Invesco PureBeta SM MSCI USA ETF (PBUS) Exchange: BATS
Data as of March 29, 2024
$51.96 ($-0.13) -0.25%
Invesco PureBeta SM MSCI USA ETF - Daily Information
Click for more stock information on Invesco PureBeta SM MSCI USA ETF.Daily Information | Data |
---|---|
Date | March 29, 2024 |
Open | $52.20 |
Previous Close | $51.96 |
High | $52.22 |
Low | $51.96 |
Adjusted Open | $52.20 |
Previous Adjusted Close | $51.96 |
Adjusted High | $52.22 |
Adjusted Low | $51.96 |
About Invesco PureBeta SM MSCI USA ETF (PBUS)
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, MSCI Inc. (the “Index Provider”) compiles, maintains and calculates the Underlying Index, which is designed to measure the performance of the large- and mid-capitalization segments of the U.S. equity market. The Index Provider weights securities in the Underlying Index by their free float-adjusted market capitalization. As of August 31, 2019, the Underlying Index was comprised of 637 securities with market capitalizations ranging from $2.26 million to $1 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”). For the avoidance of doubt, “PureBeta” refers to the market-capitalization weighted methodology of the Fund’s Underlying Index. It does not refer in any way to the purity or absence of errors or flaws of the market-capitalization weighted methodology of the Underlying Index or of the Fund in seeking to track the investment results of the Underlying Index. Concentration Policy. The Fund will concentrate its investments (i.e., invest more than 25% of the value of its net assets) in securities of issuers in any one industry or group of industries only to the extent that the Underlying Index reflects a concentration in that industry or group of industries. The Fund will not otherwise concentrate its investments in securities of issuers in any one industry or group of industries.
Invest in Invesco PureBeta SM MSCI USA ETF (PBUS)
Historical Stock Data for Invesco PureBeta SM MSCI USA ETF (PBUS)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-03-26 | $52.20 | $52.22 | $51.96 | $51.96 | $51.96 | 3,463 |
2024-03-25 | $52.12 | $52.19 | $52.09 | $52.09 | $52.09 | 2,779 |
2024-03-22 | $52.30 | $52.34 | $52.19 | $52.22 | $52.22 | 14,086 |
2024-03-21 | $52.43 | $52.50 | $52.34 | $52.34 | $52.34 | 12,996 |
2024-03-20 | $51.71 | $52.14 | $51.63 | $52.12 | $52.12 | 14,200 |
2024-03-19 | $51.23 | $51.65 | $51.23 | $51.65 | $51.65 | 15,115 |
2024-03-18 | $51.42 | $51.59 | $51.37 | $51.37 | $51.37 | 10,808 |
2024-03-15 | $51.28 | $51.42 | $51.19 | $51.23 | $51.06 | 58,080 |
2024-03-14 | $51.79 | $51.79 | $51.31 | $51.59 | $51.42 | 27,980 |
2024-03-13 | $51.79 | $51.86 | $51.60 | $51.73 | $51.56 | 10,860 |
2024-03-12 | $51.43 | $51.85 | $51.43 | $51.82 | $51.65 | 17,471 |
2024-03-11 | $51.15 | $51.28 | $51.06 | $51.25 | $51.08 | 19,350 |
2024-03-08 | $51.73 | $51.96 | $51.26 | $51.33 | $51.16 | 24,605 |
2024-03-07 | $51.42 | $51.73 | $51.42 | $51.67 | $51.50 | 21,428 |
2024-03-06 | $51.23 | $51.31 | $51.01 | $51.13 | $50.96 | 32,517 |
2024-03-05 | $51.15 | $51.15 | $50.60 | $50.84 | $50.67 | 13,826 |
2024-03-04 | $51.37 | $51.56 | $51.35 | $51.38 | $51.21 | 24,007 |
2024-03-01 | $51.12 | $51.44 | $51.04 | $51.42 | $51.25 | 278,998 |
2024-02-29 | $50.91 | $51.08 | $50.66 | $51.02 | $50.85 | 44,023 |
2024-02-28 | $50.68 | $50.80 | $50.66 | $50.73 | $50.56 | 266,494 |
2024-02-27 | $50.86 | $50.86 | $50.61 | $50.83 | $50.66 | 15,145 |
2024-02-26 | $50.99 | $50.99 | $50.73 | $50.74 | $50.57 | 120,272 |
2024-02-23 | $51.01 | $51.08 | $50.88 | $50.88 | $50.71 | 18,018 |
2024-02-22 | $50.48 | $50.92 | $50.44 | $50.87 | $50.70 | 12,686 |
2024-02-21 | $49.67 | $49.81 | $49.50 | $49.81 | $49.65 | 68,794 |
2024-02-20 | $49.93 | $49.96 | $49.59 | $49.83 | $49.67 | 4,854,602 |
2024-02-16 | $50.39 | $50.42 | $50.07 | $50.07 | $50.07 | 92,619 |
2024-02-15 | $50.11 | $50.38 | $50.05 | $50.35 | $50.35 | 14,973 |
2024-02-14 | $49.81 | $50.09 | $49.61 | $50.04 | $50.04 | 147,432 |
2024-02-13 | $49.52 | $49.70 | $49.20 | $49.57 | $49.57 | 17,928 |
2024-02-12 | $50.27 | $50.49 | $50.22 | $50.24 | $50.24 | 14,707 |
2024-02-09 | $50.08 | $50.27 | $50.08 | $50.26 | $50.26 | 9,171 |
2024-02-08 | $49.87 | $49.99 | $49.87 | $49.97 | $49.97 | 5,043 |
2024-02-07 | $49.76 | $49.95 | $49.76 | $49.91 | $49.91 | 54,357 |
2024-02-06 | $49.33 | $49.47 | $49.31 | $49.47 | $49.47 | 11,576 |
2024-02-05 | $49.49 | $49.49 | $49.12 | $49.35 | $49.35 | 41,213 |
2024-02-02 | $49.09 | $49.68 | $49.09 | $49.54 | $49.54 | 24,583 |
2024-02-01 | $48.58 | $49.02 | $48.50 | $49.02 | $49.02 | 582,851 |
2024-01-31 | $48.92 | $49.00 | $48.40 | $48.42 | $48.42 | 66,991 |
2024-01-30 | $49.24 | $49.27 | $49.14 | $49.22 | $49.22 | 2,231,170 |
2024-01-29 | $48.90 | $49.25 | $48.84 | $49.25 | $49.25 | 61,482 |
2024-01-26 | $48.81 | $48.99 | $48.76 | $48.83 | $48.83 | 7,708 |
2024-01-25 | $48.86 | $48.88 | $48.63 | $48.87 | $48.87 | 135,295 |
2024-01-24 | $48.86 | $48.99 | $48.63 | $48.63 | $48.63 | 10,102 |
2024-01-23 | $48.50 | $48.63 | $48.42 | $48.63 | $48.63 | 113,161 |
2024-01-22 | $48.56 | $48.63 | $48.40 | $48.46 | $48.46 | 67,750 |
2024-01-19 | $47.86 | $48.35 | $47.82 | $48.33 | $48.33 | 20,684 |
2024-01-18 | $47.56 | $47.76 | $47.36 | $47.76 | $47.76 | 13,001 |
2024-01-17 | $47.26 | $47.35 | $47.12 | $47.33 | $47.33 | 19,087 |
2024-01-16 | $47.61 | $47.72 | $47.45 | $47.59 | $47.59 | 25,569 |
2024-01-12 | $47.95 | $47.96 | $47.65 | $47.76 | $47.76 | 10,102 |
2024-01-11 | $47.87 | $47.91 | $47.33 | $47.75 | $47.75 | 14,166 |
2024-01-10 | $47.54 | $47.83 | $47.54 | $47.79 | $47.79 | 47,417 |
2024-01-09 | $47.36 | $47.59 | $47.29 | $47.48 | $47.48 | 87,828 |
2024-01-08 | $46.92 | $47.58 | $46.92 | $47.58 | $47.58 | 26,198 |
2024-01-05 | $46.84 | $47.13 | $46.75 | $46.89 | $46.89 | 44,177 |
2024-01-04 | $46.94 | $47.15 | $46.81 | $46.81 | $46.81 | 16,357 |
2024-01-03 | $47.09 | $47.18 | $46.92 | $46.95 | $46.95 | 32,309 |
2024-01-02 | $47.30 | $47.47 | $47.15 | $47.34 | $47.34 | 956,994 |
2023-12-29 | $47.76 | $47.83 | $47.53 | $47.72 | $47.72 | 10,763 |
2023-12-28 | $47.88 | $47.91 | $47.83 | $47.84 | $47.84 | 33,809 |
2023-12-27 | $47.66 | $47.84 | $47.66 | $47.81 | $47.81 | 877,552 |
2023-12-26 | $47.67 | $47.80 | $47.57 | $47.73 | $47.73 | 18,369 |
2023-12-22 | $47.61 | $47.69 | $47.33 | $47.53 | $47.53 | 78,439 |
2023-12-21 | $47.25 | $47.45 | $47.06 | $47.45 | $47.45 | 102,113 |
2023-12-20 | $47.63 | $47.77 | $46.95 | $47.03 | $47.03 | 1,663,236 |
2023-12-19 | $47.59 | $47.63 | $47.55 | $47.63 | $47.63 | 12,506 |
2023-12-18 | $47.18 | $47.43 | $47.18 | $47.34 | $47.34 | 53,176 |
2023-12-15 | $47.31 | $47.36 | $47.21 | $47.30 | $47.30 | 4,928 |
2023-12-14 | $47.42 | $47.44 | $47.06 | $47.32 | $47.32 | 13,417 |
2023-12-13 | $46.59 | $47.15 | $46.49 | $47.15 | $47.15 | 63,955 |
2023-12-12 | $46.26 | $46.49 | $46.23 | $46.49 | $46.49 | 15,503 |
2023-12-11 | $46.19 | $46.30 | $46.19 | $46.30 | $46.30 | 5,182 |
2023-12-08 | $45.83 | $46.15 | $45.83 | $46.11 | $46.11 | 20,787 |
2023-12-07 | $45.71 | $45.93 | $45.71 | $45.91 | $45.91 | 9,273 |
2023-12-06 | $45.93 | $45.93 | $45.53 | $45.54 | $45.54 | 12,875 |
2023-12-05 | $45.60 | $45.81 | $45.60 | $45.70 | $45.70 | 8,108 |
2023-12-04 | $45.69 | $45.77 | $45.59 | $45.76 | $45.76 | 5,876 |
2023-12-01 | $45.64 | $46.03 | $45.64 | $45.98 | $45.98 | 15,710 |
2023-11-30 | $45.55 | $45.70 | $45.47 | $45.70 | $45.70 | 6,448 |
2023-11-29 | $45.68 | $45.73 | $45.49 | $45.51 | $45.51 | 85,067 |
2023-11-28 | $45.42 | $45.62 | $45.39 | $45.51 | $45.51 | 38,640 |
2023-11-27 | $45.50 | $45.56 | $45.42 | $45.48 | $45.48 | 3,803,334 |
2023-11-24 | $45.49 | $45.55 | $45.49 | $45.55 | $45.55 | 3,234 |
2023-11-22 | $45.49 | $45.63 | $45.44 | $45.53 | $45.53 | 5,366 |
2023-11-21 | $45.29 | $45.33 | $45.25 | $45.31 | $45.31 | 22,278 |
2023-11-20 | $45.17 | $45.49 | $45.17 | $45.38 | $45.38 | 10,892 |
2023-11-17 | $45.03 | $45.12 | $45.03 | $45.07 | $45.07 | 8,934 |
2023-11-16 | $44.91 | $44.98 | $44.77 | $44.96 | $44.96 | 72,121 |
2023-11-15 | $45.04 | $45.04 | $44.93 | $44.94 | $44.94 | 17,872 |
2023-11-14 | $44.56 | $44.98 | $44.56 | $44.87 | $44.87 | 29,198 |
2023-11-13 | $43.86 | $44.04 | $43.81 | $43.98 | $43.98 | 14,803 |
2023-11-10 | $43.54 | $44.01 | $43.43 | $44.00 | $44.00 | 14,245 |
2023-11-09 | $43.73 | $43.77 | $43.31 | $43.32 | $43.32 | 17,346 |
2023-11-08 | $43.74 | $43.74 | $43.58 | $43.69 | $43.69 | 27,691 |
2023-11-07 | $43.45 | $43.72 | $43.45 | $43.66 | $43.66 | 13,626 |
2023-11-06 | $43.45 | $43.53 | $43.30 | $43.53 | $43.53 | 5,713 |
2023-11-03 | $43.36 | $43.58 | $43.28 | $43.44 | $43.44 | 316,833 |
2023-11-02 | $42.54 | $43.03 | $42.54 | $43.01 | $43.01 | 66,095 |
2023-11-01 | $41.81 | $42.24 | $41.77 | $42.19 | $42.19 | 585,811 |
2023-10-31 | $41.55 | $41.78 | $41.36 | $41.70 | $41.70 | 83,166 |
2023-10-30 | $41.45 | $41.59 | $41.16 | $41.47 | $41.47 | 496,891 |
2023-10-27 | $41.33 | $41.35 | $40.87 | $40.99 | $40.99 | 516,856 |
2023-10-26 | $41.59 | $41.63 | $41.11 | $41.21 | $41.21 | 4,270,768 |
2023-10-25 | $42.08 | $42.08 | $41.66 | $41.67 | $41.67 | 12,922 |
2023-10-24 | $42.26 | $42.40 | $42.16 | $42.34 | $42.34 | 15,285 |
2023-10-23 | $41.84 | $42.33 | $41.84 | $42.00 | $42.00 | 24,587 |
2023-10-20 | $42.59 | $42.61 | $42.12 | $42.12 | $42.12 | 958,357 |
2023-10-19 | $43.02 | $43.08 | $42.58 | $42.67 | $42.67 | 8,633 |
2023-10-18 | $43.37 | $43.48 | $42.91 | $43.02 | $43.02 | 50,769 |
2023-10-17 | $43.33 | $43.72 | $43.33 | $43.57 | $43.57 | 8,766 |
2023-10-16 | $43.45 | $43.68 | $43.45 | $43.60 | $43.60 | 21,455 |
2023-10-13 | $43.11 | $43.22 | $42.99 | $43.09 | $43.09 | 15,863 |
2023-10-12 | $43.64 | $43.73 | $43.17 | $43.36 | $43.36 | 62,747 |
2023-10-11 | $43.60 | $43.68 | $43.53 | $43.68 | $43.68 | 3,539 |
2023-10-10 | $43.60 | $43.71 | $43.50 | $43.50 | $43.50 | 47,108 |
2023-10-09 | $42.84 | $43.28 | $42.80 | $43.20 | $43.20 | 5,113 |
2023-10-06 | $42.22 | $43.06 | $42.11 | $42.96 | $42.96 | 22,265 |
2023-10-05 | $42.46 | $42.51 | $42.32 | $42.43 | $42.43 | 7,238 |
2023-10-04 | $42.18 | $42.50 | $42.18 | $42.50 | $42.50 | 1,403 |
2023-10-03 | $42.50 | $42.54 | $42.02 | $42.11 | $42.11 | 8,418 |
2023-10-02 | $42.73 | $42.73 | $42.49 | $42.70 | $42.70 | 37,201 |
2023-09-29 | $43.18 | $43.18 | $42.72 | $42.74 | $42.74 | 15,982 |
2023-09-28 | $42.47 | $43.00 | $42.47 | $42.81 | $42.81 | 16,024 |
2023-09-27 | $42.68 | $42.73 | $42.27 | $42.57 | $42.57 | 14,327 |
2023-09-26 | $42.73 | $42.78 | $42.48 | $42.57 | $42.57 | 13,805 |
2023-09-25 | $42.81 | $43.21 | $42.81 | $43.20 | $43.20 | 3,962,608 |
2023-09-22 | $43.16 | $43.35 | $43.04 | $43.04 | $43.04 | 16,025 |
2023-09-21 | $43.50 | $43.50 | $43.06 | $43.13 | $43.13 | 29,963 |
2023-09-20 | $44.31 | $44.34 | $43.81 | $43.81 | $43.81 | 19,416 |
2023-09-19 | $44.17 | $44.29 | $44.00 | $44.24 | $44.24 | 9,646 |
2023-09-18 | $44.33 | $44.39 | $44.27 | $44.32 | $44.32 | 4,660 |
2023-09-15 | $44.73 | $44.78 | $44.41 | $44.41 | $44.27 | 34,220 |
2023-09-14 | $44.87 | $45.08 | $44.74 | $45.02 | $44.88 | 112,597 |
2023-09-13 | $44.66 | $44.70 | $44.54 | $44.59 | $44.45 | 6,918 |
2023-09-12 | $44.69 | $44.79 | $44.53 | $44.56 | $44.42 | 3,894 |
2023-09-11 | $44.73 | $44.87 | $44.66 | $44.83 | $44.68 | 10,078 |
2023-09-08 | $44.62 | $44.62 | $44.44 | $44.50 | $44.36 | 17,743 |
2023-09-07 | $44.30 | $44.50 | $44.29 | $44.47 | $44.32 | 6,058 |
2023-09-06 | $44.91 | $44.91 | $44.57 | $44.58 | $44.44 | 815,593 |
2023-09-05 | $44.89 | $45.05 | $44.87 | $44.88 | $44.74 | 5,478 |
2023-09-01 | $45.18 | $45.20 | $44.98 | $45.05 | $45.05 | 8,854 |
2023-08-31 | $45.10 | $45.16 | $44.96 | $45.06 | $45.06 | 67,524 |
2023-08-30 | $44.95 | $45.08 | $44.85 | $45.07 | $45.07 | 54,485 |
2023-08-29 | $44.27 | $45.02 | $44.27 | $44.85 | $44.85 | 8,466,081 |
2023-08-28 | $44.17 | $44.21 | $43.99 | $44.21 | $44.21 | 2,561 |
2023-08-25 | $43.79 | $43.97 | $43.51 | $43.93 | $43.93 | 6,142 |
2023-08-24 | $44.27 | $44.32 | $43.61 | $43.61 | $43.61 | 3,000 |
2023-08-23 | $43.88 | $44.21 | $43.88 | $44.16 | $44.16 | 2,338 |
2023-08-22 | $43.93 | $43.93 | $43.69 | $43.73 | $43.73 | 6,300 |
2023-08-21 | $43.75 | $43.84 | $43.47 | $43.84 | $43.84 | 1,400 |
2023-08-18 | $43.28 | $43.65 | $43.28 | $43.52 | $43.52 | 139,193 |
2023-08-17 | $43.96 | $43.96 | $43.52 | $43.53 | $43.53 | 2,778 |
2023-08-16 | $44.26 | $44.29 | $43.87 | $43.87 | $43.87 | 12,075 |
2023-08-15 | $44.54 | $44.54 | $44.16 | $44.22 | $44.22 | 4,616 |
2023-08-14 | $44.63 | $44.71 | $44.57 | $44.71 | $44.71 | 1,885 |
2023-08-11 | $44.31 | $44.55 | $44.30 | $44.43 | $44.43 | 1,659 |
2023-08-10 | $45.03 | $45.03 | $44.47 | $44.51 | $44.51 | 4,243 |
2023-08-09 | $44.93 | $44.93 | $44.44 | $44.48 | $44.48 | 72,506 |
2023-08-08 | $44.66 | $44.83 | $44.51 | $44.83 | $44.83 | 35,972 |
2023-08-07 | $44.73 | $45.03 | $44.73 | $45.03 | $45.03 | 15,141 |
2023-08-04 | $44.90 | $45.20 | $44.56 | $44.64 | $44.64 | 15,459 |
2023-08-03 | $44.71 | $44.97 | $44.71 | $44.88 | $44.88 | 20,346 |
2023-08-02 | $45.15 | $45.16 | $44.94 | $44.98 | $44.98 | 4,466 |
2023-08-01 | $45.63 | $45.63 | $45.61 | $45.62 | $45.62 | 1,759 |
2023-07-31 | $45.72 | $45.76 | $45.61 | $45.76 | $45.76 | 4,803 |
2023-07-28 | $45.53 | $45.75 | $45.49 | $45.71 | $45.71 | 35,568 |
2023-07-27 | $45.89 | $45.89 | $45.11 | $45.23 | $45.23 | 86,640 |
2023-07-26 | $45.44 | $45.67 | $45.33 | $45.51 | $45.51 | 5,219,593 |
2023-07-25 | $45.28 | $45.58 | $45.28 | $45.47 | $45.47 | 7,734 |
2023-07-24 | $45.32 | $45.38 | $45.32 | $45.32 | $45.32 | 1,039 |
2023-07-21 | $45.35 | $45.35 | $45.16 | $45.16 | $45.16 | 1,528 |
2023-07-20 | $45.43 | $45.43 | $45.17 | $45.17 | $45.17 | 1,151 |
2023-07-19 | $45.63 | $45.63 | $45.43 | $45.53 | $45.53 | 12,002 |
2023-07-18 | $45.00 | $45.45 | $45.00 | $45.39 | $45.39 | 67,732 |
2023-07-17 | $44.93 | $45.15 | $44.88 | $45.06 | $45.06 | 6,995 |
2023-07-14 | $45.05 | $45.05 | $44.82 | $44.82 | $44.82 | 5,283 |
2023-07-13 | $44.71 | $44.99 | $44.71 | $44.99 | $44.99 | 7,116 |
2023-07-12 | $44.70 | $44.70 | $44.47 | $44.51 | $44.51 | 5,703 |
2023-07-11 | $44.03 | $44.19 | $43.98 | $44.19 | $44.19 | 11,673 |
2023-07-10 | $43.78 | $43.89 | $43.76 | $43.89 | $43.89 | 7,391 |
2023-07-07 | $43.92 | $44.17 | $43.73 | $43.73 | $43.73 | 13,564 |
2023-07-06 | $43.77 | $43.91 | $43.56 | $43.89 | $43.89 | 48,903 |
2023-07-05 | $44.15 | $44.28 | $44.07 | $44.27 | $44.27 | 1,403,086 |
2023-07-03 | $44.14 | $44.28 | $44.14 | $44.27 | $44.27 | 1,410,540 |
2023-06-30 | $43.99 | $44.30 | $43.99 | $44.23 | $44.23 | 93,697 |
2023-06-29 | $43.60 | $43.79 | $43.52 | $43.70 | $43.70 | 118,722 |
2023-06-28 | $43.30 | $43.59 | $43.30 | $43.50 | $43.50 | 24,629 |
2023-06-27 | $43.14 | $43.53 | $43.12 | $43.51 | $43.51 | 5,117 |
2023-06-26 | $43.21 | $43.32 | $42.93 | $42.93 | $42.93 | 1,014,470 |
2023-06-23 | $43.09 | $43.31 | $43.09 | $43.22 | $43.22 | 15,655 |
2023-06-22 | $43.28 | $43.52 | $43.27 | $43.51 | $43.51 | 26,351 |
2023-06-21 | $43.64 | $43.64 | $43.36 | $43.36 | $43.36 | 31,009 |
2023-06-20 | $43.49 | $43.71 | $43.49 | $43.64 | $43.64 | 18,743 |
2023-06-16 | $44.31 | $44.31 | $43.97 | $44.03 | $43.87 | 29,361 |
2023-06-15 | $43.64 | $44.27 | $43.64 | $44.12 | $44.12 | 24,190 |
2023-06-14 | $43.69 | $43.74 | $43.28 | $43.58 | $43.58 | 89,815 |
2023-06-13 | $43.34 | $43.63 | $43.34 | $43.56 | $43.56 | 68,912 |
2023-06-12 | $42.95 | $43.32 | $42.95 | $43.32 | $43.32 | 23,421 |
2023-06-09 | $42.85 | $42.95 | $42.84 | $42.84 | $42.84 | 20,362 |
2023-06-08 | $42.54 | $42.87 | $42.41 | $42.86 | $42.86 | 148,054 |
2023-06-07 | $42.66 | $42.66 | $42.51 | $42.51 | $42.51 | 43,538 |
2023-06-06 | $42.71 | $42.74 | $42.58 | $42.74 | $42.74 | 568,169 |
2023-06-05 | $42.75 | $42.83 | $42.59 | $42.59 | $42.59 | 93,750 |
2023-06-02 | $42.43 | $42.79 | $42.40 | $42.61 | $42.61 | 573,172 |
2023-06-01 | $41.57 | $42.16 | $41.52 | $42.08 | $42.08 | 554,421 |
2023-05-31 | $41.69 | $41.72 | $41.54 | $41.66 | $41.66 | 139,943 |
2023-05-30 | $42.05 | $42.18 | $41.75 | $41.84 | $41.84 | 329,359 |
2023-05-26 | $41.74 | $41.87 | $41.73 | $41.87 | $41.87 | 1,490 |
2023-05-25 | $41.20 | $41.36 | $41.06 | $41.30 | $41.30 | 2,534 |
2023-05-24 | $41.00 | $41.02 | $40.90 | $40.96 | $40.96 | 1,430 |
2023-05-23 | $41.59 | $41.59 | $41.27 | $41.27 | $41.27 | 353 |
2023-05-22 | $41.76 | $41.76 | $41.68 | $41.70 | $41.70 | 1,321 |
2023-05-19 | $41.84 | $41.84 | $41.56 | $41.70 | $41.70 | 1,815 |
2023-05-18 | $41.52 | $41.75 | $41.40 | $41.75 | $41.75 | 1,098 |
2023-05-17 | $40.89 | $41.38 | $40.85 | $41.34 | $41.34 | 160,398 |
2023-05-16 | $40.89 | $41.03 | $40.55 | $40.82 | $40.82 | 25,150 |
2023-05-15 | $40.93 | $41.11 | $40.93 | $41.09 | $41.09 | 10,635 |
2023-05-12 | $41.10 | $41.10 | $40.77 | $40.96 | $40.96 | 68,210 |
2023-05-11 | $41.13 | $41.13 | $40.91 | $41.05 | $41.05 | 9,045 |
2023-05-10 | $40.73 | $41.09 | $40.71 | $41.09 | $41.09 | 2,687 |
2023-05-09 | $41.00 | $41.03 | $40.91 | $40.92 | $40.92 | 1,152 |
2023-05-08 | $41.02 | $41.10 | $40.92 | $41.07 | $41.07 | 1,620 |
2023-05-05 | $40.57 | $41.04 | $40.57 | $41.04 | $41.04 | 742 |
2023-05-04 | $40.42 | $40.47 | $40.25 | $40.28 | $40.28 | 3,500 |
2023-05-03 | $40.82 | $40.82 | $40.58 | $40.58 | $40.58 | 1,645 |
2023-05-02 | $41.04 | $41.04 | $40.67 | $40.87 | $40.87 | 8,001 |
2023-05-01 | $41.24 | $41.49 | $41.24 | $41.34 | $41.34 | 672,007 |
2023-04-28 | $40.99 | $41.30 | $40.99 | $41.30 | $41.30 | 15,871 |
2023-04-27 | $40.60 | $41.01 | $40.55 | $41.01 | $41.01 | 3,431 |
2023-04-26 | $40.45 | $40.52 | $40.17 | $40.26 | $40.26 | 691,348 |
2023-04-25 | $40.75 | $40.75 | $40.42 | $40.42 | $40.42 | 3,224 |
2023-04-24 | $41.09 | $41.09 | $40.95 | $41.04 | $41.04 | 3,076 |
2023-04-21 | $41.15 | $41.15 | $40.94 | $41.03 | $41.03 | 4,024 |
2023-04-20 | $40.99 | $40.99 | $40.99 | $40.99 | $40.99 | 183 |
2023-04-19 | $41.10 | $41.28 | $41.10 | $41.22 | $41.22 | 1,474 |
2023-04-18 | $41.48 | $41.48 | $41.13 | $41.25 | $41.25 | 13,558 |
2023-04-17 | $41.00 | $41.18 | $40.99 | $41.18 | $41.18 | 68,607 |
2023-04-14 | $41.03 | $41.07 | $40.94 | $41.07 | $41.07 | 4,223 |
2023-04-13 | $40.70 | $41.14 | $40.70 | $41.14 | $41.14 | 36,326 |
2023-04-12 | $41.08 | $41.08 | $40.58 | $40.58 | $40.58 | 8,656 |
2023-04-11 | $40.82 | $40.82 | $40.77 | $40.77 | $40.77 | 7,663 |
2023-04-10 | $40.38 | $40.75 | $40.38 | $40.75 | $40.75 | 88,800 |
2023-04-06 | $40.42 | $40.79 | $40.42 | $40.71 | $40.71 | 2,273 |
2023-04-05 | $40.63 | $40.63 | $40.50 | $40.58 | $40.58 | 2,830 |
2023-04-04 | $40.97 | $40.97 | $40.63 | $40.69 | $40.69 | 853,478 |
2023-04-03 | $40.78 | $40.98 | $40.78 | $40.98 | $40.98 | 3,386 |
2023-03-31 | $40.51 | $40.81 | $40.49 | $40.81 | $40.81 | 6,835 |
2023-03-30 | $40.22 | $40.26 | $40.03 | $40.25 | $40.25 | 854,134 |
2023-03-29 | $39.85 | $39.98 | $39.73 | $39.98 | $39.98 | 3,191 |
2023-03-28 | $39.41 | $39.45 | $39.28 | $39.40 | $39.40 | 11,118 |
2023-03-27 | $39.57 | $39.67 | $39.51 | $39.51 | $39.51 | 1,263 |
2023-03-24 | $39.00 | $39.37 | $38.99 | $39.37 | $39.37 | 61,220 |
2023-03-23 | $39.41 | $39.61 | $39.05 | $39.20 | $39.20 | 128,181 |
2023-03-22 | $39.74 | $40.03 | $39.21 | $39.21 | $39.21 | 9,994 |
2023-03-21 | $39.63 | $39.78 | $39.49 | $39.77 | $39.77 | 5,949 |
2023-03-20 | $39.20 | $39.29 | $39.08 | $39.26 | $39.26 | 41,964 |
2023-03-17 | $39.31 | $39.31 | $38.96 | $38.99 | $38.82 | 7,284 |
2023-03-16 | $38.52 | $39.46 | $38.52 | $39.46 | $39.30 | 3,193 |
2023-03-15 | $38.48 | $38.72 | $38.48 | $38.68 | $38.51 | 926 |
2023-03-14 | $38.99 | $39.02 | $38.79 | $39.02 | $38.86 | 1,282 |
2023-03-13 | $38.50 | $38.73 | $38.40 | $38.41 | $38.25 | 6,060 |
2023-03-10 | $38.84 | $38.91 | $38.34 | $38.45 | $38.29 | 10,469 |
2023-03-09 | $39.95 | $39.95 | $38.99 | $39.13 | $38.96 | 43,682 |
2023-03-08 | $39.79 | $39.89 | $39.63 | $39.82 | $39.65 | 42,358 |
2023-03-07 | $40.30 | $40.39 | $39.72 | $39.77 | $39.60 | 7,379 |
2023-03-06 | $40.49 | $40.66 | $40.40 | $40.40 | $40.23 | 8,039 |
2023-03-03 | $40.07 | $40.35 | $40.07 | $40.35 | $40.35 | 2,652 |
2023-03-02 | $39.32 | $39.71 | $39.27 | $39.71 | $39.71 | 1,102 |
2023-03-01 | $39.38 | $39.54 | $39.35 | $39.38 | $39.38 | 53,759 |
2023-02-28 | $39.68 | $39.76 | $39.65 | $39.65 | $39.65 | 27,883 |
2023-02-27 | $40.00 | $40.00 | $39.64 | $39.68 | $39.68 | 27,590 |
2023-02-24 | $39.47 | $39.61 | $39.47 | $39.61 | $39.61 | 1,250 |
2023-02-23 | $39.85 | $40.03 | $39.85 | $40.02 | $40.02 | 734 |
2023-02-22 | $39.84 | $40.05 | $39.74 | $39.76 | $39.76 | 6,535 |
2023-02-21 | $39.96 | $39.96 | $39.86 | $39.86 | $39.86 | 2,733 |
2023-02-17 | $40.38 | $40.63 | $40.36 | $40.63 | $40.63 | 62,687 |
2023-02-16 | $40.99 | $41.30 | $40.78 | $40.78 | $40.78 | 2,521 |
2023-02-15 | $41.05 | $41.32 | $41.04 | $41.32 | $41.32 | 4,517 |
2023-02-14 | $41.39 | $41.39 | $40.86 | $41.24 | $41.24 | 1,975 |
2023-02-13 | $40.93 | $41.14 | $40.93 | $41.14 | $41.14 | 2,427 |
2023-02-10 | $40.65 | $40.71 | $40.58 | $40.71 | $40.71 | 1,154 |
2023-02-09 | $41.03 | $41.03 | $40.54 | $40.64 | $40.64 | 12,119 |
2023-02-08 | $41.11 | $41.36 | $40.98 | $41.00 | $41.00 | 4,518 |
2023-02-07 | $40.82 | $41.49 | $40.82 | $41.49 | $41.49 | 68,723 |
2023-02-06 | $41.09 | $41.09 | $40.90 | $40.92 | $40.92 | 1,780 |
2023-02-03 | $41.29 | $41.59 | $41.12 | $41.18 | $41.18 | 509,611 |
2023-02-02 | $41.63 | $41.67 | $41.42 | $41.58 | $41.58 | 11,663 |
2023-02-01 | $40.43 | $41.11 | $40.43 | $40.97 | $40.97 | 3,294 |
2023-01-31 | $40.20 | $40.50 | $40.20 | $40.50 | $40.50 | 7,368 |
2023-01-30 | $40.39 | $40.39 | $39.97 | $39.97 | $39.97 | 11,618 |
2023-01-27 | $40.39 | $40.67 | $40.39 | $40.56 | $40.56 | 102,790 |
2023-01-26 | $40.37 | $40.37 | $40.01 | $40.36 | $40.36 | 10,721 |
2023-01-25 | $39.81 | $39.93 | $39.81 | $39.89 | $39.89 | 499,043 |
2023-01-24 | $39.74 | $39.96 | $39.74 | $39.93 | $39.93 | 7,084 |
2023-01-23 | $39.57 | $40.07 | $39.57 | $39.96 | $39.96 | 7,443 |
2023-01-20 | $38.92 | $39.46 | $38.92 | $39.46 | $39.46 | 13,742 |
2023-01-19 | $38.69 | $38.95 | $38.69 | $38.76 | $38.76 | 1,775 |
2023-01-18 | $39.84 | $39.84 | $38.99 | $38.99 | $38.99 | 1,620 |
2023-01-17 | $39.66 | $39.76 | $39.60 | $39.64 | $39.64 | 2,307 |
2023-01-13 | $39.39 | $39.69 | $39.38 | $39.67 | $39.67 | 150,890 |
2023-01-12 | $39.16 | $39.68 | $39.16 | $39.50 | $39.50 | 81,953 |
2023-01-11 | $39.10 | $39.34 | $39.10 | $39.30 | $39.30 | 7,931 |
2023-01-10 | $38.41 | $38.84 | $38.41 | $38.84 | $38.84 | 48,274 |
2023-01-09 | $38.77 | $39.09 | $38.61 | $38.61 | $38.61 | 6,232 |
2023-01-06 | $37.91 | $38.70 | $37.88 | $38.64 | $38.64 | 16,722 |
2023-01-05 | $37.87 | $37.93 | $37.70 | $37.79 | $37.79 | 102,190 |
2023-01-04 | $37.92 | $38.32 | $37.92 | $38.14 | $38.14 | 7,738 |
2023-01-03 | $37.99 | $37.99 | $37.68 | $37.91 | $37.91 | 13,474 |
2022-12-30 | $37.78 | $38.04 | $37.71 | $38.04 | $38.04 | 1,471 |
2022-12-29 | $37.86 | $38.25 | $37.86 | $38.18 | $38.18 | 5,147 |
2022-12-28 | $37.86 | $37.86 | $37.48 | $37.50 | $37.50 | 312,596 |
2022-12-27 | $37.93 | $38.09 | $37.82 | $37.90 | $37.90 | 8,369 |
2022-12-23 | $37.89 | $38.09 | $37.67 | $38.09 | $38.09 | 9,599 |
2022-12-22 | $38.05 | $38.05 | $37.45 | $37.93 | $37.93 | 48,093 |
2022-12-21 | $38.16 | $38.57 | $38.16 | $38.43 | $38.43 | 11,761 |
2022-12-20 | $37.78 | $37.98 | $37.66 | $37.86 | $37.86 | 36,041 |
2022-12-19 | $38.04 | $38.07 | $37.78 | $37.83 | $37.83 | 14,038 |
2022-12-16 | $38.23 | $38.45 | $38.12 | $38.42 | $38.25 | 54,318 |
2022-12-15 | $39.44 | $39.44 | $38.63 | $38.78 | $38.61 | 102,533 |
2022-12-14 | $40.13 | $40.33 | $39.58 | $39.83 | $39.66 | 34,945 |
2022-12-13 | $40.66 | $40.66 | $39.87 | $40.07 | $39.89 | 61,442 |
2022-12-12 | $39.37 | $39.70 | $39.31 | $39.70 | $39.53 | 3,659 |
2022-12-09 | $39.22 | $39.54 | $39.20 | $39.20 | $39.03 | 8,712 |
2022-12-08 | $39.41 | $39.51 | $39.35 | $39.44 | $39.27 | 31,616 |
2022-12-07 | $39.18 | $39.23 | $39.05 | $39.16 | $38.99 | 10,230 |
2022-12-06 | $39.43 | $39.43 | $39.00 | $39.19 | $39.02 | 12,827 |
2022-12-05 | $40.22 | $40.23 | $39.70 | $39.81 | $39.64 | 9,215 |
2022-12-02 | $40.26 | $40.66 | $40.26 | $40.56 | $40.56 | 9,845 |
2022-12-01 | $40.87 | $40.87 | $40.45 | $40.64 | $40.64 | 73,412 |
2022-11-30 | $39.50 | $40.58 | $39.20 | $40.58 | $40.58 | 63,733 |
2022-11-29 | $39.38 | $39.38 | $39.23 | $39.37 | $39.37 | 23,148 |
2022-11-28 | $39.68 | $39.68 | $39.35 | $39.44 | $39.44 | 2,759 |
2022-11-25 | $40.13 | $40.13 | $40.03 | $40.03 | $40.03 | 9,626 |
2022-11-23 | $39.94 | $40.14 | $39.76 | $40.06 | $40.06 | 83,584 |
2022-11-22 | $39.46 | $39.87 | $39.46 | $39.87 | $39.87 | 10,854 |
2022-11-21 | $39.18 | $39.40 | $39.18 | $39.30 | $39.30 | 10,863 |
2022-11-18 | $39.80 | $39.80 | $39.24 | $39.41 | $39.41 | 13,973 |
2022-11-17 | $39.24 | $39.33 | $39.06 | $39.24 | $39.24 | 14,692 |
2022-11-16 | $39.46 | $39.58 | $39.36 | $39.45 | $39.45 | 4,351 |
2022-11-15 | $40.09 | $40.10 | $39.47 | $39.75 | $39.75 | 12,615 |
2022-11-14 | $39.71 | $39.91 | $39.45 | $39.45 | $39.45 | 17,939 |
2022-11-11 | $39.49 | $39.86 | $39.38 | $39.79 | $39.79 | 22,413 |
2022-11-10 | $38.74 | $39.36 | $38.73 | $39.36 | $39.36 | 68,341 |
2022-11-09 | $37.74 | $37.88 | $37.26 | $37.26 | $37.26 | 69,471 |
2022-11-08 | $37.90 | $38.39 | $37.70 | $38.08 | $38.08 | 68,598 |
2022-11-07 | $37.58 | $37.83 | $37.51 | $37.83 | $37.83 | 5,937 |
2022-11-04 | $37.61 | $37.61 | $36.99 | $37.45 | $37.45 | 22,954 |
2022-11-03 | $37.15 | $37.18 | $37.03 | $37.03 | $37.03 | 4,117 |
2022-11-02 | $38.20 | $38.76 | $37.42 | $37.42 | $37.42 | 33,355 |
2022-11-01 | $38.78 | $38.81 | $38.32 | $38.41 | $38.41 | 12,147 |
2022-10-31 | $38.49 | $38.68 | $38.46 | $38.55 | $38.55 | 9,977 |
2022-10-28 | $38.48 | $38.81 | $38.48 | $38.81 | $38.81 | 5,723 |
2022-10-27 | $38.06 | $38.14 | $37.90 | $37.90 | $37.90 | 7,029 |
2022-10-26 | $38.23 | $38.63 | $38.15 | $38.15 | $38.15 | 98,586 |
2022-10-25 | $38.14 | $38.40 | $38.12 | $38.40 | $38.40 | 10,653 |
2022-10-24 | $37.54 | $37.87 | $37.54 | $37.75 | $37.75 | 37,554 |
2022-10-21 | $36.58 | $37.34 | $36.42 | $37.34 | $37.34 | 8,097 |
2022-10-20 | $37.11 | $37.11 | $36.53 | $36.53 | $36.53 | 3,428 |
2022-10-19 | $36.94 | $36.94 | $36.54 | $36.75 | $36.75 | 15,201 |
2022-10-18 | $37.23 | $37.32 | $36.84 | $37.00 | $37.00 | 8,181 |
2022-10-17 | $36.60 | $36.63 | $36.55 | $36.61 | $36.61 | 1,591 |
2022-10-14 | $36.68 | $36.68 | $35.66 | $35.66 | $35.66 | 19,475 |
2022-10-13 | $35.34 | $36.58 | $35.34 | $36.58 | $36.58 | 8,806 |
2022-10-12 | $35.81 | $35.83 | $35.69 | $35.69 | $35.69 | 5,252 |
2022-10-11 | $35.74 | $36.27 | $35.65 | $35.76 | $35.76 | 14,571 |
2022-10-10 | $36.12 | $36.12 | $35.85 | $36.05 | $36.05 | 4,092 |
2022-10-07 | $36.60 | $36.60 | $36.22 | $36.30 | $36.30 | 5,839 |
2022-10-06 | $37.42 | $37.61 | $37.34 | $37.38 | $37.38 | 5,800 |
2022-10-05 | $37.16 | $37.81 | $37.16 | $37.71 | $37.71 | 18,040 |
2022-10-04 | $37.67 | $37.78 | $37.49 | $37.75 | $37.75 | 174,457 |
2022-10-03 | $36.30 | $36.80 | $36.30 | $36.63 | $36.63 | 10,675 |
2022-09-30 | $36.44 | $36.44 | $35.76 | $35.76 | $35.76 | 13,991 |
2022-09-29 | $36.22 | $36.30 | $36.00 | $36.23 | $36.23 | 17,939 |
2022-09-28 | $36.51 | $37.07 | $36.31 | $37.07 | $37.07 | 10,018 |
2022-09-27 | $36.65 | $36.83 | $36.03 | $36.29 | $36.29 | 4,214 |
2022-09-26 | $36.88 | $36.88 | $36.30 | $36.41 | $36.41 | 2,313 |
2022-09-23 | $37.10 | $37.10 | $36.33 | $36.64 | $36.64 | 35,506 |
2022-09-22 | $37.49 | $37.58 | $37.33 | $37.44 | $37.44 | 5,818 |
2022-09-21 | $38.54 | $38.87 | $37.70 | $37.70 | $37.70 | 165,947 |
2022-09-20 | $38.38 | $38.51 | $38.38 | $38.45 | $38.45 | 9,503 |
2022-09-19 | $38.29 | $38.88 | $38.25 | $38.83 | $38.83 | 8,760 |
2022-09-16 | $38.73 | $38.73 | $38.50 | $38.73 | $38.57 | 9,845 |
2022-09-15 | $39.57 | $39.57 | $39.06 | $39.07 | $38.91 | 11,970 |
2022-09-14 | $39.47 | $39.53 | $39.30 | $39.44 | $39.28 | 2,697 |
2022-09-13 | $39.89 | $39.91 | $39.27 | $39.36 | $39.19 | 2,660 |
2022-09-12 | $41.00 | $41.14 | $40.95 | $41.06 | $40.89 | 5,089 |
2022-09-09 | $40.58 | $40.71 | $40.55 | $40.71 | $40.54 | 587 |
2022-09-08 | $39.82 | $39.99 | $39.74 | $39.99 | $39.82 | 3,243 |
2022-09-07 | $39.25 | $39.76 | $39.25 | $39.73 | $39.73 | 3,745 |
2022-09-06 | $39.19 | $39.32 | $38.97 | $38.98 | $38.98 | 7,301 |
2022-09-02 | $39.91 | $40.07 | $39.13 | $39.13 | $39.13 | 956 |
2022-09-01 | $39.11 | $39.51 | $39.01 | $39.51 | $39.51 | 7,324 |
2022-08-31 | $39.98 | $39.98 | $39.58 | $39.58 | $39.58 | 2,953 |
2022-08-30 | $40.44 | $40.44 | $39.74 | $39.76 | $39.76 | 4,253 |
2022-08-29 | $40.33 | $40.47 | $40.28 | $40.30 | $40.30 | 4,698 |
2022-08-26 | $42.08 | $42.08 | $40.56 | $40.56 | $40.56 | 10,096 |
2022-08-25 | $41.54 | $41.89 | $41.54 | $41.89 | $41.89 | 2,264 |
2022-08-24 | $41.28 | $41.42 | $41.28 | $41.36 | $41.36 | 1,280 |
2022-08-23 | $41.43 | $41.43 | $41.21 | $41.23 | $41.23 | 2,043 |
2022-08-22 | $41.44 | $41.48 | $41.27 | $41.27 | $41.27 | 3,711 |
2022-08-19 | $42.30 | $42.35 | $42.14 | $42.20 | $42.20 | 4,063 |
2022-08-18 | $42.60 | $42.76 | $42.56 | $42.76 | $42.76 | 3,392 |
2022-08-17 | $42.59 | $42.92 | $42.51 | $42.74 | $42.74 | 117,333 |
2022-08-16 | $42.84 | $43.13 | $42.70 | $43.04 | $43.04 | 5,226 |
2022-08-15 | $42.62 | $42.95 | $42.62 | $42.95 | $42.95 | 5,662 |
2022-08-12 | $42.29 | $42.74 | $42.29 | $42.74 | $42.74 | 3,617 |
2022-08-11 | $42.21 | $42.31 | $42.00 | $42.05 | $42.05 | 86,998 |
2022-08-10 | $41.94 | $42.14 | $41.81 | $42.13 | $42.13 | 133,491 |
2022-08-09 | $41.16 | $41.16 | $41.07 | $41.11 | $41.11 | 2,834 |
2022-08-08 | $41.72 | $41.83 | $41.29 | $41.35 | $41.35 | 16,107 |
2022-08-05 | $41.09 | $41.36 | $41.09 | $41.36 | $41.36 | 363,520 |
2022-08-04 | $41.38 | $41.47 | $41.29 | $41.41 | $41.41 | 81,737 |
2022-08-03 | $41.12 | $41.59 | $41.01 | $41.51 | $41.51 | 134,146 |
2022-08-02 | $40.70 | $41.24 | $40.70 | $40.79 | $40.79 | 7,178 |
2022-08-01 | $40.86 | $41.22 | $40.84 | $41.07 | $41.07 | 119,322 |
2022-07-29 | $40.65 | $41.26 | $40.58 | $41.14 | $41.14 | 81,824 |
2022-07-28 | $40.07 | $40.55 | $39.78 | $40.49 | $40.49 | 3,335 |
2022-07-27 | $39.27 | $40.17 | $39.27 | $40.01 | $40.01 | 901,509 |
2022-07-26 | $39.23 | $39.25 | $38.96 | $39.00 | $39.00 | 9,962 |
2022-07-25 | $39.54 | $39.54 | $39.27 | $39.46 | $39.46 | 3,750 |
2022-07-22 | $39.86 | $39.86 | $39.23 | $39.41 | $39.41 | 81,453 |
2022-07-21 | $39.51 | $39.85 | $39.51 | $39.85 | $39.85 | 10,368 |
2022-07-20 | $39.30 | $39.59 | $39.09 | $39.51 | $39.51 | 68,074 |
2022-07-19 | $38.78 | $39.23 | $38.78 | $39.13 | $39.13 | 7,904 |
2022-07-18 | $38.77 | $38.81 | $37.99 | $38.16 | $38.16 | 1,207,091 |
2022-07-15 | $38.17 | $38.37 | $38.08 | $38.37 | $38.37 | 78,506 |
2022-07-14 | $37.11 | $37.72 | $37.08 | $37.72 | $37.72 | 4,621 |
2022-07-13 | $37.64 | $38.06 | $37.50 | $37.91 | $37.91 | 8,189 |
2022-07-12 | $38.42 | $38.47 | $37.88 | $38.00 | $38.00 | 3,899 |
2022-07-11 | $38.41 | $38.63 | $38.34 | $38.34 | $38.34 | 8,674 |
2022-07-08 | $38.92 | $39.00 | $38.72 | $38.89 | $38.89 | 5,918 |
2022-07-07 | $38.74 | $38.92 | $38.74 | $38.89 | $38.89 | 40,961 |
2022-07-06 | $38.34 | $38.49 | $37.96 | $38.31 | $38.31 | 7,717 |
2022-07-05 | $37.41 | $38.12 | $37.41 | $38.12 | $38.12 | 166,028 |
2022-07-01 | $37.86 | $38.00 | $37.52 | $38.00 | $38.00 | 4,396 |
2022-06-30 | $37.66 | $37.84 | $37.21 | $37.67 | $37.67 | 9,055 |
2022-06-29 | $37.88 | $38.06 | $37.86 | $37.97 | $37.97 | 8,433 |
2022-06-28 | $39.37 | $39.39 | $37.98 | $38.01 | $38.01 | 18,372 |
2022-06-27 | $38.80 | $39.05 | $38.70 | $38.78 | $38.78 | 10,367 |
2022-06-24 | $38.21 | $38.87 | $38.21 | $38.87 | $38.87 | 10,473 |
2022-06-23 | $37.56 | $37.77 | $37.30 | $37.77 | $37.77 | 2,806 |
2022-06-22 | $37.65 | $37.77 | $37.41 | $37.46 | $37.46 | 70,991 |
2022-06-21 | $37.48 | $37.54 | $37.39 | $37.41 | $37.41 | 17,287 |
2022-06-17 | $36.47 | $36.89 | $36.37 | $36.62 | $36.46 | 12,281 |
2022-06-16 | $36.80 | $36.80 | $36.41 | $36.58 | $36.42 | 17,626 |
2022-06-15 | $37.72 | $38.08 | $37.13 | $37.81 | $37.64 | 18,954 |
2022-06-14 | $37.48 | $37.60 | $37.14 | $37.25 | $37.09 | 12,288 |
2022-06-13 | $38.00 | $38.00 | $37.28 | $37.43 | $37.26 | 10,456 |
2022-06-10 | $39.01 | $39.12 | $39.00 | $39.00 | $38.83 | 5,057 |
2022-06-09 | $41.05 | $41.05 | $40.15 | $40.15 | $39.98 | 6,262 |
2022-06-08 | $41.50 | $41.50 | $41.13 | $41.13 | $40.95 | 927 |
2022-06-07 | $41.18 | $41.55 | $41.09 | $41.55 | $41.37 | 25,871 |
2022-06-06 | $41.51 | $41.56 | $41.05 | $41.15 | $40.97 | 8,331 |
2022-06-03 | $41.24 | $41.25 | $40.91 | $41.01 | $40.83 | 6,653 |
2022-06-02 | $40.91 | $41.65 | $40.91 | $41.65 | $41.48 | 7,379 |
2022-06-01 | $40.97 | $41.10 | $40.59 | $40.91 | $40.74 | 14,142 |
2022-05-31 | $41.12 | $41.49 | $41.05 | $41.19 | $41.01 | 2,624 |
2022-05-27 | $40.85 | $41.39 | $40.85 | $41.39 | $41.21 | 6,716 |
2022-05-26 | $40.28 | $40.56 | $40.28 | $40.44 | $40.27 | 2,561 |
2022-05-25 | $39.30 | $39.69 | $39.25 | $39.60 | $39.43 | 10,586 |
2022-05-24 | $39.07 | $39.35 | $38.66 | $39.18 | $39.01 | 23,200 |
2022-05-23 | $39.31 | $39.65 | $39.15 | $39.58 | $39.41 | 8,074 |
2022-05-20 | $39.39 | $39.39 | $38.03 | $38.88 | $38.71 | 30,477 |
2022-05-19 | $38.85 | $39.31 | $38.80 | $38.97 | $38.80 | 79,066 |
2022-05-18 | $40.15 | $40.15 | $39.00 | $39.11 | $38.94 | 16,543 |
2022-05-17 | $40.64 | $40.76 | $40.25 | $40.71 | $40.54 | 16,978 |
2022-05-16 | $39.92 | $40.31 | $39.79 | $39.98 | $39.81 | 16,971 |
2022-05-13 | $39.63 | $40.26 | $39.63 | $40.06 | $39.89 | 59,402 |
2022-05-12 | $38.78 | $39.44 | $38.48 | $39.08 | $38.91 | 47,624 |
2022-05-11 | $40.17 | $40.29 | $39.06 | $39.17 | $39.00 | 28,414 |
2022-05-10 | $40.28 | $40.28 | $39.32 | $39.78 | $39.61 | 106,348 |
2022-05-09 | $40.46 | $40.48 | $39.74 | $39.74 | $39.56 | 22,539 |
2022-05-06 | $40.61 | $41.16 | $40.61 | $41.10 | $40.92 | 7,683 |
2022-05-05 | $42.09 | $42.09 | $41.15 | $41.32 | $41.14 | 9,479 |
2022-05-04 | $41.49 | $42.95 | $41.45 | $42.95 | $42.77 | 21,915 |
2022-05-03 | $41.64 | $41.87 | $41.55 | $41.73 | $41.55 | 11,581 |
2022-05-02 | $41.11 | $41.52 | $40.89 | $41.52 | $41.34 | 4,304 |
2022-04-29 | $42.08 | $42.08 | $41.24 | $41.24 | $41.07 | 6,375 |
2022-04-28 | $42.08 | $42.85 | $42.08 | $42.85 | $42.67 | 4,203 |
2022-04-27 | $41.95 | $42.32 | $41.76 | $41.83 | $41.65 | 6,044 |
2022-04-26 | $42.27 | $42.29 | $41.80 | $41.80 | $41.62 | 29,136 |
2022-04-25 | $42.44 | $42.94 | $42.36 | $42.94 | $42.75 | 1,750 |
2022-04-22 | $43.58 | $43.62 | $42.62 | $42.62 | $42.44 | 34,240 |
2022-04-21 | $45.11 | $45.11 | $43.86 | $43.92 | $43.73 | 8,107 |
2022-04-20 | $44.75 | $44.83 | $44.60 | $44.61 | $44.42 | 5,174 |
2022-04-19 | $44.17 | $44.75 | $44.17 | $44.68 | $44.48 | 151,895 |
2022-04-18 | $44.02 | $44.14 | $43.78 | $43.90 | $43.71 | 2,535 |
2022-04-14 | $44.49 | $44.49 | $43.96 | $43.96 | $43.77 | 3,912 |
2022-04-13 | $44.16 | $44.67 | $44.16 | $44.56 | $44.37 | 4,580 |
2022-04-12 | $44.56 | $44.64 | $43.94 | $44.02 | $43.83 | 128,597 |
2022-04-11 | $44.52 | $44.61 | $44.15 | $44.15 | $43.96 | 6,905 |
2022-04-08 | $44.87 | $45.16 | $44.87 | $44.87 | $44.68 | 11,204 |
2022-04-07 | $44.96 | $45.20 | $44.55 | $45.06 | $44.86 | 9,899 |
2022-04-06 | $44.99 | $45.00 | $44.65 | $44.88 | $44.69 | 11,925 |
2022-04-05 | $46.00 | $46.00 | $45.36 | $45.37 | $45.17 | 3,870 |
2022-04-04 | $45.66 | $45.98 | $45.54 | $45.94 | $45.74 | 30,554 |
2022-04-01 | $45.62 | $45.65 | $45.19 | $45.55 | $45.36 | 297,222 |
2022-03-31 | $46.20 | $46.20 | $45.52 | $45.52 | $45.32 | 6,718 |
2022-03-30 | $46.16 | $46.28 | $45.93 | $46.03 | $45.83 | 76,312 |
2022-03-29 | $46.27 | $46.41 | $46.00 | $46.39 | $46.19 | 3,919 |
2022-03-28 | $45.48 | $45.74 | $45.25 | $45.74 | $45.54 | 7,240 |
2022-03-25 | $45.47 | $45.47 | $45.17 | $45.39 | $45.20 | 3,419 |
2022-03-24 | $44.83 | $45.22 | $44.81 | $45.22 | $45.03 | 3,365 |
2022-03-23 | $44.87 | $45.05 | $44.61 | $44.61 | $44.42 | 5,065 |
2022-03-22 | $44.89 | $45.21 | $44.89 | $45.20 | $45.01 | 2,301 |
2022-03-21 | $44.54 | $44.76 | $44.39 | $44.61 | $44.42 | 5,692 |
2022-03-18 | $44.33 | $44.88 | $44.30 | $44.83 | $44.48 | 10,767 |
2022-03-17 | $43.66 | $44.20 | $43.66 | $44.20 | $43.85 | 2,816 |
2022-03-16 | $43.27 | $43.60 | $42.80 | $43.59 | $43.24 | 15,935 |
2022-03-15 | $42.41 | $42.76 | $42.31 | $42.70 | $42.36 | 6,223 |
2022-03-14 | $42.34 | $42.57 | $41.69 | $41.78 | $41.45 | 33,749 |
2022-03-11 | $43.10 | $43.10 | $42.23 | $42.23 | $41.89 | 77,276 |
2022-03-10 | $42.68 | $42.84 | $42.68 | $42.82 | $42.48 | 9,963 |
2022-03-09 | $42.62 | $43.21 | $42.50 | $42.95 | $42.61 | 78,348 |
2022-03-08 | $42.10 | $42.88 | $41.69 | $41.82 | $41.49 | 119,105 |
2022-03-07 | $43.30 | $43.30 | $42.19 | $42.19 | $41.85 | 11,070 |
2022-03-04 | $43.18 | $43.46 | $43.18 | $43.46 | $43.11 | 2,205 |
2022-03-03 | $44.08 | $44.19 | $43.80 | $43.81 | $43.46 | 6,998 |
2022-03-02 | $43.61 | $44.27 | $43.60 | $44.18 | $43.83 | 22,534 |
2022-03-01 | $43.90 | $43.97 | $43.16 | $43.31 | $42.97 | 11,860 |
2022-02-28 | $43.71 | $44.12 | $43.53 | $43.99 | $43.64 | 7,279 |
2022-02-25 | $43.22 | $44.07 | $43.22 | $44.07 | $43.72 | 14,155 |
2022-02-24 | $41.13 | $43.13 | $40.87 | $43.13 | $42.79 | 22,849 |
2022-02-23 | $43.76 | $43.76 | $42.34 | $42.41 | $42.07 | 13,167 |
2022-02-22 | $43.59 | $43.74 | $43.12 | $43.12 | $42.78 | 5,382,032 |
2022-02-18 | $44.30 | $44.30 | $43.55 | $43.70 | $43.36 | 9,484 |
2022-02-17 | $44.50 | $44.50 | $43.99 | $44.08 | $43.73 | 4,862 |
2022-02-16 | $44.66 | $45.08 | $44.66 | $45.08 | $44.73 | 2,885 |
2022-02-15 | $44.91 | $44.98 | $44.79 | $44.98 | $44.62 | 2,565 |
2022-02-14 | $44.25 | $44.52 | $43.96 | $44.30 | $43.95 | 14,467 |
2022-02-11 | $45.34 | $45.34 | $44.42 | $44.51 | $44.16 | 4,917 |
2022-02-10 | $45.81 | $46.14 | $45.19 | $45.33 | $44.97 | 12,901 |
2022-02-09 | $45.96 | $46.17 | $45.90 | $46.11 | $45.74 | 9,075 |
2022-02-08 | $44.93 | $45.49 | $44.93 | $45.49 | $45.13 | 5,975 |
2022-02-07 | $45.22 | $45.40 | $44.98 | $44.98 | $44.63 | 5,181 |
2022-02-04 | $44.87 | $45.58 | $44.77 | $45.26 | $44.90 | 5,118 |
2022-02-03 | $45.45 | $45.54 | $44.91 | $44.91 | $44.56 | 27,862 |
2022-02-02 | $46.01 | $46.11 | $45.60 | $46.05 | $45.69 | 10,958 |
2022-02-01 | $45.46 | $45.71 | $45.05 | $45.71 | $45.35 | 11,258 |
2022-01-31 | $44.77 | $45.35 | $44.74 | $45.35 | $44.99 | 4,186 |
2022-01-28 | $43.78 | $44.49 | $43.68 | $44.49 | $44.14 | 7,399 |
2022-01-27 | $44.11 | $44.22 | $43.21 | $43.41 | $43.07 | 6,816 |
2022-01-26 | $44.43 | $44.69 | $43.44 | $43.56 | $43.21 | 15,700 |
2022-01-25 | $43.25 | $44.04 | $43.25 | $43.65 | $43.30 | 9,077 |
2022-01-24 | $43.78 | $44.23 | $42.36 | $44.23 | $43.87 | 14,519 |
2022-01-21 | $45.11 | $45.11 | $44.13 | $44.19 | $43.84 | 9,674 |
2022-01-20 | $45.89 | $46.22 | $44.98 | $45.02 | $44.66 | 17,459 |
2022-01-19 | $46.10 | $46.25 | $45.50 | $45.50 | $45.14 | 15,073 |
2022-01-18 | $46.41 | $46.41 | $45.94 | $46.02 | $45.66 | 35,522 |
2022-01-14 | $46.75 | $46.84 | $46.36 | $46.84 | $46.46 | 553,673 |
2022-01-13 | $47.87 | $47.87 | $46.83 | $46.83 | $46.46 | 11,426 |
2022-01-12 | $47.70 | $47.75 | $47.54 | $47.56 | $47.19 | 1,730 |
2022-01-11 | $46.71 | $47.48 | $46.71 | $47.47 | $47.09 | 2,145,755 |
2022-01-10 | $46.52 | $46.97 | $46.01 | $46.97 | $46.60 | 7,381 |
2022-01-07 | $47.20 | $47.21 | $46.92 | $47.03 | $46.66 | 3,519 |
2022-01-06 | $47.26 | $47.40 | $47.18 | $47.18 | $46.81 | 5,986 |
2022-01-05 | $48.14 | $48.21 | $47.32 | $47.32 | $46.95 | 26,574 |
2022-01-04 | $48.30 | $48.51 | $48.03 | $48.31 | $47.92 | 1,981 |
2022-01-03 | $48.32 | $48.32 | $48.06 | $48.29 | $47.91 | 148,517 |
2021-12-31 | $48.26 | $48.37 | $48.12 | $48.13 | $47.75 | 3,769 |
2021-12-30 | $48.44 | $48.47 | $48.24 | $48.24 | $47.86 | 2,647 |
2021-12-29 | $48.31 | $48.39 | $48.23 | $48.37 | $47.99 | 3,486 |
2021-12-28 | $48.49 | $48.49 | $48.24 | $48.28 | $47.89 | 4,941 |
2021-12-27 | $47.89 | $48.39 | $47.89 | $48.39 | $48.01 | 98,187 |
2021-12-23 | $47.63 | $47.85 | $47.63 | $47.77 | $47.40 | 4,114 |
2021-12-22 | $46.84 | $47.40 | $46.84 | $47.40 | $47.03 | 11,990 |
2021-12-21 | $46.58 | $46.95 | $46.32 | $46.94 | $46.57 | 10,553 |
2021-12-20 | $46.00 | $46.12 | $45.78 | $46.11 | $45.74 | 6,379 |
2021-12-17 | $47.16 | $47.16 | $46.72 | $46.81 | $46.27 | 24,308 |
2021-12-16 | $47.85 | $47.85 | $47.05 | $47.25 | $46.70 | 4,531 |
2021-12-15 | $47.03 | $47.65 | $46.68 | $47.65 | $47.09 | 11,353 |
2021-12-14 | $46.96 | $47.08 | $46.65 | $46.87 | $46.32 | 10,874 |
2021-12-13 | $47.76 | $47.76 | $47.30 | $47.32 | $46.77 | 19,918 |
2021-12-10 | $47.70 | $47.70 | $47.44 | $47.66 | $47.11 | 32,266 |
2021-12-09 | $47.67 | $47.67 | $47.29 | $47.29 | $46.74 | 76,128 |
2021-12-08 | $47.54 | $47.74 | $47.46 | $47.74 | $47.19 | 4,764 |
2021-12-07 | $47.18 | $47.58 | $47.18 | $47.51 | $46.96 | 9,932 |
2021-12-06 | $46.16 | $46.68 | $45.98 | $46.54 | $46.00 | 14,236 |
2021-12-03 | $46.29 | $46.32 | $45.59 | $46.01 | $45.48 | 8,221 |
2021-12-02 | $45.70 | $46.59 | $45.70 | $46.38 | $45.84 | 9,520 |
2021-12-01 | $46.91 | $47.08 | $45.73 | $45.73 | $45.20 | 5,531 |
2021-11-30 | $47.05 | $47.21 | $46.39 | $46.41 | $45.87 | 14,516 |
2021-11-29 | $47.37 | $47.51 | $47.05 | $47.34 | $46.79 | 9,498 |
2021-11-26 | $47.16 | $47.21 | $46.65 | $46.82 | $46.28 | 10,283 |
2021-11-24 | $47.57 | $47.74 | $47.57 | $47.74 | $47.18 | 14,579 |
2021-11-23 | $47.66 | $47.66 | $47.33 | $47.64 | $47.09 | 14,889 |
2021-11-22 | $48.09 | $48.23 | $47.63 | $47.63 | $47.07 | 23,117 |
2021-11-19 | $47.86 | $47.91 | $47.79 | $47.79 | $47.23 | 1,994 |
2021-11-18 | $47.97 | $47.97 | $47.65 | $47.92 | $47.36 | 82,759 |
2021-11-17 | $47.80 | $47.86 | $47.79 | $47.79 | $47.24 | 12,253 |
2021-11-16 | $47.81 | $48.03 | $47.80 | $47.91 | $47.35 | 4,424 |
2021-11-15 | $47.94 | $47.94 | $47.65 | $47.71 | $47.16 | 15,457 |
2021-11-12 | $47.44 | $47.74 | $47.41 | $47.68 | $47.13 | 20,751 |
2021-11-11 | $47.40 | $47.42 | $47.33 | $47.33 | $46.78 | 3,898 |
2021-11-10 | $47.64 | $47.73 | $47.31 | $47.33 | $46.78 | 6,710 |
2021-11-09 | $48.00 | $48.00 | $47.62 | $47.72 | $47.16 | 2,424 |
2021-11-08 | $47.94 | $47.94 | $47.82 | $47.88 | $47.32 | 3,126 |
2021-11-05 | $47.87 | $48.01 | $47.71 | $47.82 | $47.26 | 29,212 |
2021-11-04 | $47.61 | $47.64 | $47.55 | $47.62 | $47.07 | 4,464 |
2021-11-03 | $47.11 | $47.47 | $47.07 | $47.45 | $46.90 | 9,985 |
2021-11-02 | $47.02 | $47.15 | $47.02 | $47.10 | $46.55 | 16,953 |
2021-11-01 | $47.03 | $47.03 | $46.82 | $46.95 | $46.41 | 4,456 |
2021-10-29 | $46.64 | $46.90 | $46.64 | $46.90 | $46.35 | 8,376 |
2021-10-28 | $46.60 | $46.78 | $46.53 | $46.78 | $46.24 | 3,031 |
2021-10-27 | $46.58 | $46.69 | $46.37 | $46.37 | $45.83 | 5,523,475 |
2021-10-26 | $46.73 | $46.84 | $46.57 | $46.67 | $46.12 | 2,461 |
2021-10-25 | $46.53 | $46.64 | $46.41 | $46.54 | $46.00 | 1,297,215 |
2021-10-22 | $46.23 | $46.38 | $46.21 | $46.37 | $45.83 | 8,033 |
2021-10-21 | $46.25 | $46.40 | $46.17 | $46.40 | $45.86 | 5,025 |
2021-10-20 | $46.17 | $46.25 | $46.17 | $46.21 | $45.67 | 2,480 |
2021-10-19 | $46.02 | $46.12 | $45.89 | $46.08 | $45.54 | 12,171 |
2021-10-18 | $45.49 | $45.82 | $45.37 | $45.74 | $45.21 | 48,171 |
2021-10-15 | $45.38 | $45.60 | $45.38 | $45.60 | $45.07 | 12,331 |
2021-10-14 | $44.94 | $45.24 | $44.94 | $45.23 | $44.70 | 11,889 |
2021-10-13 | $44.62 | $44.62 | $44.23 | $44.53 | $44.01 | 10,826 |
2021-10-12 | $44.60 | $44.61 | $44.23 | $44.35 | $43.83 | 129,216 |
2021-10-11 | $44.70 | $44.80 | $44.40 | $44.40 | $43.89 | 1,610 |
2021-10-08 | $44.99 | $44.99 | $44.65 | $44.69 | $44.17 | 17,957 |
2021-10-07 | $44.82 | $45.11 | $44.77 | $44.77 | $44.25 | 5,614 |
2021-10-06 | $43.92 | $44.36 | $43.65 | $44.36 | $43.84 | 4,880 |
2021-10-05 | $43.77 | $44.39 | $43.77 | $44.24 | $43.73 | 3,277 |
2021-10-04 | $44.12 | $44.15 | $43.53 | $43.70 | $43.19 | 7,592 |
2021-10-01 | $44.23 | $44.35 | $43.74 | $44.35 | $43.83 | 25,486 |
2021-09-30 | $44.43 | $44.44 | $43.91 | $43.91 | $43.40 | 10,106 |
2021-09-29 | $44.48 | $44.58 | $44.31 | $44.31 | $43.79 | 7,870 |
2021-09-28 | $44.33 | $44.59 | $44.30 | $44.36 | $43.84 | 7,720 |
2021-09-27 | $45.37 | $45.37 | $45.18 | $45.27 | $44.74 | 3,594 |
2021-09-24 | $45.33 | $45.40 | $45.30 | $45.40 | $44.88 | 10,762 |
2021-09-23 | $44.93 | $45.55 | $44.93 | $45.35 | $44.83 | 6,502 |
2021-09-22 | $44.73 | $45.07 | $44.73 | $44.85 | $44.32 | 8,493 |
2021-09-21 | $44.56 | $44.64 | $44.44 | $44.44 | $43.92 | 5,919 |
2021-09-20 | $44.69 | $44.69 | $43.90 | $44.41 | $43.89 | 5,365 |
2021-09-17 | $45.41 | $45.46 | $45.32 | $45.32 | $44.67 | 8,588 |
2021-09-16 | $45.67 | $45.75 | $45.55 | $45.75 | $45.09 | 17,884 |
2021-09-15 | $45.38 | $45.80 | $45.38 | $45.80 | $45.14 | 4,779 |
2021-09-14 | $45.53 | $45.53 | $45.33 | $45.40 | $44.75 | 178,316 |
2021-09-13 | $45.48 | $45.66 | $45.43 | $45.66 | $45.00 | 8,814 |
2021-09-10 | $46.00 | $46.14 | $45.55 | $45.55 | $44.89 | 1,871 |
2021-09-09 | $46.19 | $46.19 | $45.91 | $45.91 | $45.25 | 2,356 |
2021-09-08 | $46.00 | $46.09 | $46.00 | $46.07 | $45.41 | 5,120 |
2021-09-07 | $46.32 | $46.32 | $46.19 | $46.19 | $45.52 | 4,375 |
2021-09-03 | $46.24 | $46.39 | $46.24 | $46.33 | $45.66 | 3,288 |
2021-09-02 | $46.38 | $46.38 | $46.30 | $46.30 | $45.64 | 1,428 |
2021-09-01 | $46.43 | $46.47 | $46.18 | $46.18 | $45.51 | 7,244 |
2021-08-31 | $46.17 | $46.25 | $46.16 | $46.16 | $45.49 | 7,767 |
2021-08-30 | $46.20 | $46.32 | $46.18 | $46.23 | $45.56 | 5,789 |
2021-08-27 | $45.74 | $46.02 | $45.74 | $46.01 | $45.35 | 1,897 |
2021-08-26 | $45.90 | $45.91 | $45.64 | $45.64 | $44.98 | 4,141 |
2021-08-25 | $45.82 | $45.93 | $45.78 | $45.90 | $45.24 | 4,794 |
2021-08-24 | $45.86 | $45.86 | $45.74 | $45.77 | $45.11 | 8,624 |
2021-08-23 | $45.54 | $45.76 | $45.54 | $45.70 | $45.04 | 3,390 |
2021-08-20 | $45.08 | $45.28 | $45.08 | $45.26 | $44.61 | 3,072 |
2021-08-19 | $44.42 | $45.00 | $44.18 | $44.84 | $44.20 | 3,846 |
2021-08-18 | $45.32 | $45.34 | $44.88 | $44.88 | $44.23 | 5,041 |
2021-08-17 | $45.33 | $45.41 | $45.01 | $45.31 | $44.66 | 3,984 |
2021-08-16 | $45.43 | $45.62 | $45.24 | $45.60 | $44.94 | 4,225 |
2021-08-13 | $45.53 | $45.54 | $45.51 | $45.51 | $44.85 | 1,854 |
2021-08-12 | $45.24 | $45.48 | $45.24 | $45.48 | $44.82 | 2,593 |
2021-08-11 | $45.36 | $45.36 | $45.24 | $45.33 | $44.67 | 29,087 |
2021-08-10 | $45.27 | $45.30 | $45.21 | $45.23 | $44.58 | 5,039 |
2021-08-09 | $45.15 | $45.27 | $45.15 | $45.21 | $44.56 | 1,678 |
2021-08-06 | $45.27 | $45.27 | $45.24 | $45.24 | $44.59 | 4,558 |
2021-08-05 | $45.06 | $45.18 | $45.06 | $45.17 | $44.51 | 1,887 |
2021-08-04 | $45.09 | $45.09 | $44.92 | $44.95 | $44.30 | 3,524 |
2021-08-03 | $44.80 | $45.11 | $44.80 | $45.10 | $44.45 | 5,148 |
2021-08-02 | $45.29 | $45.29 | $44.74 | $44.74 | $44.09 | 6,162 |
2021-07-30 | $45.00 | $45.00 | $44.83 | $44.88 | $44.23 | 5,785 |
2021-07-29 | $45.07 | $45.19 | $45.06 | $45.06 | $44.41 | 6,110 |
2021-07-28 | $44.87 | $45.01 | $44.85 | $44.90 | $44.26 | 2,373 |
2021-07-27 | $44.65 | $44.84 | $44.60 | $44.84 | $44.19 | 3,830 |
2021-07-26 | $45.01 | $45.08 | $45.01 | $45.08 | $44.43 | 5,909 |
2021-07-23 | $44.89 | $45.03 | $44.69 | $45.02 | $44.37 | 37,469 |
2021-07-22 | $44.57 | $44.57 | $44.39 | $44.52 | $43.88 | 2,960 |
2021-07-21 | $44.28 | $44.43 | $44.28 | $44.43 | $43.79 | 4,830 |
2021-07-20 | $43.49 | $44.20 | $43.49 | $44.12 | $43.49 | 4,659 |
2021-07-19 | $43.36 | $43.46 | $43.19 | $43.35 | $42.73 | 3,964 |
2021-07-16 | $44.41 | $44.41 | $44.04 | $44.04 | $43.41 | 4,808 |
2021-07-15 | $44.42 | $44.43 | $44.28 | $44.35 | $43.71 | 2,843 |
2021-07-14 | $44.54 | $44.68 | $44.45 | $44.50 | $43.86 | 4,122 |
2021-07-13 | $44.67 | $44.71 | $44.50 | $44.50 | $43.86 | 9,303 |
2021-07-12 | $44.64 | $44.69 | $44.53 | $44.64 | $44.00 | 19,384 |
2021-07-09 | $44.30 | $44.52 | $44.30 | $44.52 | $43.88 | 5,236 |
2021-07-08 | $43.90 | $44.13 | $43.73 | $43.99 | $43.36 | 13,912 |
2021-07-07 | $44.45 | $44.45 | $44.22 | $44.39 | $43.75 | 3,064 |
2021-07-06 | $44.48 | $44.48 | $43.98 | $44.29 | $43.65 | 3,843 |
2021-07-02 | $44.12 | $44.37 | $44.12 | $44.37 | $43.73 | 15,135 |
2021-07-01 | $43.93 | $44.03 | $43.91 | $44.03 | $43.40 | 11,596 |
2021-06-30 | $43.78 | $43.83 | $43.78 | $43.83 | $43.20 | 1,130 |
2021-06-29 | $43.82 | $43.87 | $43.74 | $43.77 | $43.14 | 8,514 |
2021-06-28 | $43.95 | $43.95 | $43.60 | $43.75 | $43.12 | 3,632 |
2021-06-25 | $43.55 | $43.62 | $43.53 | $43.62 | $42.99 | 7,717 |
2021-06-24 | $43.50 | $43.57 | $43.43 | $43.50 | $42.87 | 4,064 |
2021-06-23 | $43.51 | $43.54 | $43.23 | $43.23 | $42.61 | 4,092 |
2021-06-22 | $43.04 | $43.27 | $42.99 | $43.27 | $42.65 | 7,539 |
2021-06-21 | $42.46 | $43.00 | $42.46 | $42.98 | $42.36 | 6,521 |
2021-06-18 | $42.62 | $42.71 | $42.50 | $42.50 | $41.84 | 6,531 |
2021-06-17 | $42.93 | $43.04 | $42.89 | $43.03 | $42.36 | 2,926 |
2021-06-16 | $43.31 | $43.31 | $42.97 | $42.98 | $42.32 | 3,561 |
2021-06-15 | $43.26 | $43.29 | $43.12 | $43.19 | $42.52 | 4,407 |
2021-06-14 | $43.13 | $43.32 | $43.10 | $43.32 | $42.65 | 9,434 |
2021-06-11 | $43.10 | $43.14 | $43.02 | $43.14 | $42.47 | 3,019 |
2021-06-10 | $43.06 | $43.14 | $43.05 | $43.05 | $42.39 | 2,004 |
2021-06-09 | $43.06 | $43.06 | $42.87 | $42.87 | $42.20 | 6,316 |
2021-06-08 | $42.90 | $42.99 | $42.86 | $42.96 | $42.30 | 4,531 |
2021-06-07 | $43.08 | $43.08 | $42.83 | $42.94 | $42.28 | 15,152 |
2021-06-04 | $42.81 | $43.01 | $42.79 | $42.93 | $42.27 | 10,441 |
2021-06-03 | $42.58 | $42.67 | $42.45 | $42.54 | $41.88 | 8,920 |
2021-06-02 | $42.72 | $42.77 | $42.62 | $42.68 | $42.02 | 6,044 |
2021-06-01 | $42.84 | $42.84 | $42.62 | $42.63 | $41.97 | 8,024 |
2021-05-28 | $42.61 | $42.77 | $42.61 | $42.72 | $42.06 | 4,506 |
2021-05-27 | $42.65 | $42.70 | $42.64 | $42.67 | $42.01 | 7,511 |
2021-05-26 | $42.87 | $42.87 | $42.47 | $42.55 | $41.89 | 7,140 |
2021-05-25 | $42.60 | $42.71 | $42.50 | $42.51 | $41.85 | 9,444 |
2021-05-24 | $42.62 | $42.74 | $42.60 | $42.61 | $41.95 | 3,595 |
2021-05-21 | $42.68 | $42.68 | $42.17 | $42.22 | $41.57 | 4,997 |
2021-05-20 | $41.89 | $42.25 | $41.89 | $42.18 | $41.52 | 3,626 |
2021-05-19 | $41.25 | $41.64 | $41.12 | $41.64 | $41.00 | 13,693 |
2021-05-18 | $42.14 | $42.16 | $41.79 | $41.79 | $41.15 | 4,765 |
2021-05-17 | $42.25 | $42.25 | $41.91 | $42.07 | $41.42 | 4,858 |
2021-05-14 | $42.01 | $42.27 | $41.90 | $42.19 | $41.54 | 2,653 |
2021-05-13 | $41.49 | $41.77 | $41.41 | $41.60 | $40.96 | 2,666 |
2021-05-12 | $41.99 | $41.99 | $41.08 | $41.12 | $40.49 | 15,248 |
2021-05-11 | $41.78 | $42.05 | $41.56 | $42.00 | $41.35 | 10,034 |
2021-05-10 | $42.70 | $42.78 | $42.40 | $42.40 | $41.75 | 8,031 |
2021-05-07 | $42.71 | $42.87 | $42.71 | $42.79 | $42.13 | 4,410 |
2021-05-06 | $42.05 | $42.45 | $42.01 | $42.45 | $41.79 | 4,670 |
2021-05-05 | $42.24 | $42.45 | $41.20 | $42.22 | $41.57 | 6,440 |
2021-05-04 | $42.25 | $42.25 | $41.88 | $42.21 | $41.55 | 16,443 |
2021-05-03 | $42.99 | $42.99 | $42.54 | $42.54 | $41.88 | 10,424 |
2021-04-30 | $42.55 | $42.55 | $42.44 | $42.45 | $41.80 | 2,902 |
2021-04-29 | $42.84 | $42.87 | $42.45 | $42.85 | $42.19 | 3,540,759 |
2021-04-28 | $42.59 | $42.72 | $42.52 | $42.53 | $41.88 | 5,229 |
2021-04-27 | $42.56 | $42.64 | $42.56 | $42.58 | $41.92 | 3,245 |
2021-04-26 | $42.67 | $42.67 | $42.55 | $42.56 | $41.90 | 3,865 |
2021-04-23 | $42.21 | $42.55 | $42.10 | $42.46 | $41.81 | 7,543 |
2021-04-22 | $42.34 | $42.57 | $41.90 | $42.00 | $41.36 | 7,168 |
2021-04-21 | $41.81 | $42.32 | $41.81 | $42.32 | $41.67 | 3,653 |
2021-04-20 | $42.43 | $42.43 | $41.83 | $42.00 | $41.35 | 12,356 |
2021-04-19 | $42.42 | $42.43 | $42.13 | $42.19 | $41.54 | 6,225 |
2021-04-16 | $42.82 | $42.82 | $42.34 | $42.47 | $41.81 | 13,595 |
2021-04-15 | $42.33 | $42.42 | $42.18 | $42.42 | $41.76 | 4,425 |
2021-04-14 | $42.00 | $42.19 | $41.88 | $41.88 | $41.23 | 7,333 |
2021-04-13 | $41.99 | $42.15 | $41.97 | $42.11 | $41.46 | 14,434 |
2021-04-12 | $41.70 | $41.93 | $41.70 | $41.90 | $41.25 | 8,374 |
2021-04-09 | $41.68 | $41.88 | $41.68 | $41.88 | $41.24 | 1,931 |
2021-04-08 | $41.55 | $41.61 | $41.51 | $41.60 | $40.96 | 5,259 |
2021-04-07 | $41.41 | $41.44 | $41.26 | $41.35 | $40.71 | 9,957 |
2021-04-06 | $41.60 | $41.60 | $41.31 | $41.34 | $40.70 | 4,630 |
2021-04-05 | $41.06 | $41.36 | $41.06 | $41.35 | $40.71 | 2,280 |
2021-04-01 | $40.75 | $40.79 | $40.62 | $40.79 | $40.16 | 6,828 |
2021-03-31 | $40.41 | $40.48 | $40.33 | $40.33 | $39.70 | 3,949 |
2021-03-30 | $40.02 | $40.15 | $40.01 | $40.14 | $39.52 | 39,407 |
2021-03-29 | $40.16 | $40.37 | $39.95 | $40.20 | $39.58 | 9,665 |
2021-03-26 | $39.83 | $40.16 | $39.69 | $40.16 | $39.54 | 5,203 |
2021-03-25 | $39.14 | $39.65 | $39.14 | $39.61 | $39.00 | 4,921 |
2021-03-24 | $39.96 | $39.96 | $39.31 | $39.31 | $38.70 | 2,451 |
2021-03-23 | $40.08 | $40.11 | $39.62 | $39.71 | $39.10 | 12,427 |
2021-03-22 | $39.39 | $40.08 | $39.39 | $40.04 | $39.42 | 3,627 |
2021-03-19 | $39.63 | $39.98 | $39.63 | $39.75 | $39.01 | 5,256 |
2021-03-18 | $40.60 | $40.60 | $39.85 | $39.85 | $39.11 | 5,062 |
2021-03-17 | $40.28 | $40.56 | $40.03 | $40.44 | $39.69 | 7,062 |
2021-03-16 | $40.60 | $40.62 | $40.39 | $40.39 | $39.64 | 9,214 |
2021-03-15 | $40.59 | $40.59 | $40.15 | $40.56 | $39.81 | 20,965,323 |
2021-03-12 | $39.98 | $40.19 | $39.96 | $40.14 | $39.40 | 2,588 |
2021-03-11 | $40.34 | $40.34 | $40.10 | $40.14 | $39.39 | 7,242,070 |
2021-03-10 | $39.63 | $39.76 | $39.61 | $39.76 | $39.02 | 21,668,284 |
2021-03-09 | $39.48 | $39.73 | $39.46 | $39.49 | $38.76 | 5,892 |
2021-03-08 | $39.53 | $39.53 | $38.83 | $38.83 | $38.11 | 1,931 |
2021-03-05 | $38.17 | $39.07 | $38.17 | $39.07 | $38.35 | 4,783 |
2021-03-04 | $39.08 | $39.08 | $37.93 | $38.26 | $37.55 | 29,120 |
2021-03-03 | $39.59 | $39.59 | $39.00 | $39.00 | $38.28 | 14,835 |
2021-03-02 | $40.18 | $40.18 | $39.59 | $39.59 | $38.86 | 12,404 |
2021-03-01 | $39.77 | $39.96 | $39.44 | $39.84 | $39.10 | 9,709 |
2021-02-26 | $38.80 | $39.39 | $38.80 | $39.06 | $38.34 | 3,792 |
2021-02-25 | $39.98 | $39.98 | $38.98 | $39.13 | $38.40 | 46,034 |
2021-02-24 | $39.20 | $40.11 | $39.20 | $40.07 | $39.33 | 7,230 |
2021-02-23 | $39.69 | $39.80 | $39.01 | $39.70 | $38.97 | 3,924 |
2021-02-22 | $40.00 | $40.00 | $39.74 | $39.74 | $39.00 | 7,604 |
2021-02-19 | $40.24 | $40.25 | $40.04 | $40.04 | $39.29 | 3,025 |
2021-02-18 | $40.24 | $40.24 | $39.93 | $40.22 | $39.47 | 5,086 |
2021-02-17 | $40.39 | $40.39 | $40.08 | $40.35 | $39.60 | 7,840 |
2021-02-16 | $40.76 | $40.76 | $40.30 | $40.33 | $39.58 | 5,761 |
2021-02-12 | $40.22 | $40.39 | $40.22 | $40.39 | $39.64 | 1,425 |
2021-02-11 | $40.15 | $40.16 | $40.00 | $40.14 | $39.39 | 9,955 |
2021-02-10 | $40.10 | $40.30 | $40.02 | $40.02 | $39.27 | 1,886 |
2021-02-09 | $40.10 | $40.17 | $40.07 | $40.08 | $39.33 | 16,489 |
2021-02-08 | $40.02 | $40.25 | $39.90 | $40.03 | $39.29 | 2,484 |
2021-02-05 | $39.55 | $39.88 | $39.55 | $39.81 | $39.07 | 5,374 |
2021-02-04 | $39.28 | $39.50 | $39.26 | $39.50 | $38.77 | 8,151 |
2021-02-03 | $39.61 | $39.61 | $39.19 | $39.20 | $38.47 | 5,781 |
2021-02-02 | $39.16 | $39.39 | $38.85 | $38.97 | $38.25 | 61,286 |
2021-02-01 | $38.71 | $38.72 | $38.25 | $38.63 | $37.91 | 4,004 |
2021-01-29 | $38.72 | $38.72 | $37.77 | $38.17 | $37.46 | 9,854 |
2021-01-28 | $38.89 | $39.15 | $38.80 | $38.81 | $38.08 | 4,220 |
2021-01-27 | $39.30 | $39.30 | $38.19 | $38.27 | $37.56 | 12,478 |
2021-01-26 | $39.51 | $39.51 | $39.33 | $39.36 | $38.63 | 4,604 |
2021-01-25 | $39.62 | $39.62 | $39.00 | $39.38 | $38.65 | 10,091 |
2021-01-22 | $39.40 | $39.46 | $39.18 | $39.42 | $38.69 | 7,370 |
2021-01-21 | $39.71 | $39.71 | $39.36 | $39.41 | $38.68 | 10,274 |
2021-01-20 | $39.19 | $39.43 | $39.19 | $39.43 | $38.69 | 5,599 |
2021-01-19 | $38.62 | $38.92 | $38.61 | $38.87 | $38.15 | 7,542 |
2021-01-15 | $38.75 | $38.75 | $38.45 | $38.50 | $37.79 | 8,279 |
2021-01-14 | $39.00 | $39.00 | $38.79 | $38.79 | $38.07 | 8,898 |
2021-01-13 | $38.86 | $38.99 | $38.86 | $38.98 | $38.25 | 8,466 |
2021-01-12 | $38.80 | $38.96 | $38.70 | $38.77 | $38.05 | 12,148 |
2021-01-11 | $38.75 | $38.90 | $38.41 | $38.83 | $38.11 | 28,146 |
2021-01-08 | $39.85 | $39.85 | $38.30 | $38.57 | $37.86 | 56,355 |
2021-01-07 | $38.70 | $38.96 | $38.22 | $38.49 | $37.78 | 52,432 |
2021-01-06 | $38.05 | $38.70 | $38.05 | $38.70 | $37.98 | 7,279 |
2021-01-05 | $37.96 | $38.20 | $37.84 | $38.07 | $37.37 | 13,810 |
2021-01-04 | $39.34 | $39.34 | $37.64 | $37.82 | $37.12 | 5,400 |
2020-12-31 | $38.17 | $38.38 | $38.13 | $38.38 | $37.66 | 6,071 |
2020-12-30 | $38.29 | $38.29 | $38.17 | $38.18 | $37.47 | 8,515 |
2020-12-29 | $38.71 | $38.71 | $37.97 | $37.98 | $37.28 | 8,389 |
2020-12-28 | $38.07 | $38.24 | $38.02 | $38.24 | $37.53 | 9,030 |
2020-12-24 | $38.01 | $38.17 | $37.88 | $38.06 | $37.35 | 10,671 |
2020-12-23 | $38.00 | $38.50 | $37.99 | $38.20 | $37.49 | 2,801 |
2020-12-22 | $37.75 | $38.02 | $37.75 | $37.93 | $37.23 | 5,553 |
2020-12-21 | $38.19 | $38.19 | $37.72 | $37.73 | $37.03 | 3,903 |
2020-12-18 | $37.98 | $38.01 | $37.85 | $38.01 | $37.18 | 3,802 |
2020-12-17 | $38.02 | $38.14 | $38.02 | $38.12 | $37.28 | 6,187 |
2020-12-16 | $37.85 | $37.90 | $37.67 | $37.86 | $37.03 | 8,232 |
2020-12-15 | $37.65 | $37.86 | $37.54 | $37.77 | $36.94 | 7,756 |
2020-12-14 | $37.56 | $37.64 | $37.38 | $37.38 | $36.56 | 9,668 |
2020-12-11 | $37.74 | $37.74 | $37.09 | $37.47 | $36.65 | 8,788 |
2020-12-10 | $38.04 | $38.04 | $37.38 | $37.51 | $36.69 | 2,914 |
2020-12-09 | $37.98 | $37.98 | $37.39 | $37.52 | $36.70 | 5,401 |
2020-12-08 | $37.85 | $37.91 | $37.54 | $37.84 | $37.01 | 14,056 |
2020-12-07 | $37.70 | $37.70 | $37.60 | $37.66 | $36.84 | 3,915 |
2020-12-04 | $37.52 | $37.67 | $37.52 | $37.55 | $36.73 | 96,137 |
2020-12-03 | $37.40 | $37.46 | $37.31 | $37.31 | $36.50 | 1,162 |
2020-12-02 | $37.17 | $37.34 | $37.17 | $37.31 | $36.49 | 7,844 |
2020-12-01 | $37.32 | $37.46 | $37.22 | $37.32 | $36.51 | 6,171 |
2020-11-30 | $37.24 | $37.29 | $36.85 | $36.93 | $36.12 | 5,151 |
2020-11-27 | $37.14 | $37.32 | $37.11 | $37.12 | $36.31 | 2,700 |
2020-11-25 | $37.80 | $37.80 | $36.98 | $36.98 | $36.18 | 6,838 |
2020-11-24 | $36.81 | $36.96 | $36.80 | $36.96 | $36.16 | 5,703 |
2020-11-23 | $36.37 | $36.67 | $36.34 | $36.38 | $35.58 | 4,359 |
2020-11-20 | $35.96 | $36.37 | $35.96 | $36.19 | $35.39 | 2,467 |
2020-11-19 | $36.25 | $36.53 | $36.13 | $36.40 | $35.60 | 4,895 |
2020-11-18 | $37.73 | $37.73 | $36.47 | $36.47 | $35.67 | 11,273 |
2020-11-17 | $36.57 | $36.75 | $36.57 | $36.62 | $35.82 | 187,231 |
2020-11-16 | $36.57 | $36.62 | $36.57 | $36.62 | $35.82 | 494 |
2020-11-13 | $36.07 | $36.28 | $36.07 | $36.28 | $35.49 | 2,224 |
2020-11-12 | $36.11 | $36.30 | $35.92 | $35.92 | $35.14 | 1,378 |
2020-11-11 | $35.90 | $36.20 | $35.90 | $36.16 | $35.37 | 7,050 |
2020-11-10 | $35.72 | $35.96 | $35.72 | $35.83 | $35.04 | 4,847 |
2020-11-09 | $38.06 | $38.06 | $35.99 | $35.99 | $35.20 | 6,132 |
2020-11-06 | $35.60 | $35.71 | $35.60 | $35.65 | $34.87 | 13,454 |
2020-11-05 | $35.70 | $35.78 | $35.61 | $35.61 | $34.83 | 5,155 |
2020-11-04 | $35.03 | $35.25 | $34.90 | $34.90 | $34.14 | 2,199 |
2020-11-03 | $34.14 | $34.19 | $34.05 | $34.19 | $33.44 | 6,073 |
2020-11-02 | $33.60 | $33.60 | $33.24 | $33.53 | $32.80 | 7,110 |
2020-10-30 | $33.00 | $33.02 | $32.87 | $33.02 | $32.30 | 2,404 |
2020-10-29 | $33.13 | $33.66 | $33.13 | $33.66 | $32.93 | 5,031 |
2020-10-28 | $33.90 | $33.90 | $33.20 | $33.20 | $32.47 | 9,270 |
2020-10-27 | $34.37 | $34.51 | $34.37 | $34.39 | $33.63 | 4,264 |
2020-10-26 | $35.10 | $35.10 | $34.25 | $34.42 | $33.67 | 1,937 |
2020-10-23 | $35.64 | $35.64 | $34.90 | $35.07 | $34.31 | 2,509 |
2020-10-22 | $34.46 | $34.97 | $34.46 | $34.97 | $34.20 | 4,076 |
2020-10-21 | $35.10 | $35.11 | $34.79 | $34.85 | $34.08 | 5,629 |
2020-10-20 | $34.95 | $35.16 | $34.90 | $34.93 | $34.16 | 2,243 |
2020-10-19 | $35.35 | $35.35 | $34.72 | $34.72 | $33.96 | 2,430 |
2020-10-16 | $36.53 | $36.53 | $35.32 | $35.32 | $34.55 | 2,627 |
2020-10-15 | $35.38 | $35.38 | $34.97 | $35.29 | $34.52 | 2,901 |
2020-10-14 | $35.44 | $35.48 | $35.33 | $35.38 | $34.61 | 1,307 |
2020-10-13 | $35.75 | $35.75 | $35.47 | $35.63 | $34.85 | 1,177 |
2020-10-12 | $35.67 | $35.90 | $35.66 | $35.80 | $35.01 | 4,688 |
2020-10-09 | $36.17 | $36.17 | $35.05 | $35.47 | $34.69 | 6,291 |
2020-10-08 | $34.78 | $34.87 | $34.78 | $34.87 | $34.11 | 1,896 |
2020-10-07 | $34.48 | $34.62 | $34.45 | $34.62 | $33.86 | 3,763 |
2020-10-06 | $34.52 | $34.55 | $34.00 | $34.04 | $33.30 | 2,140 |
2020-10-05 | $34.30 | $34.46 | $34.30 | $34.46 | $33.70 | 500 |
2020-10-02 | $33.93 | $34.03 | $33.92 | $33.92 | $33.18 | 4,950 |
2020-10-01 | $34.14 | $34.16 | $34.00 | $34.11 | $33.36 | 1,506 |
2020-09-30 | $33.93 | $34.21 | $33.78 | $33.99 | $33.25 | 8,085 |
2020-09-29 | $33.87 | $33.87 | $33.65 | $33.65 | $32.92 | 7,147 |
2020-09-28 | $33.82 | $33.93 | $33.74 | $33.82 | $33.08 | 3,573 |
2020-09-25 | $33.31 | $33.31 | $33.31 | $33.31 | $32.58 | 2,083 |
2020-09-24 | $32.60 | $32.69 | $32.53 | $32.69 | $31.97 | 2,392 |
2020-09-23 | $33.89 | $33.89 | $32.68 | $32.68 | $31.97 | 2,494 |
2020-09-22 | $33.29 | $33.47 | $33.18 | $33.47 | $32.74 | 2,768 |
2020-09-21 | $32.73 | $33.09 | $32.73 | $33.09 | $32.37 | 1,559 |
2020-09-18 | $33.65 | $33.65 | $33.55 | $33.62 | $32.76 | 1,342 |
2020-09-17 | $33.82 | $34.11 | $33.78 | $34.00 | $33.12 | 2,741 |
2020-09-16 | $34.62 | $34.62 | $34.31 | $34.31 | $33.43 | 4,542 |
2020-09-15 | $34.49 | $34.66 | $34.49 | $34.54 | $33.65 | 3,295 |
2020-09-14 | $34.27 | $34.34 | $34.22 | $34.22 | $33.34 | 4,010 |
2020-09-11 | $33.90 | $33.94 | $33.51 | $33.71 | $32.85 | 1,923 |
2020-09-10 | $34.52 | $34.52 | $33.76 | $33.76 | $32.89 | 3,770 |
2020-09-09 | $34.13 | $34.45 | $34.13 | $34.35 | $33.47 | 1,160 |
2020-09-08 | $33.91 | $34.00 | $33.59 | $33.59 | $32.73 | 674 |
2020-09-04 | $34.18 | $34.64 | $34.10 | $34.64 | $33.75 | 5,951 |
2020-09-03 | $35.60 | $35.60 | $34.64 | $35.18 | $34.28 | 2,237 |
2020-09-02 | $35.70 | $36.33 | $35.70 | $36.33 | $35.39 | 1,144 |
2020-09-01 | $35.74 | $35.93 | $35.63 | $35.76 | $34.84 | 4,398 |
2020-08-31 | $35.56 | $35.75 | $35.56 | $35.60 | $34.69 | 1,880 |
2020-08-28 | $35.51 | $35.51 | $35.51 | $35.51 | $34.60 | 50 |
2020-08-27 | $35.43 | $35.44 | $35.33 | $35.33 | $34.42 | 713 |
2020-08-26 | $35.30 | $35.30 | $35.30 | $35.30 | $34.39 | 180 |
2020-08-25 | $34.63 | $34.96 | $34.43 | $34.85 | $33.95 | 7,413 |
2020-08-24 | $35.02 | $35.02 | $34.53 | $34.59 | $33.70 | 1,855 |
2020-08-21 | $34.21 | $34.22 | $34.20 | $34.20 | $33.32 | 704 |
2020-08-20 | $34.01 | $34.20 | $34.01 | $34.20 | $33.32 | 1,289 |
2020-08-19 | $34.24 | $34.31 | $34.06 | $34.06 | $33.18 | 1,373 |
2020-08-18 | $34.10 | $34.25 | $34.10 | $34.19 | $33.31 | 2,686 |
2020-08-17 | $34.14 | $34.14 | $34.12 | $34.12 | $33.24 | 365 |
2020-08-14 | $33.95 | $33.95 | $33.95 | $33.95 | $33.08 | 119 |
2020-08-13 | $34.06 | $34.12 | $33.98 | $33.98 | $33.11 | 1,288 |
2020-08-12 | $34.02 | $34.02 | $33.94 | $34.00 | $33.13 | 1,087 |
2020-08-11 | $33.87 | $33.89 | $33.50 | $33.50 | $32.63 | 1,863 |
2020-08-10 | $33.75 | $33.79 | $33.72 | $33.78 | $32.91 | 1,213 |
2020-08-07 | $33.66 | $33.72 | $33.61 | $33.72 | $32.85 | 1,286 |
2020-08-06 | $33.56 | $33.73 | $33.56 | $33.73 | $32.86 | 501 |
2020-08-05 | $33.52 | $33.56 | $33.52 | $33.55 | $32.68 | 550 |
2020-08-04 | $33.23 | $33.30 | $33.23 | $33.30 | $32.44 | 1,415 |
2020-08-03 | $33.23 | $33.27 | $33.22 | $33.22 | $32.36 | 717 |
2020-07-31 | $32.65 | $32.89 | $32.25 | $32.89 | $32.04 | 2,809 |
2020-07-30 | $32.48 | $32.69 | $32.48 | $32.69 | $31.85 | 1,051 |
2020-07-29 | $32.63 | $32.78 | $32.63 | $32.78 | $31.94 | 1,593 |
2020-07-28 | $32.56 | $32.65 | $32.38 | $32.38 | $31.55 | 873 |
2020-07-27 | $33.29 | $33.29 | $32.49 | $32.61 | $31.77 | 2,844 |
2020-07-24 | $32.41 | $32.41 | $32.34 | $32.38 | $31.54 | 865 |
2020-07-23 | $32.91 | $32.92 | $32.54 | $32.54 | $31.71 | 1,112 |
2020-07-22 | $32.95 | $32.95 | $32.95 | $32.95 | $32.11 | 209 |
2020-07-21 | $33.06 | $33.06 | $32.80 | $32.80 | $31.96 | 900 |
2020-07-20 | $32.20 | $32.80 | $32.20 | $32.80 | $31.95 | 2,058 |
2020-07-17 | $32.49 | $32.51 | $32.49 | $32.51 | $31.67 | 200 |
2020-07-16 | $32.34 | $32.36 | $32.34 | $32.36 | $31.53 | 300 |
2020-07-15 | $32.31 | $32.53 | $32.29 | $32.48 | $31.64 | 4,300 |
2020-07-14 | $31.78 | $32.13 | $31.78 | $32.13 | $31.30 | 1,100 |
2020-07-13 | $32.23 | $32.23 | $31.76 | $31.76 | $30.95 | 806 |
2020-07-10 | $31.87 | $32.10 | $31.87 | $32.10 | $31.27 | 500 |
2020-07-09 | $31.34 | $31.67 | $31.34 | $31.67 | $30.86 | 200 |
2020-07-08 | $32.81 | $33.39 | $31.65 | $31.84 | $31.02 | 1,300 |
2020-07-07 | $31.98 | $31.98 | $31.66 | $31.66 | $30.85 | 1,294 |
2020-07-06 | $31.91 | $31.93 | $31.88 | $31.93 | $31.11 | 400 |
2020-07-02 | $31.46 | $31.46 | $31.36 | $31.36 | $30.56 | 300 |
2020-07-01 | $31.40 | $31.40 | $31.40 | $31.40 | $30.59 | 300 |
2020-06-30 | $30.79 | $31.15 | $30.79 | $31.15 | $30.35 | 1,900 |
2020-06-29 | $30.25 | $30.58 | $30.25 | $30.58 | $29.80 | 1,808 |
2020-06-26 | $30.70 | $30.70 | $30.27 | $30.27 | $29.49 | 5,100 |
2020-06-25 | $30.55 | $30.95 | $30.55 | $30.95 | $30.16 | 1,600 |
2020-06-24 | $30.81 | $30.81 | $30.36 | $30.38 | $29.60 | 4,400 |
2020-06-23 | $31.43 | $31.56 | $31.39 | $31.47 | $30.66 | 2,000 |
2020-06-22 | $31.13 | $31.13 | $31.10 | $31.10 | $30.29 | 500 |
2020-06-19 | $31.61 | $31.61 | $31.13 | $31.13 | $30.23 | 742 |
2020-06-18 | $31.21 | $31.21 | $31.18 | $31.18 | $30.27 | 400 |
2020-06-17 | $31.41 | $31.41 | $31.08 | $31.12 | $30.22 | 900 |
2020-06-16 | $31.36 | $31.36 | $31.08 | $31.08 | $30.18 | 1,400 |
2020-06-15 | $30.40 | $30.60 | $30.39 | $30.60 | $29.71 | 689 |
2020-06-12 | $32.02 | $32.02 | $30.51 | $30.51 | $29.62 | 319 |
2020-06-11 | $31.03 | $31.03 | $29.94 | $29.94 | $29.07 | 2,700 |
2020-06-10 | $31.95 | $31.95 | $31.95 | $31.95 | $31.02 | 163 |
2020-06-09 | $32.02 | $32.03 | $31.88 | $31.98 | $31.05 | 6,000 |
2020-06-08 | $31.97 | $32.18 | $31.92 | $32.18 | $31.25 | 2,100 |
2020-06-05 | $31.97 | $31.99 | $31.73 | $31.73 | $30.81 | 1,200 |
2020-06-04 | $31.01 | $31.01 | $31.01 | $31.01 | $30.11 | 210 |
2020-06-03 | $30.81 | $31.30 | $30.81 | $31.30 | $30.40 | 1,300 |
2020-06-02 | $30.66 | $30.66 | $30.54 | $30.54 | $29.65 | 700 |
2020-06-01 | $31.54 | $31.89 | $30.50 | $30.52 | $29.64 | 891 |
2020-05-29 | $30.14 | $30.21 | $30.14 | $30.18 | $29.31 | 1,460 |
2020-05-28 | $30.35 | $30.35 | $30.19 | $30.19 | $29.31 | 2,500 |
2020-05-27 | $30.08 | $30.12 | $30.05 | $30.05 | $29.18 | 2,800 |
2020-05-26 | $30.16 | $30.16 | $29.89 | $29.89 | $29.02 | 96,200 |
2020-05-22 | $29.55 | $29.55 | $29.55 | $29.55 | $28.70 | 161 |
2020-05-21 | $29.53 | $29.63 | $29.52 | $29.63 | $28.77 | 300 |
2020-05-20 | $29.74 | $29.74 | $29.74 | $29.74 | $28.88 | 169 |
2020-05-19 | $29.25 | $29.25 | $29.25 | $29.25 | $28.41 | 54 |
2020-05-18 | $29.61 | $29.61 | $29.54 | $29.54 | $28.68 | 2,100 |
2020-05-15 | $28.56 | $28.56 | $28.56 | $28.56 | $27.73 | 203 |
2020-05-14 | $27.89 | $28.44 | $27.89 | $28.44 | $27.61 | 1,300 |
2020-05-13 | $28.52 | $28.52 | $28.03 | $28.12 | $27.30 | 300 |
2020-05-12 | $29.21 | $29.37 | $29.18 | $29.18 | $28.33 | 969 |
2020-05-11 | $29.11 | $29.34 | $29.11 | $29.34 | $28.49 | 319 |
2020-05-08 | $29.07 | $29.27 | $29.07 | $29.27 | $28.42 | 500 |
2020-05-07 | $28.76 | $28.76 | $28.76 | $28.76 | $27.93 | 69 |
2020-05-06 | $29.88 | $29.88 | $28.53 | $28.53 | $27.70 | 324 |
2020-05-05 | $28.91 | $29.02 | $28.73 | $28.73 | $27.90 | 1,100 |
2020-05-04 | $28.15 | $28.30 | $28.09 | $28.30 | $27.48 | 500 |
2020-05-01 | $28.41 | $28.41 | $28.15 | $28.15 | $27.33 | 300 |
2020-04-30 | $29.05 | $29.21 | $28.77 | $28.95 | $28.11 | 5,600 |
2020-04-29 | $29.11 | $29.60 | $29.11 | $29.60 | $28.74 | 3,900 |
2020-04-28 | $29.12 | $29.12 | $28.69 | $28.69 | $27.85 | 513 |
2020-04-27 | $28.32 | $28.32 | $28.32 | $28.32 | $27.50 | 199 |
2020-04-24 | $27.88 | $28.32 | $27.88 | $28.32 | $27.50 | 1,000 |
2020-04-23 | $28.37 | $28.43 | $28.37 | $28.37 | $27.55 | 700 |
2020-04-22 | $27.88 | $28.01 | $27.88 | $28.01 | $27.20 | 800 |
2020-04-21 | $27.74 | $27.74 | $27.25 | $27.40 | $26.61 | 1,600 |
2020-04-20 | $27.86 | $28.48 | $27.86 | $28.25 | $27.43 | 1,496 |
2020-04-17 | $29.10 | $29.10 | $28.33 | $28.63 | $27.80 | 705 |
2020-04-16 | $27.73 | $28.01 | $27.72 | $28.01 | $27.19 | 2,173 |
2020-04-15 | $28.30 | $28.30 | $27.59 | $27.75 | $26.95 | 598 |
2020-04-14 | $28.08 | $28.90 | $28.08 | $28.45 | $27.62 | 2,600 |
2020-04-13 | $27.52 | $27.56 | $27.52 | $27.56 | $26.76 | 100 |
2020-04-09 | $27.97 | $27.97 | $27.84 | $27.87 | $27.06 | 1,100 |
2020-04-08 | $27.46 | $27.53 | $27.42 | $27.53 | $26.73 | 600 |
2020-04-07 | $27.06 | $27.23 | $26.73 | $26.73 | $25.95 | 3,200 |
2020-04-06 | $26.20 | $26.56 | $26.20 | $26.56 | $25.79 | 300 |
2020-04-03 | $24.66 | $24.80 | $24.66 | $24.80 | $24.08 | 400 |
2020-04-02 | $24.46 | $25.15 | $24.45 | $25.15 | $24.42 | 13,000 |
2020-04-01 | $25.08 | $25.11 | $24.32 | $24.55 | $23.84 | 38,000 |
2020-03-31 | $26.07 | $26.07 | $25.78 | $26.05 | $25.30 | 2,025 |
2020-03-30 | $25.49 | $26.23 | $25.49 | $26.23 | $25.47 | 939 |
2020-03-27 | $25.74 | $25.79 | $25.30 | $25.30 | $24.57 | 500 |
2020-03-26 | $25.30 | $26.36 | $25.30 | $26.36 | $25.59 | 1,100 |
2020-03-25 | $25.08 | $25.44 | $24.86 | $24.95 | $24.23 | 24,700 |
2020-03-24 | $23.66 | $24.32 | $23.66 | $24.32 | $23.61 | 1,600 |
2020-03-23 | $22.60 | $22.60 | $22.18 | $22.50 | $21.85 | 2,400 |
2020-03-20 | $24.50 | $24.50 | $23.14 | $23.14 | $22.31 | 2,564 |
2020-03-19 | $24.47 | $24.96 | $24.39 | $24.39 | $23.52 | 7,700 |
2020-03-18 | $24.23 | $24.23 | $23.58 | $23.58 | $22.75 | 500 |
2020-03-17 | $24.30 | $25.23 | $24.30 | $25.23 | $24.34 | 15,600 |
2020-03-16 | $25.10 | $25.10 | $23.85 | $23.85 | $23.00 | 1,000 |
2020-03-13 | $25.75 | $26.62 | $25.42 | $26.62 | $25.67 | 1,000 |
2020-03-12 | $25.07 | $26.19 | $24.75 | $24.91 | $24.02 | 29,086 |
2020-03-11 | $28.21 | $28.21 | $27.08 | $27.39 | $26.41 | 2,700 |
2020-03-10 | $28.19 | $28.74 | $27.36 | $28.68 | $27.66 | 4,540 |
2020-03-09 | $28.05 | $28.42 | $27.68 | $27.68 | $26.70 | 1,488 |
2020-03-06 | $29.40 | $29.66 | $29.22 | $29.66 | $28.61 | 600 |
2020-03-05 | $30.60 | $30.62 | $30.15 | $30.31 | $29.23 | 2,700 |
2020-03-04 | $30.48 | $31.29 | $30.48 | $31.29 | $30.17 | 29,213 |
2020-03-03 | $29.99 | $30.41 | $29.99 | $30.07 | $29.00 | 7,800 |
2020-03-02 | $29.58 | $30.85 | $29.58 | $30.85 | $29.75 | 1,710 |
2020-02-28 | $28.95 | $29.41 | $28.85 | $29.37 | $28.33 | 23,200 |
2020-02-27 | $30.56 | $30.65 | $29.92 | $29.92 | $28.86 | 17,100 |
2020-02-26 | $31.72 | $32.41 | $31.14 | $31.21 | $30.10 | 27,639 |
2020-02-25 | $32.83 | $32.83 | $31.46 | $31.46 | $30.34 | 3,609 |
2020-02-24 | $32.56 | $32.68 | $32.21 | $32.50 | $31.35 | 9,800 |
2020-02-21 | $33.47 | $33.55 | $33.45 | $33.45 | $32.26 | 1,400 |
2020-02-20 | $33.95 | $33.95 | $33.76 | $33.76 | $32.56 | 400 |
2020-02-19 | $33.89 | $33.89 | $33.89 | $33.89 | $32.68 | 137 |
2020-02-18 | $33.63 | $33.73 | $33.57 | $33.67 | $32.47 | 3,300 |
2020-02-14 | $33.79 | $33.83 | $33.75 | $33.83 | $32.63 | 400 |
2020-02-13 | $33.80 | $33.83 | $33.79 | $33.83 | $32.63 | 555 |
2020-02-12 | $33.79 | $33.82 | $33.79 | $33.82 | $32.62 | 100 |
2020-02-11 | $33.65 | $33.93 | $33.57 | $33.57 | $32.38 | 42,400 |
2020-02-10 | $33.33 | $33.50 | $33.32 | $33.50 | $32.31 | 2,000 |
2020-02-07 | $33.32 | $33.33 | $33.25 | $33.25 | $32.07 | 900 |
2020-02-06 | $33.40 | $33.42 | $33.40 | $33.42 | $32.23 | 200 |
2020-02-05 | $33.17 | $33.29 | $33.17 | $33.29 | $32.10 | 172 |
2020-02-04 | $33.04 | $33.07 | $32.99 | $33.07 | $31.89 | 600 |
2020-02-03 | $32.56 | $32.56 | $32.56 | $32.56 | $31.40 | 12 |
2020-01-31 | $32.25 | $32.25 | $32.25 | $32.25 | $31.10 | 95 |
2020-01-30 | $32.80 | $32.80 | $32.80 | $32.80 | $31.64 | 115 |
2020-01-29 | $32.76 | $32.76 | $32.76 | $32.76 | $31.60 | 160 |
2020-01-28 | $32.74 | $32.74 | $32.74 | $32.74 | $31.57 | 79 |
2020-01-27 | $32.76 | $32.76 | $32.39 | $32.39 | $31.24 | 269 |
2020-01-24 | $32.90 | $32.90 | $32.90 | $32.90 | $31.73 | 4 |
2020-01-23 | $33.19 | $33.19 | $33.19 | $33.19 | $32.01 | 0 |
2020-01-22 | $33.17 | $33.17 | $33.17 | $33.17 | $31.99 | 29 |
2020-01-21 | $33.13 | $33.13 | $33.13 | $33.13 | $31.95 | 15 |
2020-01-17 | $33.20 | $33.20 | $33.20 | $33.20 | $32.02 | 24 |
2020-01-16 | $33.07 | $33.07 | $33.07 | $33.07 | $31.89 | 26 |
2020-01-15 | $32.79 | $32.79 | $32.79 | $32.79 | $31.63 | 20 |
2020-01-14 | $32.87 | $32.87 | $32.73 | $32.73 | $31.57 | 971 |
2020-01-13 | $32.79 | $32.79 | $32.79 | $32.79 | $31.62 | 0 |
2020-01-10 | $32.65 | $32.65 | $32.65 | $32.65 | $31.48 | 57 |
2020-01-09 | $32.67 | $32.67 | $32.67 | $32.67 | $31.51 | 20 |
2020-01-08 | $32.48 | $32.54 | $32.48 | $32.54 | $31.39 | 400 |
2020-01-07 | $32.31 | $32.31 | $32.31 | $32.31 | $31.16 | 110 |
2020-01-06 | $32.32 | $32.32 | $32.32 | $32.32 | $31.17 | 0 |
2020-01-03 | $32.26 | $32.26 | $32.24 | $32.24 | $31.10 | 200 |
2020-01-02 | $32.42 | $32.42 | $32.42 | $32.42 | $31.27 | 62 |
2019-12-31 | $32.07 | $32.07 | $32.07 | $32.07 | $30.93 | 311 |
2019-12-30 | $32.00 | $32.00 | $32.00 | $32.00 | $30.86 | 151 |
2019-12-27 | $32.21 | $32.21 | $32.21 | $32.21 | $31.06 | 37 |
2019-12-26 | $32.16 | $32.19 | $32.16 | $32.19 | $31.04 | 200 |
2019-12-24 | $32.04 | $32.04 | $32.04 | $32.04 | $30.90 | 13 |
2019-12-23 | $32.09 | $32.09 | $32.09 | $32.09 | $30.95 | 23 |
2019-12-20 | $32.20 | $32.20 | $32.20 | $32.20 | $30.88 | 0 |
2019-12-19 | $32.01 | $32.01 | $32.01 | $32.01 | $30.71 | 128 |
2019-12-18 | $31.91 | $31.91 | $31.91 | $31.91 | $30.60 | 0 |
2019-12-17 | $31.90 | $31.90 | $31.90 | $31.90 | $30.60 | 2 |
2019-12-16 | $31.89 | $31.89 | $31.89 | $31.89 | $30.59 | 0 |
2019-12-13 | $31.66 | $31.66 | $31.66 | $31.66 | $30.37 | 17 |
2019-12-12 | $31.65 | $31.66 | $31.65 | $31.66 | $30.37 | 100 |
2019-12-11 | $31.45 | $31.45 | $31.45 | $31.45 | $30.17 | 21 |
2019-12-10 | $31.35 | $31.35 | $31.35 | $31.35 | $30.07 | 128 |
2019-12-09 | $31.43 | $31.43 | $31.43 | $31.43 | $30.15 | 77 |
2019-12-06 | $31.49 | $31.49 | $31.49 | $31.49 | $30.21 | 0 |
2019-12-05 | $31.19 | $31.19 | $31.19 | $31.19 | $29.92 | 71 |
2019-12-04 | $31.10 | $31.12 | $31.10 | $31.12 | $29.85 | 300 |
2019-12-03 | $30.95 | $30.95 | $30.95 | $30.95 | $29.69 | 112 |
2019-12-02 | $31.11 | $31.11 | $31.11 | $31.11 | $29.84 | 39 |
2019-11-29 | $31.38 | $31.38 | $31.38 | $31.38 | $30.10 | 0 |
2019-11-27 | $31.50 | $31.50 | $31.50 | $31.50 | $30.21 | 0 |
2019-11-26 | $31.36 | $31.38 | $31.36 | $31.38 | $30.10 | 100 |
2019-11-25 | $31.29 | $31.29 | $31.29 | $31.29 | $30.02 | 48 |
2019-11-22 | $31.02 | $31.04 | $31.02 | $31.04 | $29.78 | 300 |
2019-11-21 | $30.98 | $30.98 | $30.98 | $30.98 | $29.72 | 0 |
2019-11-20 | $31.00 | $31.00 | $31.00 | $31.00 | $29.74 | 0 |
2019-11-19 | $31.11 | $31.11 | $31.11 | $31.11 | $29.84 | 200 |
2019-11-18 | $31.12 | $31.12 | $31.12 | $31.12 | $29.85 | 12 |
2019-11-15 | $31.09 | $31.09 | $31.09 | $31.09 | $29.82 | 0 |
2019-11-14 | $30.87 | $30.87 | $30.87 | $30.87 | $29.61 | 11 |
2019-11-13 | $30.84 | $30.84 | $30.84 | $30.84 | $29.58 | 0 |
2019-11-12 | $30.78 | $30.78 | $30.78 | $30.78 | $29.53 | 0 |
2019-11-11 | $30.72 | $30.72 | $30.72 | $30.72 | $29.46 | 0 |
2019-11-08 | $30.83 | $30.83 | $30.83 | $30.83 | $29.57 | 0 |
2019-11-07 | $30.68 | $30.68 | $30.68 | $30.68 | $29.42 | 0 |
2019-11-06 | $30.53 | $30.58 | $30.52 | $30.58 | $29.33 | 400 |
2019-11-05 | $30.63 | $30.63 | $30.62 | $30.62 | $29.37 | 600 |
2019-11-04 | $30.64 | $30.64 | $30.64 | $30.64 | $29.39 | 0 |
2019-11-01 | $30.52 | $30.55 | $30.51 | $30.55 | $29.31 | 700 |
2019-10-31 | $30.16 | $30.21 | $30.16 | $30.21 | $28.98 | 100 |
2019-10-30 | $30.33 | $30.33 | $30.33 | $30.33 | $29.09 | 122 |
2019-10-29 | $30.24 | $30.24 | $30.24 | $30.24 | $29.00 | 0 |
2019-10-28 | $30.27 | $30.27 | $30.27 | $30.27 | $29.03 | 8 |
2019-10-25 | $30.10 | $30.10 | $30.10 | $30.10 | $28.87 | 37 |
2019-10-24 | $29.90 | $29.96 | $29.90 | $29.95 | $28.73 | 200 |
2019-10-23 | $29.87 | $29.87 | $29.87 | $29.87 | $28.65 | 31 |
2019-10-22 | $29.81 | $29.81 | $29.81 | $29.81 | $28.59 | 0 |
2019-10-21 | $29.90 | $29.90 | $29.90 | $29.90 | $28.68 | 3 |
2019-10-18 | $29.72 | $29.72 | $29.72 | $29.72 | $28.50 | 6 |
2019-10-17 | $29.83 | $29.83 | $29.83 | $29.83 | $28.62 | 0 |
2019-10-16 | $29.71 | $29.71 | $29.71 | $29.71 | $28.50 | 33 |
2019-10-15 | $29.78 | $29.78 | $29.78 | $29.78 | $28.56 | 8 |
2019-10-14 | $29.48 | $29.48 | $29.48 | $29.48 | $28.28 | 0 |
2019-10-11 | $29.57 | $29.57 | $29.57 | $29.57 | $28.36 | 0 |
2019-10-10 | $29.21 | $29.21 | $29.21 | $29.21 | $28.02 | 0 |
2019-10-09 | $29.01 | $29.01 | $29.01 | $29.01 | $27.82 | 27 |
2019-10-08 | $28.80 | $28.80 | $28.80 | $28.80 | $27.63 | 0 |
2019-10-07 | $29.27 | $29.27 | $29.27 | $29.27 | $28.08 | 0 |
2019-10-04 | $29.36 | $29.36 | $29.36 | $29.36 | $28.16 | 32 |
2019-10-03 | $28.95 | $28.95 | $28.86 | $28.86 | $27.69 | 100 |
2019-10-02 | $28.71 | $28.74 | $28.71 | $28.74 | $27.56 | 100 |
2019-10-01 | $29.41 | $29.41 | $29.19 | $29.19 | $28.00 | 100 |
2019-09-30 | $29.59 | $29.59 | $29.59 | $29.59 | $28.39 | 20 |
2019-09-27 | $29.47 | $29.47 | $29.37 | $29.37 | $28.17 | 100 |
2019-09-26 | $29.67 | $29.67 | $29.53 | $29.53 | $28.33 | 100 |
2019-09-25 | $29.76 | $29.76 | $29.76 | $29.76 | $28.54 | 0 |
2019-09-24 | $29.83 | $29.83 | $29.49 | $29.49 | $28.29 | 200 |
2019-09-23 | $29.82 | $29.82 | $29.82 | $29.82 | $28.60 | 0 |
2019-09-20 | $29.99 | $29.99 | $29.85 | $29.85 | $28.56 | 100 |
2019-09-19 | $30.07 | $30.07 | $29.97 | $29.97 | $28.67 | 118 |
2019-09-18 | $29.88 | $30.01 | $29.73 | $30.01 | $28.71 | 1,165 |
2019-09-17 | $29.95 | $29.95 | $29.95 | $29.95 | $28.66 | 0 |
2019-09-16 | $30.05 | $30.05 | $29.94 | $29.94 | $28.64 | 201 |
2019-09-13 | $30.05 | $30.05 | $30.05 | $30.05 | $28.75 | 9 |
2019-09-12 | $29.97 | $30.13 | $29.97 | $30.13 | $28.83 | 800 |
2019-09-11 | $29.93 | $29.93 | $29.93 | $29.93 | $28.63 | 5 |
2019-09-10 | $29.59 | $29.68 | $29.59 | $29.68 | $28.40 | 200 |
2019-09-09 | $29.72 | $29.73 | $29.72 | $29.73 | $28.44 | 100 |
2019-09-06 | $29.77 | $29.77 | $29.77 | $29.77 | $28.48 | 0 |
2019-09-05 | $29.74 | $29.74 | $29.74 | $29.74 | $28.45 | 0 |
2019-09-04 | $29.32 | $29.32 | $29.32 | $29.32 | $28.05 | 0 |
2019-09-03 | $29.02 | $29.02 | $29.02 | $29.02 | $27.77 | 0 |
2019-08-30 | $29.19 | $29.19 | $29.17 | $29.17 | $27.90 | 100 |
2019-08-29 | $29.21 | $29.21 | $29.21 | $29.21 | $27.94 | 5 |
2019-08-28 | $28.81 | $28.81 | $28.81 | $28.81 | $27.57 | 0 |
2019-08-27 | $28.76 | $28.76 | $28.61 | $28.61 | $27.37 | 108 |
2019-08-26 | $28.65 | $28.72 | $28.65 | $28.72 | $27.48 | 548 |
2019-08-23 | $28.82 | $28.82 | $28.30 | $28.30 | $27.07 | 191 |
2019-08-22 | $29.05 | $29.16 | $29.05 | $29.16 | $27.90 | 100 |
2019-08-21 | $29.20 | $29.20 | $29.20 | $29.20 | $27.94 | 0 |
2019-08-20 | $29.07 | $29.07 | $28.93 | $28.93 | $27.68 | 138 |
2019-08-19 | $29.21 | $29.21 | $29.21 | $29.21 | $27.94 | 0 |
2019-08-16 | $28.81 | $28.84 | $28.81 | $28.84 | $27.59 | 945 |
2019-08-15 | $28.38 | $28.40 | $28.38 | $28.40 | $27.17 | 130 |
2019-08-14 | $28.62 | $28.62 | $28.34 | $28.34 | $27.11 | 100 |
2019-08-13 | $29.22 | $29.22 | $29.14 | $29.14 | $27.88 | 100 |
2019-08-12 | $28.90 | $28.90 | $28.75 | $28.75 | $27.50 | 941 |
2019-08-09 | $29.03 | $29.10 | $29.03 | $29.10 | $27.84 | 555 |
2019-08-08 | $29.30 | $29.30 | $29.25 | $29.25 | $27.98 | 100 |
2019-08-07 | $28.55 | $28.75 | $28.55 | $28.75 | $27.50 | 100 |
2019-08-06 | $28.50 | $28.70 | $28.50 | $28.70 | $27.46 | 100 |
2019-08-05 | $28.82 | $28.82 | $28.11 | $28.34 | $27.11 | 706 |
2019-08-02 | $29.20 | $29.22 | $29.20 | $29.22 | $27.95 | 138 |
2019-08-01 | $29.98 | $29.98 | $29.43 | $29.43 | $28.16 | 100 |
2019-07-31 | $29.82 | $29.82 | $29.82 | $29.82 | $28.53 | 0 |
2019-07-30 | $30.09 | $30.09 | $30.09 | $30.09 | $28.78 | 0 |
2019-07-29 | $30.16 | $30.16 | $30.16 | $30.16 | $28.85 | 0 |
2019-07-26 | $30.20 | $30.20 | $30.20 | $30.20 | $28.89 | 0 |
2019-07-25 | $29.98 | $29.98 | $29.98 | $29.98 | $28.68 | 0 |
2019-07-24 | $30.03 | $30.09 | $30.03 | $30.09 | $28.79 | 236 |
2019-07-23 | $29.97 | $29.97 | $29.97 | $29.97 | $28.67 | 0 |
2019-07-22 | $29.81 | $29.81 | $29.81 | $29.81 | $28.52 | 37 |
2019-07-19 | $29.78 | $29.78 | $29.78 | $29.78 | $28.49 | 2 |
2019-07-18 | $29.88 | $29.88 | $29.88 | $29.88 | $28.58 | 0 |
2019-07-17 | $29.87 | $29.87 | $29.87 | $29.87 | $28.58 | 0 |
2019-07-16 | $29.99 | $29.99 | $29.99 | $29.99 | $28.69 | 38 |
2019-07-15 | $30.05 | $30.05 | $30.04 | $30.04 | $28.74 | 102 |
2019-07-12 | $30.07 | $30.07 | $30.07 | $30.07 | $28.76 | 0 |
2019-07-11 | $29.93 | $29.93 | $29.93 | $29.93 | $28.63 | 362 |
2019-07-10 | $29.89 | $29.89 | $29.89 | $29.89 | $28.60 | 0 |
2019-07-09 | $29.73 | $29.73 | $29.73 | $29.73 | $28.44 | 0 |
2019-07-08 | $29.68 | $29.68 | $29.68 | $29.68 | $28.39 | 0 |
2019-07-05 | $29.80 | $29.83 | $29.80 | $29.83 | $28.54 | 333 |
2019-07-03 | $29.86 | $29.86 | $29.86 | $29.86 | $28.56 | 0 |
2019-07-02 | $29.60 | $29.60 | $29.60 | $29.60 | $28.31 | 12 |
2019-07-01 | $29.52 | $29.52 | $29.51 | $29.51 | $28.23 | 101 |
2019-06-28 | $29.27 | $29.32 | $29.27 | $29.32 | $28.05 | 509 |
2019-06-27 | $29.20 | $29.20 | $29.20 | $29.20 | $27.93 | 0 |
2019-06-26 | $29.14 | $29.14 | $29.14 | $29.14 | $27.88 | 3 |
2019-06-25 | $29.19 | $29.19 | $29.04 | $29.04 | $27.78 | 100 |
2019-06-24 | $29.44 | $29.44 | $29.44 | $29.44 | $28.17 | 0 |
2019-06-21 | $29.54 | $29.54 | $29.54 | $29.54 | $28.13 | 36 |
2019-06-20 | $29.52 | $29.52 | $29.52 | $29.52 | $28.11 | 0 |
2019-06-19 | $29.25 | $29.25 | $29.25 | $29.25 | $27.86 | 0 |
2019-06-18 | $29.23 | $29.23 | $29.23 | $29.23 | $27.84 | 0 |
2019-06-17 | $28.98 | $28.98 | $28.98 | $28.98 | $27.60 | 0 |
2019-06-14 | $28.88 | $28.88 | $28.88 | $28.88 | $27.50 | 9 |
2019-06-13 | $28.94 | $28.94 | $28.94 | $28.94 | $27.56 | 11 |
2019-06-12 | $28.85 | $28.85 | $28.85 | $28.85 | $27.48 | 0 |
2019-06-11 | $28.95 | $28.95 | $28.85 | $28.85 | $27.47 | 100 |
2019-06-10 | $29.06 | $29.06 | $28.88 | $28.88 | $27.50 | 203 |
2019-06-07 | $28.84 | $28.84 | $28.84 | $28.84 | $27.47 | 0 |
2019-06-06 | $28.25 | $28.52 | $28.25 | $28.52 | $27.16 | 1,000 |
2019-06-05 | $28.19 | $28.19 | $28.19 | $28.19 | $26.85 | 0 |
2019-06-04 | $27.91 | $28.02 | $27.91 | $28.02 | $26.69 | 268 |
2019-06-03 | $27.50 | $27.56 | $27.39 | $27.39 | $26.09 | 275 |
2019-05-31 | $27.64 | $27.64 | $27.50 | $27.50 | $26.19 | 100 |
2019-05-30 | $27.91 | $27.91 | $27.85 | $27.85 | $26.53 | 100 |
2019-05-29 | $28.00 | $28.00 | $27.70 | $27.74 | $26.42 | 3,758 |
2019-05-28 | $28.25 | $28.25 | $28.07 | $28.07 | $26.74 | 109 |
2019-05-24 | $28.37 | $28.37 | $28.32 | $28.32 | $26.97 | 721 |
2019-05-23 | $28.19 | $28.19 | $28.17 | $28.17 | $26.83 | 100 |
2019-05-22 | $28.61 | $28.61 | $28.61 | $28.61 | $27.25 | 0 |
2019-05-21 | $28.66 | $28.66 | $28.66 | $28.66 | $27.30 | 9 |
2019-05-20 | $28.52 | $28.52 | $28.36 | $28.36 | $27.01 | 397 |
2019-05-17 | $28.77 | $28.77 | $28.57 | $28.57 | $27.21 | 134 |
2019-05-16 | $28.81 | $28.81 | $28.64 | $28.64 | $27.28 | 424 |
2019-05-15 | $28.56 | $28.56 | $28.56 | $28.56 | $27.20 | 0 |
2019-05-14 | $28.41 | $28.41 | $28.32 | $28.32 | $26.97 | 100 |
2019-05-13 | $28.17 | $28.17 | $28.08 | $28.09 | $26.76 | 438 |
2019-05-10 | $28.79 | $28.79 | $28.70 | $28.70 | $27.34 | 100 |
2019-05-09 | $28.65 | $28.65 | $28.63 | $28.63 | $27.27 | 110 |
2019-05-08 | $28.85 | $28.85 | $28.74 | $28.74 | $27.37 | 100 |
2019-05-07 | $28.85 | $28.85 | $28.75 | $28.75 | $27.38 | 100 |
2019-05-06 | $29.29 | $29.29 | $29.29 | $29.29 | $27.90 | 0 |
2019-05-03 | $29.40 | $29.40 | $29.40 | $29.40 | $28.00 | 0 |
2019-05-02 | $29.06 | $29.06 | $29.06 | $29.06 | $27.68 | 118 |
2019-05-01 | $29.16 | $29.16 | $29.16 | $29.16 | $27.77 | 100 |
2019-04-30 | $29.34 | $29.34 | $29.34 | $29.34 | $27.94 | 0 |
2019-04-29 | $29.55 | $29.55 | $29.55 | $29.55 | $28.15 | 2 |
2019-04-26 | $29.41 | $29.48 | $29.34 | $29.48 | $28.08 | 318 |
2019-04-25 | $29.28 | $29.34 | $29.27 | $29.34 | $27.95 | 1,302 |
2019-04-24 | $29.37 | $29.37 | $29.37 | $29.37 | $27.98 | 0 |
2019-04-23 | $29.33 | $29.33 | $29.33 | $29.33 | $27.94 | 0 |
2019-04-22 | $29.07 | $29.07 | $29.07 | $29.07 | $27.68 | 0 |
2019-04-18 | $29.09 | $29.09 | $29.00 | $29.00 | $27.62 | 1,033 |
2019-04-17 | $29.02 | $29.02 | $28.95 | $28.95 | $27.57 | 104 |
2019-04-16 | $29.10 | $29.10 | $29.10 | $29.10 | $27.72 | 10 |
2019-04-15 | $29.07 | $29.07 | $29.07 | $29.07 | $27.68 | 0 |
2019-04-12 | $29.09 | $29.09 | $29.09 | $29.09 | $27.70 | 11 |
2019-04-11 | $28.94 | $28.94 | $28.94 | $28.94 | $27.56 | 0 |
2019-04-10 | $28.89 | $28.89 | $28.89 | $28.89 | $27.51 | 508 |
2019-04-09 | $28.77 | $28.77 | $28.77 | $28.77 | $27.40 | 0 |
2019-04-08 | $28.80 | $28.88 | $28.80 | $28.88 | $27.50 | 102 |
2019-04-05 | $28.83 | $28.83 | $28.83 | $28.83 | $27.46 | 20 |
2019-04-04 | $28.66 | $28.77 | $28.66 | $28.72 | $27.35 | 1,003 |
2019-04-03 | $28.68 | $28.68 | $28.64 | $28.64 | $27.28 | 211 |
2019-04-02 | $28.60 | $28.60 | $28.60 | $28.60 | $27.24 | 0 |
2019-04-01 | $28.59 | $28.59 | $28.59 | $28.59 | $27.23 | 0 |
2019-03-29 | $28.26 | $28.26 | $28.26 | $28.26 | $26.92 | 9 |
2019-03-28 | $28.03 | $28.06 | $28.03 | $28.06 | $26.73 | 102 |
2019-03-27 | $28.04 | $28.04 | $27.94 | $27.94 | $26.61 | 451 |
2019-03-26 | $28.11 | $28.11 | $28.05 | $28.05 | $26.72 | 101 |
2019-03-25 | $27.92 | $27.92 | $27.88 | $27.88 | $26.55 | 100 |
2019-03-22 | $28.18 | $28.18 | $27.93 | $27.93 | $26.60 | 100 |
2019-03-21 | $28.48 | $28.48 | $28.48 | $28.48 | $27.13 | 10 |
2019-03-20 | $28.11 | $28.26 | $28.11 | $28.14 | $26.81 | 200 |
2019-03-19 | $28.35 | $28.35 | $28.15 | $28.15 | $26.81 | 400 |
2019-03-18 | $28.23 | $28.25 | $28.23 | $28.25 | $26.91 | 1,847 |
2019-03-15 | $28.20 | $28.24 | $28.16 | $28.16 | $26.72 | 786 |
2019-03-14 | $28.13 | $28.13 | $28.13 | $28.13 | $26.69 | 0 |
2019-03-13 | $28.19 | $28.19 | $28.19 | $28.19 | $26.75 | 0 |
2019-03-12 | $27.97 | $27.97 | $27.97 | $27.97 | $26.53 | 0 |
2019-03-11 | $27.81 | $27.81 | $27.81 | $27.81 | $26.39 | 0 |
2019-03-08 | $27.44 | $27.44 | $27.44 | $27.44 | $26.03 | 62 |
2019-03-07 | $27.47 | $27.47 | $27.47 | $27.47 | $26.07 | 0 |
2019-03-06 | $27.71 | $27.71 | $27.71 | $27.71 | $26.29 | 39 |
2019-03-05 | $27.90 | $27.90 | $27.90 | $27.90 | $26.48 | 0 |
2019-03-04 | $28.08 | $28.08 | $27.82 | $27.82 | $26.39 | 303 |
2019-03-01 | $28.03 | $28.03 | $28.03 | $28.03 | $26.59 | 0 |
2019-02-28 | $27.92 | $27.92 | $27.83 | $27.83 | $26.41 | 3,187 |
2019-02-27 | $27.99 | $27.99 | $27.95 | $27.95 | $26.52 | 123 |
2019-02-26 | $27.92 | $27.92 | $27.92 | $27.92 | $26.49 | 0 |
2019-02-25 | $27.93 | $27.93 | $27.93 | $27.93 | $26.50 | 25 |
2019-02-22 | $27.88 | $27.88 | $27.88 | $27.88 | $26.45 | 0 |
2019-02-21 | $27.69 | $27.69 | $27.69 | $27.69 | $26.27 | 85 |
2019-02-20 | $27.79 | $27.79 | $27.79 | $27.79 | $26.37 | 0 |
2019-02-19 | $27.75 | $27.75 | $27.75 | $27.75 | $26.33 | 12 |
2019-02-15 | $27.69 | $27.69 | $27.69 | $27.69 | $26.27 | 0 |
2019-02-14 | $27.43 | $27.43 | $27.43 | $27.43 | $26.02 | 0 |
2019-02-13 | $27.47 | $27.47 | $27.47 | $27.47 | $26.07 | 4 |
2019-02-12 | $27.38 | $27.38 | $27.38 | $27.38 | $25.98 | 0 |
2019-02-11 | $27.04 | $27.04 | $27.04 | $27.04 | $25.66 | 0 |
2019-02-08 | $26.96 | $26.96 | $26.96 | $26.96 | $25.58 | 0 |
2019-02-07 | $26.97 | $26.97 | $26.97 | $26.97 | $25.59 | 0 |
2019-02-06 | $27.23 | $27.23 | $27.23 | $27.23 | $25.84 | 0 |
2019-02-05 | $27.27 | $27.27 | $27.27 | $27.27 | $25.87 | 0 |
2019-02-04 | $26.62 | $27.13 | $26.62 | $27.13 | $25.74 | 300 |
2019-02-01 | $26.96 | $26.96 | $26.96 | $26.96 | $25.58 | 2 |
2019-01-31 | $26.97 | $26.97 | $26.97 | $26.97 | $25.59 | 0 |
2019-01-30 | $26.69 | $26.69 | $26.69 | $26.69 | $25.33 | 0 |
2019-01-29 | $26.27 | $26.27 | $26.27 | $26.27 | $24.93 | 0 |
2019-01-28 | $26.31 | $26.31 | $26.31 | $26.31 | $24.96 | 2 |
2019-01-25 | $26.52 | $26.52 | $26.52 | $26.52 | $25.16 | 0 |
2019-01-24 | $26.30 | $26.30 | $26.30 | $26.30 | $24.95 | 0 |
2019-01-23 | $26.24 | $26.24 | $26.24 | $26.24 | $24.90 | 0 |
2019-01-22 | $26.13 | $26.13 | $26.13 | $26.13 | $24.79 | 0 |
2019-01-18 | $26.22 | $26.22 | $26.22 | $26.22 | $24.88 | 0 |
2019-01-17 | $26.08 | $26.22 | $26.08 | $26.22 | $24.88 | 100 |
2019-01-16 | $25.96 | $25.96 | $25.96 | $25.96 | $24.63 | 0 |
2019-01-15 | $25.89 | $25.96 | $25.89 | $25.96 | $24.63 | 100 |
2019-01-14 | $25.65 | $25.65 | $25.65 | $25.65 | $24.34 | 0 |
2019-01-11 | $25.75 | $25.75 | $25.75 | $25.75 | $24.43 | 3 |
2019-01-10 | $25.80 | $25.80 | $25.80 | $25.80 | $24.48 | 1 |
2019-01-09 | $25.69 | $25.69 | $25.69 | $25.69 | $24.38 | 1 |
2019-01-08 | $25.60 | $25.60 | $25.60 | $25.60 | $24.29 | 71 |
2019-01-07 | $25.25 | $25.37 | $25.25 | $25.37 | $24.07 | 200 |
2019-01-04 | $24.71 | $25.14 | $24.71 | $25.14 | $23.86 | 303 |
2019-01-03 | $24.34 | $24.34 | $24.34 | $24.34 | $23.10 | 1 |
2019-01-02 | $24.89 | $24.89 | $24.89 | $24.89 | $23.62 | 0 |
2018-12-31 | $24.73 | $24.77 | $24.73 | $24.77 | $23.50 | 261 |
2018-12-28 | $24.78 | $24.78 | $24.65 | $24.65 | $23.39 | 101 |
2018-12-27 | $24.62 | $24.62 | $24.62 | $24.62 | $23.36 | 1 |
2018-12-26 | $24.48 | $24.48 | $24.48 | $24.48 | $23.22 | 0 |
2018-12-24 | $23.49 | $23.49 | $23.49 | $23.49 | $22.23 | 22 |
2018-12-21 | $24.25 | $24.25 | $24.25 | $24.25 | $22.80 | 0 |
2018-12-20 | $25.57 | $25.57 | $25.57 | $25.57 | $24.04 | 0 |
2018-12-19 | $25.19 | $25.19 | $25.19 | $25.19 | $23.69 | 0 |
2018-12-18 | $25.61 | $25.69 | $24.64 | $25.57 | $24.04 | 3,115 |
2018-12-17 | $25.51 | $25.51 | $25.51 | $25.51 | $23.99 | 0 |
2018-12-14 | $26.46 | $26.47 | $26.07 | $26.07 | $24.52 | 400 |
2018-12-13 | $26.57 | $26.57 | $26.55 | $26.55 | $24.97 | 103 |
2018-12-12 | $26.48 | $26.48 | $26.48 | $26.48 | $24.89 | 0 |
2018-12-11 | $26.71 | $26.71 | $26.47 | $26.48 | $24.89 | 357 |
2018-12-10 | $26.07 | $26.45 | $26.07 | $26.45 | $24.87 | 343 |
2018-12-07 | $26.68 | $26.68 | $26.36 | $26.36 | $24.79 | 403 |
2018-12-06 | $27.94 | $27.94 | $27.94 | $27.94 | $26.27 | 0 |
2018-12-04 | $27.94 | $27.94 | $27.94 | $27.94 | $26.27 | 0 |
2018-12-03 | $28.04 | $28.04 | $27.94 | $27.94 | $26.27 | 214 |
2018-11-30 | $27.32 | $27.32 | $27.32 | $27.32 | $25.69 | 0 |
2018-11-29 | $27.32 | $27.32 | $27.32 | $27.32 | $25.69 | 100 |
2018-11-28 | $27.16 | $27.16 | $27.16 | $27.16 | $25.54 | 0 |
2018-11-27 | $27.16 | $27.16 | $27.16 | $27.16 | $25.54 | 0 |
2018-11-26 | $27.16 | $27.16 | $27.16 | $27.16 | $25.54 | 0 |
2018-11-23 | $27.16 | $27.16 | $27.16 | $27.16 | $25.54 | 2 |
2018-11-21 | $27.16 | $27.16 | $27.16 | $27.16 | $25.54 | 0 |
2018-11-20 | $27.16 | $27.16 | $27.16 | $27.16 | $25.54 | 14 |
2018-11-19 | $27.16 | $27.16 | $27.16 | $27.16 | $25.54 | 0 |
2018-11-16 | $27.16 | $27.16 | $27.16 | $27.16 | $25.54 | 0 |
2018-11-15 | $27.16 | $27.16 | $27.16 | $27.16 | $25.54 | 300 |
2018-11-14 | $27.89 | $27.89 | $27.89 | $27.89 | $26.22 | 14 |
2018-11-13 | $27.89 | $27.89 | $27.89 | $27.89 | $26.22 | 0 |
2018-11-12 | $27.89 | $27.89 | $27.89 | $27.89 | $26.22 | 0 |
2018-11-09 | $28.06 | $28.06 | $27.89 | $27.89 | $26.22 | 1,917 |
2018-11-08 | $28.20 | $28.30 | $28.13 | $28.21 | $26.53 | 7,460 |
2018-11-07 | $27.42 | $27.42 | $27.42 | $27.42 | $25.78 | 20 |
2018-11-06 | $27.42 | $27.42 | $27.42 | $27.42 | $25.78 | 0 |
2018-11-05 | $27.42 | $27.42 | $27.42 | $27.42 | $25.78 | 617 |
2018-11-02 | $27.19 | $27.19 | $27.12 | $27.12 | $25.50 | 1,826 |
2018-11-01 | $27.13 | $27.13 | $27.13 | $27.13 | $25.51 | 0 |
2018-10-31 | $27.55 | $27.55 | $27.13 | $27.13 | $25.51 | 2,728 |
2018-10-30 | $26.53 | $27.33 | $26.53 | $27.33 | $25.70 | 1,991 |
2018-10-29 | $25.68 | $26.52 | $25.68 | $26.13 | $24.57 | 840 |
2018-10-26 | $26.69 | $26.69 | $26.69 | $26.69 | $25.10 | 390 |
2018-10-25 | $25.67 | $25.67 | $25.67 | $25.67 | $24.14 | 270 |
2018-10-24 | $26.96 | $26.96 | $26.86 | $26.86 | $25.26 | 511 |
2018-10-23 | $27.52 | $27.52 | $27.00 | $27.00 | $25.39 | 2,250 |
2018-10-22 | $28.24 | $28.24 | $28.24 | $28.24 | $26.55 | 0 |
2018-10-19 | $28.24 | $28.24 | $28.24 | $28.24 | $26.55 | 0 |
2018-10-18 | $28.24 | $28.24 | $28.24 | $28.24 | $26.55 | 0 |
2018-10-17 | $28.24 | $28.24 | $28.24 | $28.24 | $26.55 | 200 |
2018-10-16 | $28.61 | $28.61 | $27.73 | $27.98 | $26.30 | 2,000 |
2018-10-15 | $27.81 | $27.81 | $27.81 | $27.81 | $26.15 | 0 |
2018-10-12 | $27.81 | $27.81 | $27.81 | $27.81 | $26.15 | 200 |
2018-10-11 | $27.73 | $27.74 | $27.73 | $27.74 | $26.08 | 575 |
2018-10-10 | $28.37 | $28.37 | $28.37 | $28.37 | $26.68 | 825 |
2018-10-09 | $29.16 | $29.16 | $29.16 | $29.16 | $27.42 | 0 |
2018-10-08 | $29.16 | $29.16 | $29.16 | $29.16 | $27.42 | 0 |
2018-10-05 | $29.16 | $29.16 | $29.16 | $29.16 | $27.42 | 0 |
2018-10-04 | $29.16 | $29.16 | $29.16 | $29.16 | $27.42 | 3 |
2018-10-03 | $29.16 | $29.16 | $29.16 | $29.16 | $27.42 | 500 |
2018-10-02 | $29.16 | $29.16 | $29.16 | $29.16 | $27.42 | 1 |
2018-10-01 | $29.16 | $29.16 | $29.16 | $29.16 | $27.42 | 0 |
2018-09-28 | $29.16 | $29.16 | $29.16 | $29.16 | $27.42 | 7 |
2018-09-27 | $29.16 | $29.16 | $29.16 | $29.16 | $27.42 | 2,000 |
2018-09-26 | $29.16 | $29.16 | $29.16 | $29.16 | $27.42 | 2,000 |
2018-09-25 | $29.16 | $29.16 | $29.16 | $29.16 | $27.42 | 0 |
2018-09-24 | $29.16 | $29.16 | $29.16 | $29.16 | $27.42 | 100 |
2018-09-21 | $29.30 | $29.30 | $29.30 | $29.30 | $27.42 | 0 |
2018-09-20 | $29.28 | $29.33 | $29.27 | $29.30 | $27.42 | 3,399 |
2018-09-19 | $29.19 | $29.19 | $29.18 | $29.18 | $27.31 | 1,034 |
2018-09-18 | $29.04 | $29.04 | $29.04 | $29.04 | $27.18 | 0 |
2018-09-17 | $29.04 | $29.04 | $29.04 | $29.04 | $27.18 | 100 |
2018-09-14 | $28.91 | $28.91 | $28.91 | $28.91 | $27.06 | 6 |
2018-09-13 | $28.91 | $28.91 | $28.91 | $28.91 | $27.06 | 0 |
2018-09-12 | $28.91 | $28.91 | $28.91 | $28.91 | $27.06 | 0 |
2018-09-11 | $28.91 | $28.91 | $28.91 | $28.91 | $27.06 | 100 |
2018-09-10 | $29.11 | $29.11 | $29.11 | $29.11 | $27.24 | 605 |
2018-09-07 | $29.11 | $29.11 | $29.11 | $29.11 | $27.24 | 0 |
2018-09-06 | $29.11 | $29.11 | $29.11 | $29.11 | $27.24 | 0 |
2018-09-05 | $29.11 | $29.11 | $29.11 | $29.11 | $27.24 | 0 |
2018-09-04 | $29.11 | $29.11 | $29.11 | $29.11 | $27.24 | 600 |
2018-08-31 | $28.53 | $28.53 | $28.53 | $28.53 | $26.70 | 0 |
2018-08-30 | $28.53 | $28.53 | $28.53 | $28.53 | $26.70 | 0 |
2018-08-29 | $28.53 | $28.53 | $28.53 | $28.53 | $26.70 | 0 |
2018-08-28 | $28.53 | $28.53 | $28.53 | $28.53 | $26.70 | 0 |
2018-08-27 | $28.53 | $28.53 | $28.53 | $28.53 | $26.70 | 0 |
2018-08-24 | $28.53 | $28.53 | $28.53 | $28.53 | $26.70 | 0 |
2018-08-23 | $28.53 | $28.53 | $28.53 | $28.53 | $26.70 | 0 |
2018-08-22 | $28.53 | $28.53 | $28.53 | $28.53 | $26.70 | 0 |
2018-08-21 | $28.53 | $28.53 | $28.53 | $28.53 | $26.70 | 0 |
2018-08-20 | $28.53 | $28.53 | $28.53 | $28.53 | $26.70 | 0 |
2018-08-17 | $28.49 | $28.53 | $28.46 | $28.53 | $26.70 | 300 |
2018-08-16 | $28.74 | $28.74 | $28.74 | $28.74 | $26.90 | 270 |
2018-08-15 | $28.39 | $28.39 | $28.39 | $28.39 | $26.57 | 0 |
2018-08-14 | $28.39 | $28.39 | $28.39 | $28.39 | $26.57 | 100 |
2018-08-13 | $28.55 | $28.55 | $28.55 | $28.55 | $26.72 | 800 |
2018-08-10 | $28.62 | $28.62 | $28.62 | $28.62 | $26.79 | 0 |
2018-08-09 | $28.62 | $28.62 | $28.62 | $28.62 | $26.79 | 0 |
2018-08-08 | $28.62 | $28.62 | $28.62 | $28.62 | $26.79 | 0 |
2018-08-07 | $28.62 | $28.62 | $28.62 | $28.62 | $26.79 | 100 |
2018-08-06 | $28.17 | $28.17 | $28.17 | $28.17 | $26.36 | 0 |
2018-08-03 | $28.17 | $28.17 | $28.17 | $28.17 | $26.36 | 0 |
2018-08-02 | $28.17 | $28.17 | $28.17 | $28.17 | $26.36 | 1,130 |
2018-08-01 | $28.17 | $28.17 | $28.17 | $28.17 | $26.36 | 0 |
2018-07-31 | $28.17 | $28.17 | $28.16 | $28.17 | $26.36 | 400 |
2018-07-30 | $28.39 | $28.39 | $28.39 | $28.39 | $26.57 | 0 |
2018-07-27 | $28.39 | $28.39 | $28.39 | $28.39 | $26.57 | 37 |
2018-07-26 | $28.39 | $28.39 | $28.39 | $28.39 | $26.57 | 0 |
2018-07-25 | $28.39 | $28.39 | $28.39 | $28.39 | $26.57 | 100 |
2018-07-24 | $27.39 | $27.39 | $27.39 | $27.39 | $25.63 | 0 |
2018-07-23 | $27.39 | $27.39 | $27.39 | $27.39 | $25.63 | 0 |
2018-07-20 | $27.39 | $27.39 | $27.39 | $27.39 | $25.63 | 0 |
2018-07-19 | $27.39 | $27.39 | $27.39 | $27.39 | $25.63 | 0 |
2018-07-18 | $27.39 | $27.39 | $27.39 | $27.39 | $25.63 | 0 |
2018-07-17 | $27.39 | $27.39 | $27.39 | $27.39 | $25.63 | 300 |
2018-07-16 | $27.39 | $27.39 | $27.39 | $27.39 | $25.63 | 0 |
2018-07-13 | $27.39 | $27.39 | $27.39 | $27.39 | $25.63 | 0 |
2018-07-12 | $27.39 | $27.39 | $27.39 | $27.39 | $25.63 | 0 |
2018-07-11 | $27.39 | $27.39 | $27.39 | $27.39 | $25.63 | 0 |
2018-07-10 | $27.39 | $27.39 | $27.39 | $27.39 | $25.63 | 0 |
2018-07-09 | $27.39 | $27.39 | $27.39 | $27.39 | $25.63 | 0 |
2018-07-06 | $27.39 | $27.39 | $27.39 | $27.39 | $25.63 | 1,100 |
2018-07-05 | $27.41 | $27.41 | $27.41 | $27.41 | $25.65 | 0 |
2018-07-03 | $27.41 | $27.41 | $27.41 | $27.41 | $25.65 | 0 |
2018-07-02 | $27.41 | $27.41 | $27.41 | $27.41 | $25.65 | 0 |
2018-06-29 | $27.41 | $27.41 | $27.41 | $27.41 | $25.65 | 100 |
2018-06-28 | $26.82 | $27.21 | $26.82 | $27.21 | $25.47 | 550 |
2018-06-27 | $27.36 | $27.36 | $27.36 | $27.36 | $25.61 | 100 |
2018-06-26 | $27.23 | $27.23 | $27.23 | $27.23 | $25.48 | 100 |
2018-06-25 | $27.26 | $27.26 | $27.07 | $27.07 | $25.33 | 300 |
2018-06-22 | $27.76 | $27.76 | $27.76 | $27.76 | $25.98 | 34 |
2018-06-21 | $27.76 | $27.76 | $27.76 | $27.76 | $25.98 | 81 |
2018-06-20 | $27.76 | $27.76 | $27.76 | $27.76 | $25.98 | 0 |
2018-06-19 | $27.76 | $27.76 | $27.76 | $27.76 | $25.98 | 0 |
2018-06-18 | $27.76 | $27.76 | $27.76 | $27.76 | $25.98 | 100 |
2018-06-15 | $27.90 | $27.90 | $27.90 | $27.90 | $25.99 | 182 |
2018-06-14 | $28.21 | $28.21 | $27.95 | $27.95 | $26.04 | 1,234 |
2018-06-13 | $28.21 | $28.21 | $28.21 | $28.21 | $26.28 | 0 |
2018-06-12 | $28.21 | $28.21 | $28.21 | $28.21 | $26.28 | 0 |
2018-06-11 | $28.06 | $28.21 | $28.06 | $28.21 | $26.28 | 300 |
2018-06-08 | $27.62 | $27.62 | $27.62 | $27.62 | $25.73 | 0 |
2018-06-07 | $27.62 | $27.62 | $27.62 | $27.62 | $25.73 | 38 |
2018-06-06 | $27.62 | $27.62 | $27.62 | $27.62 | $25.73 | 2,200 |
2018-06-05 | $27.55 | $27.55 | $27.55 | $27.55 | $25.67 | 3,700 |
2018-06-04 | $27.58 | $27.58 | $27.58 | $27.58 | $25.70 | 387 |
2018-06-01 | $26.98 | $26.98 | $26.98 | $26.98 | $25.14 | 0 |
2018-05-31 | $26.98 | $26.98 | $26.98 | $26.98 | $25.14 | 0 |
2018-05-30 | $26.98 | $26.98 | $26.98 | $26.98 | $25.14 | 90 |
2018-05-29 | $27.13 | $27.13 | $26.96 | $26.98 | $25.14 | 7,490 |
2018-05-25 | $27.30 | $27.30 | $27.30 | $27.30 | $25.43 | 0 |
2018-05-24 | $27.30 | $27.30 | $27.30 | $27.30 | $25.43 | 0 |
2018-05-23 | $27.30 | $27.30 | $27.30 | $27.30 | $25.43 | 35 |
2018-05-22 | $27.30 | $27.30 | $27.30 | $27.30 | $25.43 | 0 |
2018-05-21 | $27.30 | $27.30 | $27.30 | $27.30 | $25.43 | 0 |
2018-05-18 | $27.35 | $27.35 | $27.30 | $27.30 | $25.43 | 600 |
2018-05-17 | $27.14 | $27.14 | $27.14 | $27.14 | $25.29 | 0 |
2018-05-16 | $27.14 | $27.14 | $27.14 | $27.14 | $25.29 | 0 |
2018-05-15 | $27.14 | $27.14 | $27.14 | $27.14 | $25.29 | 200 |
2018-05-14 | $27.05 | $27.05 | $27.05 | $27.05 | $25.20 | 0 |
2018-05-11 | $27.05 | $27.05 | $27.05 | $27.05 | $25.20 | 49 |
2018-05-10 | $27.05 | $27.05 | $27.05 | $27.05 | $25.20 | 39 |
2018-05-09 | $27.05 | $27.05 | $27.05 | $27.05 | $25.20 | 200 |
2018-05-08 | $27.08 | $27.08 | $27.08 | $27.08 | $25.23 | 0 |
2018-05-07 | $27.08 | $27.08 | $27.08 | $27.08 | $25.23 | 0 |
2018-05-04 | $27.08 | $27.08 | $27.08 | $27.08 | $25.23 | 0 |
2018-05-03 | $27.08 | $27.08 | $27.08 | $27.08 | $25.23 | 0 |
2018-05-02 | $27.08 | $27.08 | $27.08 | $27.08 | $25.23 | 93 |
2018-05-01 | $27.08 | $27.08 | $27.08 | $27.08 | $25.23 | 39 |
2018-04-30 | $27.08 | $27.08 | $27.08 | $27.08 | $25.23 | 0 |
2018-04-27 | $27.08 | $27.08 | $27.08 | $27.08 | $25.23 | 0 |
2018-04-26 | $27.08 | $27.08 | $27.08 | $27.08 | $25.23 | 0 |
2018-04-25 | $27.08 | $27.08 | $27.08 | $27.08 | $25.23 | 0 |
2018-04-24 | $27.08 | $27.08 | $27.08 | $27.08 | $25.23 | 0 |
2018-04-23 | $27.08 | $27.08 | $27.08 | $27.08 | $25.23 | 0 |
2018-04-20 | $27.08 | $27.08 | $27.08 | $27.08 | $25.23 | 0 |
2018-04-19 | $27.08 | $27.08 | $27.08 | $27.08 | $25.23 | 0 |
2018-04-18 | $27.08 | $27.08 | $27.08 | $27.08 | $25.23 | 0 |
2018-04-17 | $27.08 | $27.08 | $27.08 | $27.08 | $25.23 | 400 |
2018-04-16 | $26.34 | $26.34 | $26.34 | $26.34 | $24.54 | 0 |
2018-04-13 | $26.34 | $26.34 | $26.34 | $26.34 | $24.54 | 0 |
2018-04-12 | $26.34 | $26.34 | $26.34 | $26.34 | $24.54 | 0 |
2018-04-11 | $26.34 | $26.34 | $26.34 | $26.34 | $24.54 | 0 |
2018-04-10 | $26.34 | $26.34 | $26.34 | $26.34 | $24.54 | 0 |
2018-04-09 | $26.34 | $26.34 | $26.34 | $26.34 | $24.54 | 400 |
2018-04-06 | $25.95 | $25.95 | $25.95 | $25.95 | $24.18 | 0 |
2018-04-05 | $25.95 | $25.95 | $25.95 | $25.95 | $24.18 | 0 |
2018-04-04 | $25.95 | $25.95 | $25.95 | $25.95 | $24.18 | 93 |
2018-04-03 | $25.95 | $25.95 | $25.95 | $25.95 | $24.18 | 100 |
2018-04-02 | $27.20 | $27.20 | $27.20 | $27.20 | $25.34 | 0 |
2018-03-29 | $27.20 | $27.20 | $27.20 | $27.20 | $25.34 | 0 |
2018-03-28 | $27.20 | $27.20 | $27.20 | $27.20 | $25.34 | 93 |
2018-03-27 | $27.20 | $27.20 | $27.20 | $27.20 | $25.34 | 0 |
2018-03-26 | $27.20 | $27.20 | $27.20 | $27.20 | $25.34 | 0 |
2018-03-23 | $27.20 | $27.20 | $27.20 | $27.20 | $25.34 | 0 |
2018-03-22 | $27.20 | $27.20 | $27.20 | $27.20 | $25.34 | 0 |
2018-03-21 | $27.19 | $27.20 | $27.19 | $27.20 | $25.34 | 600 |
2018-03-20 | $27.06 | $27.06 | $27.06 | $27.06 | $25.21 | 0 |
2018-03-19 | $27.13 | $27.17 | $27.06 | $27.06 | $25.21 | 500 |
2018-03-16 | $27.74 | $27.77 | $27.74 | $27.77 | $25.78 | 600 |
2018-03-15 | $27.97 | $27.97 | $27.97 | $27.97 | $25.96 | 99 |
2018-03-14 | $27.97 | $27.97 | $27.97 | $27.97 | $25.96 | 0 |
2018-03-13 | $27.97 | $27.97 | $27.97 | $27.97 | $25.96 | 0 |
2018-03-12 | $27.95 | $27.97 | $27.91 | $27.97 | $25.96 | 700 |
2018-03-09 | $27.59 | $27.59 | $27.59 | $27.59 | $25.61 | 0 |
2018-03-08 | $27.59 | $27.59 | $27.59 | $27.59 | $25.61 | 0 |
2018-03-07 | $27.59 | $27.59 | $27.59 | $27.59 | $25.61 | 0 |
2018-03-06 | $27.59 | $27.59 | $27.59 | $27.59 | $25.61 | 0 |
2018-03-05 | $27.59 | $27.59 | $27.59 | $27.59 | $25.61 | 0 |
2018-03-02 | $27.59 | $27.59 | $27.59 | $27.59 | $25.61 | 0 |
2018-03-01 | $27.59 | $27.59 | $27.59 | $27.59 | $25.61 | 0 |
2018-02-28 | $27.59 | $27.59 | $27.59 | $27.59 | $25.61 | 0 |
2018-02-27 | $27.59 | $27.59 | $27.59 | $27.59 | $25.61 | 0 |
2018-02-26 | $27.59 | $27.59 | $27.59 | $27.59 | $25.61 | 100 |
2018-02-23 | $27.24 | $27.24 | $27.24 | $27.24 | $25.29 | 0 |
2018-02-22 | $27.24 | $27.24 | $27.24 | $27.24 | $25.29 | 100 |
2018-02-21 | $26.64 | $26.64 | $26.64 | $26.64 | $24.73 | 0 |
2018-02-20 | $26.64 | $26.64 | $26.64 | $26.64 | $24.73 | 0 |
2018-02-16 | $26.64 | $26.64 | $26.64 | $26.64 | $24.73 | 50 |
2018-02-15 | $26.64 | $26.64 | $26.64 | $26.64 | $24.73 | 0 |
2018-02-14 | $26.64 | $26.64 | $26.64 | $26.64 | $24.73 | 0 |
2018-02-13 | $26.64 | $26.64 | $26.64 | $26.64 | $24.73 | 0 |
2018-02-12 | $26.64 | $26.64 | $26.64 | $26.64 | $24.73 | 200 |
2018-02-09 | $26.03 | $26.03 | $26.03 | $26.03 | $24.17 | 100 |
2018-02-08 | $26.52 | $26.52 | $26.52 | $26.52 | $24.62 | 0 |
2018-02-07 | $26.30 | $26.30 | $26.30 | $26.30 | $24.41 | 2 |
2018-02-06 | $26.30 | $26.30 | $26.30 | $26.30 | $24.41 | 380 |
2018-02-05 | $28.12 | $28.12 | $28.12 | $28.12 | $26.10 | 0 |
2018-02-02 | $28.12 | $28.12 | $28.12 | $28.12 | $26.10 | 0 |
2018-02-01 | $28.12 | $28.12 | $28.12 | $28.12 | $26.10 | 0 |
2018-01-31 | $28.12 | $28.12 | $28.12 | $28.12 | $26.10 | 0 |
2018-01-30 | $28.12 | $28.12 | $28.12 | $28.12 | $26.10 | 200 |
2018-01-29 | $28.46 | $28.46 | $28.46 | $28.46 | $26.42 | 0 |
2018-01-26 | $28.46 | $28.46 | $28.46 | $28.46 | $26.42 | 0 |
2018-01-25 | $28.46 | $28.46 | $28.46 | $28.46 | $26.42 | 0 |
2018-01-24 | $28.46 | $28.46 | $28.46 | $28.46 | $26.42 | 100 |
2018-01-23 | $28.96 | $28.96 | $28.96 | $28.96 | $26.88 | 100 |
2018-01-22 | $27.57 | $27.57 | $27.57 | $27.57 | $25.59 | 2 |
2018-01-19 | $27.57 | $27.57 | $27.57 | $27.57 | $25.59 | 0 |
2018-01-18 | $27.57 | $27.57 | $27.57 | $27.57 | $25.59 | 0 |
2018-01-17 | $27.57 | $27.57 | $27.57 | $27.57 | $25.59 | 0 |
2018-01-16 | $27.57 | $27.57 | $27.57 | $27.57 | $25.59 | 30 |
2018-01-12 | $27.57 | $27.57 | $27.57 | $27.57 | $25.59 | 0 |
2018-01-11 | $27.57 | $27.57 | $27.57 | $27.57 | $25.59 | 1,600 |
2018-01-10 | $26.59 | $26.59 | $26.59 | $26.59 | $24.68 | 0 |
2018-01-09 | $26.59 | $26.59 | $26.59 | $26.59 | $24.68 | 0 |
2018-01-08 | $26.59 | $26.59 | $26.59 | $26.59 | $24.68 | 3 |
2018-01-05 | $26.59 | $26.59 | $26.59 | $26.59 | $24.68 | 0 |
2018-01-04 | $26.59 | $26.59 | $26.59 | $26.59 | $24.68 | 0 |
2018-01-03 | $26.59 | $26.59 | $26.59 | $26.59 | $24.68 | 0 |
2018-01-02 | $26.59 | $26.59 | $26.59 | $26.59 | $24.68 | 4 |
2017-12-29 | $26.59 | $26.59 | $26.59 | $26.59 | $24.68 | 0 |
2017-12-28 | $26.59 | $26.59 | $26.59 | $26.59 | $24.68 | 49 |
2017-12-27 | $26.59 | $26.59 | $26.59 | $26.59 | $24.68 | 1 |
2017-12-26 | $26.59 | $26.59 | $26.59 | $26.59 | $24.68 | 0 |
2017-12-22 | $26.59 | $26.59 | $26.59 | $26.59 | $24.68 | 49 |
2017-12-21 | $26.59 | $26.59 | $26.59 | $26.59 | $24.68 | 1 |
2017-12-20 | $26.59 | $26.59 | $26.59 | $26.59 | $24.68 | 65 |
2017-12-19 | $26.59 | $26.59 | $26.59 | $26.59 | $24.68 | 0 |
2017-12-18 | $26.59 | $26.59 | $26.59 | $26.59 | $24.68 | 100 |
2017-12-15 | $26.74 | $26.74 | $26.72 | $26.72 | $24.68 | 309 |
2017-12-14 | $26.17 | $26.17 | $26.17 | $26.17 | $24.17 | 0 |
2017-12-13 | $26.17 | $26.17 | $26.17 | $26.17 | $24.17 | 0 |
2017-12-12 | $26.17 | $26.17 | $26.17 | $26.17 | $24.17 | 0 |
2017-12-11 | $26.17 | $26.17 | $26.17 | $26.17 | $24.17 | 0 |
2017-12-08 | $26.17 | $26.17 | $26.17 | $26.17 | $24.17 | 0 |
2017-12-07 | $26.17 | $26.17 | $26.17 | $26.17 | $24.17 | 0 |
2017-12-06 | $26.17 | $26.17 | $26.17 | $26.17 | $24.17 | 0 |
2017-12-05 | $26.17 | $26.17 | $26.17 | $26.17 | $24.17 | 0 |
2017-12-04 | $26.17 | $26.17 | $26.17 | $26.17 | $24.17 | 0 |
2017-12-01 | $26.17 | $26.17 | $26.17 | $26.17 | $24.17 | 0 |
2017-11-30 | $26.17 | $26.17 | $26.17 | $26.17 | $24.17 | 0 |
2017-11-29 | $26.17 | $26.17 | $26.17 | $26.17 | $24.17 | 0 |
2017-11-28 | $26.17 | $26.17 | $26.17 | $26.17 | $24.17 | 0 |
2017-11-27 | $26.17 | $26.17 | $26.17 | $26.17 | $24.17 | 0 |
2017-11-24 | $26.17 | $26.17 | $26.17 | $26.17 | $24.17 | 0 |
2017-11-22 | $26.17 | $26.17 | $26.17 | $26.17 | $24.17 | 200 |
2017-11-21 | $25.76 | $25.76 | $25.76 | $25.76 | $23.79 | 20 |
2017-11-20 | $25.76 | $25.76 | $25.76 | $25.76 | $23.79 | 20 |
2017-11-17 | $25.76 | $25.76 | $25.76 | $25.76 | $23.79 | 7 |
2017-11-16 | $25.76 | $25.76 | $25.76 | $25.76 | $23.79 | 0 |
2017-11-15 | $25.76 | $25.76 | $25.76 | $25.76 | $23.79 | 10 |
2017-11-14 | $25.76 | $25.76 | $25.76 | $25.76 | $23.79 | 39 |
2017-11-13 | $25.76 | $25.76 | $25.76 | $25.76 | $23.79 | 0 |
2017-11-10 | $25.81 | $25.81 | $25.76 | $25.76 | $23.79 | 402 |
2017-11-09 | $26.10 | $26.10 | $26.10 | $26.10 | $24.11 | 98 |
2017-11-08 | $25.88 | $25.88 | $25.88 | $25.88 | $23.90 | 0 |
2017-11-07 | $25.88 | $25.88 | $25.88 | $25.88 | $23.90 | 0 |
2017-11-06 | $25.88 | $25.88 | $25.88 | $25.88 | $23.90 | 200 |
2017-11-03 | $25.78 | $25.78 | $25.78 | $25.78 | $23.81 | 298 |
2017-11-02 | $26.06 | $26.06 | $26.06 | $26.06 | $24.07 | 5 |
2017-11-01 | $25.70 | $25.70 | $25.70 | $25.70 | $23.74 | 0 |
2017-10-31 | $25.70 | $25.70 | $25.70 | $25.70 | $23.74 | 0 |
2017-10-30 | $25.70 | $25.70 | $25.70 | $25.70 | $23.74 | 3,000 |
2017-10-27 | $25.66 | $25.66 | $25.66 | $25.66 | $23.70 | 6 |
2017-10-26 | $25.66 | $25.66 | $25.66 | $25.66 | $23.70 | 0 |
2017-10-25 | $25.66 | $25.66 | $25.66 | $25.66 | $23.70 | 84 |
2017-10-24 | $25.66 | $25.66 | $25.66 | $25.66 | $23.70 | 0 |
2017-10-23 | $25.66 | $25.66 | $25.66 | $25.66 | $23.70 | 200 |
2017-10-20 | $25.71 | $25.71 | $25.71 | $25.71 | $23.75 | 455 |
2017-10-19 | $25.53 | $25.53 | $25.53 | $25.53 | $23.58 | 0 |
2017-10-18 | $25.53 | $25.53 | $25.53 | $25.53 | $23.58 | 0 |
2017-10-17 | $25.53 | $25.53 | $25.53 | $25.53 | $23.58 | 0 |
2017-10-16 | $25.55 | $25.55 | $25.53 | $25.53 | $23.58 | 3,900 |
2017-10-13 | $25.54 | $25.54 | $25.54 | $25.54 | $23.59 | 316 |
2017-10-12 | $25.21 | $25.21 | $25.21 | $25.21 | $23.29 | 0 |
2017-10-11 | $25.21 | $25.21 | $25.21 | $25.21 | $23.29 | 0 |
2017-10-10 | $25.21 | $25.21 | $25.21 | $25.21 | $23.29 | 1 |
2017-10-09 | $25.21 | $25.21 | $25.21 | $25.21 | $23.29 | 0 |
2017-10-06 | $25.21 | $25.21 | $25.21 | $25.21 | $23.29 | 0 |
2017-10-05 | $25.21 | $25.21 | $25.21 | $25.21 | $23.29 | 0 |
2017-10-04 | $25.21 | $25.21 | $25.21 | $25.21 | $23.29 | 0 |
2017-10-03 | $25.29 | $25.29 | $25.21 | $25.21 | $23.29 | 2,000 |
2017-10-02 | $25.03 | $25.03 | $25.03 | $25.03 | $23.12 | 100 |
2017-09-29 | $25.03 | $25.03 | $25.03 | $25.03 | $23.12 | 100 |
2017-09-28 | $25.03 | $25.03 | $25.03 | $25.03 | $23.12 | 12,100 |
2017-09-27 | $24.90 | $24.90 | $24.90 | $24.90 | $23.00 | 0 |
2017-09-26 | $24.90 | $24.90 | $24.90 | $24.90 | $23.00 | 0 |
2017-09-25 | $24.88 | $24.90 | $24.88 | $24.90 | $23.00 | 300 |
2017-09-22 | $24.94 | $24.94 | $24.94 | $24.94 | $23.04 | 100 |
Invesco PureBeta SM MSCI USA ETF (PBUS) News Headlines
Recent Invesco PureBeta SM MSCI USA ETF (PBUS) News
Similar Companies to Invesco PureBeta SM MSCI USA ETF (PBUS) 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 | -- | -- | -- |