 | $32.47 | $32.57 | $31.01 | 2,315 |
2018-05-18 | $32.72 | $32.72 | $32.46 | $32.54 | $30.98 | 4,301 |
2018-05-17 | $32.78 | $32.98 | $32.78 | $32.86 | $31.28 | 4,040 |
2018-05-16 | $32.72 | $32.85 | $32.71 | $32.80 | $31.23 | 2,138 |
2018-05-15 | $32.51 | $32.60 | $32.45 | $32.55 | $30.99 | 6,448 |
2018-05-14 | $32.60 | $32.64 | $32.51 | $32.52 | $30.96 | 3,131 |
2018-05-11 | $32.61 | $32.79 | $32.58 | $32.64 | $31.07 | 7,443 |
2018-05-10 | $32.50 | $32.80 | $32.50 | $32.60 | $31.03 | 3,352 |
2018-05-09 | $32.32 | $32.62 | $32.32 | $32.49 | $30.93 | 3,184 |
2018-05-08 | $32.19 | $32.28 | $32.13 | $32.28 | $30.73 | 4,608 |
2018-05-07 | $32.30 | $32.42 | $32.26 | $32.36 | $30.81 | 2,084 |
2018-05-04 | $31.69 | $32.38 | $31.69 | $32.29 | $30.74 | 14,529 |
2018-05-03 | $32.11 | $32.11 | $31.70 | $31.73 | $30.21 | 9,960 |
2018-05-02 | $32.40 | $32.49 | $32.35 | $32.41 | $30.85 | 2,092 |
2018-05-01 | $32.75 | $32.75 | $32.34 | $32.50 | $30.94 | 3,207 |
2018-04-30 | $33.11 | $33.11 | $32.74 | $32.76 | $31.19 | 28,505 |
2018-04-27 | $32.94 | $33.21 | $32.94 | $33.11 | $31.52 | 2,920 |
2018-04-26 | $32.61 | $33.13 | $32.61 | $33.07 | $31.48 | 65,218 |
2018-04-25 | $32.59 | $32.77 | $32.57 | $32.75 | $31.18 | 4,366 |
2018-04-24 | $32.69 | $32.71 | $32.39 | $32.47 | $30.91 | 6,767 |
2018-04-23 | $32.46 | $32.56 | $32.46 | $32.56 | $31.00 | 2,744 |
2018-04-20 | $32.87 | $32.87 | $32.38 | $32.38 | $30.83 | 6,707 |
2018-04-19 | $33.06 | $33.06 | $32.62 | $32.65 | $31.08 | 7,868 |
2018-04-18 | $33.21 | $33.27 | $33.16 | $33.19 | $31.60 | 14,785 |
2018-04-17 | $33.00 | $33.24 | $33.00 | $33.24 | $31.64 | 18,248 |
2018-04-16 | $32.48 | $32.98 | $32.48 | $32.87 | $31.29 | 4,263 |
2018-04-13 | $32.45 | $32.54 | $32.45 | $32.47 | $30.91 | 2,847 |
2018-04-12 | $32.50 | $32.63 | $32.50 | $32.53 | $30.97 | 3,899 |
2018-04-11 | $32.43 | $32.57 | $32.38 | $32.51 | $30.95 | 4,694 |
2018-04-10 | $32.54 | $32.56 | $32.37 | $32.47 | $30.91 | 9,855 |
2018-04-09 | $32.36 | $32.54 | $32.28 | $32.28 | $30.73 | 2,122 |
2018-04-06 | $32.15 | $32.73 | $32.15 | $32.25 | $30.70 | 5,152 |
2018-04-05 | $32.53 | $32.65 | $32.42 | $32.51 | $30.95 | 14,844 |
2018-04-04 | $31.71 | $32.66 | $31.71 | $32.55 | $30.99 | 2,874 |
2018-04-03 | $31.56 | $32.08 | $31.51 | $31.96 | $30.43 | 3,983 |
2018-04-02 | $31.97 | $32.02 | $31.33 | $31.49 | $29.98 | 45,554 |
2018-03-29 | $32.10 | $32.35 | $32.10 | $32.24 | $30.69 | 3,940 |
2018-03-28 | $31.89 | $32.13 | $31.83 | $31.87 | $30.34 | 8,980 |
2018-03-27 | $32.08 | $32.29 | $31.93 | $31.96 | $30.43 | 8,720 |
2018-03-26 | $31.60 | $32.01 | $31.56 | $32.01 | $30.47 | 7,406 |
2018-03-23 | $31.75 | $31.89 | $31.35 | $31.35 | $29.84 | 22,970 |
2018-03-22 | $32.00 | $32.04 | $31.76 | $31.77 | $30.24 | 6,479 |
2018-03-21 | $32.19 | $32.19 | $31.97 | $32.00 | $30.46 | 4,850 |
2018-03-20 | $32.42 | $32.44 | $32.33 | $32.42 | $30.86 | 1,797 |
2018-03-19 | $32.62 | $32.62 | $32.34 | $32.40 | $30.84 | 4,806 |
2018-03-16 | $32.56 | $32.81 | $32.56 | $32.76 | $31.07 | 8,579 |
2018-03-15 | $32.79 | $32.81 | $32.49 | $32.49 | $30.81 | 3,520 |
2018-03-14 | $33.08 | $33.08 | $32.82 | $32.82 | $31.13 | 13,970 |
2018-03-13 | $33.08 | $33.21 | $32.94 | $32.94 | $31.24 | 5,924 |
2018-03-12 | $32.88 | $33.27 | $32.88 | $32.98 | $31.28 | 6,478 |
2018-03-09 | $32.76 | $33.02 | $32.76 | $33.02 | $31.32 | 7,720 |
2018-03-08 | $32.56 | $32.56 | $32.44 | $32.51 | $30.83 | 2,930 |
2018-03-07 | $32.66 | $32.66 | $32.40 | $32.62 | $30.94 | 10,127 |
2018-03-06 | $32.65 | $32.88 | $32.50 | $32.88 | $31.18 | 5,669 |
2018-03-05 | $32.24 | $32.53 | $32.24 | $32.50 | $30.82 | 2,037 |
2018-03-02 | $32.00 | $32.37 | $32.00 | $32.37 | $30.70 | 5,770 |
2018-03-01 | $32.32 | $32.47 | $32.06 | $32.14 | $30.48 | 11,905 |
2018-02-28 | $32.93 | $32.93 | $32.47 | $32.47 | $30.79 | 7,476 |
2018-02-27 | $33.08 | $33.14 | $32.82 | $32.83 | $31.14 | 5,470 |
2018-02-26 | $32.91 | $33.05 | $32.79 | $33.03 | $31.33 | 14,877 |
2018-02-23 | $32.56 | $32.77 | $32.56 | $32.77 | $31.08 | 3,562 |
2018-02-22 | $32.70 | $32.80 | $32.55 | $32.61 | $30.93 | 14,476 |
2018-02-21 | $33.15 | $33.23 | $32.77 | $32.77 | $31.08 | 6,804 |
2018-02-20 | $33.33 | $33.33 | $32.91 | $32.91 | $31.21 | 3,660 |
2018-02-16 | $33.40 | $33.70 | $33.40 | $33.60 | $31.87 | 23,476 |
2018-02-15 | $32.86 | $33.39 | $32.75 | $33.39 | $31.67 | 10,862 |
2018-02-14 | $32.31 | $32.68 | $32.23 | $32.62 | $30.94 | 10,112 |
2018-02-13 | $32.28 | $32.49 | $32.28 | $32.47 | $30.79 | 9,975 |
2018-02-12 | $32.43 | $32.57 | $32.13 | $32.39 | $30.72 | 18,953 |
2018-02-09 | $32.23 | $32.41 | $31.68 | $32.15 | $30.49 | 23,467 |
2018-02-08 | $32.70 | $32.70 | $32.03 | $32.03 | $30.38 | 9,653 |
2018-02-07 | $32.84 | $33.00 | $32.75 | $32.82 | $31.13 | 29,801 |
2018-02-06 | $32.04 | $32.80 | $31.79 | $32.71 | $31.02 | 11,796 |
2018-02-05 | $33.29 | $33.36 | $32.38 | $32.38 | $30.71 | 9,343 |
2018-02-02 | $33.94 | $33.94 | $33.57 | $33.57 | $31.84 | 50,889 |
2018-02-01 | $34.35 | $34.37 | $34.13 | $34.19 | $32.43 | 18,352 |
2018-01-31 | $34.67 | $34.75 | $34.45 | $34.56 | $32.78 | 7,933 |
2018-01-30 | $34.51 | $34.67 | $34.49 | $34.58 | $32.80 | 5,314 |
2018-01-29 | $34.88 | $34.95 | $34.69 | $34.69 | $32.90 | 3,764 |
2018-01-26 | $34.77 | $34.97 | $34.74 | $34.92 | $33.12 | 3,268 |
2018-01-25 | $34.73 | $34.82 | $34.62 | $34.67 | $32.88 | 5,786 |
2018-01-24 | $34.51 | $34.66 | $34.40 | $34.62 | $32.83 | 4,448 |
2018-01-23 | $34.51 | $34.56 | $34.43 | $34.56 | $32.78 | 4,012 |
2018-01-22 | $34.34 | $34.55 | $34.34 | $34.45 | $32.67 | 4,879 |
2018-01-19 | $33.92 | $34.29 | $33.61 | $34.23 | $32.46 | 8,853 |
2018-01-18 | $33.98 | $33.99 | $33.81 | $33.92 | $32.17 | 9,988 |
2018-01-17 | $33.73 | $34.09 | $33.73 | $34.01 | $32.25 | 34,278 |
2018-01-16 | $33.41 | $33.74 | $33.41 | $33.57 | $31.84 | 65,134 |
2018-01-12 | $33.38 | $33.63 | $33.38 | $33.44 | $31.71 | 36,766 |
2018-01-11 | $33.45 | $33.49 | $33.36 | $33.38 | $31.66 | 13,904 |
2018-01-10 | $33.71 | $33.71 | $33.42 | $33.44 | $31.71 | 3,717 |
2018-01-09 | $33.74 | $33.86 | $33.74 | $33.82 | $32.07 | 7,289 |
2018-01-08 | $33.50 | $33.72 | $33.50 | $33.69 | $31.95 | 40,458 |
2018-01-05 | $33.55 | $33.67 | $33.55 | $33.65 | $31.91 | 11,768 |
2018-01-04 | $33.57 | $33.60 | $33.48 | $33.53 | $31.80 | 9,668 |
2018-01-03 | $33.61 | $33.73 | $33.48 | $33.59 | $31.86 | 8,868 |
2018-01-02 | $33.93 | $33.93 | $33.65 | $33.65 | $31.91 | 14,549 |
2017-12-29 | $33.83 | $34.02 | $33.79 | $33.85 | $32.10 | 7,419 |
2017-12-28 | $33.84 | $33.85 | $33.79 | $33.83 | $32.08 | 3,475 |
2017-12-27 | $33.90 | $33.91 | $33.81 | $33.87 | $32.12 | 6,613 |
2017-12-26 | $33.65 | $33.87 | $33.65 | $33.86 | $32.11 | 3,708 |
2017-12-22 | $33.78 | $33.82 | $33.75 | $33.76 | $32.02 | 6,627 |
2017-12-21 | $33.90 | $33.90 | $33.69 | $33.74 | $32.00 | 41,311 |
2017-12-20 | $33.88 | $33.88 | $33.60 | $33.78 | $32.04 | 4,880 |
2017-12-19 | $33.85 | $33.86 | $33.74 | $33.78 | $32.04 | 5,763 |
2017-12-18 | $33.66 | $33.89 | $33.66 | $33.84 | $32.09 | 3,905 |
2017-12-15 | $33.48 | $33.65 | $33.40 | $33.63 | $31.89 | 27,995 |
2017-12-14 | $33.67 | $33.69 | $33.39 | $33.43 | $31.70 | 21,086 |
2017-12-13 | $33.70 | $33.83 | $33.70 | $33.72 | $31.98 | 6,540 |
2017-12-12 | $33.88 | $33.88 | $33.74 | $33.80 | $32.06 | 3,677 |
2017-12-11 | $33.90 | $33.90 | $33.67 | $33.78 | $32.04 | 5,164 |
2017-12-08 | $33.91 | $33.95 | $33.78 | $33.90 | $32.15 | 25,209 |
2017-12-07 | $33.68 | $33.90 | $33.68 | $33.79 | $32.05 | 11,446 |
2017-12-06 | $33.37 | $33.87 | $33.37 | $33.75 | $32.01 | 11,645 |
2017-12-05 | $34.10 | $34.10 | $33.63 | $33.63 | $31.90 | 4,600 |
2017-12-04 | $33.69 | $34.00 | $33.69 | $34.00 | $32.25 | 6,226 |
2017-12-01 | $33.39 | $33.43 | $33.14 | $33.43 | $31.70 | 6,531 |
2017-11-30 | $33.24 | $33.55 | $33.24 | $33.42 | $31.69 | 12,297 |
2017-11-29 | $32.84 | $33.17 | $32.84 | $33.09 | $31.38 | 12,837 |
2017-11-28 | $32.51 | $32.87 | $32.51 | $32.87 | $31.17 | 10,096 |
2017-11-27 | $32.38 | $32.58 | $32.34 | $32.50 | $30.82 | 18,883 |
2017-11-24 | $32.49 | $32.49 | $32.38 | $32.38 | $30.71 | 11,919 |
2017-11-22 | $32.43 | $32.52 | $32.37 | $32.45 | $30.78 | 13,700 |
2017-11-21 | $32.41 | $32.50 | $32.39 | $32.39 | $30.72 | 4,289 |
2017-11-20 | $32.15 | $32.42 | $32.15 | $32.34 | $30.67 | 11,874 |
2017-11-17 | $31.99 | $32.22 | $31.99 | $32.15 | $30.49 | 4,776 |
2017-11-16 | $31.78 | $32.18 | $31.78 | $32.08 | $30.42 | 45,528 |
2017-11-15 | $31.89 | $31.89 | $31.63 | $31.63 | $30.00 | 8,157 |
2017-11-14 | $31.66 | $32.01 | $31.65 | $32.01 | $30.36 | 6,013 |
2017-11-13 | $31.65 | $31.78 | $31.65 | $31.75 | $30.11 | 20,187 |
2017-11-10 | $31.50 | $31.81 | $31.50 | $31.72 | $30.08 | 6,415 |
2017-11-09 | $31.59 | $31.70 | $31.50 | $31.62 | $29.99 | 9,342 |
2017-11-08 | $31.46 | $31.76 | $31.36 | $31.71 | $30.07 | 5,406 |
2017-11-07 | $31.77 | $31.81 | $31.41 | $31.49 | $29.86 | 11,279 |
2017-11-06 | $32.13 | $32.13 | $31.69 | $31.69 | $30.05 | 12,866 |
2017-11-03 | $32.25 | $32.39 | $32.22 | $32.23 | $30.57 | 5,456 |
2017-11-02 | $32.23 | $32.29 | $32.15 | $32.18 | $30.52 | 13,815 |
2017-11-01 | $32.31 | $32.39 | $32.16 | $32.16 | $30.50 | 27,533 |
2017-10-31 | $32.01 | $32.27 | $32.01 | $32.18 | $30.52 | 13,335 |
2017-10-30 | $32.08 | $32.10 | $31.93 | $31.95 | $30.30 | 13,763 |
2017-10-27 | $32.16 | $32.16 | $32.07 | $32.10 | $30.44 | 6,018 |
2017-10-26 | $32.31 | $32.38 | $32.16 | $32.16 | $30.50 | 4,334 |
2017-10-25 | $32.35 | $32.35 | $31.98 | $32.22 | $30.56 | 21,004 |
2017-10-24 | $32.57 | $32.57 | $32.37 | $32.41 | $30.74 | 12,270 |
2017-10-23 | $32.47 | $32.63 | $32.47 | $32.49 | $30.81 | 12,358 |
2017-10-20 | $32.57 | $32.58 | $32.43 | $32.48 | $30.80 | 44,154 |
2017-10-19 | $32.49 | $32.61 | $32.47 | $32.58 | $30.90 | 45,491 |
2017-10-18 | $32.57 | $32.60 | $32.49 | $32.50 | $30.82 | 8,513 |
2017-10-17 | $32.57 | $32.64 | $32.49 | $32.51 | $30.83 | 9,964 |
2017-10-16 | $32.66 | $32.72 | $32.55 | $32.57 | $30.89 | 6,121 |
2017-10-13 | $32.61 | $32.76 | $32.55 | $32.65 | $30.96 | 3,765 |
2017-10-12 | $32.53 | $32.64 | $32.51 | $32.57 | $30.89 | 5,008 |
2017-10-11 | $32.48 | $32.61 | $32.46 | $32.50 | $30.82 | 11,464 |
2017-10-10 | $32.29 | $32.50 | $32.29 | $32.42 | $30.75 | 6,841 |
2017-10-09 | $32.53 | $32.53 | $32.16 | $32.18 | $30.52 | 11,154 |
2017-10-06 | $32.54 | $32.54 | $32.36 | $32.42 | $30.75 | 7,257 |
2017-10-05 | $32.68 | $32.75 | $32.58 | $32.59 | $30.91 | 4,425 |
2017-10-04 | $32.40 | $32.55 | $32.27 | $32.48 | $30.80 | 9,351 |
2017-10-03 | $32.35 | $32.43 | $32.33 | $32.39 | $30.72 | 10,338 |
2017-10-02 | $32.31 | $32.47 | $32.31 | $32.44 | $30.77 | 48,993 |
2017-09-29 | $32.40 | $32.49 | $32.39 | $32.39 | $30.72 | 5,876 |
2017-09-28 | $32.34 | $32.49 | $32.34 | $32.38 | $30.71 | 11,904 |
2017-09-27 | $32.43 | $32.44 | $32.26 | $32.39 | $30.72 | 13,720 |
2017-09-26 | $32.25 | $32.49 | $32.25 | $32.46 | $30.78 | 19,050 |
2017-09-25 | $32.30 | $32.43 | $32.24 | $32.29 | $30.62 | 12,736 |
2017-09-22 | $32.22 | $32.43 | $32.22 | $32.34 | $30.67 | 18,508 |
2017-09-21 | $32.43 | $32.50 | $32.29 | $32.29 | $30.62 | 17,797 |
2017-09-20 | $32.53 | $32.58 | $32.35 | $32.47 | $30.79 | 24,861 |
2017-09-19 | $32.55 | $32.64 | $32.51 | $32.54 | $30.86 | 6,802 |
2017-09-18 | $32.50 | $32.61 | $32.49 | $32.60 | $30.92 | 4,214 |
2017-09-15 | $32.40 | $32.58 | $32.39 | $32.58 | $30.77 | 9,265 |
2017-09-14 | $32.46 | $32.46 | $32.29 | $32.31 | $30.51 | 10,623 |
2017-09-13 | $32.30 | $32.58 | $32.30 | $32.42 | $30.61 | 24,169 |
2017-09-12 | $32.23 | $32.40 | $32.23 | $32.34 | $30.54 | 13,647 |
2017-09-11 | $32.21 | $32.34 | $32.21 | $32.29 | $30.49 | 63,889 |
2017-09-08 | $32.04 | $32.14 | $32.02 | $32.11 | $30.32 | 3,443 |
2017-09-07 | $32.19 | $32.27 | $32.07 | $32.25 | $30.45 | 9,369 |
2017-09-06 | $32.04 | $32.19 | $31.92 | $32.18 | $30.39 | 20,832 |
2017-09-05 | $32.20 | $32.23 | $31.90 | $31.97 | $30.19 | 10,073 |
2017-09-01 | $31.98 | $32.15 | $31.98 | $32.15 | $30.36 | 15,731 |
2017-08-31 | $32.03 | $32.03 | $31.92 | $31.94 | $30.16 | 10,927 |
2017-08-30 | $31.76 | $31.99 | $31.76 | $31.99 | $30.20 | 12,121 |
2017-08-29 | $31.63 | $31.78 | $31.62 | $31.74 | $29.97 | 10,529 |
2017-08-28 | $31.81 | $31.92 | $31.66 | $31.70 | $29.93 | 21,155 |
2017-08-25 | $31.93 | $31.96 | $31.85 | $31.91 | $30.13 | 8,874 |
2017-08-24 | $32.39 | $32.39 | $31.80 | $31.80 | $30.03 | 31,316 |
2017-08-23 | $32.34 | $32.42 | $32.32 | $32.32 | $30.52 | 10,063 |
2017-08-22 | $32.31 | $32.41 | $32.28 | $32.39 | $30.59 | 29,314 |
2017-08-21 | $32.27 | $32.33 | $32.24 | $32.25 | $30.45 | 11,480 |
2017-08-18 | $32.23 | $32.38 | $32.19 | $32.27 | $30.47 | 12,273 |
2017-08-17 | $32.66 | $32.69 | $32.31 | $32.31 | $30.51 | 9,494 |
2017-08-16 | $32.66 | $32.81 | $32.66 | $32.68 | $30.86 | 123,515 |
2017-08-15 | $32.55 | $32.72 | $32.55 | $32.68 | $30.86 | 5,915 |
2017-08-14 | $32.53 | $32.69 | $32.52 | $32.63 | $30.81 | 12,759 |
2017-08-11 | $32.16 | $32.40 | $32.16 | $32.32 | $30.52 | 30,176 |
2017-08-10 | $32.05 | $32.26 | $32.01 | $32.16 | $30.37 | 5,490 |
2017-08-09 | $32.15 | $32.25 | $32.01 | $32.13 | $30.34 | 7,736 |
2017-08-08 | $32.49 | $32.54 | $32.33 | $32.35 | $30.55 | 8,870 |
2017-08-07 | $32.57 | $32.73 | $32.57 | $32.71 | $30.89 | 6,355 |
2017-08-04 | $32.55 | $32.57 | $32.44 | $32.55 | $30.74 | 14,957 |
2017-08-03 | $32.46 | $32.67 | $32.46 | $32.51 | $30.70 | 21,043 |
2017-08-02 | $32.31 | $32.46 | $32.30 | $32.45 | $30.64 | 12,309 |
2017-08-01 | $32.44 | $32.46 | $32.34 | $32.35 | $30.55 | 13,097 |
2017-07-31 | $32.36 | $32.38 | $32.27 | $32.35 | $30.55 | 7,964 |
2017-07-28 | $32.28 | $32.33 | $32.20 | $32.28 | $30.48 | 44,237 |
2017-07-27 | $32.22 | $32.42 | $32.22 | $32.36 | $30.56 | 16,711 |
2017-07-26 | $32.57 | $32.64 | $32.36 | $32.36 | $30.56 | 8,098 |
2017-07-25 | $32.35 | $32.52 | $32.30 | $32.48 | $30.67 | 13,564 |
2017-07-24 | $32.21 | $32.22 | $32.13 | $32.22 | $30.43 | 14,755 |
2017-07-21 | $31.94 | $32.22 | $31.94 | $32.22 | $30.43 | 7,220 |
2017-07-20 | $32.04 | $32.16 | $32.00 | $32.12 | $30.33 | 18,349 |
2017-07-19 | $31.77 | $31.97 | $31.77 | $31.95 | $30.17 | 123,450 |
2017-07-18 | $31.64 | $31.71 | $31.56 | $31.63 | $29.87 | 11,207 |
2017-07-17 | $31.63 | $31.76 | $31.57 | $31.69 | $29.92 | 38,019 |
2017-07-14 | $31.48 | $31.68 | $31.48 | $31.60 | $29.84 | 12,701 |
2017-07-13 | $31.50 | $31.50 | $31.32 | $31.43 | $29.68 | 42,952 |
2017-07-12 | $31.14 | $31.46 | $31.14 | $31.42 | $29.67 | 47,249 |
2017-07-11 | $31.01 | $31.04 | $30.89 | $31.01 | $29.28 | 154,984 |
2017-07-10 | $31.21 | $31.21 | $31.03 | $31.04 | $29.31 | 68,822 |
2017-07-07 | $31.06 | $31.29 | $31.06 | $31.18 | $29.44 | 6,889 |
2017-07-06 | $31.14 | $31.20 | $31.01 | $31.02 | $29.29 | 56,253 |
2017-07-05 | $31.50 | $31.50 | $31.21 | $31.26 | $29.52 | 67,819 |
2017-07-03 | $31.58 | $31.65 | $31.47 | $31.47 | $29.72 | 3,964 |
2017-06-30 | $31.56 | $31.62 | $31.51 | $31.51 | $29.76 | 7,617 |
2017-06-29 | $31.70 | $31.70 | $31.33 | $31.43 | $29.68 | 29,201 |
2017-06-28 | $31.47 | $31.65 | $31.47 | $31.63 | $29.87 | 16,509 |
2017-06-27 | $31.61 | $31.68 | $31.36 | $31.36 | $29.61 | 69,682 |
2017-06-26 | $31.77 | $31.79 | $31.65 | $31.71 | $29.94 | 4,705 |
2017-06-23 | $31.60 | $31.79 | $31.58 | $31.70 | $29.93 | 15,447 |
2017-06-22 | $31.74 | $31.79 | $31.62 | $31.68 | $29.92 | 32,670 |
2017-06-21 | $31.89 | $31.89 | $31.73 | $31.74 | $29.97 | 30,913 |
2017-06-20 | $32.17 | $32.21 | $31.86 | $31.86 | $30.09 | 8,305 |
2017-06-19 | $32.05 | $32.17 | $31.94 | $32.15 | $30.36 | 15,605 |
2017-06-16 | $32.17 | $32.17 | $31.70 | $32.02 | $30.24 | 25,022 |
2017-06-15 | $32.89 | $32.89 | $32.51 | $32.58 | $30.67 | 9,852 |
2017-06-14 | $33.25 | $33.33 | $33.07 | $33.18 | $31.24 | 10,780 |
2017-06-13 | $33.11 | $33.21 | $32.93 | $33.15 | $31.21 | 94,627 |
2017-06-12 | $33.06 | $33.08 | $32.99 | $33.02 | $31.09 | 23,583 |
2017-06-09 | $33.26 | $33.30 | $33.02 | $33.07 | $31.13 | 18,965 |
2017-06-08 | $33.21 | $33.38 | $33.20 | $33.21 | $31.27 | 7,878 |
2017-06-07 | $33.24 | $33.32 | $33.21 | $33.27 | $31.32 | 4,663 |
2017-06-06 | $33.24 | $33.32 | $33.13 | $33.23 | $31.29 | 11,647 |
2017-06-05 | $33.50 | $33.50 | $33.26 | $33.33 | $31.38 | 8,779 |
2017-06-02 | $33.47 | $33.63 | $33.41 | $33.48 | $31.52 | 23,284 |
2017-06-01 | $33.18 | $33.52 | $33.12 | $33.52 | $31.56 | 24,782 |
2017-05-31 | $33.01 | $33.05 | $32.98 | $33.04 | $31.11 | 6,794 |
2017-05-30 | $33.18 | $33.18 | $33.00 | $33.01 | $31.08 | 6,438 |
2017-05-26 | $33.19 | $33.29 | $33.17 | $33.26 | $31.31 | 13,546 |
2017-05-25 | $33.26 | $33.32 | $33.20 | $33.21 | $31.27 | 19,061 |
2017-05-24 | $33.20 | $33.28 | $33.13 | $33.28 | $31.33 | 12,244 |
2017-05-23 | $33.05 | $33.31 | $33.00 | $33.25 | $31.31 | 14,140 |
2017-05-22 | $32.80 | $33.10 | $32.80 | $33.00 | $31.07 | 13,267 |
2017-05-19 | $32.67 | $32.90 | $32.65 | $32.81 | $30.89 | 9,956 |
2017-05-18 | $32.62 | $32.75 | $32.47 | $32.65 | $30.74 | 16,680 |
2017-05-17 | $32.66 | $32.77 | $32.64 | $32.73 | $30.81 | 8,250 |
2017-05-16 | $33.07 | $33.08 | $32.86 | $32.87 | $30.95 | 7,224 |
2017-05-15 | $32.87 | $33.04 | $32.87 | $32.99 | $31.06 | 5,631 |
2017-05-12 | $33.00 | $33.00 | $32.83 | $32.87 | $30.95 | 8,215 |
2017-05-11 | $32.95 | $33.08 | $32.91 | $33.05 | $31.12 | 10,747 |
2017-05-10 | $32.85 | $33.08 | $32.85 | $33.02 | $31.09 | 65,958 |
2017-05-09 | $33.05 | $33.09 | $32.86 | $32.87 | $30.95 | 40,373 |
2017-05-08 | $33.08 | $33.11 | $32.96 | $33.04 | $31.11 | 8,358 |
2017-05-05 | $33.17 | $33.17 | $33.03 | $33.13 | $31.19 | 22,882 |
2017-05-04 | $32.84 | $33.12 | $32.84 | $33.09 | $31.15 | 6,551 |
2017-05-03 | $33.00 | $33.00 | $32.71 | $32.85 | $30.93 | 7,939 |
2017-05-02 | $33.40 | $33.40 | $33.04 | $33.04 | $31.11 | 12,056 |
2017-05-01 | $33.74 | $33.74 | $33.46 | $33.46 | $31.50 | 12,099 |
2017-04-28 | $33.78 | $33.78 | $33.67 | $33.72 | $31.75 | 6,980 |
2017-04-27 | $33.81 | $33.90 | $33.71 | $33.80 | $31.82 | 7,692 |
2017-04-26 | $33.72 | $33.92 | $33.72 | $33.74 | $31.77 | 36,521 |
2017-04-25 | $33.82 | $34.00 | $33.82 | $33.87 | $31.89 | 67,943 |
2017-04-24 | $33.91 | $34.00 | $33.85 | $33.89 | $31.91 | 29,262 |
2017-04-21 | $33.64 | $33.74 | $33.60 | $33.67 | $31.70 | 7,418 |
2017-04-20 | $33.51 | $33.72 | $33.44 | $33.61 | $31.64 | 19,973 |
2017-04-19 | $33.51 | $33.59 | $33.43 | $33.44 | $31.48 | 3,795 |
2017-04-18 | $33.27 | $33.59 | $33.27 | $33.52 | $31.56 | 6,785 |
2017-04-17 | $33.22 | $33.32 | $33.15 | $33.32 | $31.37 | 5,898 |
2017-04-13 | $33.35 | $33.36 | $33.12 | $33.14 | $31.20 | 51,453 |
2017-04-12 | $33.46 | $33.46 | $33.36 | $33.40 | $31.45 | 10,534 |
2017-04-11 | $33.26 | $33.41 | $33.22 | $33.41 | $31.45 | 11,318 |
2017-04-10 | $33.34 | $33.48 | $33.25 | $33.30 | $31.35 | 8,707 |
2017-04-07 | $33.30 | $33.40 | $33.28 | $33.38 | $31.42 | 7,803 |
2017-04-06 | $33.31 | $33.47 | $33.27 | $33.36 | $31.40 | 12,320 |
2017-04-05 | $33.22 | $33.47 | $33.19 | $33.19 | $31.25 | 6,961 |
2017-04-04 | $33.17 | $33.22 | $33.10 | $33.22 | $31.28 | 7,341 |
2017-04-03 | $33.38 | $33.41 | $33.18 | $33.23 | $31.29 | 30,306 |
2017-03-31 | $33.40 | $33.52 | $33.36 | $33.45 | $31.49 | 19,297 |
2017-03-30 | $33.40 | $33.46 | $33.34 | $33.35 | $31.40 | 8,489 |
2017-03-29 | $33.20 | $33.47 | $33.20 | $33.46 | $31.50 | 15,169 |
2017-03-28 | $33.08 | $33.32 | $33.05 | $33.24 | $31.29 | 5,517 |
2017-03-27 | $32.97 | $33.19 | $32.97 | $33.15 | $31.21 | 5,371 |
2017-03-24 | $33.22 | $33.35 | $33.10 | $33.12 | $31.18 | 5,002 |
2017-03-23 | $33.15 | $33.38 | $33.12 | $33.17 | $31.23 | 10,080 |
2017-03-22 | $33.22 | $33.22 | $33.00 | $33.12 | $31.18 | 9,966 |
2017-03-21 | $33.30 | $33.30 | $33.07 | $33.07 | $31.13 | 13,695 |
2017-03-20 | $33.42 | $33.42 | $33.23 | $33.28 | $31.33 | 4,868 |
2017-03-17 | $33.39 | $33.49 | $33.25 | $33.47 | $31.51 | 17,840 |
2017-03-16 | $33.23 | $33.35 | $33.15 | $33.35 | $31.40 | 44,077 |
2017-03-15 | $32.97 | $33.31 | $32.96 | $33.31 | $31.36 | 10,448 |
2017-03-14 | $32.86 | $32.91 | $32.79 | $32.90 | $30.97 | 10,446 |
2017-03-13 | $32.97 | $33.00 | $32.84 | $32.92 | $30.99 | 31,486 |
2017-03-10 | $33.00 | $33.05 | $32.92 | $32.97 | $31.04 | 5,341 |
2017-03-09 | $32.82 | $32.90 | $32.78 | $32.84 | $30.92 | 51,378 |
2017-03-08 | $32.83 | $32.87 | $32.76 | $32.78 | $30.86 | 8,734 |
2017-03-07 | $33.00 | $33.03 | $32.83 | $32.83 | $30.91 | 9,737 |
2017-03-06 | $33.04 | $33.10 | $32.95 | $33.03 | $31.10 | 23,673 |
2017-03-03 | $33.30 | $33.30 | $33.05 | $33.24 | $31.29 | 17,679 |
2017-03-02 | $33.40 | $33.40 | $33.25 | $33.29 | $31.34 | 8,782 |
2017-03-01 | $33.52 | $33.68 | $33.51 | $33.51 | $31.54 | 27,644 |
2017-02-28 | $33.30 | $33.47 | $33.29 | $33.36 | $31.41 | 9,351 |
2017-02-27 | $33.63 | $33.63 | $33.29 | $33.30 | $31.35 | 10,140 |
2017-02-24 | $33.43 | $33.64 | $33.43 | $33.63 | $31.66 | 4,777 |
2017-02-23 | $33.53 | $33.65 | $33.44 | $33.56 | $31.59 | 8,726 |
2017-02-22 | $33.72 | $33.72 | $33.51 | $33.57 | $31.61 | 24,813 |
2017-02-21 | $33.58 | $33.85 | $33.58 | $33.81 | $31.83 | 25,760 |
2017-02-17 | $33.28 | $33.56 | $33.24 | $33.56 | $31.59 | 16,495 |
2017-02-16 | $33.54 | $33.54 | $33.29 | $33.34 | $31.39 | 9,550 |
2017-02-15 | $33.39 | $33.60 | $33.27 | $33.58 | $31.61 | 45,179 |
2017-02-14 | $33.17 | $33.41 | $33.17 | $33.38 | $31.43 | 9,559 |
2017-02-13 | $33.46 | $33.46 | $33.25 | $33.28 | $31.33 | 9,485 |
2017-02-10 | $33.35 | $33.46 | $33.35 | $33.37 | $31.42 | 16,121 |
2017-02-09 | $32.97 | $33.36 | $32.97 | $33.30 | $31.35 | 6,030 |
2017-02-08 | $32.92 | $32.99 | $32.82 | $32.88 | $30.96 | 38,190 |
2017-02-07 | $32.71 | $32.93 | $32.71 | $32.89 | $30.97 | 35,090 |
2017-02-06 | $33.03 | $33.03 | $32.63 | $32.75 | $30.83 | 14,363 |
2017-02-03 | $32.84 | $33.15 | $32.84 | $33.04 | $31.11 | 42,184 |
2017-02-02 | $32.73 | $32.91 | $32.73 | $32.78 | $30.86 | 15,808 |
2017-02-01 | $32.82 | $32.95 | $32.62 | $32.71 | $30.80 | 90,818 |
2017-01-31 | $32.68 | $32.86 | $32.58 | $32.79 | $30.87 | 16,136 |
2017-01-30 | $32.72 | $32.73 | $32.45 | $32.70 | $30.79 | 9,692 |
2017-01-27 | $32.85 | $32.85 | $32.71 | $32.77 | $30.85 | 11,697 |
2017-01-26 | $33.16 | $33.23 | $32.83 | $32.85 | $30.93 | 149,685 |
2017-01-25 | $33.13 | $33.31 | $33.13 | $33.17 | $31.23 | 17,198 |
2017-01-24 | $33.00 | $33.11 | $32.84 | $33.06 | $31.13 | 12,789 |
2017-01-23 | $33.13 | $33.13 | $32.82 | $32.95 | $31.02 | 30,111 |
2017-01-20 | $32.94 | $33.20 | $32.94 | $33.10 | $31.16 | 17,103 |
2017-01-19 | $33.28 | $33.28 | $32.85 | $32.90 | $30.97 | 50,214 |
2017-01-18 | $33.21 | $33.35 | $33.18 | $33.28 | $31.33 | 38,197 |
2017-01-17 | $33.25 | $33.34 | $33.16 | $33.22 | $31.28 | 56,576 |
2017-01-13 | $33.05 | $33.16 | $33.04 | $33.15 | $31.21 | 25,870 |
2017-01-12 | $33.23 | $33.27 | $32.97 | $33.05 | $31.12 | 14,965 |
2017-01-11 | $33.20 | $33.32 | $33.15 | $33.27 | $31.32 | 18,471 |
2017-01-10 | $33.29 | $33.30 | $33.16 | $33.23 | $31.29 | 12,962 |
2017-01-09 | $33.48 | $33.48 | $33.29 | $33.40 | $31.44 | 25,967 |
2017-01-06 | $33.53 | $33.67 | $33.47 | $33.47 | $31.51 | 64,511 |
2017-01-05 | $33.88 | $33.88 | $33.66 | $33.67 | $31.70 | 133,120 |
2017-01-04 | $33.79 | $34.03 | $33.79 | $33.98 | $31.99 | 45,730 |
2017-01-03 | $33.79 | $33.80 | $33.57 | $33.74 | $31.77 | 46,102 |
2016-12-30 | $33.76 | $33.76 | $33.46 | $33.47 | $31.51 | 14,957 |
2016-12-29 | $33.54 | $33.79 | $33.54 | $33.69 | $31.72 | 5,290 |
2016-12-28 | $33.65 | $33.68 | $33.52 | $33.54 | $31.58 | 4,048 |
2016-12-27 | $33.57 | $33.70 | $33.57 | $33.65 | $31.68 | 17,208 |
2016-12-23 | $33.42 | $33.62 | $33.42 | $33.61 | $31.64 | 19,497 |
2016-12-22 | $33.57 | $33.61 | $33.39 | $33.44 | $31.48 | 27,587 |
2016-12-21 | $33.63 | $33.83 | $33.61 | $33.62 | $31.65 | 6,927 |
2016-12-20 | $33.55 | $33.63 | $33.49 | $33.63 | $31.66 | 11,020 |
2016-12-19 | $33.50 | $33.56 | $33.44 | $33.49 | $31.53 | 39,684 |
2016-12-16 | $33.27 | $33.60 | $33.27 | $33.49 | $31.53 | 61,415 |
2016-12-15 | $33.40 | $33.57 | $33.17 | $33.55 | $31.35 | 168,760 |
2016-12-14 | $33.48 | $33.61 | $33.15 | $33.20 | $31.02 | 33,668 |
2016-12-13 | $33.51 | $33.70 | $33.51 | $33.56 | $31.35 | 20,454 |
2016-12-12 | $33.34 | $33.53 | $33.34 | $33.40 | $31.20 | 47,126 |
2016-12-09 | $33.07 | $33.43 | $33.07 | $33.41 | $31.21 | 25,722 |
2016-12-08 | $32.86 | $33.08 | $32.78 | $33.01 | $30.84 | 10,063 |
2016-12-07 | $32.51 | $32.95 | $32.51 | $32.91 | $30.75 | 16,856 |
2016-12-06 | $32.36 | $32.49 | $32.27 | $32.47 | $30.34 | 17,690 |
2016-12-05 | $32.19 | $32.31 | $32.17 | $32.30 | $30.18 | 15,719 |
2016-12-02 | $31.90 | $32.05 | $31.88 | $31.92 | $29.82 | 11,417 |
2016-12-01 | $32.12 | $32.12 | $31.77 | $31.81 | $29.72 | 11,942 |
2016-11-30 | $32.67 | $32.75 | $32.17 | $32.19 | $30.07 | 58,311 |
2016-11-29 | $32.67 | $32.86 | $32.67 | $32.81 | $30.65 | 19,707 |
2016-11-28 | $32.70 | $32.77 | $32.65 | $32.69 | $30.54 | 9,178 |
2016-11-25 | $32.57 | $32.80 | $32.57 | $32.76 | $30.61 | 5,272 |
2016-11-23 | $32.73 | $32.73 | $32.46 | $32.52 | $30.38 | 8,632 |
2016-11-22 | $32.75 | $32.98 | $32.75 | $32.86 | $30.70 | 19,139 |
2016-11-21 | $32.40 | $32.67 | $32.40 | $32.60 | $30.46 | 24,748 |
2016-11-18 | $32.56 | $32.71 | $32.49 | $32.63 | $30.49 | 50,939 |
2016-11-17 | $32.54 | $32.59 | $32.38 | $32.59 | $30.45 | 29,785 |
2016-11-16 | $32.49 | $32.72 | $32.49 | $32.64 | $30.49 | 32,429 |
2016-11-15 | $32.27 | $32.59 | $32.27 | $32.52 | $30.38 | 38,753 |
2016-11-14 | $32.05 | $32.25 | $32.05 | $32.18 | $30.07 | 55,867 |
2016-11-11 | $31.94 | $32.15 | $31.71 | $32.01 | $29.91 | 19,744 |
2016-11-10 | $32.57 | $32.57 | $31.88 | $31.99 | $29.89 | 53,404 |
2016-11-09 | $32.41 | $32.73 | $32.04 | $32.72 | $30.57 | 64,026 |
2016-11-08 | $32.68 | $33.30 | $32.68 | $33.20 | $31.02 | 20,114 |
2016-11-07 | $32.23 | $32.71 | $32.23 | $32.67 | $30.52 | 31,783 |
2016-11-04 | $32.10 | $32.10 | $31.86 | $31.87 | $29.78 | 24,018 |
2016-11-03 | $32.54 | $32.54 | $32.16 | $32.20 | $30.08 | 51,632 |
2016-11-02 | $32.58 | $32.74 | $32.53 | $32.53 | $30.39 | 22,727 |
2016-11-01 | $32.66 | $32.80 | $32.53 | $32.60 | $30.46 | 93,806 |
2016-10-31 | $32.51 | $32.64 | $32.51 | $32.61 | $30.47 | 46,948 |
2016-10-28 | $32.09 | $32.67 | $32.09 | $32.50 | $30.36 | 34,176 |
2016-10-27 | $32.48 | $32.48 | $32.06 | $32.11 | $30.00 | 100,043 |
2016-10-26 | $32.54 | $32.62 | $32.44 | $32.44 | $30.30 | 13,894 |
2016-10-25 | $32.69 | $32.74 | $32.56 | $32.57 | $30.43 | 11,909 |
2016-10-24 | $32.72 | $32.72 | $32.62 | $32.67 | $30.52 | 8,059 |
2016-10-21 | $32.26 | $32.49 | $32.18 | $32.47 | $30.34 | 17,376 |
2016-10-20 | $32.66 | $32.72 | $32.39 | $32.41 | $30.28 | 48,393 |
2016-10-19 | $32.80 | $32.80 | $32.53 | $32.72 | $30.57 | 8,497 |
2016-10-18 | $32.71 | $32.89 | $32.71 | $32.80 | $30.64 | 19,559 |
2016-10-17 | $32.54 | $32.58 | $32.49 | $32.54 | $30.40 | 13,595 |
2016-10-14 | $32.68 | $32.78 | $32.56 | $32.56 | $30.42 | 25,776 |
2016-10-13 | $32.52 | $32.69 | $32.41 | $32.58 | $30.44 | 16,034 |
2016-10-12 | $32.51 | $32.73 | $32.49 | $32.68 | $30.53 | 40,921 |
2016-10-11 | $32.73 | $32.73 | $32.36 | $32.47 | $30.34 | 18,431 |
2016-10-10 | $32.40 | $32.76 | $32.37 | $32.76 | $30.61 | 52,858 |
2016-10-07 | $32.65 | $32.65 | $32.13 | $32.34 | $30.21 | 22,446 |
2016-10-06 | $32.49 | $32.72 | $32.44 | $32.67 | $30.52 | 31,933 |
2016-10-05 | $32.57 | $32.64 | $32.44 | $32.56 | $30.42 | 132,089 |
2016-10-04 | $32.81 | $32.81 | $32.40 | $32.44 | $30.31 | 37,703 |
2016-10-03 | $32.80 | $32.83 | $32.66 | $32.80 | $30.64 | 31,906 |
2016-09-30 | $32.75 | $33.00 | $32.67 | $32.90 | $30.74 | 18,421 |
2016-09-29 | $32.74 | $32.88 | $32.56 | $32.60 | $30.46 | 39,501 |
2016-09-28 | $32.75 | $32.77 | $32.57 | $32.75 | $30.60 | 34,674 |
2016-09-27 | $32.77 | $32.83 | $32.65 | $32.73 | $30.58 | 131,222 |
2016-09-26 | $32.76 | $32.82 | $32.69 | $32.74 | $30.59 | 54,369 |
2016-09-23 | $33.13 | $33.18 | $32.97 | $32.98 | $30.81 | 22,852 |
2016-09-22 | $33.00 | $33.18 | $33.00 | $33.17 | $30.99 | 39,207 |
2016-09-21 | $32.69 | $32.91 | $32.53 | $32.91 | $30.74 | 4,652 |
2016-09-20 | $32.88 | $32.89 | $32.67 | $32.67 | $30.52 | 20,757 |
2016-09-19 | $32.87 | $32.94 | $32.76 | $32.77 | $30.62 | 18,551 |
2016-09-16 | $32.73 | $32.83 | $32.72 | $32.78 | $30.63 | 4,487 |
2016-09-15 | $32.74 | $33.09 | $32.74 | $33.08 | $30.80 | 11,100 |
2016-09-14 | $32.85 | $32.96 | $32.70 | $32.76 | $30.50 | 17,071 |
2016-09-13 | $33.09 | $33.12 | $32.82 | $32.84 | $30.57 | 25,590 |
2016-09-12 | $32.58 | $33.28 | $32.58 | $33.24 | $30.95 | 27,401 |
2016-09-09 | $33.48 | $33.49 | $32.67 | $32.67 | $30.42 | 29,335 |
2016-09-08 | $33.81 | $33.86 | $33.66 | $33.68 | $31.36 | 10,309 |
2016-09-07 | $34.08 | $34.11 | $33.76 | $33.90 | $31.56 | 19,423 |
2016-09-06 | $34.17 | $34.17 | $33.97 | $34.13 | $31.77 | 33,819 |
2016-09-02 | $33.88 | $34.15 | $33.88 | $34.15 | $31.79 | 20,103 |
2016-09-01 | $33.81 | $33.81 | $33.60 | $33.73 | $31.40 | 20,909 |
2016-08-31 | $33.84 | $33.97 | $33.74 | $33.95 | $31.61 | 22,183 |
2016-08-30 | $34.00 | $34.00 | $33.79 | $33.88 | $31.54 | 10,904 |
2016-08-29 | $33.77 | $33.94 | $33.77 | $33.94 | $31.60 | 37,963 |
2016-08-26 | $33.96 | $34.10 | $33.65 | $33.70 | $31.37 | 13,271 |
2016-08-25 | $33.85 | $34.06 | $33.85 | $33.92 | $31.58 | 17,316 |
2016-08-24 | $33.96 | $33.97 | $33.85 | $33.87 | $31.53 | 26,252 |
2016-08-23 | $34.08 | $34.12 | $33.91 | $33.93 | $31.59 | 12,000 |
2016-08-22 | $33.91 | $34.07 | $33.88 | $34.06 | $31.71 | 33,627 |
2016-08-19 | $33.92 | $33.94 | $33.83 | $33.93 | $31.59 | 22,286 |
2016-08-18 | $33.68 | $34.01 | $33.66 | $33.96 | $31.62 | 31,948 |
2016-08-17 | $33.59 | $33.66 | $33.39 | $33.66 | $31.34 | 264,226 |
2016-08-16 | $33.83 | $33.84 | $33.57 | $33.57 | $31.25 | 56,624 |
2016-08-15 | $34.08 | $34.10 | $33.92 | $33.94 | $31.60 | 88,060 |
2016-08-12 | $33.95 | $34.13 | $33.95 | $34.08 | $31.73 | 26,721 |
2016-08-11 | $34.09 | $34.09 | $33.94 | $33.97 | $31.63 | 41,115 |
2016-08-10 | $34.01 | $34.14 | $33.98 | $34.05 | $31.70 | 140,754 |
2016-08-09 | $33.89 | $34.12 | $33.89 | $34.02 | $31.67 | 16,520 |
2016-08-08 | $34.06 | $34.06 | $33.85 | $33.95 | $31.61 | 26,714 |
2016-08-05 | $34.06 | $34.17 | $33.98 | $33.99 | $31.64 | 8,272 |
2016-08-04 | $33.81 | $34.00 | $33.81 | $33.96 | $31.62 | 11,871 |
2016-08-03 | $33.97 | $34.01 | $33.67 | $33.78 | $31.45 | 15,723 |
2016-08-02 | $34.21 | $34.23 | $33.90 | $33.95 | $31.61 | 27,911 |
2016-08-01 | $34.31 | $34.31 | $34.16 | $34.25 | $31.89 | 27,797 |
2016-07-29 | $34.11 | $34.36 | $34.11 | $34.34 | $31.97 | 13,129 |
2016-07-28 | $33.95 | $34.08 | $33.79 | $34.08 | $31.73 | 14,898 |
2016-07-27 | $34.38 | $34.38 | $33.90 | $33.93 | $31.59 | 44,617 |
2016-07-26 | $34.62 | $34.66 | $34.34 | $34.35 | $31.98 | 33,779 |
2016-07-25 | $34.64 | $34.74 | $34.55 | $34.66 | $32.27 | 61,222 |
2016-07-22 | $34.45 | $34.69 | $34.45 | $34.63 | $32.24 | 20,047 |
2016-07-21 | $34.37 | $34.46 | $34.31 | $34.43 | $32.05 | 10,529 |
2016-07-20 | $34.65 | $34.65 | $34.43 | $34.43 | $32.05 | 16,718 |
2016-07-19 | $34.45 | $34.60 | $34.45 | $34.60 | $32.21 | 23,917 |
2016-07-18 | $34.55 | $34.63 | $34.43 | $34.50 | $32.12 | 28,515 |
2016-07-15 | $34.52 | $34.59 | $34.47 | $34.50 | $32.12 | 20,838 |
2016-07-14 | $34.47 | $34.60 | $34.46 | $34.52 | $32.14 | 50,010 |
2016-07-13 | $34.31 | $34.43 | $34.19 | $34.40 | $32.03 | 23,999 |
2016-07-12 | $34.27 | $34.39 | $34.13 | $34.25 | $31.89 | 86,673 |
2016-07-11 | $34.51 | $34.51 | $34.26 | $34.33 | $31.96 | 2,417,810 |
2016-07-08 | $34.30 | $34.51 | $34.14 | $34.51 | $32.13 | 44,035 |
2016-07-07 | $34.23 | $34.32 | $34.08 | $34.13 | $31.77 | 59,668 |
2016-07-06 | $33.94 | $34.19 | $33.94 | $34.12 | $31.77 | 60,795 |
2016-07-05 | $33.81 | $34.08 | $33.81 | $33.97 | $31.63 | 52,549 |
2016-07-01 | $34.02 | $34.15 | $33.82 | $33.87 | $31.53 | 24,636 |
2016-06-30 | $32.99 | $33.99 | $32.99 | $33.99 | $31.64 | 51,259 |
2016-06-29 | $32.67 | $32.91 | $32.65 | $32.91 | $30.64 | 819,368 |
2016-06-28 | $32.59 | $32.61 | $32.31 | $32.49 | $30.25 | 42,819 |
2016-06-27 | $32.42 | $32.51 | $32.21 | $32.44 | $30.20 | 17,878 |
2016-06-24 | $32.30 | $32.86 | $32.13 | $32.54 | $30.29 | 47,421 |
2016-06-23 | $32.92 | $33.12 | $32.92 | $33.12 | $30.83 | 26,243 |
2016-06-22 | $32.92 | $32.93 | $32.79 | $32.79 | $30.53 | 16,173 |
2016-06-21 | $32.81 | $32.94 | $32.81 | $32.93 | $30.66 | 31,891 |
2016-06-20 | $32.75 | $32.95 | $32.72 | $32.73 | $30.47 | 509,849 |
2016-06-17 | $32.60 | $32.66 | $32.40 | $32.58 | $30.33 | 14,302 |
2016-06-16 | $32.53 | $32.90 | $32.49 | $32.86 | $30.48 | 53,073 |
2016-06-15 | $32.65 | $32.72 | $32.52 | $32.55 | $30.19 | 22,495 |
2016-06-14 | $32.44 | $32.65 | $32.36 | $32.56 | $30.20 | 25,875 |
2016-06-13 | $32.77 | $32.78 | $32.48 | $32.50 | $30.14 | 9,043 |
2016-06-10 | $32.98 | $33.03 | $32.79 | $32.91 | $30.52 | 20,724 |
2016-06-09 | $32.66 | $33.14 | $32.66 | $33.12 | $30.72 | 21,818 |
2016-06-08 | $32.64 | $32.81 | $32.62 | $32.77 | $30.39 | 13,397 |
2016-06-07 | $32.63 | $32.83 | $32.63 | $32.67 | $30.30 | 63,357 |
2016-06-06 | $32.72 | $32.73 | $32.52 | $32.63 | $30.26 | 53,300 |
2016-06-03 | $32.53 | $32.70 | $32.53 | $32.66 | $30.29 | 26,306 |
2016-06-02 | $32.45 | $32.59 | $32.40 | $32.58 | $30.22 | 52,376 |
2016-06-01 | $32.20 | $32.52 | $32.20 | $32.52 | $30.16 | 391,993 |
2016-05-31 | $32.68 | $32.68 | $32.24 | $32.29 | $29.95 | 37,627 |
2016-05-27 | $32.61 | $32.67 | $32.54 | $32.64 | $30.27 | 7,441 |
2016-05-26 | $32.35 | $32.59 | $32.35 | $32.53 | $30.17 | 24,090 |
2016-05-25 | $32.56 | $32.56 | $32.34 | $32.35 | $30.00 | 11,360 |
2016-05-24 | $32.20 | $32.55 | $32.20 | $32.50 | $30.14 | 12,992 |
2016-05-23 | $32.01 | $32.18 | $32.00 | $32.04 | $29.72 | 12,229 |
2016-05-20 | $32.22 | $32.22 | $31.94 | $31.99 | $29.67 | 26,393 |
2016-05-19 | $31.91 | $32.14 | $31.90 | $32.11 | $29.78 | 18,591 |
2016-05-18 | $32.24 | $32.27 | $31.87 | $32.00 | $29.68 | 105,743 |
2016-05-17 | $33.08 | $33.20 | $32.31 | $32.37 | $30.02 | 25,524 |
2016-05-16 | $33.10 | $33.29 | $33.10 | $33.18 | $30.77 | 9,899 |
2016-05-13 | $33.26 | $33.41 | $33.00 | $33.12 | $30.72 | 45,595 |
2016-05-12 | $33.12 | $33.34 | $33.11 | $33.29 | $30.88 | 12,986 |
2016-05-11 | $33.43 | $33.43 | $33.08 | $33.09 | $30.69 | 9,652 |
2016-05-10 | $33.40 | $33.53 | $33.33 | $33.53 | $31.10 | 13,635 |
2016-05-09 | $32.98 | $33.40 | $32.98 | $33.31 | $30.90 | 13,264 |
2016-05-06 | $32.80 | $32.96 | $32.55 | $32.88 | $30.49 | 12,696 |
2016-05-05 | $32.65 | $32.81 | $32.65 | $32.74 | $30.37 | 20,233 |
2016-05-04 | $32.41 | $32.72 | $32.38 | $32.66 | $30.29 | 26,848 |
2016-05-03 | $32.66 | $32.73 | $32.47 | $32.50 | $30.14 | 21,586 |
2016-05-02 | $32.40 | $32.80 | $32.40 | $32.76 | $30.38 | 18,298 |
2016-04-29 | $32.21 | $32.37 | $32.12 | $32.28 | $29.94 | 34,159 |
2016-04-28 | $32.20 | $32.59 | $32.20 | $32.28 | $29.94 | 17,947 |
2016-04-27 | $32.32 | $32.39 | $32.10 | $32.36 | $30.01 | 25,385 |
2016-04-26 | $32.12 | $32.32 | $32.12 | $32.21 | $29.87 | 15,181 |
2016-04-25 | $31.74 | $32.14 | $31.74 | $32.08 | $29.75 | 20,569 |
2016-04-22 | $31.71 | $31.84 | $31.53 | $31.80 | $29.49 | 61,215 |
2016-04-21 | $32.46 | $32.46 | $31.71 | $31.73 | $29.43 | 563,423 |
2016-04-20 | $32.60 | $32.65 | $32.48 | $32.49 | $30.13 | 28,570 |
2016-04-19 | $32.71 | $32.75 | $32.57 | $32.61 | $30.25 | 77,364 |
2016-04-18 | $32.39 | $32.62 | $32.39 | $32.59 | $30.23 | 28,063 |
2016-04-15 | $32.16 | $32.50 | $32.16 | $32.48 | $30.12 | 16,250 |
2016-04-14 | $32.53 | $32.53 | $32.20 | $32.21 | $29.87 | 24,474 |
2016-04-13 | $32.70 | $32.70 | $32.44 | $32.58 | $30.22 | 77,217 |
2016-04-12 | $32.43 | $32.65 | $32.35 | $32.57 | $30.21 | 63,964 |
2016-04-11 | $32.86 | $32.95 | $32.46 | $32.46 | $30.11 | 108,283 |
2016-04-08 | $32.81 | $32.81 | $32.64 | $32.75 | $30.37 | 88,572 |
2016-04-07 | $32.76 | $32.88 | $32.49 | $32.64 | $30.27 | 43,552 |
2016-04-06 | $32.60 | $32.91 | $32.58 | $32.91 | $30.52 | 17,393 |
2016-04-05 | $32.62 | $32.62 | $32.43 | $32.46 | $30.11 | 41,000 |
2016-04-04 | $32.88 | $32.92 | $32.66 | $32.78 | $30.40 | 33,052 |
2016-04-01 | $32.32 | $32.95 | $32.29 | $32.95 | $30.56 | 37,898 |
2016-03-31 | $32.63 | $32.63 | $32.42 | $32.47 | $30.12 | 16,161 |
2016-03-30 | $32.64 | $32.72 | $32.38 | $32.62 | $30.25 | 433,103 |
2016-03-29 | $32.09 | $32.44 | $32.09 | $32.42 | $30.07 | 24,969 |
2016-03-28 | $31.82 | $32.15 | $31.82 | $32.07 | $29.74 | 17,992 |
2016-03-24 | $31.80 | $31.84 | $31.72 | $31.77 | $29.47 | 15,025 |
2016-03-23 | $31.98 | $32.06 | $31.83 | $31.92 | $29.61 | 20,612 |
2016-03-22 | $32.20 | $32.21 | $31.97 | $31.98 | $29.66 | 64,963 |
2016-03-21 | $32.33 | $32.36 | $32.25 | $32.30 | $29.96 | 24,974 |
2016-03-18 | $32.59 | $32.61 | $32.39 | $32.40 | $30.05 | 31,751 |
2016-03-17 | $32.37 | $32.62 | $32.32 | $32.55 | $30.17 | 24,129 |
2016-03-16 | $32.02 | $32.47 | $31.97 | $32.44 | $30.06 | 22,505 |
2016-03-15 | $32.15 | $32.30 | $32.08 | $32.11 | $29.76 | 129,048 |
2016-03-14 | $32.20 | $32.38 | $32.20 | $32.34 | $29.97 | 26,932 |
2016-03-11 | $32.16 | $32.26 | $32.08 | $32.24 | $29.88 | 28,019 |
2016-03-10 | $32.16 | $32.18 | $31.71 | $31.90 | $29.56 | 21,904 |
2016-03-09 | $31.95 | $32.12 | $31.95 | $32.03 | $29.68 | 33,614 |
2016-03-08 | $31.75 | $32.10 | $31.75 | $31.88 | $29.54 | 64,703 |
2016-03-07 | $31.73 | $31.94 | $31.71 | $31.85 | $29.52 | 35,377 |
2016-03-04 | $31.92 | $32.00 | $31.82 | $31.92 | $29.58 | 28,861 |
2016-03-03 | $31.75 | $31.99 | $31.58 | $31.98 | $29.64 | 13,519 |
2016-03-02 | $31.85 | $31.91 | $31.62 | $31.91 | $29.57 | 18,241 |
2016-03-01 | $31.82 | $31.92 | $31.75 | $31.89 | $29.55 | 112,749 |
2016-02-29 | $31.66 | $31.92 | $31.62 | $31.62 | $29.30 | 16,133 |
2016-02-26 | $32.11 | $32.11 | $31.61 | $31.68 | $29.36 | 23,499 |
2016-02-25 | $31.69 | $32.04 | $31.58 | $32.04 | $29.69 | 20,999 |
2016-02-24 | $31.28 | $31.63 | $31.16 | $31.59 | $29.28 | 156,027 |
2016-02-23 | $31.20 | $31.46 | $31.16 | $31.38 | $29.08 | 20,216 |
2016-02-22 | $31.44 | $31.53 | $31.24 | $31.27 | $28.98 | 14,586 |
2016-02-19 | $31.10 | $31.32 | $31.00 | $31.22 | $28.93 | 23,639 |
2016-02-18 | $31.32 | $31.32 | $31.06 | $31.19 | $28.90 | 58,597 |
2016-02-17 | $31.20 | $31.41 | $31.14 | $31.31 | $29.02 | 20,158 |
2016-02-16 | $30.80 | $31.02 | $30.75 | $31.02 | $28.75 | 19,171 |
2016-02-12 | $30.30 | $30.50 | $30.30 | $30.47 | $28.24 | 21,350 |
2016-02-11 | $30.20 | $30.20 | $29.84 | $30.16 | $27.95 | 55,437 |
2016-02-10 | $30.57 | $30.98 | $30.57 | $30.65 | $28.40 | 22,167 |
2016-02-09 | $29.89 | $30.52 | $29.89 | $30.37 | $28.14 | 16,767 |
2016-02-08 | $29.88 | $30.17 | $29.62 | $30.11 | $27.90 | 36,879 |
2016-02-05 | $30.67 | $30.74 | $30.14 | $30.14 | $27.93 | 19,924 |
2016-02-04 | $31.05 | $31.05 | $30.48 | $30.58 | $28.34 | 34,662 |
2016-02-03 | $31.34 | $31.39 | $30.80 | $30.98 | $28.71 | 15,915 |
2016-02-02 | $31.58 | $31.58 | $31.18 | $31.33 | $29.03 | 214,124 |
2016-02-01 | $31.60 | $31.84 | $31.47 | $31.73 | $29.41 | 72,085 |
2016-01-29 | $31.02 | $31.60 | $31.02 | $31.57 | $29.26 | 13,318 |
2016-01-28 | $30.75 | $31.02 | $30.66 | $30.91 | $28.64 | 11,174 |
2016-01-27 | $30.72 | $30.83 | $30.40 | $30.53 | $28.29 | 18,943 |
2016-01-26 | $30.47 | $30.83 | $30.47 | $30.73 | $28.48 | 109,788 |
2016-01-25 | $30.61 | $30.90 | $30.39 | $30.44 | $28.21 | 956,605 |
2016-01-22 | $30.56 | $30.68 | $30.40 | $30.67 | $28.42 | 80,689 |
2016-01-21 | $30.34 | $30.41 | $30.06 | $30.27 | $28.05 | 47,614 |
2016-01-20 | $30.18 | $30.49 | $29.53 | $30.30 | $28.08 | 1,919,367 |
2016-01-19 | $30.56 | $30.64 | $30.25 | $30.45 | $28.22 | 246,654 |
2016-01-15 | $30.33 | $30.33 | $29.85 | $30.26 | $28.04 | 79,400 |
2016-01-14 | $30.77 | $31.04 | $30.44 | $30.83 | $28.57 | 313,436 |
2016-01-13 | $31.55 | $31.55 | $30.66 | $30.71 | $28.46 | 115,482 |
2016-01-12 | $31.37 | $31.54 | $31.17 | $31.47 | $29.16 | 357,974 |
2016-01-11 | $31.15 | $31.25 | $30.79 | $31.20 | $28.91 | 48,705 |
2016-01-08 | $31.34 | $31.43 | $30.96 | $30.98 | $28.71 | 61,063 |
2016-01-07 | $31.41 | $31.51 | $31.09 | $31.16 | $28.88 | 218,440 |
2016-01-06 | $31.58 | $31.83 | $31.51 | $31.65 | $29.33 | 708,985 |
2016-01-05 | $31.77 | $31.85 | $31.58 | $31.77 | $29.44 | 39,244 |
2016-01-04 | $31.80 | $31.80 | $31.33 | $31.55 | $29.24 | 47,868 |
2015-12-31 | $32.54 | $32.54 | $32.18 | $32.20 | $29.84 | 25,782 |
2015-12-30 | $32.80 | $32.80 | $32.60 | $32.61 | $30.22 | 20,500 |
2015-12-29 | $32.72 | $32.87 | $32.70 | $32.81 | $30.41 | 12,479 |
2015-12-28 | $32.55 | $32.61 | $32.46 | $32.57 | $30.18 | 14,648 |
2015-12-24 | $32.68 | $32.77 | $32.67 | $32.68 | $30.29 | 14,987 |
2015-12-23 | $32.64 | $32.78 | $32.62 | $32.78 | $30.38 | 24,433 |
2015-12-22 | $32.06 | $32.48 | $31.97 | $32.48 | $30.10 | 40,776 |
2015-12-21 | $31.91 | $32.04 | $31.79 | $31.97 | $29.63 | 24,784 |
2015-12-18 | $32.00 | $32.00 | $31.66 | $31.71 | $29.39 | 26,523 |
2015-12-17 | $32.77 | $32.77 | $32.33 | $32.33 | $29.80 | 28,332 |
2015-12-16 | $32.54 | $32.80 | $32.43 | $32.76 | $30.20 | 16,514 |
2015-12-15 | $32.21 | $32.45 | $32.21 | $32.35 | $29.82 | 25,783 |
2015-12-14 | $32.05 | $32.08 | $31.68 | $31.98 | $29.48 | 18,169 |
2015-12-11 | $32.18 | $32.37 | $31.95 | $31.99 | $29.49 | 13,921 |
2015-12-10 | $32.63 | $32.75 | $32.48 | $32.48 | $29.94 | 25,486 |
2015-12-09 | $32.74 | $33.00 | $32.53 | $32.59 | $30.04 | 29,209 |
2015-12-08 | $32.54 | $32.91 | $32.45 | $32.86 | $30.29 | 23,987 |
2015-12-07 | $32.84 | $32.93 | $32.68 | $32.81 | $30.25 | 49,846 |
2015-12-04 | $32.29 | $32.88 | $32.29 | $32.84 | $30.27 | 21,985 |
2015-12-03 | $32.56 | $32.72 | $32.13 | $32.26 | $29.74 | 44,203 |
2015-12-02 | $32.78 | $32.78 | $32.47 | $32.50 | $29.96 | 88,471 |
2015-12-01 | $32.82 | $32.93 | $32.70 | $32.77 | $30.21 | 205,685 |
2015-11-30 | $33.30 | $33.30 | $32.69 | $32.71 | $30.15 | 55,958 |
2015-11-27 | $33.07 | $33.30 | $33.07 | $33.27 | $30.67 | 8,449 |
2015-11-25 | $32.83 | $33.11 | $32.83 | $33.05 | $30.47 | 27,702 |
2015-11-24 | $32.70 | $32.85 | $32.64 | $32.74 | $30.18 | 276,922 |
2015-11-23 | $32.40 | $32.86 | $32.40 | $32.79 | $30.23 | 26,093 |
2015-11-20 | $32.44 | $32.67 | $32.27 | $32.33 | $29.80 | 40,311 |
2015-11-19 | $32.39 | $32.49 | $32.28 | $32.34 | $29.81 | 26,129 |
2015-11-18 | $32.00 | $32.43 | $32.00 | $32.41 | $29.88 | 610,583 |
2015-11-17 | $32.23 | $32.23 | $31.80 | $31.90 | $29.41 | 197,956 |
2015-11-16 | $31.61 | $32.10 | $31.61 | $32.09 | $29.58 | 121,985 |
2015-11-13 | $31.87 | $31.96 | $31.63 | $31.65 | $29.18 | 67,758 |
2015-11-12 | $33.00 | $33.00 | $31.94 | $31.99 | $29.49 | 34,626 |
2015-11-11 | $32.97 | $32.97 | $32.75 | $32.75 | $30.19 | 18,862 |
2015-11-10 | $32.76 | $32.83 | $32.68 | $32.80 | $30.24 | 16,792 |
2015-11-09 | $33.05 | $33.20 | $32.69 | $32.81 | $30.25 | 84,791 |
2015-11-06 | $33.38 | $33.38 | $32.85 | $33.10 | $30.51 | 44,258 |
2015-11-05 | $33.19 | $33.43 | $33.05 | $33.42 | $30.81 | 40,923 |
2015-11-04 | $33.90 | $33.90 | $33.08 | $33.18 | $30.59 | 98,260 |
2015-11-03 | $33.96 | $33.96 | $33.40 | $33.64 | $31.01 | 104,678 |
2015-11-02 | $33.75 | $33.87 | $33.53 | $33.84 | $31.19 | 107,526 |
2015-10-30 | $33.95 | $33.95 | $33.67 | $33.67 | $31.04 | 151,907 |
2015-10-29 | $33.97 | $33.97 | $33.60 | $33.80 | $31.16 | 63,782 |
2015-10-28 | $33.57 | $33.88 | $33.40 | $33.88 | $31.23 | 80,443 |
2015-10-27 | $33.65 | $33.65 | $33.36 | $33.47 | $30.85 | 40,957 |
2015-10-26 | $33.78 | $33.78 | $33.62 | $33.67 | $31.04 | 29,888 |
2015-10-23 | $34.38 | $34.38 | $33.65 | $33.83 | $31.19 | 161,118 |
2015-10-22 | $33.28 | $33.96 | $33.28 | $33.87 | $31.22 | 89,208 |
2015-10-21 | $33.27 | $33.34 | $33.14 | $33.18 | $30.59 | 43,212 |
2015-10-20 | $33.32 | $33.32 | $33.15 | $33.23 | $30.63 | 192,860 |
2015-10-19 | $33.17 | $33.36 | $33.13 | $33.36 | $30.75 | 971,033 |
2015-10-16 | $32.82 | $33.18 | $32.82 | $33.17 | $30.58 | 45,356 |
2015-10-15 | $32.64 | $32.74 | $32.34 | $32.74 | $30.18 | 37,352 |
2015-10-14 | $33.01 | $33.05 | $32.47 | $32.47 | $29.93 | 68,027 |
2015-10-13 | $33.15 | $33.36 | $33.00 | $33.01 | $30.43 | 619,345 |
2015-10-12 | $33.14 | $33.25 | $33.05 | $33.24 | $30.64 | 53,533 |
2015-10-09 | $32.94 | $33.22 | $32.87 | $33.14 | $30.55 | 822,172 |
2015-10-08 | $32.57 | $32.95 | $32.49 | $32.87 | $30.30 | 43,940 |
2015-10-07 | $32.39 | $32.63 | $32.29 | $32.55 | $30.01 | 31,813 |
2015-10-06 | $32.61 | $32.61 | $32.22 | $32.27 | $29.75 | 84,291 |
2015-10-05 | $32.18 | $32.59 | $32.15 | $32.57 | $30.02 | 155,630 |
2015-10-02 | $31.22 | $31.94 | $31.12 | $31.94 | $29.44 | 85,941 |
2015-10-01 | $31.57 | $31.59 | $31.15 | $31.46 | $29.00 | 46,686 |
2015-09-30 | $31.41 | $31.58 | $31.28 | $31.49 | $29.03 | 17,133 |
2015-09-29 | $31.32 | $31.33 | $30.91 | $31.15 | $28.72 | 144,518 |
2015-09-28 | $32.05 | $32.08 | $31.21 | $31.26 | $28.82 | 32,051 |
2015-09-25 | $32.42 | $32.63 | $32.10 | $32.22 | $29.70 | 50,966 |
2015-09-24 | $31.72 | $32.18 | $31.72 | $32.17 | $29.66 | 40,297 |
2015-09-23 | $31.83 | $32.00 | $31.76 | $31.94 | $29.44 | 32,905 |
2015-09-22 | $32.04 | $32.04 | $31.68 | $31.89 | $29.40 | 43,559 |
2015-09-21 | $32.26 | $32.45 | $32.19 | $32.29 | $29.77 | 14,558 |
2015-09-18 | $32.25 | $32.55 | $32.03 | $32.11 | $29.60 | 26,849 |
2015-09-17 | $32.47 | $33.04 | $32.42 | $32.71 | $30.04 | 28,719 |
2015-09-16 | $32.25 | $32.50 | $32.24 | $32.47 | $29.82 | 56,721 |
2015-09-15 | $31.95 | $32.29 | $31.86 | $32.22 | $29.59 | 42,653 |
2015-09-14 | $31.92 | $32.00 | $31.86 | $31.92 | $29.32 | 100,976 |
2015-09-11 | $31.72 | $31.94 | $31.68 | $31.94 | $29.34 | 16,290 |
2015-09-10 | $31.46 | $31.89 | $31.40 | $31.65 | $29.07 | 45,766 |
2015-09-09 | $32.39 | $32.39 | $31.44 | $31.49 | $28.92 | 45,060 |
2015-09-08 | $31.96 | $32.12 | $31.78 | $32.10 | $29.48 | 74,336 |
2015-09-04 | $31.50 | $31.67 | $31.34 | $31.57 | $29.00 | 29,652 |
2015-09-03 | $31.82 | $32.13 | $31.81 | $31.92 | $29.32 | 25,048 |
2015-09-02 | $31.43 | $31.69 | $31.31 | $31.69 | $29.11 | 83,632 |
Invesco Dynamic Food & Beverage ETF (PBJ) News Headlines
Recent Invesco Dynamic Food & Beverage ETF (PBJ) News
Similar Companies to Invesco Dynamic Food & Beverage ETF (PBJ) 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 | -- | -- | -- |