Invesco S&P 500 Downside Hedged ETF (PHDG) Exchange: NYSE ARCA
Data as of May 2, 2025
$34.24 ($0.61) 1.81%
Invesco S&P 500 Downside Hedged ETF - Daily Information
Click for more stock information on Invesco S&P 500 Downside Hedged ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $34.04 |
Previous Close | $34.24 |
High | $34.51 |
Low | $33.73 |
Adjusted Open | $34.04 |
Previous Adjusted Close | $34.24 |
Adjusted High | $34.51 |
Adjusted Low | $33.73 |
About Invesco S&P 500 Downside Hedged ETF (PHDG)
The Fund seeks to achieve its investment objective by using a quantitative, rules based strategy to allocate its assets among components of the S&P 500® Dynamic VEQTOR Index (the “Benchmark”) in a combination of (i) equity securities contained in the S&P 500® Index and that are listed on a U.S. securities exchange, (ii) Chicago Board Options Exchange (“CBOE”) Volatility Index (“VIX Index”) related instruments, such as listed VIX Index futures contracts that reflect exposure to the S&P 500® VIX Short Term Futures Index (“VIX Futures Index”), and (iii) money market instruments, cash and cash equivalents. However, the Fund’s allocations among its investments may not correspond to those of the Benchmark. Rather than adhering to the Benchmark’s strategy allocation rules, the Adviser uses active management techniques in seeking to obtain returns that exceed the Benchmark by providing the Fund with higher or lower exposure to any component within the Benchmark at any time. In addition, the Fund may invest in other VIX Index related instruments, including ETFs and exchange-traded notes (“ETNs”) that are listed on a U.S. securities exchange and that provide exposure to the VIX Index (with VIX Index futures contracts, collectively, the “VIX Index Related Instruments”), and U.S. listed futures contracts that track the S&P 500® Index (“S&P 500 Futures”) and are listed on the Chicago Mercantile Exchange (“CME”).The Benchmark is comprised of up to three types of components: an equity component, represented by the S&P 500® Index; a volatility component, represented by the VIX Futures Index; and cash. In accordance with strategy allocation rules provided by Standard & Poor’s (“S&P”), a greater portion of the Benchmark’s weight will be allocated to equity securities during periods of low volatility, and a greater portion of its weight will be allocated to the VIX Futures Index during periods of increased volatility. The VIX Futures Index measures the return from a long position in the VIX Index futures contracts traded on the CBOE. The Benchmark’s allocation to the VIX Futures Index serves as an implied volatility hedge, as volatility historically tends to correlate negatively to the performance of the U.S. equity markets (i.e., rapid declines in the performance of the U.S. equity markets generally are associated with particularly high volatility in such markets). “Implied volatility” is a measure of the expected volatility of the S& P 500® Index that is reflected in the value of the VIX Index. The VIX Index is a theoretical calculation and cannot be traded. The VIX Index measures the 30-day forward volatility of the S&P 500® Index as calculated based on the prices of certain put and call options on the S&P 500® Index.Generally, futures contracts are a type of derivative whose value depends upon, or is derived from, the value of an underlying asset, reference rate, or index. The Fund will invest in short-term, high quality U.S. Treasury Securities, money market instruments, cash, and cash equivalent securities (collectively, the “Collateral”) to provide liquidity, to collateralize the Fund’s futures contracts investments or to protect the Fund during periods of heightened volatility when the Adviser believes that it is in the best interest of the Fund to do so.
Invest in Invesco S&P 500 Downside Hedged ETF (PHDG)
Historical Stock Data for Invesco S&P 500 Downside Hedged ETF (PHDG)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-16 | $34.04 | $34.51 | $33.73 | $34.24 | $34.24 | 10,168 |
2025-04-15 | $33.57 | $33.90 | $33.35 | $33.63 | $33.63 | 149,411 |
2025-04-14 | $33.94 | $33.95 | $33.64 | $33.72 | $33.72 | 40,678 |
2025-04-11 | $32.85 | $34.80 | $32.85 | $33.78 | $33.78 | 8,732 |
2025-04-10 | $33.86 | $33.96 | $33.77 | $33.77 | $33.77 | 29,946 |
2025-04-09 | $33.77 | $33.97 | $33.16 | $33.86 | $33.86 | 20,536 |
2025-04-08 | $33.97 | $33.97 | $33.77 | $33.80 | $33.80 | 13,569 |
2025-04-07 | $33.36 | $34.70 | $33.24 | $33.63 | $33.63 | 32,511 |
2025-04-04 | $34.80 | $35.41 | $33.90 | $33.90 | $33.90 | 21,021 |
2025-04-03 | $35.82 | $36.32 | $35.63 | $35.90 | $35.90 | 21,566 |
2025-04-02 | $36.35 | $36.66 | $36.34 | $36.40 | $36.40 | 9,832 |
2025-04-01 | $36.38 | $36.52 | $36.23 | $36.46 | $36.46 | 7,879 |
2025-03-31 | $36.03 | $36.48 | $36.01 | $36.48 | $36.48 | 17,746 |
2025-03-28 | $36.51 | $36.51 | $35.98 | $36.16 | $36.16 | 37,644 |
2025-03-27 | $36.21 | $36.55 | $36.21 | $36.35 | $36.35 | 9,179 |
2025-03-26 | $36.66 | $36.66 | $36.28 | $36.28 | $36.28 | 8,939 |
2025-03-25 | $36.36 | $36.68 | $36.35 | $36.45 | $36.45 | 30,044 |
2025-03-24 | $36.29 | $36.67 | $36.29 | $36.58 | $36.58 | 6,505 |
2025-03-21 | $36.12 | $36.49 | $36.12 | $36.29 | $36.15 | 6,719 |
2025-03-20 | $36.29 | $36.68 | $36.29 | $36.42 | $36.28 | 6,381 |
2025-03-19 | $36.49 | $37.00 | $36.30 | $36.30 | $36.16 | 2,788 |
2025-03-18 | $36.34 | $36.52 | $36.33 | $36.33 | $36.19 | 9,648 |
2025-03-17 | $36.33 | $36.53 | $36.33 | $36.33 | $36.19 | 15,344 |
2025-03-14 | $36.35 | $36.43 | $36.30 | $36.30 | $36.16 | 6,915 |
2025-03-13 | $36.59 | $36.88 | $36.32 | $36.37 | $36.23 | 10,624 |
2025-03-12 | $36.52 | $36.75 | $36.52 | $36.52 | $36.38 | 32,310 |
2025-03-11 | $36.73 | $36.98 | $36.53 | $36.53 | $36.38 | 88,968 |
2025-03-10 | $37.01 | $37.03 | $36.61 | $37.03 | $36.88 | 131,740 |
2025-03-07 | $37.30 | $37.38 | $37.09 | $37.38 | $37.24 | 4,337 |
2025-03-06 | $37.21 | $37.50 | $37.06 | $37.21 | $37.06 | 33,219 |
2025-03-05 | $37.37 | $37.65 | $37.15 | $37.44 | $37.29 | 13,667 |
2025-03-04 | $37.49 | $37.55 | $37.18 | $37.39 | $37.24 | 34,456 |
2025-03-03 | $37.75 | $38.00 | $37.50 | $37.55 | $37.40 | 12,447 |
2025-02-28 | $37.15 | $37.84 | $37.15 | $37.73 | $37.58 | 12,293 |
2025-02-27 | $37.95 | $38.03 | $37.65 | $37.71 | $37.56 | 5,498 |
2025-02-26 | $38.19 | $38.25 | $37.93 | $38.00 | $37.85 | 14,977 |
2025-02-25 | $38.46 | $38.46 | $37.83 | $38.06 | $37.91 | 11,101 |
2025-02-24 | $38.00 | $38.36 | $38.00 | $38.05 | $37.89 | 9,558 |
2025-02-21 | $38.51 | $38.53 | $38.28 | $38.35 | $38.35 | 9,463 |
2025-02-20 | $38.66 | $38.66 | $38.41 | $38.56 | $38.56 | 8,516 |
2025-02-19 | $38.65 | $38.89 | $38.54 | $38.75 | $38.75 | 6,139 |
2025-02-18 | $38.60 | $38.71 | $38.51 | $38.59 | $38.59 | 4,230 |
2025-02-14 | $38.57 | $38.77 | $38.57 | $38.67 | $38.67 | 2,312 |
2025-02-13 | $38.50 | $38.77 | $38.50 | $38.77 | $38.77 | 1,359 |
2025-02-12 | $38.37 | $38.49 | $38.26 | $38.49 | $38.49 | 9,794 |
2025-02-11 | $38.50 | $38.50 | $38.25 | $38.47 | $38.47 | 6,993 |
2025-02-10 | $37.80 | $38.57 | $37.80 | $38.46 | $38.46 | 7,740 |
2025-02-07 | $38.41 | $38.67 | $38.19 | $38.38 | $38.38 | 14,178 |
2025-02-06 | $38.54 | $38.57 | $38.29 | $38.36 | $38.36 | 8,497 |
2025-02-05 | $38.22 | $38.46 | $38.11 | $38.36 | $38.36 | 4,116 |
2025-02-04 | $37.66 | $38.36 | $37.66 | $38.11 | $38.11 | 7,752 |
2025-02-03 | $37.49 | $38.21 | $37.49 | $38.01 | $38.01 | 8,618 |
2025-01-31 | $38.49 | $38.54 | $38.26 | $38.27 | $38.27 | 7,990 |
2025-01-30 | $38.24 | $38.40 | $38.02 | $38.03 | $38.03 | 77,173 |
2025-01-29 | $38.27 | $38.53 | $38.02 | $38.12 | $38.12 | 9,339 |
2025-01-28 | $38.21 | $38.40 | $38.11 | $38.39 | $38.39 | 99,935 |
2025-01-27 | $38.18 | $38.18 | $37.94 | $38.10 | $38.10 | 5,564 |
2025-01-24 | $38.51 | $38.51 | $38.19 | $38.38 | $38.38 | 17,903 |
2025-01-23 | $38.27 | $38.39 | $38.15 | $38.30 | $38.30 | 3,623 |
2025-01-22 | $38.20 | $38.45 | $38.18 | $38.45 | $38.45 | 19,917 |
2025-01-21 | $37.74 | $38.15 | $37.73 | $38.03 | $38.03 | 5,049 |
2025-01-17 | $37.99 | $38.11 | $37.87 | $37.87 | $37.87 | 8,616 |
2025-01-16 | $37.72 | $37.79 | $37.55 | $37.56 | $37.56 | 13,211 |
2025-01-15 | $37.58 | $37.97 | $37.58 | $37.73 | $37.73 | 8,586 |
2025-01-14 | $37.53 | $37.71 | $37.45 | $37.56 | $37.56 | 10,905 |
2025-01-13 | $37.72 | $37.74 | $37.43 | $37.61 | $37.61 | 12,036 |
2025-01-10 | $37.95 | $38.07 | $37.44 | $37.70 | $37.70 | 4,551 |
2025-01-08 | $37.78 | $37.98 | $37.63 | $37.80 | $37.80 | 19,666 |
2025-01-07 | $37.83 | $37.98 | $37.61 | $37.61 | $37.61 | 6,699 |
2025-01-06 | $37.87 | $38.08 | $37.64 | $37.64 | $37.64 | 13,032 |
2025-01-03 | $37.60 | $37.83 | $37.49 | $37.83 | $37.83 | 3,962 |
2025-01-02 | $37.69 | $37.69 | $37.34 | $37.34 | $37.34 | 5,077 |
2024-12-31 | $38.07 | $38.07 | $37.25 | $37.25 | $37.25 | 92,577 |
2024-12-30 | $37.40 | $37.95 | $37.35 | $37.39 | $37.39 | 5,422 |
2024-12-27 | $37.81 | $37.98 | $37.75 | $37.98 | $37.98 | 10,822 |
2024-12-26 | $37.87 | $37.99 | $37.76 | $37.96 | $37.96 | 8,231 |
2024-12-24 | $37.95 | $37.99 | $37.73 | $37.73 | $37.73 | 6,796 |
2024-12-23 | $37.87 | $38.38 | $37.32 | $37.87 | $37.87 | 6,265 |
2024-12-20 | $38.15 | $38.15 | $38.03 | $38.04 | $37.87 | 14,106 |
2024-12-19 | $38.42 | $38.42 | $37.96 | $37.96 | $37.79 | 6,401 |
2024-12-18 | $38.94 | $38.98 | $38.01 | $38.01 | $37.84 | 19,171 |
2024-12-17 | $38.82 | $39.01 | $38.82 | $38.90 | $38.73 | 5,104 |
2024-12-16 | $38.90 | $39.18 | $38.90 | $39.18 | $39.01 | 8,157 |
2024-12-13 | $38.38 | $38.98 | $38.38 | $38.76 | $38.59 | 6,813 |
2024-12-12 | $39.03 | $39.10 | $38.77 | $38.77 | $38.60 | 12,463 |
2024-12-11 | $39.01 | $39.19 | $39.01 | $39.11 | $38.93 | 45,266 |
2024-12-10 | $38.82 | $38.98 | $38.71 | $38.73 | $38.56 | 29,377 |
2024-12-09 | $39.00 | $39.04 | $38.13 | $38.79 | $38.62 | 28,014 |
2024-12-06 | $39.16 | $39.17 | $38.96 | $39.09 | $38.92 | 6,782 |
2024-12-05 | $38.97 | $39.16 | $38.94 | $39.01 | $38.84 | 16,430 |
2024-12-04 | $39.00 | $39.23 | $38.85 | $39.23 | $39.06 | 3,961 |
2024-12-03 | $38.75 | $38.86 | $38.72 | $38.83 | $38.66 | 6,465 |
2024-12-02 | $38.67 | $38.99 | $38.67 | $38.85 | $38.68 | 7,229 |
2024-11-29 | $38.61 | $38.85 | $38.48 | $38.77 | $38.77 | 5,892 |
2024-11-27 | $38.56 | $38.66 | $38.41 | $38.41 | $38.41 | 4,122 |
2024-11-26 | $38.53 | $38.74 | $38.53 | $38.68 | $38.68 | 18,881 |
2024-11-25 | $38.53 | $38.68 | $38.37 | $38.48 | $38.48 | 14,631 |
2024-11-22 | $37.94 | $38.51 | $37.94 | $38.30 | $38.30 | 7,199 |
2024-11-21 | $38.15 | $38.39 | $37.85 | $38.15 | $38.15 | 4,483 |
2024-11-20 | $37.99 | $38.25 | $37.89 | $38.02 | $38.02 | 12,001 |
2024-11-19 | $37.64 | $38.02 | $37.64 | $37.99 | $37.99 | 5,600 |
2024-11-18 | $37.55 | $37.83 | $37.55 | $37.76 | $37.76 | 11,206 |
2024-11-15 | $37.72 | $37.93 | $37.60 | $37.78 | $37.78 | 40,750 |
2024-11-14 | $38.29 | $38.29 | $37.83 | $38.08 | $38.08 | 11,575 |
2024-11-13 | $38.17 | $38.40 | $38.01 | $38.16 | $38.16 | 18,190 |
2024-11-12 | $38.27 | $38.40 | $37.80 | $37.80 | $37.80 | 10,062 |
2024-11-11 | $38.33 | $38.88 | $37.93 | $37.93 | $37.93 | 40,771 |
2024-11-08 | $38.16 | $38.34 | $38.16 | $38.34 | $38.34 | 2,142 |
2024-11-07 | $37.98 | $38.27 | $37.75 | $37.75 | $37.75 | 42,694 |
2024-11-06 | $38.01 | $38.61 | $37.70 | $37.70 | $37.70 | 39,605 |
2024-11-05 | $38.49 | $38.49 | $37.84 | $37.87 | $37.87 | 14,223 |
2024-11-04 | $37.92 | $37.95 | $37.75 | $37.95 | $37.95 | 3,829 |
2024-11-01 | $38.14 | $38.21 | $38.05 | $38.05 | $38.05 | 4,265 |
2024-10-31 | $38.61 | $38.61 | $37.87 | $38.11 | $38.11 | 12,801 |
2024-10-30 | $38.54 | $38.82 | $38.41 | $38.41 | $38.41 | 19,105 |
2024-10-29 | $38.54 | $38.69 | $38.54 | $38.65 | $38.65 | 4,448 |
2024-10-28 | $37.50 | $38.62 | $37.50 | $38.62 | $38.62 | 3,129 |
2024-10-25 | $38.81 | $38.81 | $38.48 | $38.68 | $38.68 | 15,590 |
2024-10-24 | $38.35 | $38.65 | $38.35 | $38.65 | $38.65 | 7,184 |
2024-10-23 | $38.35 | $38.48 | $38.05 | $38.05 | $38.05 | 58,956 |
2024-10-22 | $38.47 | $38.71 | $38.47 | $38.71 | $38.71 | 33,761 |
2024-10-21 | $38.57 | $38.69 | $38.42 | $38.47 | $38.47 | 7,006 |
2024-10-18 | $38.76 | $38.76 | $38.54 | $38.59 | $38.59 | 2,132 |
2024-10-17 | $38.71 | $38.90 | $38.59 | $38.59 | $38.59 | 3,668 |
2024-10-16 | $38.89 | $38.89 | $38.60 | $38.71 | $38.71 | 2,226 |
2024-10-15 | $38.73 | $38.73 | $38.45 | $38.62 | $38.62 | 2,651 |
2024-10-14 | $38.59 | $38.70 | $38.54 | $38.61 | $38.61 | 8,738 |
2024-10-11 | $38.61 | $38.65 | $38.47 | $38.50 | $38.50 | 3,920 |
2024-10-10 | $38.46 | $38.50 | $38.28 | $38.48 | $38.48 | 3,415 |
2024-10-09 | $38.16 | $38.57 | $38.16 | $38.57 | $38.57 | 4,113 |
2024-10-08 | $38.31 | $38.38 | $38.14 | $38.34 | $38.34 | 13,020 |
2024-10-07 | $38.13 | $38.13 | $37.97 | $38.00 | $38.00 | 2,475 |
2024-10-04 | $38.08 | $38.08 | $37.96 | $38.03 | $38.03 | 2,553 |
2024-10-03 | $37.70 | $37.90 | $37.69 | $37.90 | $37.90 | 5,181 |
2024-10-02 | $37.50 | $37.95 | $37.50 | $37.73 | $37.73 | 10,787 |
2024-10-01 | $37.69 | $38.04 | $37.69 | $37.74 | $37.74 | 25,294 |
2024-09-30 | $37.76 | $38.21 | $37.76 | $38.21 | $38.21 | 15,673 |
2024-09-27 | $38.17 | $38.17 | $37.93 | $38.07 | $38.07 | 7,184 |
2024-09-26 | $38.04 | $38.11 | $37.73 | $37.87 | $37.87 | 6,559 |
2024-09-25 | $38.60 | $38.60 | $37.71 | $37.89 | $37.89 | 14,790 |
2024-09-24 | $37.85 | $37.97 | $37.84 | $37.84 | $37.84 | 7,082 |
2024-09-23 | $37.66 | $37.78 | $37.16 | $37.73 | $37.73 | 6,297 |
2024-09-20 | $37.91 | $38.04 | $37.71 | $37.90 | $37.66 | 11,740 |
2024-09-19 | $37.93 | $38.11 | $37.77 | $37.77 | $37.54 | 10,714 |
2024-09-18 | $38.46 | $38.46 | $37.56 | $37.75 | $37.52 | 4,328 |
2024-09-17 | $37.72 | $37.86 | $37.54 | $37.86 | $37.63 | 9,005 |
2024-09-16 | $37.57 | $37.64 | $37.51 | $37.57 | $37.34 | 9,989 |
2024-09-13 | $37.63 | $37.64 | $37.45 | $37.48 | $37.25 | 3,004 |
2024-09-12 | $37.38 | $37.52 | $37.15 | $37.41 | $37.17 | 5,596 |
2024-09-11 | $36.86 | $37.36 | $36.86 | $37.36 | $37.13 | 6,126 |
2024-09-10 | $37.12 | $37.20 | $36.86 | $36.86 | $36.63 | 4,286 |
2024-09-09 | $36.83 | $37.18 | $36.83 | $37.07 | $36.84 | 4,119 |
2024-09-06 | $37.14 | $37.20 | $36.99 | $36.99 | $36.99 | 3,179 |
2024-09-05 | $37.46 | $37.47 | $37.16 | $37.25 | $37.25 | 3,630 |
2024-09-04 | $37.35 | $37.46 | $37.28 | $37.42 | $37.42 | 4,752 |
2024-09-03 | $37.73 | $37.73 | $37.39 | $37.40 | $37.40 | 10,754 |
2024-08-30 | $38.33 | $38.91 | $37.44 | $37.76 | $37.76 | 17,009 |
2024-08-29 | $37.96 | $37.99 | $37.62 | $37.72 | $37.72 | 4,622 |
2024-08-28 | $37.58 | $37.79 | $37.56 | $37.75 | $37.75 | 4,276 |
2024-08-27 | $37.79 | $37.86 | $37.68 | $37.77 | $37.77 | 6,822 |
2024-08-26 | $37.89 | $37.91 | $37.76 | $37.77 | $37.77 | 2,793 |
2024-08-23 | $38.06 | $38.06 | $37.75 | $37.94 | $37.94 | 3,031 |
2024-08-22 | $38.12 | $38.12 | $37.73 | $37.97 | $37.97 | 8,005 |
2024-08-21 | $37.83 | $38.03 | $37.73 | $37.82 | $37.82 | 32,033 |
2024-08-20 | $37.36 | $37.79 | $37.22 | $37.79 | $37.79 | 34,904 |
2024-08-19 | $37.43 | $37.56 | $37.42 | $37.56 | $37.56 | 6,739 |
2024-08-16 | $39.40 | $39.40 | $37.51 | $37.52 | $37.52 | 10,791 |
2024-08-15 | $37.65 | $37.65 | $37.40 | $37.52 | $37.52 | 7,668 |
2024-08-14 | $37.38 | $37.55 | $37.38 | $37.41 | $37.41 | 9,219 |
2024-08-13 | $37.61 | $37.80 | $37.47 | $37.50 | $37.50 | 4,957 |
2024-08-12 | $37.52 | $38.00 | $37.48 | $37.57 | $37.57 | 2,372 |
2024-08-09 | $38.33 | $38.33 | $37.84 | $37.85 | $37.85 | 4,154 |
2024-08-08 | $37.99 | $38.39 | $37.99 | $38.25 | $38.25 | 12,729 |
2024-08-07 | $38.32 | $38.32 | $37.84 | $37.93 | $37.93 | 43,809 |
2024-08-06 | $38.51 | $38.61 | $38.08 | $38.52 | $38.52 | 39,785 |
2024-08-05 | $38.99 | $39.26 | $38.20 | $39.26 | $39.26 | 218,642 |
2024-08-02 | $36.94 | $37.74 | $36.94 | $37.74 | $37.74 | 3,899 |
2024-08-01 | $37.03 | $37.10 | $37.00 | $37.04 | $37.04 | 14,438 |
2024-07-31 | $37.13 | $37.13 | $37.01 | $37.12 | $37.12 | 2,294 |
2024-07-30 | $36.94 | $37.14 | $36.94 | $37.03 | $37.03 | 10,015 |
2024-07-29 | $37.23 | $37.23 | $37.01 | $37.01 | $37.01 | 4,640 |
2024-07-26 | $37.22 | $37.22 | $36.97 | $37.09 | $37.09 | 4,674 |
2024-07-25 | $37.19 | $37.45 | $37.02 | $37.02 | $37.02 | 8,941 |
2024-07-24 | $37.44 | $37.49 | $37.17 | $37.22 | $37.22 | 31,443 |
2024-07-23 | $38.14 | $38.14 | $37.91 | $37.91 | $37.91 | 13,927 |
2024-07-22 | $37.84 | $37.98 | $37.81 | $37.98 | $37.98 | 4,163 |
2024-07-19 | $37.89 | $37.89 | $37.58 | $37.66 | $37.66 | 7,851 |
2024-07-18 | $38.24 | $38.24 | $37.78 | $37.95 | $37.95 | 14,506 |
2024-07-17 | $38.22 | $38.34 | $38.09 | $38.17 | $38.17 | 8,349 |
2024-07-16 | $38.45 | $38.70 | $38.45 | $38.70 | $38.70 | 5,562 |
2024-07-15 | $38.51 | $38.55 | $38.32 | $38.37 | $38.37 | 4,951 |
2024-07-12 | $38.08 | $38.48 | $38.08 | $38.28 | $38.28 | 6,946 |
2024-07-11 | $38.24 | $38.24 | $38.01 | $38.08 | $38.08 | 17,440 |
2024-07-10 | $38.06 | $38.42 | $38.05 | $38.42 | $38.42 | 8,369 |
2024-07-09 | $37.94 | $38.11 | $37.94 | $38.09 | $38.09 | 5,927 |
2024-07-08 | $38.04 | $38.04 | $37.93 | $38.00 | $38.00 | 4,941 |
2024-07-05 | $37.67 | $37.98 | $37.67 | $37.98 | $37.98 | 6,308 |
2024-07-03 | $37.65 | $37.74 | $37.65 | $37.72 | $37.72 | 4,946 |
2024-07-02 | $37.26 | $37.53 | $37.26 | $37.53 | $37.53 | 3,229 |
2024-07-01 | $37.32 | $37.40 | $37.18 | $37.40 | $37.40 | 8,481 |
2024-06-28 | $37.62 | $37.67 | $37.27 | $37.41 | $37.41 | 12,147 |
2024-06-27 | $37.47 | $37.52 | $37.40 | $37.52 | $37.52 | 9,764 |
2024-06-26 | $37.35 | $37.46 | $37.25 | $37.46 | $37.46 | 3,027 |
2024-06-25 | $37.24 | $37.41 | $37.22 | $37.29 | $37.29 | 3,469 |
2024-06-24 | $37.51 | $37.57 | $37.19 | $37.19 | $37.19 | 7,955 |
2024-06-21 | $37.53 | $37.62 | $37.44 | $37.54 | $37.37 | 5,856 |
2024-06-20 | $37.73 | $37.76 | $37.50 | $37.68 | $37.51 | 11,675 |
2024-06-18 | $37.63 | $37.73 | $37.56 | $37.73 | $37.56 | 3,374 |
2024-06-17 | $37.12 | $37.69 | $37.12 | $37.66 | $37.49 | 3,167 |
2024-06-14 | $37.09 | $37.27 | $37.09 | $37.26 | $37.26 | 6,651 |
2024-06-13 | $37.20 | $37.31 | $37.15 | $37.31 | $37.31 | 4,295 |
2024-06-12 | $37.23 | $37.34 | $37.16 | $37.24 | $37.24 | 12,261 |
2024-06-11 | $36.82 | $36.90 | $36.70 | $36.90 | $36.90 | 3,902 |
2024-06-10 | $36.56 | $36.85 | $36.56 | $36.79 | $36.79 | 7,544 |
2024-06-07 | $36.56 | $36.85 | $36.56 | $36.72 | $36.72 | 4,706 |
2024-06-06 | $36.69 | $36.80 | $36.63 | $36.67 | $36.67 | 11,335 |
2024-06-05 | $36.50 | $36.72 | $36.50 | $36.72 | $36.72 | 5,255 |
2024-06-04 | $36.26 | $36.42 | $36.19 | $36.42 | $36.42 | 3,990 |
2024-06-03 | $36.25 | $36.32 | $36.15 | $36.26 | $36.26 | 2,169 |
2024-05-31 | $36.11 | $36.27 | $35.74 | $36.27 | $36.27 | 202,928 |
2024-05-30 | $36.07 | $36.15 | $36.00 | $36.08 | $36.08 | 6,338 |
2024-05-29 | $36.17 | $36.29 | $36.17 | $36.25 | $36.25 | 4,778 |
2024-05-28 | $36.49 | $36.53 | $36.36 | $36.44 | $36.44 | 8,733 |
2024-05-24 | $36.32 | $36.46 | $36.25 | $36.42 | $36.42 | 6,088 |
2024-05-23 | $36.40 | $36.61 | $36.15 | $36.22 | $36.22 | 10,714 |
2024-05-22 | $36.40 | $36.56 | $36.33 | $36.45 | $36.45 | 4,338 |
2024-05-21 | $36.43 | $36.54 | $36.43 | $36.51 | $36.51 | 3,822 |
2024-05-20 | $36.46 | $36.55 | $36.38 | $36.43 | $36.43 | 3,481 |
2024-05-17 | $36.44 | $36.48 | $36.35 | $36.43 | $36.43 | 2,564 |
2024-05-16 | $36.67 | $36.67 | $36.38 | $36.46 | $36.46 | 14,022 |
2024-05-15 | $36.29 | $36.53 | $36.29 | $36.53 | $36.53 | 8,880 |
2024-05-14 | $35.97 | $36.09 | $35.90 | $36.08 | $36.08 | 5,543 |
2024-05-13 | $35.95 | $35.95 | $35.86 | $35.90 | $35.90 | 2,746 |
2024-05-10 | $36.03 | $36.03 | $35.89 | $35.96 | $35.96 | 5,214 |
2024-05-09 | $35.84 | $35.92 | $35.84 | $35.92 | $35.92 | 1,978 |
2024-05-08 | $35.73 | $35.81 | $35.68 | $35.76 | $35.76 | 5,180 |
2024-05-07 | $35.90 | $35.90 | $35.81 | $35.84 | $35.84 | 2,517 |
2024-05-06 | $35.65 | $35.75 | $35.57 | $35.75 | $35.75 | 3,340 |
2024-05-03 | $35.50 | $35.54 | $35.44 | $35.52 | $35.52 | 5,187 |
2024-05-02 | $35.18 | $35.30 | $35.13 | $35.30 | $35.30 | 4,218 |
2024-05-01 | $35.02 | $35.37 | $35.02 | $35.07 | $35.07 | 2,455 |
2024-04-30 | $35.65 | $35.65 | $35.19 | $35.19 | $35.19 | 15,497 |
2024-04-29 | $35.58 | $35.70 | $35.48 | $35.55 | $35.55 | 7,020 |
2024-04-26 | $35.39 | $35.62 | $35.39 | $35.55 | $35.55 | 2,258 |
2024-04-25 | $35.33 | $35.48 | $35.28 | $35.47 | $35.47 | 4,675 |
2024-04-24 | $35.38 | $35.55 | $35.38 | $35.47 | $35.47 | 10,046 |
2024-04-23 | $35.48 | $35.60 | $35.44 | $35.47 | $35.47 | 4,231 |
2024-04-22 | $35.43 | $35.43 | $35.27 | $35.33 | $35.33 | 15,631 |
2024-04-19 | $35.35 | $35.39 | $35.25 | $35.37 | $35.37 | 8,416 |
2024-04-18 | $35.33 | $35.38 | $35.33 | $35.38 | $35.38 | 1,020 |
2024-04-17 | $35.56 | $35.57 | $35.37 | $35.39 | $35.39 | 7,254 |
2024-04-16 | $35.64 | $35.72 | $35.57 | $35.60 | $35.60 | 6,316 |
2024-04-15 | $35.95 | $36.15 | $35.73 | $35.77 | $35.77 | 4,718 |
2024-04-12 | $36.09 | $36.18 | $35.89 | $35.96 | $35.96 | 5,728 |
2024-04-11 | $36.35 | $36.45 | $36.06 | $36.43 | $36.43 | 5,518 |
2024-04-10 | $36.15 | $36.25 | $36.06 | $36.20 | $36.20 | 5,222 |
2024-04-09 | $36.59 | $36.59 | $36.21 | $36.42 | $36.42 | 5,886 |
2024-04-08 | $36.43 | $36.49 | $36.31 | $36.35 | $36.35 | 4,558 |
2024-04-05 | $36.33 | $36.54 | $36.24 | $36.52 | $36.52 | 7,018 |
2024-04-04 | $36.92 | $36.92 | $36.13 | $36.13 | $36.13 | 10,857 |
2024-04-03 | $36.27 | $36.61 | $36.27 | $36.55 | $36.55 | 3,083 |
2024-04-02 | $36.34 | $36.45 | $36.31 | $36.45 | $36.45 | 13,530 |
2024-04-01 | $36.91 | $36.91 | $36.54 | $36.70 | $36.70 | 4,965 |
2024-03-28 | $36.74 | $36.80 | $36.70 | $36.78 | $36.78 | 7,523 |
2024-03-27 | $36.55 | $36.65 | $36.43 | $36.63 | $36.63 | 11,561 |
2024-03-26 | $36.55 | $36.55 | $36.42 | $36.42 | $36.42 | 10,193 |
2024-03-25 | $36.79 | $36.79 | $36.47 | $36.52 | $36.52 | 41,016 |
2024-03-22 | $36.86 | $36.86 | $36.55 | $36.68 | $36.68 | 7,954 |
2024-03-21 | $36.83 | $36.83 | $36.63 | $36.68 | $36.68 | 35,360 |
2024-03-20 | $36.34 | $36.62 | $36.29 | $36.55 | $36.55 | 10,728 |
2024-03-19 | $36.36 | $36.40 | $36.22 | $36.38 | $36.38 | 13,059 |
2024-03-18 | $36.53 | $36.54 | $36.31 | $36.31 | $36.31 | 39,924 |
2024-03-15 | $36.35 | $36.45 | $36.29 | $36.29 | $36.14 | 26,447 |
2024-03-14 | $36.66 | $36.66 | $36.38 | $36.54 | $36.39 | 5,873 |
2024-03-13 | $36.71 | $36.71 | $36.41 | $36.50 | $36.35 | 7,951 |
2024-03-12 | $36.26 | $36.62 | $36.26 | $36.61 | $36.46 | 6,995 |
2024-03-11 | $36.56 | $36.56 | $36.24 | $36.41 | $36.26 | 5,420 |
2024-03-08 | $36.61 | $36.63 | $36.33 | $36.47 | $36.32 | 5,317 |
2024-03-07 | $36.49 | $36.68 | $36.37 | $36.55 | $36.39 | 22,731 |
2024-03-06 | $36.06 | $36.30 | $36.04 | $36.17 | $36.02 | 10,980 |
2024-03-05 | $36.14 | $36.17 | $35.97 | $36.04 | $36.04 | 7,536 |
2024-03-04 | $36.05 | $36.27 | $36.05 | $36.25 | $36.25 | 6,293 |
2024-03-01 | $36.04 | $36.27 | $36.04 | $36.25 | $36.25 | 47,464 |
2024-02-29 | $35.97 | $36.04 | $35.86 | $36.04 | $36.04 | 6,164 |
2024-02-28 | $35.68 | $35.92 | $35.68 | $35.87 | $35.87 | 12,544 |
2024-02-27 | $35.82 | $35.97 | $35.73 | $35.82 | $35.82 | 9,444 |
2024-02-26 | $36.03 | $36.03 | $35.88 | $35.98 | $35.98 | 3,330 |
2024-02-23 | $36.14 | $36.34 | $36.01 | $36.11 | $36.11 | 5,181 |
2024-02-22 | $35.83 | $36.22 | $35.80 | $36.22 | $36.22 | 8,769 |
2024-02-21 | $35.40 | $35.52 | $35.36 | $35.52 | $35.52 | 12,269 |
2024-02-20 | $35.50 | $35.64 | $35.45 | $35.53 | $35.53 | 28,164 |
2024-02-16 | $35.75 | $35.75 | $35.56 | $35.68 | $35.68 | 6,943 |
2024-02-15 | $35.55 | $35.84 | $35.55 | $35.72 | $35.72 | 20,753 |
2024-02-14 | $35.73 | $35.73 | $35.42 | $35.68 | $35.68 | 8,517 |
2024-02-13 | $35.35 | $35.58 | $35.32 | $35.56 | $35.56 | 22,007 |
2024-02-12 | $35.42 | $35.77 | $35.42 | $35.64 | $35.64 | 4,154 |
2024-02-09 | $35.47 | $35.64 | $35.39 | $35.59 | $35.59 | 8,046 |
2024-02-08 | $35.35 | $35.48 | $35.35 | $35.46 | $35.46 | 4,592 |
2024-02-07 | $35.09 | $35.51 | $35.09 | $35.46 | $35.46 | 11,983 |
2024-02-06 | $35.10 | $35.25 | $35.10 | $35.13 | $35.13 | 6,553 |
2024-02-05 | $35.30 | $35.32 | $35.13 | $35.13 | $35.13 | 10,451 |
2024-02-02 | $35.12 | $35.58 | $35.12 | $35.36 | $35.36 | 61,666 |
2024-02-01 | $34.82 | $35.14 | $34.82 | $35.14 | $35.14 | 6,768 |
2024-01-31 | $34.96 | $35.09 | $34.57 | $34.57 | $34.57 | 17,110 |
2024-01-30 | $35.18 | $35.24 | $35.06 | $35.15 | $35.15 | 152,613 |
2024-01-29 | $34.88 | $35.20 | $34.88 | $35.18 | $35.18 | 79,673 |
2024-01-26 | $34.81 | $35.00 | $34.81 | $34.87 | $34.87 | 8,495 |
2024-01-25 | $34.90 | $34.98 | $34.77 | $34.94 | $34.94 | 6,670 |
2024-01-24 | $34.74 | $34.92 | $34.68 | $34.72 | $34.72 | 12,062 |
2024-01-23 | $34.64 | $34.73 | $34.51 | $34.61 | $34.61 | 143,343 |
2024-01-22 | $34.89 | $34.89 | $34.59 | $34.74 | $34.74 | 9,648 |
2024-01-19 | $34.34 | $34.77 | $34.29 | $34.76 | $34.76 | 52,380 |
2024-01-18 | $34.21 | $34.39 | $34.14 | $34.39 | $34.39 | 9,072 |
2024-01-17 | $34.27 | $34.27 | $34.07 | $34.07 | $34.07 | 9,327 |
2024-01-16 | $34.20 | $34.34 | $34.10 | $34.34 | $34.34 | 25,257 |
2024-01-12 | $34.09 | $34.20 | $34.06 | $34.17 | $34.17 | 5,006 |
2024-01-11 | $34.03 | $34.14 | $33.93 | $34.01 | $34.01 | 12,857 |
2024-01-10 | $33.94 | $34.21 | $33.94 | $34.10 | $34.10 | 37,733 |
2024-01-09 | $33.94 | $34.10 | $33.93 | $34.06 | $34.06 | 36,974 |
2024-01-08 | $33.70 | $33.97 | $33.66 | $33.97 | $33.97 | 119,081 |
2024-01-05 | $33.56 | $33.72 | $33.48 | $33.65 | $33.65 | 10,715 |
2024-01-04 | $33.71 | $33.87 | $33.57 | $33.57 | $33.57 | 7,711 |
2024-01-03 | $33.71 | $33.86 | $33.67 | $33.67 | $33.67 | 8,630 |
2024-01-02 | $33.80 | $34.03 | $33.79 | $33.92 | $33.92 | 15,894 |
2023-12-29 | $34.06 | $34.23 | $34.01 | $34.23 | $34.23 | 10,258 |
2023-12-28 | $34.29 | $34.34 | $34.22 | $34.23 | $34.23 | 45,018 |
2023-12-27 | $34.17 | $34.27 | $34.09 | $34.25 | $34.25 | 25,679 |
2023-12-26 | $34.28 | $34.30 | $33.76 | $34.25 | $34.25 | 129,740 |
2023-12-22 | $34.27 | $34.27 | $33.99 | $34.04 | $34.04 | 24,649 |
2023-12-21 | $34.00 | $34.06 | $33.83 | $34.01 | $34.01 | 10,521 |
2023-12-20 | $33.93 | $34.31 | $33.72 | $33.84 | $33.84 | 40,808 |
2023-12-19 | $33.94 | $34.17 | $33.94 | $34.12 | $34.12 | 14,219 |
2023-12-18 | $33.80 | $34.11 | $33.80 | $33.93 | $33.93 | 28,117 |
2023-12-15 | $33.97 | $34.09 | $33.84 | $33.97 | $33.76 | 18,832 |
2023-12-14 | $33.93 | $34.12 | $33.89 | $33.96 | $33.75 | 19,341 |
2023-12-13 | $33.53 | $33.96 | $33.26 | $33.96 | $33.75 | 58,218 |
2023-12-12 | $33.19 | $33.53 | $33.19 | $33.41 | $33.20 | 16,403 |
2023-12-11 | $33.08 | $33.36 | $33.08 | $33.30 | $33.30 | 21,916 |
2023-12-08 | $33.01 | $33.27 | $33.01 | $33.22 | $33.22 | 10,475 |
2023-12-07 | $32.92 | $33.21 | $32.92 | $33.09 | $33.09 | 7,611 |
2023-12-06 | $33.15 | $33.16 | $32.92 | $32.94 | $32.94 | 10,548 |
2023-12-05 | $32.91 | $33.09 | $32.90 | $32.98 | $32.98 | 60,270 |
2023-12-04 | $32.82 | $33.07 | $32.82 | $32.99 | $32.99 | 83,827 |
2023-12-01 | $32.85 | $33.20 | $32.85 | $33.16 | $33.16 | 27,286 |
2023-11-30 | $32.80 | $33.00 | $32.77 | $33.00 | $33.00 | 30,154 |
2023-11-29 | $33.06 | $33.12 | $32.85 | $32.95 | $32.95 | 22,735 |
2023-11-28 | $32.80 | $32.94 | $32.77 | $32.89 | $32.89 | 20,380 |
2023-11-27 | $32.81 | $33.00 | $32.81 | $32.94 | $32.94 | 19,720 |
2023-11-24 | $32.91 | $33.01 | $32.86 | $32.86 | $32.86 | 8,554 |
2023-11-22 | $32.81 | $33.01 | $32.81 | $33.01 | $33.01 | 8,295 |
2023-11-21 | $32.82 | $32.92 | $32.71 | $32.73 | $32.73 | 19,680 |
2023-11-20 | $32.58 | $33.03 | $32.58 | $32.91 | $32.91 | 19,076 |
2023-11-17 | $32.51 | $32.72 | $32.51 | $32.72 | $32.72 | 15,541 |
2023-11-16 | $32.58 | $32.76 | $32.53 | $32.61 | $32.61 | 15,417 |
2023-11-15 | $32.65 | $32.80 | $32.60 | $32.71 | $32.71 | 16,115 |
2023-11-14 | $32.36 | $32.75 | $32.36 | $32.72 | $32.72 | 27,210 |
2023-11-13 | $32.05 | $32.17 | $32.02 | $32.09 | $32.09 | 18,513 |
2023-11-10 | $31.85 | $32.24 | $31.71 | $32.24 | $32.24 | 13,385 |
2023-11-09 | $31.93 | $32.04 | $31.22 | $31.22 | $31.22 | 37,943 |
2023-11-08 | $31.90 | $32.05 | $31.87 | $32.02 | $32.02 | 34,749 |
2023-11-07 | $31.79 | $32.08 | $31.79 | $32.00 | $32.00 | 16,402 |
2023-11-06 | $32.13 | $32.13 | $31.86 | $31.97 | $31.97 | 29,593 |
2023-11-03 | $31.88 | $32.15 | $31.76 | $32.05 | $32.05 | 48,440 |
2023-11-02 | $31.65 | $31.93 | $31.65 | $31.82 | $31.82 | 35,418 |
2023-11-01 | $31.15 | $31.54 | $30.83 | $31.54 | $31.54 | 10,611 |
2023-10-31 | $31.25 | $31.38 | $30.81 | $31.28 | $31.28 | 57,089 |
2023-10-30 | $31.35 | $31.42 | $31.21 | $31.38 | $31.38 | 19,323 |
2023-10-27 | $31.20 | $31.27 | $31.05 | $31.19 | $31.19 | 27,763 |
2023-10-26 | $31.18 | $31.34 | $31.16 | $31.18 | $31.18 | 19,451 |
2023-10-25 | $31.17 | $31.33 | $31.16 | $31.29 | $31.29 | 17,857 |
2023-10-24 | $31.26 | $31.33 | $31.14 | $31.20 | $31.20 | 30,303 |
2023-10-23 | $31.22 | $31.34 | $31.12 | $31.12 | $31.12 | 8,284 |
2023-10-20 | $31.53 | $31.55 | $31.34 | $31.34 | $31.34 | 36,909 |
2023-10-19 | $31.77 | $31.79 | $31.41 | $31.67 | $31.67 | 21,195 |
2023-10-18 | $31.89 | $31.90 | $31.63 | $31.77 | $31.77 | 21,711 |
2023-10-17 | $31.63 | $31.98 | $31.63 | $31.90 | $31.90 | 18,700 |
2023-10-16 | $31.91 | $32.02 | $31.81 | $31.82 | $31.82 | 35,095 |
2023-10-13 | $31.52 | $31.91 | $31.50 | $31.91 | $31.91 | 15,384 |
2023-10-12 | $31.38 | $31.50 | $31.28 | $31.41 | $31.41 | 17,338 |
2023-10-11 | $31.52 | $31.52 | $31.35 | $31.52 | $31.52 | 32,254 |
2023-10-10 | $31.35 | $31.62 | $31.35 | $31.35 | $31.35 | 16,179 |
2023-10-09 | $31.39 | $31.49 | $31.38 | $31.43 | $31.43 | 6,231 |
2023-10-06 | $30.97 | $31.40 | $30.97 | $31.40 | $31.40 | 49,353 |
2023-10-05 | $31.08 | $31.15 | $31.02 | $31.07 | $31.07 | 41,189 |
2023-10-04 | $31.23 | $31.23 | $31.01 | $31.23 | $31.23 | 38,424 |
2023-10-03 | $30.87 | $31.14 | $30.87 | $31.14 | $31.14 | 31,881 |
2023-10-02 | $31.09 | $31.18 | $30.99 | $31.11 | $31.11 | 24,295 |
2023-09-29 | $31.20 | $31.26 | $31.05 | $31.16 | $31.16 | 31,104 |
2023-09-28 | $31.10 | $31.24 | $31.10 | $31.13 | $31.13 | 176,703 |
2023-09-27 | $31.08 | $31.25 | $31.08 | $31.17 | $31.17 | 28,658 |
2023-09-26 | $31.30 | $31.30 | $31.08 | $31.17 | $31.17 | 32,237 |
2023-09-25 | $31.29 | $31.29 | $31.08 | $31.22 | $31.22 | 10,961 |
2023-09-22 | $31.47 | $31.47 | $31.13 | $31.21 | $31.21 | 32,415 |
2023-09-21 | $31.43 | $31.46 | $31.28 | $31.28 | $31.28 | 13,580 |
2023-09-20 | $31.97 | $32.06 | $31.73 | $31.73 | $31.73 | 12,910 |
2023-09-19 | $31.95 | $32.03 | $31.75 | $31.99 | $31.99 | 12,391 |
2023-09-18 | $31.88 | $32.13 | $31.88 | $32.02 | $32.02 | 98,544 |
2023-09-15 | $32.23 | $32.31 | $32.09 | $32.09 | $31.96 | 19,895 |
2023-09-14 | $32.32 | $32.57 | $32.30 | $32.50 | $32.37 | 14,592 |
2023-09-13 | $32.16 | $32.33 | $32.15 | $32.29 | $32.16 | 20,543 |
2023-09-12 | $32.16 | $32.35 | $32.16 | $32.32 | $32.19 | 24,390 |
2023-09-11 | $32.55 | $32.55 | $32.27 | $32.40 | $32.28 | 19,819 |
2023-09-08 | $32.43 | $32.43 | $32.20 | $32.34 | $32.21 | 5,703 |
2023-09-07 | $32.20 | $32.44 | $32.20 | $32.26 | $32.13 | 14,197 |
2023-09-06 | $32.38 | $32.44 | $32.30 | $32.38 | $32.25 | 13,574 |
2023-09-05 | $32.55 | $32.67 | $32.49 | $32.54 | $32.41 | 2,232 |
2023-09-01 | $32.65 | $32.74 | $32.51 | $32.74 | $32.61 | 20,361 |
2023-08-31 | $32.75 | $32.77 | $32.65 | $32.70 | $32.57 | 10,039 |
2023-08-30 | $32.80 | $32.87 | $32.71 | $32.77 | $32.64 | 9,490 |
2023-08-29 | $32.60 | $32.81 | $32.58 | $32.75 | $32.62 | 9,507 |
2023-08-28 | $32.49 | $32.59 | $32.39 | $32.55 | $32.42 | 17,869 |
2023-08-25 | $32.71 | $32.71 | $32.39 | $32.50 | $32.37 | 9,413 |
2023-08-24 | $32.77 | $32.80 | $32.51 | $32.58 | $32.45 | 14,629 |
2023-08-23 | $32.71 | $32.80 | $32.65 | $32.73 | $32.60 | 59,410 |
2023-08-22 | $32.74 | $32.88 | $32.65 | $32.69 | $32.56 | 21,759 |
2023-08-21 | $32.70 | $32.80 | $32.62 | $32.80 | $32.67 | 8,137 |
2023-08-18 | $32.61 | $32.85 | $32.61 | $32.81 | $32.68 | 7,282 |
2023-08-17 | $32.89 | $32.97 | $32.76 | $32.85 | $32.72 | 13,386 |
2023-08-16 | $33.16 | $33.19 | $32.88 | $32.88 | $32.75 | 32,921 |
2023-08-15 | $33.26 | $33.34 | $33.16 | $33.16 | $33.03 | 7,910 |
2023-08-14 | $33.42 | $33.49 | $33.27 | $33.47 | $33.33 | 9,865 |
2023-08-11 | $33.33 | $33.46 | $33.25 | $33.42 | $33.29 | 13,477 |
2023-08-10 | $33.33 | $33.63 | $33.33 | $33.41 | $33.28 | 7,705 |
2023-08-09 | $33.46 | $33.58 | $33.33 | $33.33 | $33.20 | 10,699 |
2023-08-08 | $33.40 | $33.64 | $33.38 | $33.62 | $33.49 | 8,844 |
2023-08-07 | $33.59 | $33.68 | $33.55 | $33.68 | $33.54 | 9,926 |
2023-08-04 | $33.63 | $33.82 | $33.57 | $33.58 | $33.45 | 6,345 |
2023-08-03 | $33.50 | $33.73 | $33.50 | $33.64 | $33.50 | 18,082 |
2023-08-02 | $33.71 | $33.83 | $33.60 | $33.65 | $33.52 | 15,049 |
2023-08-01 | $33.95 | $34.13 | $33.95 | $34.03 | $33.89 | 8,679 |
2023-07-31 | $34.04 | $34.24 | $34.03 | $34.24 | $34.10 | 9,943 |
2023-07-28 | $34.03 | $34.14 | $34.03 | $34.14 | $34.00 | 17,198 |
2023-07-27 | $34.12 | $34.26 | $33.78 | $33.78 | $33.64 | 20,563 |
2023-07-26 | $33.87 | $34.09 | $33.87 | $33.96 | $33.82 | 17,303 |
2023-07-25 | $33.93 | $34.14 | $33.88 | $34.05 | $33.91 | 26,433 |
2023-07-24 | $33.80 | $33.99 | $33.80 | $33.88 | $33.74 | 17,491 |
2023-07-21 | $34.04 | $34.04 | $33.77 | $33.85 | $33.85 | 9,105 |
2023-07-20 | $33.96 | $33.96 | $33.82 | $33.84 | $33.84 | 6,906 |
2023-07-19 | $33.83 | $34.15 | $33.83 | $33.98 | $33.98 | 78,694 |
2023-07-18 | $33.55 | $34.01 | $33.55 | $33.89 | $33.89 | 24,944 |
2023-07-17 | $33.61 | $33.80 | $33.60 | $33.69 | $33.69 | 29,592 |
2023-07-14 | $33.75 | $33.84 | $33.61 | $33.69 | $33.69 | 8,565 |
2023-07-13 | $33.61 | $33.74 | $33.49 | $33.74 | $33.74 | 11,531 |
2023-07-12 | $33.39 | $33.57 | $33.35 | $33.49 | $33.49 | 18,328 |
2023-07-11 | $33.01 | $33.30 | $32.97 | $33.30 | $33.30 | 28,702 |
2023-07-10 | $32.78 | $33.02 | $32.78 | $32.99 | $32.99 | 14,204 |
2023-07-07 | $32.69 | $33.23 | $32.69 | $32.91 | $32.91 | 29,971 |
2023-07-06 | $32.86 | $33.18 | $32.86 | $33.13 | $33.13 | 10,085 |
2023-07-05 | $33.01 | $33.31 | $33.01 | $33.23 | $33.23 | 6,697 |
2023-07-03 | $33.17 | $33.34 | $33.17 | $33.30 | $33.30 | 3,932 |
2023-06-30 | $33.07 | $33.37 | $33.07 | $33.31 | $33.31 | 23,309 |
2023-06-29 | $32.63 | $32.91 | $32.63 | $32.84 | $32.84 | 5,962 |
2023-06-28 | $32.55 | $32.84 | $32.55 | $32.79 | $32.79 | 11,023 |
2023-06-27 | $32.73 | $32.84 | $32.70 | $32.73 | $32.73 | 45,877 |
2023-06-26 | $32.96 | $33.07 | $32.74 | $32.83 | $32.83 | 10,768 |
2023-06-23 | $33.09 | $33.09 | $32.85 | $32.94 | $32.94 | 18,175 |
2023-06-22 | $33.12 | $33.23 | $32.93 | $33.23 | $33.23 | 17,321 |
2023-06-21 | $33.06 | $33.13 | $32.99 | $33.07 | $33.07 | 19,115 |
2023-06-20 | $33.18 | $33.34 | $33.13 | $33.21 | $33.21 | 140,896 |
2023-06-16 | $33.81 | $33.82 | $33.48 | $33.48 | $33.34 | 16,683 |
2023-06-15 | $33.36 | $33.82 | $33.32 | $33.82 | $33.68 | 14,195 |
2023-06-14 | $33.21 | $33.46 | $33.13 | $33.38 | $33.24 | 13,750 |
2023-06-13 | $33.13 | $33.42 | $33.13 | $33.35 | $33.21 | 54,115 |
2023-06-12 | $32.84 | $33.25 | $32.84 | $33.24 | $33.10 | 76,038 |
2023-06-09 | $32.95 | $32.99 | $32.85 | $32.87 | $32.74 | 10,707 |
2023-06-08 | $32.88 | $32.88 | $32.68 | $32.79 | $32.66 | 38,184 |
2023-06-07 | $32.79 | $32.91 | $32.69 | $32.72 | $32.59 | 21,900 |
2023-06-06 | $32.77 | $32.98 | $32.73 | $32.90 | $32.77 | 31,223 |
2023-06-05 | $32.90 | $33.19 | $32.79 | $32.83 | $32.70 | 570,257 |
2023-06-02 | $32.96 | $33.13 | $32.89 | $33.13 | $33.13 | 46,305 |
2023-06-01 | $32.59 | $32.86 | $32.51 | $32.74 | $32.74 | 43,509 |
2023-05-31 | $32.70 | $32.81 | $32.59 | $32.72 | $32.72 | 17,098 |
2023-05-30 | $32.92 | $32.98 | $32.82 | $32.92 | $32.92 | 12,451 |
2023-05-26 | $32.55 | $33.03 | $32.55 | $32.94 | $32.94 | 10,778 |
2023-05-25 | $32.67 | $32.78 | $32.59 | $32.75 | $32.75 | 21,202 |
2023-05-24 | $32.44 | $32.64 | $32.42 | $32.48 | $32.48 | 21,632 |
2023-05-23 | $32.71 | $32.93 | $32.56 | $32.56 | $32.56 | 42,739 |
2023-05-22 | $32.79 | $32.98 | $32.76 | $32.90 | $32.90 | 14,062 |
2023-05-19 | $32.96 | $32.96 | $32.72 | $32.95 | $32.95 | 15,805 |
2023-05-18 | $32.74 | $32.83 | $32.56 | $32.77 | $32.77 | 8,330 |
2023-05-17 | $32.46 | $32.70 | $32.39 | $32.63 | $32.63 | 8,057 |
2023-05-16 | $32.51 | $32.51 | $32.35 | $32.41 | $32.41 | 37,922 |
2023-05-15 | $32.46 | $32.53 | $32.36 | $32.45 | $32.45 | 36,253 |
2023-05-12 | $32.50 | $32.60 | $32.35 | $32.44 | $32.44 | 13,105 |
2023-05-11 | $32.50 | $32.67 | $32.47 | $32.59 | $32.59 | 17,858 |
2023-05-10 | $32.66 | $32.66 | $32.45 | $32.65 | $32.65 | 14,918 |
2023-05-09 | $32.67 | $32.67 | $32.52 | $32.52 | $32.52 | 24,873 |
2023-05-08 | $32.77 | $32.77 | $32.54 | $32.59 | $32.59 | 9,834 |
2023-05-05 | $32.19 | $32.70 | $32.19 | $32.57 | $32.57 | 18,266 |
2023-05-04 | $32.10 | $32.37 | $32.02 | $32.20 | $32.20 | 17,591 |
2023-05-03 | $32.42 | $32.65 | $32.23 | $32.36 | $32.36 | 17,239 |
2023-05-02 | $32.64 | $32.67 | $31.92 | $32.44 | $32.44 | 208,150 |
2023-05-01 | $32.71 | $32.99 | $32.71 | $32.79 | $32.79 | 67,633 |
2023-04-28 | $32.75 | $32.97 | $32.75 | $32.83 | $32.83 | 13,659 |
2023-04-27 | $32.35 | $32.92 | $32.35 | $32.91 | $32.91 | 23,833 |
2023-04-26 | $32.48 | $32.54 | $32.21 | $32.32 | $32.32 | 36,805 |
2023-04-25 | $32.85 | $32.85 | $32.38 | $32.38 | $32.38 | 347,646 |
2023-04-24 | $32.95 | $32.95 | $32.70 | $32.92 | $32.92 | 15,050 |
2023-04-21 | $32.75 | $32.97 | $32.66 | $32.84 | $32.84 | 16,236 |
2023-04-20 | $32.87 | $32.95 | $32.71 | $32.84 | $32.84 | 43,351 |
2023-04-19 | $32.74 | $33.05 | $32.74 | $33.05 | $33.05 | 31,823 |
2023-04-18 | $33.03 | $33.10 | $32.87 | $32.98 | $32.98 | 43,592 |
2023-04-17 | $32.78 | $33.01 | $32.75 | $32.95 | $32.95 | 21,133 |
2023-04-14 | $32.80 | $33.06 | $32.74 | $32.87 | $32.87 | 69,077 |
2023-04-13 | $32.49 | $33.02 | $32.49 | $33.02 | $33.02 | 33,499 |
2023-04-12 | $32.71 | $32.86 | $32.51 | $32.54 | $32.54 | 33,733 |
2023-04-11 | $32.73 | $32.80 | $32.63 | $32.66 | $32.66 | 53,904 |
2023-04-10 | $32.50 | $32.72 | $32.50 | $32.69 | $32.69 | 19,398 |
2023-04-06 | $32.82 | $32.82 | $32.56 | $32.72 | $32.72 | 12,043 |
2023-04-05 | $32.74 | $32.87 | $31.98 | $32.71 | $32.71 | 11,229 |
2023-04-04 | $32.79 | $32.96 | $32.72 | $32.74 | $32.74 | 17,517 |
2023-04-03 | $32.67 | $32.96 | $32.67 | $32.85 | $32.85 | 23,674 |
2023-03-31 | $32.32 | $32.87 | $32.32 | $32.87 | $32.87 | 18,638 |
2023-03-30 | $32.27 | $32.55 | $32.27 | $32.51 | $32.51 | 15,317 |
2023-03-29 | $32.00 | $32.34 | $31.89 | $32.34 | $32.34 | 138,784 |
2023-03-28 | $31.97 | $32.10 | $31.92 | $31.94 | $31.94 | 21,375 |
2023-03-27 | $32.36 | $32.42 | $32.08 | $32.21 | $32.21 | 34,008 |
2023-03-24 | $32.28 | $32.36 | $32.18 | $32.36 | $32.36 | 46,815 |
2023-03-23 | $32.09 | $32.42 | $32.09 | $32.28 | $32.28 | 32,479 |
2023-03-22 | $32.31 | $32.59 | $32.03 | $32.19 | $32.19 | 24,496 |
2023-03-21 | $32.10 | $32.53 | $32.10 | $32.38 | $32.38 | 13,244 |
2023-03-20 | $32.33 | $32.39 | $32.23 | $32.36 | $32.36 | 28,002 |
2023-03-17 | $32.36 | $32.47 | $32.19 | $32.47 | $32.29 | 18,704 |
2023-03-16 | $32.12 | $32.46 | $32.11 | $32.35 | $32.17 | 20,691 |
2023-03-15 | $31.98 | $32.26 | $31.88 | $32.13 | $31.95 | 176,196 |
2023-03-14 | $32.06 | $32.21 | $31.97 | $32.09 | $31.91 | 81,399 |
2023-03-13 | $32.02 | $32.46 | $32.02 | $32.15 | $31.97 | 13,183 |
2023-03-10 | $32.14 | $32.33 | $32.02 | $32.09 | $31.91 | 19,461 |
2023-03-09 | $32.41 | $32.44 | $32.06 | $32.17 | $31.99 | 16,171 |
2023-03-08 | $32.49 | $32.49 | $32.22 | $32.39 | $32.21 | 7,809 |
2023-03-07 | $32.64 | $32.64 | $32.27 | $32.35 | $32.17 | 7,105 |
2023-03-06 | $32.86 | $32.92 | $32.72 | $32.77 | $32.59 | 25,914 |
2023-03-03 | $32.47 | $32.81 | $32.47 | $32.73 | $32.73 | 27,213 |
2023-03-02 | $32.27 | $32.54 | $32.25 | $32.51 | $32.51 | 27,071 |
2023-03-01 | $32.16 | $32.54 | $32.16 | $32.45 | $32.45 | 150,301 |
2023-02-28 | $32.71 | $32.74 | $32.46 | $32.47 | $32.47 | 50,896 |
2023-02-27 | $32.54 | $32.73 | $32.53 | $32.73 | $32.73 | 27,639 |
2023-02-24 | $32.58 | $32.79 | $32.58 | $32.73 | $32.73 | 40,851 |
2023-02-23 | $32.59 | $32.82 | $32.59 | $32.69 | $32.69 | 87,311 |
2023-02-22 | $32.74 | $32.89 | $32.59 | $32.70 | $32.70 | 22,991 |
2023-02-21 | $33.08 | $33.08 | $32.78 | $32.78 | $32.78 | 25,057 |
2023-02-17 | $32.98 | $33.19 | $32.98 | $33.17 | $33.17 | 14,419 |
2023-02-16 | $33.07 | $33.46 | $33.07 | $33.21 | $33.21 | 38,618 |
2023-02-15 | $33.25 | $33.52 | $33.25 | $33.46 | $33.46 | 31,451 |
2023-02-14 | $33.50 | $33.59 | $33.19 | $33.51 | $33.51 | 22,541 |
2023-02-13 | $33.59 | $33.72 | $33.48 | $33.55 | $33.55 | 21,072 |
2023-02-10 | $33.61 | $33.63 | $33.45 | $33.60 | $33.60 | 314,167 |
2023-02-09 | $33.93 | $34.05 | $33.41 | $33.50 | $33.50 | 81,927 |
2023-02-08 | $33.82 | $34.07 | $33.71 | $33.72 | $33.72 | 22,651 |
2023-02-07 | $33.51 | $34.10 | $33.51 | $34.06 | $34.06 | 22,451 |
2023-02-06 | $33.62 | $33.80 | $33.59 | $33.66 | $33.66 | 78,648 |
2023-02-03 | $33.92 | $34.26 | $33.81 | $33.88 | $33.88 | 27,332 |
2023-02-02 | $33.84 | $34.28 | $33.83 | $34.26 | $34.26 | 154,070 |
2023-02-01 | $33.24 | $33.82 | $33.11 | $33.74 | $33.74 | 74,397 |
2023-01-31 | $33.04 | $33.34 | $32.93 | $33.34 | $33.34 | 473,045 |
2023-01-30 | $32.94 | $33.32 | $32.88 | $32.88 | $32.88 | 46,567 |
2023-01-27 | $33.34 | $33.48 | $33.13 | $33.34 | $33.34 | 24,932 |
2023-01-26 | $33.00 | $33.23 | $32.88 | $33.22 | $33.22 | 26,493 |
2023-01-25 | $32.71 | $32.96 | $32.62 | $32.96 | $32.96 | 57,692 |
2023-01-24 | $32.90 | $33.05 | $32.86 | $32.96 | $32.96 | 55,892 |
2023-01-23 | $32.64 | $33.21 | $32.64 | $33.03 | $33.03 | 20,604 |
2023-01-20 | $32.30 | $32.78 | $32.30 | $32.78 | $32.78 | 46,799 |
2023-01-19 | $32.37 | $32.50 | $32.26 | $32.26 | $32.26 | 350,781 |
2023-01-18 | $32.90 | $33.01 | $32.54 | $32.56 | $32.56 | 23,729 |
2023-01-17 | $32.80 | $33.04 | $32.80 | $32.83 | $32.83 | 25,449 |
2023-01-13 | $32.82 | $32.90 | $32.58 | $32.87 | $32.87 | 95,949 |
2023-01-12 | $32.82 | $33.01 | $32.72 | $32.82 | $32.82 | 79,518 |
2023-01-11 | $32.63 | $32.98 | $32.63 | $32.98 | $32.98 | 28,939 |
2023-01-10 | $32.24 | $32.54 | $32.24 | $32.48 | $32.48 | 18,380 |
2023-01-09 | $32.31 | $32.69 | $32.30 | $32.31 | $32.31 | 38,482 |
2023-01-06 | $31.75 | $32.41 | $31.75 | $32.37 | $32.37 | 327,057 |
2023-01-05 | $31.73 | $31.96 | $31.70 | $31.77 | $31.77 | 52,965 |
2023-01-04 | $31.89 | $32.30 | $31.89 | $32.10 | $32.10 | 31,345 |
2023-01-03 | $32.09 | $32.32 | $31.91 | $32.10 | $32.10 | 101,621 |
2022-12-30 | $32.15 | $32.28 | $31.99 | $32.28 | $32.28 | 84,079 |
2022-12-29 | $32.02 | $32.37 | $31.85 | $32.30 | $32.30 | 108,724 |
2022-12-28 | $32.04 | $32.29 | $31.39 | $31.72 | $31.72 | 149,393 |
2022-12-27 | $32.19 | $32.37 | $31.97 | $32.14 | $32.14 | 81,663 |
2022-12-23 | $32.35 | $32.35 | $31.93 | $32.19 | $32.19 | 160,169 |
2022-12-22 | $32.27 | $32.29 | $32.05 | $32.23 | $32.23 | 26,228 |
2022-12-21 | $32.30 | $32.37 | $31.99 | $32.20 | $32.20 | 59,803 |
2022-12-20 | $32.41 | $32.41 | $32.15 | $32.28 | $32.28 | 24,147 |
2022-12-19 | $32.08 | $32.23 | $30.08 | $32.18 | $32.18 | 132,449 |
2022-12-16 | $32.85 | $32.85 | $32.32 | $32.40 | $32.18 | 62,448 |
2022-12-15 | $32.86 | $32.86 | $32.65 | $32.74 | $32.52 | 53,539 |
2022-12-14 | $33.55 | $33.76 | $32.81 | $33.28 | $33.05 | 49,411 |
2022-12-13 | $34.03 | $34.03 | $33.57 | $33.73 | $33.50 | 120,786 |
2022-12-12 | $33.50 | $33.71 | $33.50 | $33.61 | $33.38 | 25,648 |
2022-12-09 | $33.60 | $33.71 | $33.60 | $33.69 | $33.46 | 42,106 |
2022-12-08 | $33.72 | $33.79 | $33.51 | $33.75 | $33.52 | 122,225 |
2022-12-07 | $33.82 | $33.82 | $33.40 | $33.44 | $33.21 | 119,583 |
2022-12-06 | $33.95 | $33.95 | $33.35 | $33.45 | $33.22 | 52,362 |
2022-12-05 | $34.35 | $34.35 | $33.76 | $33.90 | $33.67 | 36,793 |
2022-12-02 | $34.37 | $34.43 | $34.08 | $34.37 | $34.13 | 43,720 |
2022-12-01 | $34.48 | $34.70 | $34.33 | $34.54 | $34.30 | 54,398 |
2022-11-30 | $33.61 | $34.53 | $33.56 | $34.43 | $34.19 | 53,741 |
2022-11-29 | $34.14 | $34.14 | $33.57 | $33.76 | $33.53 | 33,039 |
2022-11-28 | $34.04 | $34.14 | $33.75 | $33.82 | $33.58 | 15,658 |
2022-11-25 | $34.30 | $34.30 | $34.12 | $34.14 | $33.91 | 13,248 |
2022-11-23 | $34.13 | $34.29 | $34.04 | $34.19 | $33.96 | 31,670 |
2022-11-22 | $33.64 | $34.18 | $33.64 | $34.11 | $33.88 | 145,251 |
2022-11-21 | $33.98 | $33.98 | $33.63 | $33.76 | $33.53 | 160,377 |
2022-11-18 | $33.83 | $34.01 | $33.70 | $33.90 | $33.67 | 84,284 |
2022-11-17 | $33.49 | $33.93 | $33.49 | $33.80 | $33.57 | 17,544 |
2022-11-16 | $34.02 | $34.22 | $33.94 | $33.94 | $33.71 | 51,016 |
2022-11-15 | $34.54 | $34.54 | $34.08 | $34.20 | $33.97 | 203,838 |
2022-11-14 | $34.33 | $34.33 | $33.91 | $34.01 | $33.78 | 18,183 |
2022-11-11 | $34.13 | $34.30 | $33.99 | $34.30 | $34.06 | 19,028 |
2022-11-10 | $33.91 | $34.10 | $33.88 | $33.92 | $33.69 | 97,265 |
2022-11-09 | $33.91 | $34.05 | $33.88 | $34.05 | $33.82 | 42,625 |
2022-11-08 | $34.17 | $34.17 | $33.88 | $33.91 | $33.68 | 46,081 |
2022-11-07 | $34.05 | $34.12 | $33.90 | $34.00 | $33.77 | 118,760 |
2022-11-04 | $34.23 | $34.23 | $33.94 | $34.13 | $33.90 | 307,008 |
2022-11-03 | $34.46 | $34.46 | $33.94 | $34.08 | $33.85 | 86,844 |
2022-11-02 | $35.02 | $35.24 | $34.40 | $34.47 | $34.23 | 49,875 |
2022-11-01 | $35.53 | $35.53 | $34.92 | $35.06 | $34.82 | 46,310 |
2022-10-31 | $35.71 | $35.71 | $35.13 | $35.27 | $35.03 | 87,659 |
2022-10-28 | $34.66 | $35.53 | $34.66 | $35.53 | $35.29 | 37,015 |
2022-10-27 | $35.29 | $35.29 | $34.88 | $34.95 | $34.71 | 39,552 |
2022-10-26 | $35.12 | $35.64 | $35.10 | $35.10 | $34.86 | 29,912 |
2022-10-25 | $35.28 | $35.55 | $35.28 | $35.55 | $35.31 | 138,876 |
2022-10-24 | $34.84 | $35.38 | $34.84 | $35.13 | $34.89 | 70,287 |
2022-10-21 | $34.38 | $34.93 | $34.25 | $34.85 | $34.61 | 23,769 |
2022-10-20 | $34.59 | $34.71 | $34.27 | $34.39 | $34.15 | 25,280 |
2022-10-19 | $34.43 | $34.86 | $34.43 | $34.69 | $34.45 | 85,723 |
2022-10-18 | $34.79 | $35.10 | $34.70 | $34.82 | $34.58 | 38,482 |
2022-10-17 | $34.40 | $34.62 | $34.28 | $34.62 | $34.38 | 50,529 |
2022-10-14 | $34.67 | $34.67 | $34.02 | $34.10 | $33.87 | 191,823 |
2022-10-13 | $33.52 | $34.68 | $33.52 | $34.60 | $34.36 | 267,531 |
2022-10-12 | $34.33 | $34.33 | $34.05 | $34.07 | $33.84 | 27,765 |
2022-10-11 | $34.36 | $34.53 | $34.16 | $34.53 | $34.29 | 41,633 |
2022-10-10 | $34.47 | $34.60 | $34.16 | $34.47 | $34.23 | 118,983 |
2022-10-07 | $34.45 | $34.57 | $34.25 | $34.40 | $34.40 | 59,685 |
2022-10-06 | $34.78 | $34.84 | $34.60 | $34.80 | $34.80 | 71,937 |
2022-10-05 | $34.50 | $34.91 | $34.50 | $34.76 | $34.76 | 91,903 |
2022-10-04 | $34.42 | $34.88 | $34.42 | $34.67 | $34.67 | 43,669 |
2022-10-03 | $33.98 | $34.33 | $33.86 | $34.16 | $34.16 | 140,917 |
2022-09-30 | $34.27 | $34.27 | $33.87 | $33.99 | $33.99 | 20,668 |
2022-09-29 | $34.42 | $34.46 | $34.11 | $34.20 | $34.20 | 35,990 |
2022-09-28 | $34.22 | $34.52 | $34.22 | $34.40 | $34.40 | 37,228 |
2022-09-27 | $34.37 | $34.44 | $34.20 | $34.33 | $34.33 | 114,055 |
2022-09-26 | $34.24 | $34.28 | $34.10 | $34.25 | $34.25 | 86,276 |
2022-09-23 | $34.14 | $34.24 | $33.94 | $34.11 | $34.11 | 122,187 |
2022-09-22 | $34.40 | $34.41 | $34.07 | $34.15 | $34.15 | 67,296 |
2022-09-21 | $34.31 | $34.53 | $34.30 | $34.34 | $34.34 | 38,420 |
2022-09-20 | $34.35 | $34.47 | $34.27 | $34.33 | $34.33 | 55,044 |
2022-09-19 | $34.41 | $34.50 | $34.30 | $34.40 | $34.40 | 42,235 |
2022-09-16 | $34.74 | $34.84 | $34.52 | $34.61 | $34.51 | 62,651 |
2022-09-15 | $34.99 | $34.99 | $34.76 | $34.80 | $34.70 | 15,019 |
2022-09-14 | $35.22 | $35.22 | $34.89 | $35.13 | $35.03 | 44,565 |
2022-09-13 | $35.07 | $35.18 | $34.98 | $35.03 | $34.93 | 24,808 |
2022-09-12 | $35.26 | $35.41 | $35.19 | $35.36 | $35.36 | 16,379 |
2022-09-09 | $34.95 | $35.16 | $34.92 | $35.16 | $35.16 | 12,686 |
2022-09-08 | $34.46 | $34.90 | $34.46 | $34.85 | $34.85 | 65,799 |
2022-09-07 | $34.33 | $34.79 | $34.26 | $34.72 | $34.72 | 99,184 |
2022-09-06 | $34.54 | $34.54 | $34.18 | $34.34 | $34.34 | 31,438 |
2022-09-02 | $34.91 | $34.95 | $34.26 | $34.41 | $34.41 | 184,424 |
2022-09-01 | $34.38 | $34.72 | $34.29 | $34.72 | $34.72 | 97,520 |
2022-08-31 | $34.88 | $35.00 | $34.53 | $34.70 | $34.70 | 31,952 |
2022-08-30 | $34.91 | $34.98 | $34.82 | $34.95 | $34.95 | 34,042 |
2022-08-29 | $34.80 | $35.00 | $34.80 | $34.83 | $34.83 | 19,662 |
2022-08-26 | $34.98 | $34.98 | $34.81 | $34.93 | $34.93 | 25,309 |
2022-08-25 | $34.80 | $35.02 | $34.80 | $35.00 | $35.00 | 20,127 |
2022-08-24 | $34.87 | $34.94 | $34.80 | $34.94 | $34.94 | 159,292 |
2022-08-23 | $34.94 | $35.09 | $34.83 | $34.85 | $34.85 | 56,715 |
2022-08-22 | $35.47 | $35.47 | $34.91 | $34.93 | $34.93 | 132,663 |
2022-08-19 | $36.00 | $36.00 | $35.61 | $35.62 | $35.62 | 75,989 |
2022-08-18 | $35.94 | $36.14 | $35.88 | $36.07 | $36.07 | 20,613 |
2022-08-17 | $36.21 | $36.21 | $35.95 | $36.05 | $36.05 | 25,854 |
2022-08-16 | $35.99 | $36.34 | $35.99 | $36.32 | $36.32 | 13,992 |
2022-08-15 | $36.00 | $36.20 | $35.84 | $36.20 | $36.20 | 31,835 |
2022-08-12 | $35.51 | $35.97 | $35.51 | $35.96 | $35.96 | 31,916 |
2022-08-11 | $35.62 | $35.81 | $35.37 | $35.38 | $35.38 | 27,466 |
2022-08-10 | $35.21 | $35.53 | $35.21 | $35.49 | $35.49 | 48,968 |
2022-08-09 | $34.94 | $34.94 | $34.68 | $34.84 | $34.84 | 10,616 |
2022-08-08 | $35.16 | $35.27 | $34.85 | $34.98 | $34.98 | 12,885 |
2022-08-05 | $34.61 | $35.16 | $34.61 | $34.96 | $34.96 | 20,841 |
2022-08-04 | $35.11 | $35.12 | $34.93 | $35.06 | $35.06 | 21,193 |
2022-08-03 | $34.66 | $35.12 | $34.66 | $34.97 | $34.97 | 26,407 |
2022-08-02 | $34.58 | $34.85 | $34.52 | $34.52 | $34.52 | 16,966 |
2022-08-01 | $34.71 | $34.95 | $34.64 | $34.80 | $34.80 | 77,142 |
2022-07-29 | $34.40 | $34.89 | $34.39 | $34.83 | $34.83 | 47,956 |
2022-07-28 | $34.25 | $34.42 | $33.89 | $34.39 | $34.39 | 33,311 |
2022-07-27 | $33.64 | $34.27 | $33.58 | $34.19 | $34.19 | 100,109 |
2022-07-26 | $33.44 | $33.53 | $33.24 | $33.29 | $33.29 | 32,932 |
2022-07-25 | $33.65 | $33.72 | $33.52 | $33.66 | $33.66 | 21,835 |
2022-07-22 | $33.95 | $34.01 | $33.56 | $33.64 | $33.64 | 91,905 |
2022-07-21 | $33.65 | $34.02 | $33.54 | $34.02 | $34.02 | 76,904 |
2022-07-20 | $33.53 | $33.85 | $33.51 | $33.71 | $33.71 | 72,451 |
2022-07-19 | $32.93 | $33.64 | $32.93 | $33.58 | $33.58 | 96,742 |
2022-07-18 | $32.83 | $32.91 | $32.83 | $32.83 | $32.83 | 26,049 |
2022-07-15 | $32.81 | $32.92 | $32.61 | $32.92 | $32.92 | 46,208 |
2022-07-14 | $32.25 | $32.50 | $32.22 | $32.45 | $32.45 | 18,378 |
2022-07-13 | $32.35 | $32.76 | $32.35 | $32.60 | $32.60 | 30,866 |
2022-07-12 | $32.97 | $33.03 | $32.71 | $32.74 | $32.74 | 13,555 |
2022-07-11 | $32.92 | $33.03 | $32.89 | $32.99 | $32.99 | 20,892 |
2022-07-08 | $33.15 | $33.22 | $33.06 | $33.17 | $33.17 | 7,176 |
2022-07-07 | $32.97 | $33.25 | $32.97 | $33.21 | $33.21 | 22,962 |
2022-07-06 | $32.86 | $33.08 | $32.77 | $32.85 | $32.85 | 33,261 |
2022-07-05 | $32.54 | $32.86 | $32.48 | $32.80 | $32.80 | 93,692 |
2022-07-01 | $32.73 | $32.86 | $32.51 | $32.86 | $32.86 | 27,952 |
2022-06-30 | $32.82 | $32.89 | $32.61 | $32.63 | $32.63 | 63,027 |
2022-06-29 | $32.93 | $32.93 | $32.72 | $32.75 | $32.75 | 50,919 |
2022-06-28 | $33.23 | $33.45 | $32.74 | $32.76 | $32.76 | 45,728 |
2022-06-27 | $33.42 | $33.47 | $33.19 | $33.21 | $33.21 | 18,993 |
2022-06-24 | $32.67 | $33.46 | $32.67 | $33.46 | $33.46 | 90,280 |
2022-06-23 | $32.52 | $32.80 | $32.47 | $32.80 | $32.80 | 115,652 |
2022-06-22 | $32.62 | $32.80 | $32.43 | $32.43 | $32.43 | 165,310 |
2022-06-21 | $32.62 | $32.80 | $32.49 | $32.76 | $32.76 | 214,662 |
2022-06-17 | $32.80 | $32.80 | $32.69 | $32.75 | $32.68 | 38,087 |
2022-06-16 | $32.80 | $32.80 | $32.70 | $32.78 | $32.71 | 184,015 |
2022-06-15 | $32.72 | $32.80 | $32.61 | $32.73 | $32.66 | 63,608 |
2022-06-14 | $32.75 | $32.79 | $32.60 | $32.75 | $32.68 | 91,770 |
2022-06-13 | $32.80 | $32.80 | $32.73 | $32.73 | $32.66 | 214,278 |
2022-06-10 | $33.04 | $33.04 | $32.72 | $32.72 | $32.65 | 31,517 |
2022-06-09 | $34.11 | $34.11 | $33.45 | $33.48 | $33.41 | 54,778 |
2022-06-08 | $34.15 | $34.36 | $33.95 | $34.11 | $34.04 | 220,205 |
2022-06-07 | $33.86 | $34.34 | $33.86 | $34.28 | $34.21 | 24,995 |
2022-06-06 | $34.39 | $34.52 | $34.03 | $34.08 | $34.01 | 35,294 |
2022-06-03 | $34.38 | $34.38 | $33.97 | $33.97 | $33.90 | 22,326 |
2022-06-02 | $33.97 | $34.56 | $33.88 | $34.48 | $34.41 | 23,773 |
2022-06-01 | $34.32 | $34.49 | $33.99 | $33.99 | $33.92 | 55,664 |
2022-05-31 | $34.39 | $34.53 | $34.27 | $34.37 | $34.30 | 36,976 |
2022-05-27 | $34.14 | $34.62 | $34.14 | $34.62 | $34.55 | 53,245 |
2022-05-26 | $33.67 | $34.11 | $33.67 | $34.11 | $34.04 | 33,095 |
2022-05-25 | $33.30 | $33.61 | $33.30 | $33.58 | $33.51 | 61,580 |
2022-05-24 | $33.47 | $33.47 | $33.08 | $33.32 | $33.25 | 54,995 |
2022-05-23 | $33.09 | $33.62 | $33.09 | $33.62 | $33.55 | 122,486 |
2022-05-20 | $33.10 | $33.27 | $32.79 | $33.17 | $33.10 | 52,052 |
2022-05-19 | $33.41 | $33.60 | $33.05 | $33.16 | $33.09 | 65,114 |
2022-05-18 | $33.62 | $33.64 | $33.54 | $33.64 | $33.57 | 80,008 |
2022-05-17 | $33.57 | $33.68 | $33.54 | $33.66 | $33.59 | 108,477 |
2022-05-16 | $33.62 | $33.67 | $33.54 | $33.58 | $33.51 | 99,373 |
2022-05-13 | $33.48 | $33.77 | $33.48 | $33.69 | $33.62 | 146,697 |
2022-05-12 | $33.61 | $33.72 | $33.07 | $33.57 | $33.50 | 163,195 |
2022-05-11 | $34.08 | $34.11 | $33.68 | $33.73 | $33.66 | 113,554 |
2022-05-10 | $34.52 | $34.52 | $34.09 | $34.12 | $34.05 | 143,864 |
2022-05-09 | $34.59 | $34.59 | $34.18 | $34.43 | $34.36 | 285,312 |
2022-05-06 | $34.74 | $34.88 | $34.52 | $34.60 | $34.53 | 46,079 |
2022-05-05 | $34.28 | $34.81 | $34.10 | $34.79 | $34.72 | 213,027 |
2022-05-04 | $34.12 | $34.28 | $33.96 | $34.23 | $34.16 | 105,729 |
2022-05-03 | $34.58 | $34.58 | $34.18 | $34.28 | $34.21 | 234,393 |
2022-05-02 | $34.61 | $34.90 | $34.26 | $34.56 | $34.49 | 626,696 |
2022-04-29 | $34.87 | $34.87 | $34.46 | $34.61 | $34.54 | 87,089 |
2022-04-28 | $34.71 | $34.95 | $34.44 | $34.95 | $34.88 | 33,935 |
2022-04-27 | $34.58 | $34.89 | $34.50 | $34.61 | $34.54 | 98,459 |
2022-04-26 | $34.43 | $34.55 | $34.43 | $34.54 | $34.47 | 78,933 |
2022-04-25 | $34.21 | $34.49 | $34.04 | $34.48 | $34.41 | 293,126 |
2022-04-22 | $34.99 | $34.99 | $34.23 | $34.23 | $34.16 | 215,727 |
2022-04-21 | $35.42 | $35.42 | $34.85 | $34.90 | $34.83 | 52,808 |
2022-04-20 | $35.32 | $35.32 | $35.01 | $35.01 | $34.94 | 43,371 |
2022-04-19 | $35.17 | $35.24 | $35.11 | $35.11 | $35.04 | 108,760 |
2022-04-18 | $35.12 | $35.27 | $35.01 | $35.18 | $35.11 | 65,930 |
2022-04-14 | $35.27 | $35.28 | $35.16 | $35.25 | $35.18 | 114,998 |
2022-04-13 | $35.18 | $35.28 | $35.14 | $35.20 | $35.13 | 32,931 |
2022-04-12 | $35.77 | $35.77 | $35.04 | $35.27 | $35.20 | 73,729 |
2022-04-11 | $35.70 | $35.70 | $35.31 | $35.39 | $35.32 | 105,035 |
2022-04-08 | $36.11 | $36.11 | $35.76 | $35.81 | $35.73 | 69,379 |
2022-04-07 | $36.07 | $36.13 | $35.75 | $36.00 | $35.92 | 438,557 |
2022-04-06 | $36.15 | $36.15 | $35.71 | $35.90 | $35.82 | 462,806 |
2022-04-05 | $36.29 | $36.42 | $36.10 | $36.20 | $36.12 | 66,120 |
2022-04-04 | $36.15 | $36.33 | $36.11 | $36.31 | $36.23 | 31,778 |
2022-04-01 | $36.23 | $36.25 | $36.01 | $36.08 | $36.00 | 32,151 |
2022-03-31 | $36.68 | $36.68 | $36.14 | $36.14 | $36.06 | 83,918 |
2022-03-30 | $36.79 | $36.79 | $36.55 | $36.61 | $36.53 | 320,001 |
2022-03-29 | $36.51 | $36.78 | $36.48 | $36.63 | $36.55 | 196,257 |
2022-03-28 | $36.46 | $36.65 | $36.40 | $36.57 | $36.49 | 91,597 |
2022-03-25 | $36.52 | $36.56 | $36.30 | $36.56 | $36.48 | 162,131 |
2022-03-24 | $36.15 | $36.40 | $36.15 | $36.34 | $36.26 | 147,544 |
2022-03-23 | $36.34 | $36.45 | $36.01 | $36.01 | $35.93 | 155,108 |
2022-03-22 | $36.09 | $36.53 | $36.09 | $36.39 | $36.31 | 145,865 |
2022-03-21 | $36.21 | $36.39 | $36.08 | $36.29 | $36.21 | 117,088 |
2022-03-18 | $36.38 | $36.39 | $36.15 | $36.27 | $36.15 | 77,145 |
2022-03-17 | $36.01 | $36.21 | $35.94 | $36.21 | $36.09 | 526,809 |
2022-03-16 | $36.25 | $36.30 | $35.87 | $36.15 | $36.03 | 103,575 |
2022-03-15 | $36.08 | $36.38 | $36.06 | $36.38 | $36.25 | 65,770 |
2022-03-14 | $35.98 | $36.30 | $35.90 | $36.10 | $35.98 | 44,095 |
2022-03-11 | $36.18 | $36.18 | $35.84 | $36.04 | $35.92 | 62,527 |
2022-03-10 | $36.67 | $36.67 | $36.09 | $36.11 | $35.99 | 382,677 |
2022-03-09 | $36.48 | $36.76 | $36.34 | $36.76 | $36.63 | 48,376 |
2022-03-08 | $36.62 | $36.73 | $36.30 | $36.30 | $36.18 | 349,398 |
2022-03-07 | $36.63 | $36.80 | $36.47 | $36.70 | $36.57 | 182,307 |
2022-03-04 | $36.90 | $36.92 | $36.59 | $36.80 | $36.67 | 194,614 |
2022-03-03 | $36.88 | $36.88 | $36.47 | $36.56 | $36.43 | 73,251 |
2022-03-02 | $36.57 | $36.74 | $36.37 | $36.54 | $36.41 | 156,160 |
2022-03-01 | $36.40 | $36.46 | $36.22 | $36.43 | $36.30 | 56,419 |
2022-02-28 | $35.98 | $36.34 | $35.98 | $36.26 | $36.14 | 69,708 |
2022-02-25 | $36.15 | $36.15 | $36.03 | $36.14 | $36.02 | 32,665 |
2022-02-24 | $35.55 | $36.16 | $35.53 | $36.05 | $35.93 | 85,089 |
2022-02-23 | $36.12 | $36.27 | $35.76 | $35.76 | $35.64 | 42,148 |
2022-02-22 | $36.39 | $36.44 | $36.04 | $36.04 | $35.92 | 70,574 |
2022-02-18 | $36.52 | $36.69 | $36.38 | $36.57 | $36.44 | 137,835 |
2022-02-17 | $36.53 | $36.71 | $36.47 | $36.55 | $36.42 | 55,968 |
2022-02-16 | $36.69 | $36.73 | $36.54 | $36.68 | $36.55 | 65,111 |
2022-02-15 | $36.83 | $36.83 | $36.66 | $36.66 | $36.53 | 37,514 |
2022-02-14 | $36.78 | $36.82 | $36.64 | $36.70 | $36.57 | 297,172 |
2022-02-11 | $36.96 | $37.03 | $36.62 | $36.67 | $36.54 | 26,517 |
2022-02-10 | $37.08 | $37.19 | $36.91 | $36.93 | $36.80 | 68,442 |
2022-02-09 | $37.00 | $37.22 | $37.00 | $37.20 | $37.07 | 373,874 |
2022-02-08 | $36.79 | $36.88 | $36.72 | $36.87 | $36.74 | 184,769 |
2022-02-07 | $37.00 | $37.00 | $36.73 | $36.75 | $36.62 | 100,543 |
2022-02-04 | $36.95 | $37.22 | $36.95 | $37.03 | $36.90 | 64,775 |
2022-02-03 | $37.05 | $37.23 | $37.05 | $37.07 | $36.94 | 140,106 |
2022-02-02 | $37.05 | $37.30 | $37.05 | $37.20 | $37.07 | 509,668 |
2022-02-01 | $37.07 | $37.16 | $36.98 | $36.99 | $36.86 | 233,169 |
2022-01-31 | $36.91 | $37.21 | $36.91 | $37.17 | $37.04 | 43,327 |
2022-01-28 | $36.31 | $36.93 | $36.26 | $36.91 | $36.78 | 33,942 |
2022-01-27 | $36.82 | $37.00 | $36.34 | $36.37 | $36.25 | 105,623 |
2022-01-26 | $36.57 | $36.62 | $36.46 | $36.54 | $36.41 | 92,576 |
2022-01-25 | $36.58 | $36.60 | $36.45 | $36.60 | $36.47 | 86,342 |
2022-01-24 | $36.45 | $36.63 | $36.44 | $36.56 | $36.43 | 252,910 |
2022-01-21 | $36.44 | $36.56 | $36.42 | $36.55 | $36.42 | 60,311 |
2022-01-20 | $36.89 | $36.98 | $36.49 | $36.49 | $36.36 | 274,953 |
2022-01-19 | $36.99 | $37.17 | $36.60 | $36.67 | $36.54 | 289,666 |
2022-01-18 | $37.14 | $37.17 | $36.96 | $37.06 | $36.93 | 74,688 |
2022-01-14 | $37.27 | $37.40 | $37.12 | $37.25 | $37.12 | 729,341 |
2022-01-13 | $37.71 | $37.71 | $37.24 | $37.24 | $37.11 | 71,089 |
2022-01-12 | $37.85 | $37.85 | $37.51 | $37.61 | $37.48 | 79,652 |
2022-01-11 | $37.36 | $37.67 | $37.16 | $37.67 | $37.54 | 67,231 |
2022-01-10 | $37.34 | $37.36 | $36.74 | $37.36 | $37.23 | 65,338 |
2022-01-07 | $37.48 | $37.66 | $37.34 | $37.41 | $37.28 | 50,879 |
2022-01-06 | $37.67 | $37.74 | $37.40 | $37.52 | $37.39 | 145,164 |
2022-01-05 | $38.33 | $38.33 | $37.62 | $37.67 | $37.54 | 93,183 |
2022-01-04 | $38.39 | $38.41 | $38.09 | $38.14 | $38.01 | 248,920 |
2022-01-03 | $38.07 | $38.29 | $38.04 | $38.20 | $38.07 | 239,256 |
2021-12-31 | $38.27 | $38.27 | $38.07 | $38.07 | $37.94 | 55,754 |
2021-12-30 | $38.27 | $38.37 | $38.20 | $38.21 | $38.08 | 54,124 |
2021-12-29 | $38.44 | $38.44 | $38.23 | $38.30 | $38.17 | 53,462 |
2021-12-28 | $38.50 | $38.54 | $38.32 | $38.32 | $38.19 | 51,224 |
2021-12-27 | $38.15 | $38.48 | $38.13 | $38.48 | $38.35 | 105,961 |
2021-12-23 | $38.04 | $38.18 | $37.93 | $37.98 | $37.85 | 87,083 |
2021-12-22 | $37.65 | $37.92 | $37.65 | $37.91 | $37.78 | 51,149 |
2021-12-21 | $37.57 | $37.82 | $37.41 | $37.82 | $37.69 | 37,147 |
2021-12-20 | $37.66 | $37.66 | $37.33 | $37.42 | $37.29 | 102,251 |
2021-12-17 | $37.92 | $37.94 | $37.57 | $37.70 | $37.54 | 158,866 |
2021-12-16 | $38.24 | $38.24 | $37.85 | $37.86 | $37.70 | 148,252 |
2021-12-15 | $37.67 | $38.32 | $37.65 | $38.06 | $37.90 | 50,564 |
2021-12-14 | $37.83 | $37.92 | $37.70 | $37.84 | $37.68 | 81,933 |
2021-12-13 | $38.07 | $38.07 | $37.86 | $37.93 | $37.77 | 157,395 |
2021-12-10 | $38.00 | $38.07 | $37.83 | $38.07 | $37.91 | 113,807 |
2021-12-09 | $37.96 | $38.12 | $37.89 | $37.97 | $37.81 | 74,761 |
2021-12-08 | $38.32 | $38.32 | $38.02 | $38.13 | $37.97 | 111,274 |
2021-12-07 | $38.36 | $38.41 | $38.24 | $38.29 | $38.13 | 122,293 |
2021-12-06 | $38.35 | $38.43 | $38.18 | $38.22 | $38.06 | 83,969 |
2021-12-03 | $38.01 | $38.42 | $37.96 | $38.33 | $38.17 | 95,869 |
2021-12-02 | $37.75 | $38.16 | $37.75 | $37.96 | $37.80 | 282,034 |
2021-12-01 | $37.99 | $37.99 | $37.76 | $37.82 | $37.66 | 105,903 |
2021-11-30 | $37.85 | $37.94 | $37.78 | $37.93 | $37.77 | 121,932 |
2021-11-29 | $37.88 | $37.88 | $37.61 | $37.85 | $37.69 | 164,043 |
2021-11-26 | $37.42 | $37.97 | $37.42 | $37.97 | $37.81 | 25,253 |
2021-11-24 | $37.45 | $37.67 | $37.45 | $37.67 | $37.51 | 529,543 |
2021-11-23 | $37.52 | $37.59 | $37.28 | $37.57 | $37.41 | 59,916 |
2021-11-22 | $37.62 | $37.94 | $37.48 | $37.48 | $37.32 | 68,075 |
2021-11-19 | $37.67 | $37.70 | $37.56 | $37.60 | $37.44 | 32,518 |
2021-11-18 | $37.63 | $37.63 | $37.39 | $37.57 | $37.41 | 39,743 |
2021-11-17 | $37.64 | $37.64 | $37.45 | $37.47 | $37.31 | 86,135 |
2021-11-16 | $37.34 | $37.65 | $37.34 | $37.57 | $37.41 | 19,884 |
2021-11-15 | $37.55 | $37.55 | $37.39 | $37.39 | $37.23 | 46,055 |
2021-11-12 | $37.36 | $37.47 | $37.22 | $37.45 | $37.29 | 64,820 |
2021-11-11 | $37.26 | $37.30 | $37.20 | $37.22 | $37.06 | 52,227 |
2021-11-10 | $37.38 | $37.48 | $37.08 | $37.21 | $37.05 | 102,428 |
2021-11-09 | $37.62 | $37.62 | $37.38 | $37.50 | $37.34 | 75,667 |
2021-11-08 | $37.62 | $37.65 | $37.55 | $37.61 | $37.44 | 83,214 |
2021-11-05 | $37.63 | $37.67 | $37.49 | $37.57 | $37.41 | 46,601 |
2021-11-04 | $37.28 | $37.43 | $37.20 | $37.43 | $37.27 | 29,291 |
2021-11-03 | $36.89 | $37.24 | $36.89 | $37.20 | $37.04 | 27,338 |
2021-11-02 | $36.96 | $37.06 | $36.96 | $37.04 | $36.88 | 35,307 |
2021-11-01 | $36.83 | $36.91 | $36.78 | $36.88 | $36.72 | 52,523 |
2021-10-29 | $36.64 | $36.90 | $36.64 | $36.90 | $36.74 | 236,359 |
2021-10-28 | $36.61 | $36.80 | $36.61 | $36.75 | $36.59 | 22,551 |
2021-10-27 | $36.75 | $36.75 | $36.48 | $36.48 | $36.32 | 23,262 |
2021-10-26 | $36.61 | $36.75 | $36.57 | $36.69 | $36.53 | 55,798 |
2021-10-25 | $36.40 | $36.56 | $36.37 | $36.47 | $36.31 | 24,635 |
2021-10-22 | $36.23 | $36.41 | $36.23 | $36.35 | $36.19 | 29,764 |
2021-10-21 | $36.29 | $36.40 | $36.27 | $36.32 | $36.16 | 170,215 |
2021-10-20 | $36.33 | $36.40 | $36.29 | $36.34 | $36.19 | 86,816 |
2021-10-19 | $36.14 | $36.23 | $36.13 | $36.20 | $36.05 | 48,927 |
2021-10-18 | $36.00 | $36.14 | $35.90 | $36.12 | $35.97 | 92,172 |
2021-10-15 | $35.84 | $36.05 | $35.79 | $36.05 | $35.90 | 37,629 |
2021-10-14 | $35.52 | $35.84 | $35.52 | $35.79 | $35.63 | 15,255 |
2021-10-13 | $35.40 | $35.49 | $35.31 | $35.48 | $35.33 | 25,057 |
2021-10-12 | $35.52 | $35.56 | $35.35 | $35.35 | $35.20 | 18,022 |
2021-10-11 | $35.57 | $35.75 | $35.49 | $35.49 | $35.34 | 15,305 |
2021-10-08 | $35.96 | $35.96 | $35.63 | $35.63 | $35.48 | 38,250 |
2021-10-07 | $36.04 | $36.11 | $35.89 | $35.89 | $35.74 | 59,394 |
2021-10-06 | $35.66 | $35.87 | $35.64 | $35.84 | $35.69 | 19,249 |
2021-10-05 | $35.59 | $35.84 | $35.59 | $35.76 | $35.61 | 108,939 |
2021-10-04 | $35.72 | $35.81 | $35.53 | $35.53 | $35.38 | 58,038 |
2021-10-01 | $35.64 | $35.86 | $35.61 | $35.81 | $35.66 | 52,419 |
2021-09-30 | $36.17 | $36.17 | $35.73 | $35.73 | $35.58 | 107,728 |
2021-09-29 | $36.03 | $36.18 | $36.00 | $36.11 | $35.96 | 127,058 |
2021-09-28 | $35.94 | $36.11 | $35.94 | $36.03 | $35.88 | 96,661 |
2021-09-27 | $35.96 | $36.05 | $35.94 | $36.02 | $35.87 | 19,690 |
2021-09-24 | $36.10 | $36.10 | $36.00 | $36.08 | $35.93 | 30,902 |
2021-09-23 | $35.75 | $36.17 | $35.75 | $36.04 | $35.89 | 31,719 |
2021-09-22 | $35.65 | $35.74 | $35.55 | $35.58 | $35.43 | 241,085 |
2021-09-21 | $35.95 | $36.06 | $35.70 | $35.74 | $35.59 | 48,751 |
2021-09-20 | $36.39 | $36.39 | $35.40 | $35.71 | $35.56 | 84,264 |
2021-09-17 | $36.56 | $36.56 | $36.23 | $36.31 | $36.11 | 92,369 |
2021-09-16 | $36.81 | $36.81 | $36.35 | $36.44 | $36.24 | 73,018 |
2021-09-15 | $36.36 | $36.67 | $36.36 | $36.63 | $36.43 | 115,637 |
2021-09-14 | $36.88 | $36.88 | $36.28 | $36.35 | $36.15 | 52,575 |
2021-09-13 | $36.80 | $36.80 | $36.39 | $36.43 | $36.23 | 41,583 |
2021-09-10 | $36.83 | $36.84 | $36.46 | $36.51 | $36.31 | 40,428 |
2021-09-09 | $36.91 | $36.99 | $36.64 | $36.64 | $36.44 | 195,505 |
2021-09-08 | $36.94 | $36.94 | $36.76 | $36.84 | $36.64 | 107,929 |
2021-09-07 | $37.06 | $37.06 | $36.88 | $37.03 | $36.83 | 86,816 |
2021-09-03 | $37.05 | $37.08 | $36.95 | $37.00 | $36.80 | 30,561 |
2021-09-02 | $36.96 | $37.14 | $36.96 | $37.01 | $36.81 | 93,515 |
2021-09-01 | $36.91 | $37.04 | $36.85 | $36.90 | $36.70 | 31,595 |
2021-08-31 | $37.09 | $37.09 | $36.82 | $36.94 | $36.74 | 59,299 |
2021-08-30 | $36.97 | $37.06 | $36.89 | $36.89 | $36.69 | 72,228 |
2021-08-27 | $36.70 | $36.86 | $36.62 | $36.85 | $36.65 | 50,812 |
2021-08-26 | $36.78 | $36.78 | $36.54 | $36.58 | $36.38 | 72,944 |
2021-08-25 | $36.64 | $36.76 | $36.62 | $36.74 | $36.54 | 49,024 |
2021-08-24 | $36.72 | $36.72 | $36.60 | $36.66 | $36.46 | 50,692 |
2021-08-23 | $36.37 | $36.71 | $36.37 | $36.60 | $36.40 | 458,532 |
2021-08-20 | $36.25 | $36.41 | $36.25 | $36.33 | $36.13 | 31,758 |
2021-08-19 | $35.97 | $36.18 | $35.97 | $36.12 | $35.92 | 223,262 |
2021-08-18 | $36.10 | $36.18 | $35.98 | $35.99 | $35.79 | 22,461 |
2021-08-17 | $36.14 | $36.14 | $36.01 | $36.11 | $35.91 | 30,016 |
2021-08-16 | $36.09 | $36.21 | $36.02 | $36.20 | $36.00 | 14,170 |
2021-08-13 | $36.04 | $36.07 | $35.99 | $36.05 | $35.85 | 15,322 |
2021-08-12 | $35.90 | $36.06 | $35.89 | $36.06 | $35.86 | 79,100 |
2021-08-11 | $36.04 | $36.12 | $35.96 | $35.96 | $35.76 | 30,119 |
2021-08-10 | $36.12 | $36.12 | $35.97 | $35.99 | $35.79 | 115,633 |
2021-08-09 | $36.22 | $36.22 | $35.91 | $35.98 | $35.78 | 179,935 |
2021-08-06 | $36.23 | $36.28 | $36.15 | $36.25 | $36.05 | 18,918 |
2021-08-05 | $36.23 | $36.23 | $36.14 | $36.17 | $35.97 | 11,276 |
2021-08-04 | $35.89 | $36.31 | $35.89 | $36.12 | $35.92 | 26,678 |
2021-08-03 | $36.33 | $36.37 | $36.23 | $36.23 | $36.03 | 27,019 |
2021-08-02 | $36.13 | $36.38 | $36.13 | $36.29 | $36.09 | 142,867 |
2021-07-30 | $36.20 | $36.25 | $36.16 | $36.16 | $35.96 | 15,668 |
2021-07-29 | $36.25 | $36.36 | $36.21 | $36.21 | $36.01 | 82,739 |
2021-07-28 | $36.42 | $36.42 | $36.22 | $36.25 | $36.05 | 42,554 |
2021-07-27 | $36.37 | $36.37 | $36.23 | $36.33 | $36.13 | 34,854 |
2021-07-26 | $36.38 | $36.67 | $36.30 | $36.39 | $36.19 | 86,354 |
2021-07-23 | $36.02 | $36.35 | $36.02 | $36.34 | $36.14 | 31,375 |
2021-07-22 | $35.93 | $36.08 | $35.93 | $36.05 | $35.85 | 38,310 |
2021-07-21 | $35.82 | $36.17 | $35.82 | $35.83 | $35.63 | 209,918 |
2021-07-20 | $35.39 | $35.94 | $35.39 | $35.80 | $35.60 | 13,045 |
2021-07-19 | $35.52 | $35.52 | $35.21 | $35.35 | $35.16 | 56,739 |
2021-07-16 | $36.15 | $36.15 | $35.84 | $35.88 | $35.68 | 26,658 |
2021-07-15 | $36.12 | $36.18 | $35.93 | $36.05 | $35.85 | 45,558 |
2021-07-14 | $36.24 | $36.35 | $36.11 | $36.21 | $36.01 | 28,120 |
2021-07-13 | $36.29 | $36.30 | $36.10 | $36.11 | $35.91 | 55,700 |
2021-07-12 | $36.23 | $36.33 | $36.12 | $36.29 | $36.09 | 107,127 |
2021-07-09 | $35.82 | $36.19 | $35.82 | $36.19 | $35.99 | 36,587 |
2021-07-08 | $35.76 | $35.90 | $35.59 | $35.84 | $35.64 | 64,669 |
2021-07-07 | $36.04 | $36.09 | $35.88 | $36.05 | $35.86 | 17,795 |
2021-07-06 | $36.06 | $36.06 | $35.74 | $35.97 | $35.77 | 62,000 |
2021-07-02 | $35.83 | $36.00 | $35.76 | $36.00 | $35.80 | 19,519 |
2021-07-01 | $35.66 | $35.77 | $35.61 | $35.76 | $35.57 | 129,014 |
2021-06-30 | $35.59 | $35.59 | $35.48 | $35.55 | $35.36 | 16,149 |
2021-06-29 | $35.56 | $35.60 | $35.44 | $35.48 | $35.29 | 375,189 |
2021-06-28 | $35.43 | $35.48 | $35.37 | $35.44 | $35.25 | 28,439 |
2021-06-25 | $35.40 | $35.47 | $35.36 | $35.36 | $35.17 | 103,003 |
2021-06-24 | $35.38 | $35.38 | $35.23 | $35.31 | $35.12 | 73,445 |
2021-06-23 | $35.20 | $35.34 | $35.15 | $35.18 | $34.99 | 23,007 |
2021-06-22 | $34.98 | $35.26 | $34.98 | $35.15 | $34.96 | 28,333 |
2021-06-21 | $34.78 | $35.05 | $34.68 | $34.98 | $34.79 | 55,127 |
2021-06-18 | $34.92 | $34.92 | $34.69 | $34.70 | $34.47 | 28,844 |
2021-06-17 | $35.10 | $35.11 | $34.89 | $35.07 | $34.84 | 18,031 |
2021-06-16 | $35.19 | $35.25 | $34.91 | $35.07 | $34.84 | 58,014 |
2021-06-15 | $35.21 | $35.25 | $35.16 | $35.16 | $34.93 | 17,532 |
2021-06-14 | $35.17 | $35.25 | $35.08 | $35.25 | $35.02 | 179,125 |
2021-06-11 | $35.13 | $35.25 | $35.06 | $35.25 | $35.02 | 47,116 |
2021-06-10 | $35.32 | $35.32 | $35.16 | $35.16 | $34.93 | 16,744 |
2021-06-09 | $35.26 | $35.31 | $35.20 | $35.20 | $34.97 | 37,830 |
2021-06-08 | $35.13 | $35.25 | $35.13 | $35.25 | $35.02 | 31,617 |
2021-06-07 | $35.35 | $35.35 | $35.08 | $35.19 | $34.96 | 398,298 |
2021-06-04 | $35.29 | $35.30 | $35.18 | $35.30 | $35.07 | 35,869 |
2021-06-03 | $35.26 | $35.26 | $35.10 | $35.21 | $34.98 | 54,286 |
2021-06-02 | $35.28 | $35.35 | $35.19 | $35.27 | $35.04 | 65,262 |
2021-06-01 | $35.38 | $35.38 | $35.22 | $35.32 | $35.09 | 395,847 |
2021-05-28 | $35.15 | $35.27 | $35.14 | $35.18 | $34.95 | 15,636 |
2021-05-27 | $35.46 | $35.46 | $35.12 | $35.12 | $34.90 | 15,473 |
2021-05-26 | $35.63 | $35.63 | $35.30 | $35.36 | $35.13 | 19,104 |
2021-05-25 | $35.77 | $35.77 | $35.55 | $35.55 | $35.32 | 49,453 |
2021-05-24 | $35.73 | $35.73 | $35.44 | $35.49 | $35.26 | 342,079 |
2021-05-21 | $35.77 | $35.80 | $35.50 | $35.50 | $35.27 | 35,615 |
2021-05-20 | $35.87 | $36.71 | $35.62 | $35.70 | $35.47 | 37,936 |
2021-05-19 | $35.43 | $35.77 | $35.43 | $35.68 | $35.45 | 64,057 |
2021-05-18 | $35.73 | $35.73 | $35.31 | $35.36 | $35.13 | 108,401 |
2021-05-17 | $35.63 | $35.74 | $35.40 | $35.69 | $35.46 | 117,909 |
2021-05-14 | $35.69 | $35.73 | $35.46 | $35.60 | $35.37 | 25,415 |
2021-05-13 | $35.80 | $35.86 | $35.56 | $35.72 | $35.49 | 42,938 |
2021-05-12 | $35.49 | $36.02 | $35.49 | $35.87 | $35.64 | 89,350 |
2021-05-11 | $35.22 | $35.50 | $35.21 | $35.46 | $35.23 | 33,088 |
2021-05-10 | $35.49 | $35.52 | $35.36 | $35.46 | $35.23 | 24,525 |
2021-05-07 | $35.38 | $35.60 | $35.38 | $35.52 | $35.29 | 22,848 |
2021-05-06 | $35.23 | $35.38 | $35.04 | $35.38 | $35.15 | 18,583 |
2021-05-05 | $35.24 | $35.24 | $35.06 | $35.09 | $34.86 | 61,200 |
2021-05-04 | $35.23 | $35.23 | $35.00 | $35.20 | $34.97 | 118,837 |
2021-05-03 | $35.40 | $35.40 | $35.22 | $35.23 | $35.00 | 304,837 |
2021-04-30 | $35.23 | $35.31 | $35.22 | $35.30 | $35.07 | 25,924 |
2021-04-29 | $35.30 | $35.39 | $35.17 | $35.39 | $35.16 | 22,105 |
2021-04-28 | $35.31 | $35.31 | $35.11 | $35.15 | $34.92 | 56,237 |
2021-04-27 | $35.40 | $35.40 | $35.18 | $35.20 | $34.97 | 55,372 |
2021-04-26 | $35.15 | $35.37 | $35.15 | $35.32 | $35.09 | 313,614 |
2021-04-23 | $34.99 | $35.24 | $34.99 | $35.21 | $34.98 | 24,251 |
2021-04-22 | $35.15 | $35.21 | $34.78 | $34.81 | $34.58 | 34,240 |
2021-04-21 | $34.95 | $35.14 | $34.87 | $35.08 | $34.85 | 24,041 |
2021-04-20 | $35.02 | $35.09 | $34.79 | $34.87 | $34.64 | 127,565 |
2021-04-19 | $35.27 | $35.28 | $35.02 | $35.09 | $34.86 | 931,440 |
2021-04-16 | $35.31 | $35.31 | $35.16 | $35.25 | $35.02 | 34,159 |
2021-04-15 | $34.84 | $35.16 | $34.84 | $35.16 | $34.93 | 39,439 |
2021-04-14 | $34.93 | $35.05 | $34.73 | $34.73 | $34.50 | 57,037 |
2021-04-13 | $34.89 | $34.99 | $34.76 | $34.94 | $34.71 | 133,229 |
2021-04-12 | $34.75 | $34.89 | $34.61 | $34.87 | $34.64 | 1,066,788 |
2021-04-09 | $34.57 | $34.75 | $34.47 | $34.47 | $34.25 | 148,193 |
2021-04-08 | $34.48 | $34.62 | $34.42 | $34.58 | $34.35 | 119,875 |
2021-04-07 | $34.66 | $34.66 | $34.31 | $34.46 | $34.24 | 84,802 |
2021-04-06 | $34.53 | $34.55 | $34.35 | $34.46 | $34.24 | 136,173 |
2021-04-05 | $34.19 | $34.45 | $34.19 | $34.44 | $34.22 | 59,522 |
2021-04-01 | $33.77 | $33.92 | $33.77 | $33.90 | $33.68 | 121,443 |
2021-03-31 | $33.56 | $33.83 | $33.56 | $33.73 | $33.51 | 40,227 |
2021-03-30 | $33.62 | $33.62 | $33.40 | $33.50 | $33.28 | 46,144 |
2021-03-29 | $33.58 | $33.74 | $33.45 | $33.66 | $33.44 | 27,568 |
2021-03-26 | $33.25 | $33.65 | $33.15 | $33.64 | $33.42 | 44,427 |
2021-03-25 | $32.99 | $33.18 | $32.97 | $33.13 | $32.91 | 132,112 |
2021-03-24 | $33.31 | $33.31 | $32.97 | $33.05 | $32.83 | 51,254 |
2021-03-23 | $33.27 | $33.34 | $33.09 | $33.18 | $32.96 | 34,956 |
2021-03-22 | $33.44 | $33.44 | $33.10 | $33.11 | $32.89 | 21,768 |
2021-03-19 | $33.50 | $33.50 | $33.25 | $33.25 | $32.98 | 15,894 |
2021-03-18 | $33.85 | $33.85 | $33.47 | $33.47 | $33.20 | 31,630 |
2021-03-17 | $33.85 | $33.85 | $33.38 | $33.83 | $33.55 | 69,510 |
2021-03-16 | $33.95 | $33.95 | $33.76 | $33.87 | $33.59 | 22,546 |
2021-03-15 | $33.77 | $33.83 | $33.68 | $33.78 | $33.50 | 114,737 |
2021-03-12 | $33.89 | $33.90 | $33.76 | $33.86 | $33.58 | 20,886 |
2021-03-11 | $33.74 | $34.10 | $33.74 | $33.97 | $33.69 | 98,516 |
2021-03-10 | $33.77 | $33.77 | $33.64 | $33.68 | $33.40 | 299,019 |
2021-03-09 | $33.71 | $33.94 | $33.65 | $33.67 | $33.40 | 369,624 |
2021-03-08 | $33.71 | $33.76 | $33.37 | $33.37 | $33.10 | 22,701 |
2021-03-05 | $33.56 | $34.05 | $33.33 | $33.49 | $33.22 | 114,449 |
2021-03-04 | $33.90 | $33.95 | $33.36 | $33.63 | $33.36 | 36,113 |
2021-03-03 | $34.14 | $34.14 | $33.88 | $33.88 | $33.60 | 49,838 |
2021-03-02 | $34.21 | $34.25 | $34.06 | $34.12 | $33.84 | 18,627 |
2021-03-01 | $34.12 | $34.43 | $34.12 | $34.27 | $33.99 | 40,470 |
2021-02-26 | $34.02 | $34.20 | $33.73 | $33.82 | $33.54 | 34,753 |
2021-02-25 | $34.70 | $34.70 | $33.93 | $34.07 | $33.79 | 28,572 |
2021-02-24 | $34.33 | $34.79 | $34.23 | $34.75 | $34.46 | 25,401 |
2021-02-23 | $34.27 | $34.47 | $33.85 | $34.29 | $34.01 | 59,928 |
2021-02-22 | $34.37 | $34.47 | $34.22 | $34.37 | $34.09 | 70,615 |
2021-02-19 | $34.63 | $34.71 | $34.40 | $34.40 | $34.12 | 27,438 |
2021-02-18 | $34.66 | $34.72 | $34.55 | $34.68 | $34.40 | 26,915 |
2021-02-17 | $34.79 | $34.86 | $34.69 | $34.77 | $34.49 | 26,484 |
2021-02-16 | $34.86 | $35.04 | $34.74 | $34.79 | $34.51 | 58,014 |
2021-02-12 | $34.57 | $34.84 | $34.57 | $34.84 | $34.56 | 77,324 |
2021-02-11 | $34.76 | $34.90 | $34.72 | $34.74 | $34.46 | 158,328 |
2021-02-10 | $35.00 | $35.02 | $34.67 | $34.84 | $34.56 | 190,480 |
2021-02-09 | $34.74 | $34.85 | $34.70 | $34.76 | $34.48 | 37,474 |
2021-02-08 | $34.76 | $34.80 | $34.63 | $34.72 | $34.44 | 140,335 |
2021-02-05 | $34.50 | $34.64 | $34.48 | $34.57 | $34.29 | 75,768 |
2021-02-04 | $34.39 | $34.48 | $34.18 | $34.48 | $34.20 | 60,249 |
2021-02-03 | $34.46 | $34.47 | $34.30 | $34.32 | $34.04 | 52,323 |
2021-02-02 | $34.48 | $34.55 | $34.32 | $34.41 | $34.13 | 41,894 |
2021-02-01 | $34.08 | $34.38 | $34.08 | $34.25 | $33.97 | 113,848 |
2021-01-29 | $34.17 | $34.22 | $33.85 | $33.98 | $33.70 | 66,682 |
2021-01-28 | $34.20 | $34.60 | $34.20 | $34.35 | $34.07 | 139,149 |
2021-01-27 | $33.97 | $34.21 | $33.90 | $34.09 | $33.81 | 75,950 |
2021-01-26 | $34.44 | $34.44 | $34.13 | $34.23 | $33.95 | 90,980 |
2021-01-25 | $34.15 | $34.30 | $33.90 | $34.20 | $33.92 | 69,028 |
2021-01-22 | $34.14 | $34.14 | $33.99 | $34.05 | $33.77 | 76,665 |
2021-01-21 | $34.08 | $34.22 | $34.06 | $34.10 | $33.82 | 53,525 |
2021-01-20 | $33.82 | $34.21 | $33.82 | $34.11 | $33.83 | 60,575 |
2021-01-19 | $33.67 | $33.87 | $33.65 | $33.77 | $33.49 | 47,773 |
2021-01-15 | $33.77 | $33.77 | $33.54 | $33.61 | $33.34 | 28,926 |
2021-01-14 | $33.93 | $33.93 | $33.77 | $33.78 | $33.50 | 61,700 |
2021-01-13 | $33.86 | $33.90 | $33.76 | $33.82 | $33.54 | 31,063 |
2021-01-12 | $33.96 | $33.96 | $33.74 | $33.84 | $33.56 | 53,873 |
2021-01-11 | $33.78 | $33.96 | $33.70 | $33.91 | $33.63 | 39,591 |
2021-01-08 | $33.80 | $33.93 | $33.56 | $33.92 | $33.64 | 45,912 |
2021-01-07 | $33.48 | $33.79 | $33.30 | $33.73 | $33.45 | 29,960 |
2021-01-06 | $32.72 | $33.56 | $32.72 | $33.30 | $33.03 | 66,643 |
2021-01-05 | $32.97 | $33.18 | $32.89 | $33.12 | $32.85 | 72,624 |
2021-01-04 | $33.21 | $33.21 | $32.73 | $32.94 | $32.67 | 54,659 |
2020-12-31 | $32.93 | $33.08 | $32.73 | $33.07 | $32.80 | 35,316 |
2020-12-30 | $33.11 | $33.11 | $32.86 | $32.90 | $32.63 | 61,912 |
2020-12-29 | $32.94 | $33.00 | $32.92 | $32.94 | $32.67 | 47,326 |
2020-12-28 | $32.79 | $32.95 | $32.69 | $32.91 | $32.64 | 30,119 |
2020-12-24 | $32.59 | $32.61 | $32.55 | $32.59 | $32.32 | 5,507 |
2020-12-23 | $32.73 | $32.73 | $32.55 | $32.55 | $32.28 | 10,409 |
2020-12-22 | $32.91 | $32.91 | $32.68 | $32.68 | $32.41 | 17,982 |
2020-12-21 | $32.69 | $32.83 | $32.56 | $32.81 | $32.55 | 26,060 |
2020-12-18 | $32.70 | $32.78 | $32.64 | $32.77 | $32.46 | 21,719 |
2020-12-17 | $32.71 | $32.78 | $32.69 | $32.73 | $32.42 | 25,582 |
2020-12-16 | $32.70 | $32.82 | $32.68 | $32.68 | $32.37 | 34,685 |
2020-12-15 | $32.66 | $32.79 | $32.39 | $32.73 | $32.42 | 47,150 |
2020-12-14 | $32.87 | $32.90 | $32.45 | $32.45 | $32.14 | 62,300 |
2020-12-11 | $32.54 | $32.62 | $32.27 | $32.62 | $32.31 | 42,344 |
2020-12-10 | $32.48 | $32.71 | $32.43 | $32.53 | $32.22 | 73,871 |
2020-12-09 | $32.87 | $32.87 | $32.49 | $32.60 | $32.29 | 22,806 |
2020-12-08 | $32.58 | $32.90 | $32.58 | $32.83 | $32.52 | 38,285 |
2020-12-07 | $32.80 | $32.86 | $32.68 | $32.80 | $32.49 | 59,523 |
2020-12-04 | $32.65 | $32.82 | $32.63 | $32.82 | $32.51 | 31,918 |
2020-12-03 | $32.60 | $32.71 | $32.48 | $32.48 | $32.17 | 66,020 |
2020-12-02 | $32.49 | $32.60 | $32.36 | $32.60 | $32.29 | 64,191 |
2020-12-01 | $32.13 | $32.62 | $32.13 | $32.59 | $32.28 | 140,364 |
2020-11-30 | $32.27 | $32.28 | $32.03 | $32.19 | $31.88 | 100,143 |
2020-11-27 | $32.24 | $32.33 | $32.20 | $32.32 | $32.01 | 10,161 |
2020-11-25 | $32.35 | $32.39 | $32.21 | $32.27 | $31.96 | 94,834 |
2020-11-24 | $32.06 | $32.41 | $32.02 | $32.39 | $32.08 | 45,753 |
2020-11-23 | $31.90 | $32.02 | $31.85 | $31.95 | $31.65 | 15,201 |
2020-11-20 | $31.94 | $32.00 | $31.89 | $31.90 | $31.60 | 95,356 |
2020-11-19 | $31.90 | $32.11 | $31.90 | $32.02 | $31.71 | 27,130 |
2020-11-18 | $32.09 | $32.17 | $32.04 | $32.04 | $31.73 | 14,043 |
2020-11-17 | $32.33 | $32.35 | $32.17 | $32.21 | $31.90 | 122,826 |
2020-11-16 | $32.23 | $32.39 | $32.23 | $32.36 | $32.05 | 12,139 |
2020-11-13 | $32.01 | $32.22 | $32.01 | $32.13 | $31.82 | 65,124 |
2020-11-12 | $31.94 | $32.12 | $31.91 | $32.06 | $31.75 | 26,555 |
2020-11-11 | $32.09 | $32.09 | $31.90 | $32.09 | $31.78 | 34,543 |
2020-11-10 | $32.20 | $32.22 | $31.99 | $32.09 | $31.78 | 81,713 |
2020-11-09 | $32.23 | $32.54 | $31.94 | $32.16 | $31.85 | 64,861 |
2020-11-06 | $32.72 | $32.72 | $32.20 | $32.23 | $31.92 | 51,632 |
2020-11-05 | $32.50 | $32.82 | $32.50 | $32.71 | $32.40 | 175,333 |
2020-11-04 | $32.75 | $32.88 | $32.35 | $32.49 | $32.18 | 40,437 |
2020-11-03 | $32.56 | $32.61 | $32.53 | $32.58 | $32.27 | 22,421 |
2020-11-02 | $32.57 | $32.57 | $32.48 | $32.50 | $32.19 | 44,145 |
2020-10-30 | $32.51 | $32.65 | $32.46 | $32.58 | $32.27 | 46,725 |
2020-10-29 | $32.58 | $32.74 | $32.41 | $32.58 | $32.27 | 52,953 |
2020-10-28 | $32.70 | $32.78 | $32.45 | $32.45 | $32.14 | 49,261 |
2020-10-27 | $33.10 | $33.22 | $33.05 | $33.08 | $32.76 | 23,818 |
2020-10-26 | $33.09 | $33.20 | $32.87 | $33.09 | $32.77 | 29,578 |
2020-10-23 | $33.30 | $33.38 | $33.22 | $33.32 | $33.00 | 32,147 |
2020-10-22 | $33.27 | $33.31 | $33.02 | $33.27 | $32.95 | 24,131 |
2020-10-21 | $33.17 | $33.18 | $33.10 | $33.18 | $32.86 | 44,579 |
2020-10-20 | $33.05 | $33.45 | $33.05 | $33.14 | $32.82 | 17,975 |
2020-10-19 | $33.58 | $33.58 | $32.96 | $33.00 | $32.69 | 83,933 |
2020-10-16 | $33.58 | $33.68 | $33.30 | $33.30 | $32.98 | 54,029 |
2020-10-15 | $33.20 | $33.46 | $33.04 | $33.41 | $33.09 | 31,977 |
2020-10-14 | $33.72 | $33.72 | $33.38 | $33.44 | $33.12 | 125,531 |
2020-10-13 | $33.86 | $33.86 | $33.60 | $33.66 | $33.34 | 19,945 |
2020-10-12 | $33.66 | $33.90 | $33.52 | $33.83 | $33.51 | 39,451 |
2020-10-09 | $33.58 | $33.58 | $33.32 | $33.44 | $33.12 | 56,720 |
2020-10-08 | $33.48 | $33.53 | $33.35 | $33.36 | $33.04 | 78,015 |
2020-10-07 | $32.98 | $33.39 | $32.98 | $33.32 | $33.01 | 416,174 |
2020-10-06 | $33.31 | $33.41 | $32.89 | $32.89 | $32.58 | 29,077 |
2020-10-05 | $33.40 | $33.43 | $33.25 | $33.42 | $33.10 | 56,241 |
2020-10-02 | $32.89 | $33.30 | $32.89 | $33.03 | $32.72 | 33,689 |
2020-10-01 | $33.14 | $33.19 | $32.94 | $33.17 | $32.85 | 131,402 |
2020-09-30 | $32.79 | $33.26 | $32.76 | $32.99 | $32.68 | 31,084 |
2020-09-29 | $33.04 | $33.04 | $32.70 | $32.74 | $32.43 | 46,449 |
2020-09-28 | $32.65 | $33.05 | $32.65 | $32.96 | $32.64 | 80,897 |
2020-09-25 | $32.16 | $32.62 | $32.16 | $32.57 | $32.26 | 28,499 |
2020-09-24 | $32.23 | $32.37 | $32.02 | $32.23 | $31.92 | 29,198 |
2020-09-23 | $32.31 | $32.49 | $32.00 | $32.08 | $31.77 | 67,690 |
2020-09-22 | $31.65 | $32.27 | $31.65 | $32.16 | $31.86 | 37,064 |
2020-09-21 | $31.50 | $31.69 | $31.50 | $31.69 | $31.39 | 35,474 |
2020-09-18 | $32.39 | $32.39 | $31.79 | $31.90 | $31.55 | 67,003 |
2020-09-17 | $32.45 | $32.60 | $32.20 | $32.30 | $31.95 | 68,171 |
2020-09-16 | $32.66 | $32.66 | $32.54 | $32.62 | $32.26 | 102,870 |
2020-09-15 | $32.72 | $32.72 | $32.54 | $32.64 | $32.28 | 28,238 |
2020-09-14 | $32.78 | $32.78 | $32.54 | $32.61 | $32.25 | 45,182 |
2020-09-11 | $32.65 | $32.65 | $32.54 | $32.54 | $32.18 | 23,394 |
2020-09-10 | $32.60 | $32.65 | $32.56 | $32.65 | $32.29 | 60,984 |
2020-09-09 | $32.66 | $32.72 | $32.59 | $32.60 | $32.24 | 92,336 |
2020-09-08 | $33.44 | $33.44 | $32.77 | $32.77 | $32.41 | 132,516 |
2020-09-04 | $34.18 | $34.22 | $33.40 | $33.62 | $33.25 | 96,594 |
2020-09-03 | $35.14 | $35.16 | $33.95 | $34.03 | $33.66 | 111,990 |
2020-09-02 | $34.90 | $35.29 | $34.75 | $35.29 | $34.90 | 88,266 |
2020-09-01 | $34.45 | $34.65 | $34.41 | $34.65 | $34.27 | 153,204 |
2020-08-31 | $34.32 | $34.44 | $34.31 | $34.33 | $33.96 | 67,857 |
2020-08-28 | $34.21 | $34.37 | $34.14 | $34.32 | $33.95 | 190,023 |
2020-08-27 | $33.98 | $34.26 | $33.95 | $34.07 | $33.70 | 75,793 |
2020-08-26 | $33.71 | $34.04 | $33.71 | $34.01 | $33.64 | 47,270 |
2020-08-25 | $33.76 | $34.20 | $33.55 | $33.74 | $33.37 | 199,457 |
2020-08-24 | $33.58 | $33.62 | $33.36 | $33.62 | $33.25 | 47,926 |
2020-08-21 | $33.25 | $33.33 | $33.11 | $33.29 | $32.93 | 210,464 |
2020-08-20 | $33.05 | $33.24 | $32.95 | $33.15 | $32.78 | 47,292 |
2020-08-19 | $33.30 | $33.35 | $33.04 | $33.15 | $32.79 | 58,352 |
2020-08-18 | $33.08 | $33.29 | $33.02 | $33.16 | $32.80 | 39,112 |
2020-08-17 | $33.19 | $33.23 | $33.02 | $33.15 | $32.79 | 69,702 |
2020-08-14 | $33.13 | $33.13 | $32.84 | $32.92 | $32.56 | 98,864 |
2020-08-13 | $33.19 | $33.34 | $33.00 | $33.12 | $32.76 | 86,706 |
2020-08-12 | $32.81 | $33.33 | $32.81 | $33.06 | $32.70 | 174,114 |
2020-08-11 | $33.13 | $33.45 | $32.56 | $32.57 | $32.21 | 76,169 |
2020-08-10 | $32.76 | $33.45 | $32.76 | $33.45 | $33.08 | 37,729 |
2020-08-07 | $32.52 | $32.85 | $32.52 | $32.76 | $32.40 | 155,514 |
2020-08-06 | $32.60 | $32.86 | $32.42 | $32.78 | $32.43 | 149,053 |
2020-08-05 | $32.50 | $32.60 | $32.47 | $32.54 | $32.18 | 34,959 |
2020-08-04 | $32.25 | $32.43 | $32.16 | $32.32 | $31.97 | 213,604 |
2020-08-03 | $32.14 | $32.43 | $32.14 | $32.35 | $32.00 | 44,228 |
2020-07-31 | $32.00 | $32.11 | $31.70 | $32.03 | $31.68 | 44,227 |
2020-07-30 | $31.70 | $31.95 | $31.70 | $31.81 | $31.46 | 45,275 |
2020-07-29 | $31.81 | $32.14 | $31.81 | $32.11 | $31.76 | 56,742 |
2020-07-28 | $31.95 | $31.95 | $31.60 | $31.67 | $31.32 | 48,592 |
2020-07-27 | $31.50 | $32.03 | $31.50 | $31.76 | $31.41 | 62,529 |
2020-07-24 | $31.75 | $31.87 | $31.55 | $31.55 | $31.21 | 26,690 |
2020-07-23 | $32.20 | $32.20 | $31.68 | $31.73 | $31.38 | 90,597 |
2020-07-22 | $31.87 | $32.16 | $31.87 | $32.13 | $31.78 | 21,505 |
2020-07-21 | $32.09 | $32.23 | $31.83 | $31.97 | $31.62 | 111,685 |
2020-07-20 | $31.64 | $31.85 | $31.60 | $31.84 | $31.49 | 16,330 |
2020-07-17 | $31.92 | $31.92 | $31.54 | $31.55 | $31.21 | 65,478 |
2020-07-16 | $31.80 | $31.86 | $31.26 | $31.56 | $31.22 | 15,682 |
2020-07-15 | $31.96 | $31.98 | $31.72 | $31.76 | $31.41 | 35,900 |
2020-07-14 | $31.70 | $31.71 | $31.55 | $31.69 | $31.34 | 8,053 |
2020-07-13 | $31.56 | $31.93 | $31.48 | $31.69 | $31.34 | 101,254 |
2020-07-10 | $31.31 | $31.54 | $31.26 | $31.54 | $31.20 | 25,671 |
2020-07-09 | $31.33 | $31.40 | $31.10 | $31.24 | $30.90 | 27,800 |
2020-07-08 | $31.35 | $31.37 | $31.15 | $31.21 | $30.87 | 29,415 |
2020-07-07 | $31.07 | $31.25 | $31.07 | $31.22 | $30.88 | 177,296 |
2020-07-06 | $31.08 | $31.36 | $31.00 | $31.05 | $30.71 | 50,355 |
2020-07-02 | $30.92 | $31.01 | $30.76 | $30.76 | $30.42 | 124,827 |
2020-07-01 | $31.03 | $31.16 | $30.98 | $31.00 | $30.66 | 15,976 |
2020-06-30 | $31.19 | $31.19 | $30.79 | $30.98 | $30.64 | 8,159 |
2020-06-29 | $31.10 | $31.19 | $30.92 | $30.98 | $30.64 | 11,440 |
2020-06-26 | $31.09 | $31.32 | $31.09 | $31.09 | $30.75 | 40,119 |
2020-06-25 | $31.25 | $31.25 | $31.01 | $31.15 | $30.81 | 18,275 |
2020-06-24 | $31.46 | $31.51 | $31.10 | $31.10 | $30.76 | 149,803 |
2020-06-23 | $31.71 | $31.94 | $31.44 | $31.52 | $31.18 | 17,637 |
2020-06-22 | $31.65 | $32.00 | $31.33 | $31.50 | $31.16 | 54,289 |
2020-06-19 | $32.07 | $32.07 | $31.64 | $31.66 | $31.26 | 40,164 |
2020-06-18 | $31.87 | $31.87 | $31.68 | $31.71 | $31.31 | 11,729 |
2020-06-17 | $32.00 | $32.00 | $31.70 | $31.82 | $31.41 | 19,883 |
2020-06-16 | $31.68 | $32.03 | $31.67 | $31.88 | $31.47 | 30,222 |
2020-06-15 | $31.22 | $31.83 | $31.22 | $31.50 | $31.10 | 48,847 |
2020-06-12 | $31.48 | $31.67 | $31.21 | $31.33 | $30.93 | 44,781 |
2020-06-11 | $31.42 | $31.42 | $30.81 | $30.95 | $30.56 | 34,600 |
2020-06-10 | $31.91 | $31.98 | $31.68 | $31.75 | $31.35 | 42,528 |
2020-06-09 | $31.80 | $31.96 | $31.73 | $31.84 | $31.43 | 13,356 |
2020-06-08 | $31.63 | $32.05 | $31.40 | $31.89 | $31.48 | 28,251 |
2020-06-05 | $31.35 | $31.61 | $31.19 | $31.56 | $31.16 | 40,186 |
2020-06-04 | $31.08 | $31.08 | $30.80 | $30.95 | $30.56 | 36,711 |
2020-06-03 | $31.07 | $31.40 | $30.89 | $31.06 | $30.66 | 80,056 |
2020-06-02 | $30.89 | $30.89 | $30.55 | $30.76 | $30.37 | 15,225 |
2020-06-01 | $30.42 | $30.76 | $30.38 | $30.68 | $30.29 | 45,630 |
2020-05-29 | $30.54 | $30.72 | $30.29 | $30.64 | $30.25 | 31,757 |
2020-05-28 | $30.47 | $30.85 | $30.40 | $30.48 | $30.09 | 673,153 |
2020-05-27 | $30.10 | $30.57 | $30.00 | $30.25 | $29.86 | 23,129 |
2020-05-26 | $30.14 | $30.36 | $29.90 | $30.04 | $29.66 | 51,916 |
2020-05-22 | $29.61 | $29.71 | $29.61 | $29.69 | $29.31 | 9,864 |
2020-05-21 | $29.80 | $29.93 | $29.66 | $29.70 | $29.32 | 8,323 |
2020-05-20 | $29.73 | $29.92 | $29.69 | $29.76 | $29.38 | 37,129 |
2020-05-19 | $29.75 | $29.90 | $29.45 | $29.55 | $29.17 | 14,956 |
2020-05-18 | $29.64 | $29.91 | $29.53 | $29.81 | $29.43 | 11,944 |
2020-05-15 | $29.00 | $29.00 | $28.84 | $28.95 | $28.58 | 9,254 |
2020-05-14 | $29.04 | $29.17 | $28.83 | $28.97 | $28.60 | 9,082 |
2020-05-13 | $29.11 | $29.11 | $28.86 | $29.09 | $28.72 | 6,304 |
2020-05-12 | $29.22 | $29.23 | $29.01 | $29.01 | $28.64 | 6,234 |
2020-05-11 | $29.37 | $29.52 | $29.15 | $29.15 | $28.78 | 96,717 |
2020-05-08 | $29.53 | $29.53 | $29.23 | $29.39 | $29.02 | 6,801 |
2020-05-07 | $29.32 | $29.55 | $29.22 | $29.34 | $28.97 | 82,119 |
2020-05-06 | $29.34 | $29.44 | $29.24 | $29.27 | $28.90 | 10,902 |
2020-05-05 | $29.50 | $29.58 | $29.33 | $29.37 | $29.00 | 3,656 |
2020-05-04 | $29.66 | $29.66 | $29.12 | $29.24 | $28.87 | 21,000 |
2020-05-01 | $29.86 | $29.86 | $29.30 | $29.52 | $29.14 | 19,811 |
2020-04-30 | $29.59 | $30.01 | $29.59 | $29.97 | $29.59 | 75,040 |
2020-04-29 | $29.88 | $30.17 | $29.51 | $29.93 | $29.55 | 51,995 |
2020-04-28 | $29.51 | $29.80 | $29.50 | $29.71 | $29.33 | 3,146 |
2020-04-27 | $29.72 | $29.86 | $29.31 | $29.52 | $29.14 | 25,315 |
2020-04-24 | $29.48 | $29.84 | $29.48 | $29.57 | $29.19 | 7,065 |
2020-04-23 | $30.26 | $30.37 | $29.32 | $29.64 | $29.26 | 238,336 |
2020-04-22 | $30.50 | $31.08 | $29.93 | $29.93 | $29.55 | 51,113 |
2020-04-21 | $30.17 | $31.68 | $29.84 | $29.84 | $29.46 | 32,658 |
2020-04-20 | $29.70 | $31.10 | $29.50 | $29.91 | $29.53 | 56,504 |
2020-04-17 | $29.72 | $30.19 | $29.43 | $29.53 | $29.15 | 21,714 |
2020-04-16 | $29.30 | $32.45 | $29.13 | $29.19 | $28.82 | 12,519 |
2020-04-15 | $30.34 | $32.49 | $28.75 | $28.83 | $28.46 | 26,771 |
2020-04-14 | $28.41 | $28.46 | $28.22 | $28.31 | $27.95 | 11,836 |
2020-04-13 | $29.44 | $29.44 | $28.90 | $28.94 | $28.57 | 37,843 |
2020-04-09 | $29.14 | $29.61 | $29.09 | $29.30 | $28.93 | 23,467 |
2020-04-08 | $29.06 | $29.38 | $28.90 | $29.18 | $28.81 | 30,211 |
2020-04-07 | $29.34 | $29.34 | $29.06 | $29.17 | $28.80 | 47,920 |
2020-04-06 | $28.67 | $29.02 | $28.51 | $29.02 | $28.65 | 202,493 |
2020-04-03 | $29.54 | $29.54 | $28.58 | $28.58 | $28.22 | 108,186 |
2020-04-02 | $29.77 | $30.72 | $29.49 | $30.46 | $30.07 | 171,403 |
2020-04-01 | $29.16 | $29.59 | $29.05 | $29.42 | $29.04 | 35,640 |
2020-03-31 | $29.51 | $29.51 | $29.28 | $29.30 | $28.93 | 11,761 |
2020-03-30 | $29.61 | $29.61 | $29.01 | $29.28 | $28.91 | 18,379 |
2020-03-27 | $29.51 | $29.61 | $28.50 | $29.33 | $28.96 | 44,158 |
2020-03-26 | $29.40 | $29.57 | $29.40 | $29.51 | $29.13 | 5,347 |
2020-03-25 | $29.46 | $29.61 | $29.42 | $29.51 | $29.13 | 21,778 |
2020-03-24 | $31.13 | $31.13 | $26.39 | $29.24 | $28.87 | 38,534 |
2020-03-23 | $31.16 | $31.16 | $28.93 | $28.97 | $28.60 | 30,603 |
2020-03-20 | $32.19 | $32.96 | $30.88 | $31.27 | $30.81 | 67,663 |
2020-03-19 | $36.30 | $36.34 | $32.10 | $32.52 | $32.04 | 79,665 |
2020-03-18 | $36.01 | $39.61 | $33.19 | $33.72 | $33.22 | 70,834 |
2020-03-17 | $32.00 | $34.25 | $29.29 | $32.74 | $32.25 | 37,431 |
2020-03-16 | $30.44 | $33.50 | $29.53 | $32.08 | $31.60 | 30,592 |
2020-03-13 | $28.76 | $29.10 | $28.21 | $28.77 | $28.34 | 27,280 |
2020-03-12 | $27.59 | $33.62 | $27.59 | $29.28 | $28.85 | 37,354 |
2020-03-11 | $27.50 | $27.87 | $27.37 | $27.55 | $27.14 | 12,431 |
2020-03-10 | $26.85 | $27.45 | $26.63 | $27.10 | $26.70 | 9,201 |
2020-03-09 | $26.00 | $26.95 | $24.00 | $26.79 | $26.39 | 2,972 |
2020-03-06 | $27.71 | $27.71 | $27.39 | $27.62 | $27.21 | 5,830 |
2020-03-05 | $27.44 | $27.75 | $27.37 | $27.71 | $27.30 | 13,918 |
2020-03-04 | $27.85 | $27.85 | $27.85 | $27.85 | $27.44 | 240 |
2020-03-03 | $27.78 | $27.90 | $27.78 | $27.85 | $27.44 | 5,243 |
2020-03-02 | $27.91 | $27.91 | $27.81 | $27.84 | $27.43 | 5,709 |
2020-02-28 | $27.78 | $27.91 | $27.78 | $27.91 | $27.50 | 4,386 |
2020-02-27 | $27.78 | $27.85 | $27.78 | $27.85 | $27.44 | 900 |
2020-02-26 | $28.18 | $28.22 | $28.01 | $28.01 | $27.59 | 1,546 |
2020-02-25 | $28.30 | $28.42 | $27.94 | $27.94 | $27.53 | 356 |
2020-02-24 | $28.57 | $28.57 | $28.41 | $28.41 | $27.99 | 649 |
2020-02-21 | $28.80 | $28.80 | $28.79 | $28.79 | $28.36 | 100 |
2020-02-20 | $28.90 | $28.94 | $28.82 | $28.89 | $28.46 | 1,336 |
2020-02-19 | $28.92 | $28.92 | $28.92 | $28.92 | $28.49 | 0 |
2020-02-18 | $28.77 | $28.86 | $28.72 | $28.86 | $28.43 | 4,720 |
2020-02-14 | $28.82 | $28.83 | $28.73 | $28.83 | $28.40 | 258 |
2020-02-13 | $28.73 | $28.83 | $28.73 | $28.82 | $28.39 | 347 |
2020-02-12 | $28.82 | $28.82 | $28.79 | $28.79 | $28.36 | 101 |
2020-02-11 | $28.83 | $28.87 | $28.83 | $28.83 | $28.40 | 528 |
2020-02-10 | $28.67 | $28.80 | $28.66 | $28.79 | $28.36 | 5,592 |
2020-02-07 | $28.83 | $28.87 | $28.66 | $28.69 | $28.26 | 5,661 |
2020-02-06 | $28.75 | $28.79 | $28.74 | $28.79 | $28.36 | 635 |
2020-02-05 | $28.68 | $28.74 | $28.68 | $28.72 | $28.30 | 2,026 |
2020-02-04 | $28.55 | $28.55 | $28.55 | $28.55 | $28.13 | 2 |
2020-02-03 | $28.15 | $28.42 | $28.15 | $28.33 | $27.91 | 16,521 |
2020-01-31 | $28.28 | $28.28 | $28.14 | $28.14 | $27.72 | 2,155 |
2020-01-30 | $28.35 | $28.63 | $28.32 | $28.56 | $28.14 | 9,759 |
2020-01-29 | $28.52 | $28.55 | $28.52 | $28.55 | $28.13 | 717 |
2020-01-28 | $28.64 | $28.64 | $28.50 | $28.52 | $28.10 | 1,673 |
2020-01-27 | $28.18 | $28.27 | $28.18 | $28.27 | $27.85 | 1,133 |
2020-01-24 | $28.97 | $28.97 | $28.51 | $28.58 | $28.16 | 1,438 |
2020-01-23 | $28.68 | $28.83 | $28.04 | $28.83 | $28.40 | 5,078 |
2020-01-22 | $28.82 | $28.91 | $28.82 | $28.84 | $28.41 | 911 |
2020-01-21 | $28.74 | $28.74 | $28.74 | $28.74 | $28.31 | 234 |
2020-01-17 | $28.80 | $28.86 | $28.80 | $28.86 | $28.43 | 24,114 |
2020-01-16 | $28.65 | $28.70 | $28.56 | $28.70 | $28.27 | 6,509 |
2020-01-15 | $28.57 | $28.57 | $28.41 | $28.46 | $28.04 | 20,026 |
2020-01-14 | $28.39 | $28.51 | $28.39 | $28.40 | $27.98 | 1,833 |
2020-01-13 | $28.22 | $28.42 | $28.22 | $28.42 | $28.00 | 1,169 |
2020-01-10 | $28.42 | $28.42 | $28.23 | $28.25 | $27.83 | 1,660 |
2020-01-09 | $28.38 | $28.38 | $28.28 | $28.35 | $27.93 | 1,280 |
2020-01-08 | $28.12 | $28.22 | $28.12 | $28.21 | $27.79 | 638 |
2020-01-07 | $28.08 | $28.08 | $28.08 | $28.08 | $27.66 | 8 |
2020-01-06 | $28.01 | $28.14 | $27.74 | $28.14 | $27.72 | 1,385 |
2020-01-03 | $27.81 | $28.10 | $27.81 | $28.05 | $27.63 | 2,837 |
2020-01-02 | $28.13 | $28.18 | $28.09 | $28.18 | $27.76 | 2,554 |
2019-12-31 | $28.54 | $28.54 | $27.87 | $27.98 | $27.56 | 3,517 |
2019-12-30 | $27.91 | $27.98 | $27.91 | $27.95 | $27.54 | 11,093 |
2019-12-27 | $28.14 | $28.14 | $28.07 | $28.13 | $27.71 | 2,397 |
2019-12-26 | $28.02 | $28.09 | $28.01 | $28.05 | $27.63 | 6,787 |
2019-12-24 | $27.86 | $27.96 | $27.80 | $27.96 | $27.54 | 8,830 |
2019-12-23 | $28.00 | $28.00 | $27.91 | $27.91 | $27.50 | 1,486 |
2019-12-20 | $28.09 | $28.11 | $28.09 | $28.11 | $27.50 | 960 |
2019-12-19 | $27.90 | $27.93 | $27.90 | $27.93 | $27.32 | 929 |
2019-12-18 | $27.82 | $27.93 | $27.82 | $27.87 | $27.26 | 4,360 |
2019-12-17 | $27.88 | $27.92 | $27.85 | $27.87 | $27.26 | 4,366 |
2019-12-16 | $27.88 | $27.90 | $27.82 | $27.84 | $27.23 | 2,192 |
2019-12-13 | $27.72 | $27.79 | $27.68 | $27.68 | $27.08 | 1,108 |
2019-12-12 | $27.54 | $27.73 | $27.54 | $27.72 | $27.12 | 2,828 |
2019-12-11 | $27.46 | $27.53 | $27.46 | $27.51 | $26.91 | 5,525 |
2019-12-10 | $27.47 | $27.51 | $27.44 | $27.44 | $26.84 | 2,031 |
2019-12-09 | $27.48 | $27.53 | $27.48 | $27.53 | $26.93 | 152 |
2019-12-06 | $27.52 | $27.56 | $27.50 | $27.50 | $26.90 | 801 |
2019-12-05 | $27.25 | $27.32 | $27.25 | $27.32 | $26.73 | 1,032 |
2019-12-04 | $27.30 | $27.30 | $27.30 | $27.30 | $26.71 | 1,935 |
2019-12-03 | $27.04 | $27.14 | $27.02 | $27.14 | $26.55 | 2,117 |
2019-12-02 | $27.39 | $27.39 | $27.29 | $27.29 | $26.70 | 755 |
2019-11-29 | $27.50 | $27.50 | $27.46 | $27.46 | $26.86 | 706 |
2019-11-27 | $27.47 | $27.55 | $27.47 | $27.55 | $26.95 | 648 |
2019-11-26 | $27.41 | $27.44 | $27.40 | $27.44 | $26.84 | 1,171 |
2019-11-25 | $27.37 | $27.37 | $27.36 | $27.36 | $26.76 | 672 |
2019-11-22 | $27.24 | $27.24 | $27.19 | $27.22 | $26.63 | 1,179 |
2019-11-21 | $27.19 | $27.22 | $27.15 | $27.18 | $26.59 | 3,083 |
2019-11-20 | $27.32 | $27.32 | $27.22 | $27.22 | $26.63 | 792 |
2019-11-19 | $27.49 | $27.49 | $27.28 | $27.36 | $26.76 | 783 |
2019-11-18 | $27.24 | $27.32 | $27.24 | $27.31 | $26.72 | 2,351 |
2019-11-15 | $27.29 | $27.29 | $27.29 | $27.29 | $26.70 | 39 |
2019-11-14 | $27.14 | $27.15 | $27.14 | $27.15 | $26.56 | 1,339 |
2019-11-13 | $27.07 | $27.14 | $27.07 | $27.14 | $26.55 | 1,915 |
2019-11-12 | $27.15 | $27.15 | $27.10 | $27.10 | $26.51 | 1,067 |
2019-11-11 | $27.05 | $27.07 | $27.03 | $27.07 | $26.48 | 622 |
2019-11-08 | $26.91 | $27.19 | $26.91 | $27.11 | $26.52 | 3,965 |
2019-11-07 | $27.14 | $27.16 | $27.05 | $27.05 | $26.46 | 1,326 |
2019-11-06 | $26.99 | $26.99 | $26.96 | $26.98 | $26.39 | 500 |
2019-11-05 | $27.01 | $27.02 | $26.95 | $26.98 | $26.40 | 24,027 |
2019-11-04 | $26.98 | $27.02 | $26.98 | $26.98 | $26.39 | 532 |
2019-11-01 | $26.85 | $26.87 | $26.80 | $26.87 | $26.29 | 60,736 |
2019-10-31 | $26.58 | $26.66 | $26.58 | $26.63 | $26.05 | 5,257 |
2019-10-30 | $26.70 | $26.73 | $26.65 | $26.73 | $26.15 | 2,065 |
2019-10-29 | $26.67 | $26.67 | $26.67 | $26.67 | $26.09 | 208 |
2019-10-28 | $26.66 | $26.71 | $26.66 | $26.68 | $26.10 | 2,781 |
2019-10-25 | $26.57 | $26.60 | $25.58 | $26.50 | $25.92 | 48,307 |
2019-10-24 | $26.50 | $26.52 | $26.50 | $26.52 | $25.94 | 818 |
2019-10-23 | $26.43 | $26.50 | $26.43 | $26.50 | $25.92 | 395 |
2019-10-22 | $26.56 | $26.61 | $26.49 | $26.49 | $25.91 | 11,570 |
2019-10-21 | $26.49 | $26.55 | $26.48 | $26.51 | $25.93 | 2,788 |
2019-10-18 | $26.40 | $26.53 | $26.31 | $26.31 | $25.74 | 1,959 |
2019-10-17 | $26.54 | $26.56 | $26.50 | $26.51 | $25.93 | 2,006 |
2019-10-16 | $26.52 | $26.54 | $26.47 | $26.47 | $25.89 | 5,784 |
2019-10-15 | $26.44 | $26.59 | $26.44 | $26.55 | $25.97 | 3,780 |
2019-10-14 | $26.51 | $26.56 | $26.47 | $26.47 | $25.89 | 1,617 |
2019-10-11 | $26.73 | $26.79 | $26.64 | $26.64 | $26.06 | 1,582 |
2019-10-10 | $26.69 | $26.69 | $26.56 | $26.60 | $26.02 | 1,395 |
2019-10-09 | $26.53 | $26.55 | $26.47 | $26.53 | $25.95 | 6,152 |
2019-10-08 | $26.51 | $26.62 | $26.49 | $26.49 | $25.91 | 1,194 |
2019-10-07 | $26.58 | $26.78 | $26.48 | $26.48 | $25.90 | 3,659 |
2019-10-04 | $26.79 | $26.79 | $26.68 | $26.71 | $26.13 | 2,230 |
2019-10-03 | $26.38 | $26.78 | $26.38 | $26.78 | $26.20 | 1,802 |
2019-10-02 | $26.68 | $26.69 | $26.53 | $26.61 | $26.03 | 3,710 |
2019-10-01 | $27.36 | $27.36 | $26.96 | $27.03 | $26.44 | 10,738 |
2019-09-30 | $27.30 | $27.44 | $27.21 | $27.44 | $26.84 | 28,604 |
2019-09-27 | $27.28 | $27.32 | $27.11 | $27.20 | $26.61 | 1,357 |
2019-09-26 | $27.27 | $27.36 | $27.22 | $27.32 | $26.73 | 3,905 |
2019-09-25 | $27.07 | $27.39 | $26.31 | $27.39 | $26.79 | 3,253 |
2019-09-24 | $27.47 | $27.47 | $27.18 | $27.20 | $26.61 | 2,908 |
2019-09-23 | $27.24 | $27.47 | $27.24 | $27.39 | $26.79 | 1,535 |
2019-09-20 | $27.66 | $27.67 | $27.39 | $27.53 | $26.82 | 4,681 |
2019-09-19 | $27.68 | $27.71 | $27.57 | $27.60 | $26.88 | 19,741 |
2019-09-18 | $27.64 | $27.68 | $27.61 | $27.64 | $26.92 | 2,629 |
2019-09-17 | $27.67 | $27.74 | $27.65 | $27.70 | $26.98 | 10,492 |
2019-09-16 | $27.65 | $27.68 | $27.62 | $27.64 | $26.92 | 4,096 |
2019-09-13 | $27.72 | $27.80 | $27.69 | $27.72 | $27.00 | 8,395 |
2019-09-12 | $27.82 | $27.84 | $27.78 | $27.78 | $27.06 | 1,178 |
2019-09-11 | $27.66 | $27.75 | $27.65 | $27.75 | $27.03 | 6,789 |
2019-09-10 | $27.56 | $27.60 | $27.56 | $27.60 | $26.88 | 323 |
2019-09-09 | $27.63 | $27.71 | $27.62 | $27.63 | $26.91 | 7,737 |
2019-09-06 | $27.76 | $27.79 | $27.68 | $27.68 | $26.96 | 3,788 |
2019-09-05 | $27.83 | $27.83 | $27.76 | $27.76 | $27.04 | 3,281 |
2019-09-04 | $27.65 | $27.69 | $27.64 | $27.67 | $26.95 | 4,249 |
2019-09-03 | $27.54 | $27.63 | $27.54 | $27.63 | $26.91 | 864 |
2019-08-30 | $27.57 | $27.60 | $27.55 | $27.60 | $26.88 | 532 |
2019-08-29 | $27.54 | $27.54 | $27.48 | $27.53 | $26.82 | 2,700 |
2019-08-28 | $27.19 | $27.45 | $27.19 | $27.41 | $26.70 | 4,360 |
2019-08-27 | $27.41 | $27.42 | $27.31 | $27.34 | $26.63 | 6,431 |
2019-08-26 | $27.31 | $27.36 | $27.30 | $27.32 | $26.61 | 3,919 |
2019-08-23 | $26.99 | $27.30 | $26.99 | $27.30 | $26.59 | 2,379 |
2019-08-22 | $26.82 | $27.02 | $26.82 | $27.00 | $26.30 | 2,950 |
2019-08-21 | $27.03 | $27.03 | $26.87 | $26.89 | $26.19 | 2,611 |
2019-08-20 | $27.06 | $27.06 | $27.02 | $27.02 | $26.32 | 456 |
2019-08-19 | $27.15 | $27.16 | $27.15 | $27.15 | $26.45 | 569 |
2019-08-16 | $27.05 | $27.19 | $27.05 | $27.19 | $26.48 | 612 |
2019-08-15 | $27.03 | $27.08 | $26.96 | $27.08 | $26.38 | 3,182 |
2019-08-14 | $27.14 | $27.14 | $27.02 | $27.02 | $26.32 | 5,913 |
2019-08-13 | $27.36 | $27.43 | $27.36 | $27.37 | $26.66 | 1,070 |
2019-08-12 | $27.36 | $27.37 | $27.36 | $27.37 | $26.66 | 504 |
2019-08-09 | $27.37 | $27.42 | $27.32 | $27.32 | $26.61 | 2,012 |
2019-08-08 | $27.37 | $27.42 | $27.32 | $27.36 | $26.65 | 10,148 |
2019-08-07 | $27.19 | $27.41 | $27.19 | $27.37 | $26.66 | 8,130 |
2019-08-06 | $27.30 | $27.36 | $27.28 | $27.31 | $26.60 | 24,361 |
2019-08-05 | $27.55 | $27.69 | $27.28 | $27.37 | $26.66 | 423,679 |
2019-08-02 | $28.03 | $28.10 | $28.02 | $28.10 | $27.37 | 2,196 |
2019-08-01 | $28.56 | $28.66 | $28.26 | $28.26 | $27.53 | 53,525 |
2019-07-31 | $28.71 | $28.76 | $28.41 | $28.52 | $27.78 | 1,837 |
2019-07-30 | $28.70 | $28.76 | $28.70 | $28.76 | $28.01 | 1,151 |
2019-07-29 | $28.74 | $28.77 | $28.73 | $28.77 | $28.02 | 596 |
2019-07-26 | $28.72 | $28.81 | $28.71 | $28.80 | $28.05 | 1,309 |
2019-07-25 | $28.59 | $28.62 | $28.59 | $28.62 | $27.88 | 699 |
2019-07-24 | $28.50 | $28.72 | $28.50 | $28.72 | $27.98 | 746 |
2019-07-23 | $28.52 | $28.77 | $28.48 | $28.66 | $27.92 | 2,814 |
2019-07-22 | $28.49 | $28.49 | $28.45 | $28.47 | $27.73 | 480 |
2019-07-19 | $28.54 | $28.54 | $28.49 | $28.49 | $27.75 | 460 |
2019-07-18 | $28.48 | $28.70 | $28.42 | $28.60 | $27.86 | 4,427 |
2019-07-17 | $28.57 | $28.57 | $28.52 | $28.53 | $27.79 | 2,456 |
2019-07-16 | $28.65 | $28.65 | $28.65 | $28.65 | $27.91 | 23 |
2019-07-15 | $28.69 | $28.71 | $28.69 | $28.71 | $27.97 | 340 |
2019-07-12 | $28.65 | $28.77 | $28.63 | $28.77 | $28.02 | 3,248 |
2019-07-11 | $28.56 | $28.59 | $28.56 | $28.59 | $27.85 | 660 |
2019-07-10 | $28.60 | $28.60 | $28.49 | $28.54 | $27.80 | 1,965 |
2019-07-09 | $28.39 | $28.48 | $28.37 | $28.48 | $27.74 | 871 |
2019-07-08 | $28.37 | $28.42 | $28.32 | $28.40 | $27.66 | 3,852 |
2019-07-05 | $28.45 | $28.48 | $28.45 | $28.48 | $27.74 | 979 |
2019-07-03 | $28.50 | $28.54 | $28.49 | $28.54 | $27.80 | 2,050 |
2019-07-02 | $28.26 | $28.33 | $28.19 | $28.32 | $27.59 | 5,043 |
2019-07-01 | $28.23 | $28.30 | $28.15 | $28.21 | $27.48 | 2,961 |
2019-06-28 | $28.03 | $28.11 | $28.03 | $28.09 | $27.36 | 1,636 |
2019-06-27 | $27.96 | $27.98 | $27.94 | $27.98 | $27.25 | 2,039 |
2019-06-26 | $27.98 | $28.03 | $27.91 | $28.02 | $27.29 | 3,130 |
2019-06-25 | $28.08 | $28.14 | $27.93 | $27.93 | $27.21 | 7,846 |
2019-06-24 | $28.28 | $28.29 | $28.16 | $28.18 | $27.45 | 6,273 |
2019-06-21 | $28.37 | $28.37 | $28.26 | $28.33 | $27.50 | 7,528 |
2019-06-20 | $28.18 | $28.29 | $28.18 | $28.29 | $27.46 | 3,502 |
2019-06-19 | $28.02 | $28.07 | $28.02 | $28.07 | $27.25 | 4,978 |
2019-06-18 | $27.40 | $28.04 | $27.40 | $28.03 | $27.21 | 9,799 |
2019-06-17 | $27.87 | $27.87 | $27.81 | $27.81 | $27.00 | 244 |
2019-06-14 | $27.84 | $27.88 | $27.84 | $27.84 | $27.03 | 611 |
2019-06-13 | $27.80 | $27.92 | $27.80 | $27.87 | $27.05 | 4,581 |
2019-06-12 | $27.85 | $27.85 | $27.78 | $27.78 | $26.97 | 352 |
2019-06-11 | $27.85 | $27.96 | $27.81 | $27.89 | $27.07 | 19,712 |
2019-06-10 | $27.90 | $28.00 | $27.86 | $27.86 | $27.05 | 1,357 |
2019-06-07 | $27.80 | $27.80 | $27.77 | $27.77 | $26.96 | 202 |
2019-06-06 | $27.41 | $27.49 | $27.36 | $27.49 | $26.69 | 2,332 |
2019-06-05 | $27.33 | $27.37 | $27.28 | $27.37 | $26.57 | 1,381 |
2019-06-04 | $27.00 | $27.22 | $27.00 | $27.22 | $26.42 | 1,354 |
2019-06-03 | $27.03 | $27.03 | $26.85 | $26.86 | $26.07 | 1,801 |
2019-05-31 | $26.89 | $27.01 | $26.89 | $26.91 | $26.12 | 4,482 |
2019-05-30 | $27.09 | $27.17 | $27.09 | $27.12 | $26.33 | 10,633 |
2019-05-29 | $27.11 | $27.30 | $27.00 | $27.13 | $26.34 | 15,133 |
2019-05-28 | $27.30 | $27.39 | $27.29 | $27.29 | $26.49 | 5,423 |
2019-05-24 | $27.39 | $27.39 | $27.31 | $27.32 | $26.52 | 916 |
2019-05-23 | $27.29 | $27.35 | $27.26 | $27.35 | $26.55 | 5,237 |
2019-05-22 | $27.40 | $27.40 | $27.36 | $27.40 | $26.60 | 1,055 |
2019-05-21 | $27.50 | $27.52 | $27.45 | $27.45 | $26.65 | 7,123 |
2019-05-20 | $27.61 | $27.61 | $27.42 | $27.45 | $26.65 | 4,005 |
2019-05-17 | $27.60 | $27.67 | $27.56 | $27.56 | $26.75 | 2,782 |
2019-05-16 | $27.64 | $27.71 | $27.61 | $27.61 | $26.80 | 672 |
2019-05-15 | $27.51 | $27.56 | $27.51 | $27.56 | $26.75 | 917 |
2019-05-14 | $27.50 | $27.75 | $27.50 | $27.62 | $26.81 | 3,393 |
2019-05-13 | $27.45 | $27.67 | $27.35 | $27.35 | $26.55 | 4,837 |
2019-05-10 | $27.66 | $28.03 | $27.58 | $28.03 | $27.21 | 3,855 |
2019-05-09 | $27.73 | $27.98 | $27.73 | $27.77 | $26.96 | 2,503 |
2019-05-08 | $28.08 | $28.19 | $28.01 | $28.01 | $27.19 | 8,530 |
2019-05-07 | $28.13 | $28.13 | $27.95 | $28.07 | $27.25 | 2,225 |
2019-05-06 | $28.02 | $28.38 | $28.02 | $28.38 | $27.55 | 2,974 |
2019-05-03 | $28.40 | $28.54 | $28.40 | $28.49 | $27.66 | 1,026 |
2019-05-02 | $28.17 | $28.29 | $28.14 | $28.27 | $27.44 | 4,615 |
2019-05-01 | $28.46 | $28.55 | $28.36 | $28.36 | $27.53 | 2,890 |
2019-04-30 | $28.47 | $28.48 | $28.36 | $28.48 | $27.65 | 602 |
2019-04-29 | $28.48 | $28.55 | $28.46 | $28.46 | $27.63 | 2,733 |
2019-04-26 | $28.29 | $28.44 | $28.28 | $28.44 | $27.61 | 8,354 |
2019-04-25 | $28.31 | $28.34 | $28.31 | $28.33 | $27.50 | 1,859 |
2019-04-24 | $28.35 | $28.38 | $28.34 | $28.36 | $27.53 | 2,448 |
2019-04-23 | $28.18 | $28.37 | $28.18 | $28.35 | $27.52 | 3,067 |
2019-04-22 | $28.09 | $28.13 | $28.09 | $28.12 | $27.30 | 1,216 |
2019-04-18 | $28.10 | $28.15 | $28.02 | $28.09 | $27.27 | 3,444 |
2019-04-17 | $28.08 | $28.08 | $28.07 | $28.07 | $27.25 | 463 |
2019-04-16 | $28.20 | $28.20 | $28.10 | $28.10 | $27.28 | 1,249 |
2019-04-15 | $28.06 | $28.10 | $28.06 | $28.10 | $27.28 | 1,749 |
2019-04-12 | $28.15 | $28.19 | $28.15 | $28.15 | $27.33 | 2,247 |
2019-04-11 | $28.11 | $28.12 | $28.11 | $28.11 | $27.29 | 1,137 |
2019-04-10 | $28.18 | $28.18 | $28.15 | $28.15 | $27.33 | 730 |
2019-04-09 | $28.19 | $28.21 | $28.15 | $28.16 | $27.34 | 4,582 |
2019-04-08 | $28.09 | $28.24 | $28.03 | $28.24 | $27.41 | 2,652 |
2019-04-05 | $28.12 | $28.17 | $28.12 | $28.17 | $27.35 | 724 |
2019-04-04 | $27.98 | $28.16 | $27.95 | $28.13 | $27.31 | 4,604 |
2019-04-03 | $28.11 | $28.15 | $28.11 | $28.11 | $27.29 | 1,905 |
2019-04-02 | $27.86 | $28.09 | $27.86 | $28.08 | $27.26 | 4,586 |
2019-04-01 | $28.02 | $28.07 | $28.02 | $28.07 | $27.25 | 332 |
2019-03-29 | $27.78 | $27.94 | $27.78 | $27.88 | $27.06 | 6,944 |
2019-03-28 | $27.69 | $27.75 | $27.67 | $27.75 | $26.94 | 15,136 |
2019-03-27 | $27.80 | $27.80 | $27.71 | $27.72 | $26.91 | 1,559 |
2019-03-26 | $27.76 | $27.82 | $27.73 | $27.82 | $27.01 | 2,937 |
2019-03-25 | $27.65 | $27.76 | $27.65 | $27.75 | $26.94 | 4,357 |
2019-03-22 | $28.14 | $28.14 | $27.46 | $27.82 | $27.01 | 11,583 |
2019-03-21 | $28.07 | $28.29 | $28.06 | $28.26 | $27.43 | 6,613 |
2019-03-20 | $27.97 | $28.15 | $27.89 | $27.98 | $27.16 | 1,409 |
2019-03-19 | $27.66 | $28.20 | $22.50 | $28.06 | $27.24 | 2,507 |
2019-03-18 | $27.95 | $28.01 | $27.53 | $27.79 | $26.98 | 9,247 |
2019-03-15 | $27.99 | $28.04 | $27.86 | $27.86 | $26.96 | 8,567 |
2019-03-14 | $27.90 | $27.90 | $27.85 | $27.89 | $26.99 | 8,109 |
2019-03-13 | $27.85 | $27.95 | $27.84 | $27.92 | $27.01 | 9,623 |
2019-03-12 | $27.71 | $27.74 | $27.71 | $27.72 | $26.82 | 1,473 |
2019-03-11 | $27.62 | $27.65 | $27.58 | $27.65 | $26.75 | 10,140 |
2019-03-08 | $27.22 | $27.32 | $27.19 | $27.32 | $26.43 | 7,921 |
2019-03-07 | $27.36 | $27.44 | $27.28 | $27.37 | $26.48 | 6,581 |
2019-03-06 | $27.66 | $27.68 | $27.44 | $27.44 | $26.55 | 5,168 |
2019-03-05 | $27.74 | $27.75 | $27.71 | $27.75 | $26.85 | 2,560 |
2019-03-04 | $27.87 | $27.93 | $27.63 | $27.72 | $26.82 | 3,550 |
2019-03-01 | $27.76 | $27.83 | $27.76 | $27.83 | $26.93 | 435 |
2019-02-28 | $27.69 | $27.78 | $27.69 | $27.69 | $26.79 | 15,457 |
2019-02-27 | $27.63 | $27.78 | $27.63 | $27.75 | $26.85 | 18,816 |
2019-02-26 | $27.75 | $27.83 | $27.71 | $27.78 | $26.88 | 5,020 |
2019-02-25 | $27.93 | $27.93 | $27.81 | $27.82 | $26.92 | 2,353 |
2019-02-22 | $27.71 | $27.71 | $27.64 | $27.69 | $26.79 | 3,373 |
2019-02-21 | $27.63 | $27.63 | $27.50 | $27.52 | $26.63 | 9,047 |
2019-02-20 | $27.65 | $27.80 | $27.63 | $27.64 | $26.74 | 6,845 |
2019-02-19 | $27.63 | $28.13 | $27.58 | $27.63 | $26.74 | 8,404 |
2019-02-15 | $27.47 | $27.64 | $27.47 | $27.50 | $26.61 | 3,916 |
2019-02-14 | $27.09 | $27.40 | $27.09 | $27.34 | $26.45 | 4,688 |
2019-02-13 | $27.57 | $27.57 | $27.11 | $27.11 | $26.23 | 10,770 |
2019-02-12 | $26.96 | $27.44 | $26.96 | $27.29 | $26.40 | 7,135 |
2019-02-11 | $26.89 | $27.28 | $26.89 | $27.02 | $26.14 | 3,439 |
2019-02-08 | $26.83 | $26.90 | $26.71 | $26.88 | $26.01 | 17,228 |
2019-02-07 | $26.95 | $26.98 | $26.79 | $26.98 | $26.10 | 25,523 |
2019-02-06 | $27.14 | $27.20 | $27.09 | $27.11 | $26.23 | 63,090 |
2019-02-05 | $27.17 | $27.24 | $27.10 | $27.22 | $26.34 | 34,787 |
2019-02-04 | $26.87 | $27.04 | $26.87 | $27.04 | $26.16 | 17,435 |
2019-02-01 | $26.91 | $26.99 | $26.80 | $26.94 | $26.07 | 197,499 |
2019-01-31 | $26.70 | $26.89 | $26.69 | $26.89 | $26.02 | 410,509 |
2019-01-30 | $26.59 | $26.69 | $26.59 | $26.69 | $25.82 | 3,061 |
2019-01-29 | $26.50 | $26.50 | $26.44 | $26.44 | $25.58 | 779 |
2019-01-28 | $26.50 | $26.52 | $26.48 | $26.49 | $25.63 | 2,180 |
2019-01-25 | $26.60 | $26.60 | $26.56 | $26.56 | $25.70 | 323 |
2019-01-24 | $26.47 | $26.48 | $26.41 | $26.46 | $25.60 | 15,437 |
2019-01-23 | $26.51 | $26.51 | $26.51 | $26.51 | $25.65 | 27 |
2019-01-22 | $26.52 | $26.52 | $26.38 | $26.44 | $25.59 | 4,526 |
2019-01-18 | $26.51 | $26.59 | $26.51 | $26.59 | $25.73 | 4,823 |
2019-01-17 | $26.27 | $26.39 | $26.27 | $26.39 | $25.53 | 9,400 |
2019-01-16 | $26.15 | $26.29 | $26.15 | $26.29 | $25.44 | 5,087 |
2019-01-15 | $26.09 | $26.19 | $26.08 | $26.16 | $25.31 | 1,643 |
2019-01-14 | $26.08 | $26.08 | $26.08 | $26.08 | $25.23 | 504 |
2019-01-11 | $26.15 | $26.21 | $26.15 | $26.17 | $25.32 | 1,781 |
2019-01-10 | $26.26 | $26.31 | $26.26 | $26.31 | $25.46 | 2,085 |
2019-01-09 | $26.21 | $26.28 | $26.21 | $26.24 | $25.39 | 24,170 |
2019-01-08 | $26.26 | $26.27 | $26.23 | $26.27 | $25.42 | 1,724 |
2019-01-07 | $26.13 | $26.13 | $26.13 | $26.13 | $25.28 | 66 |
2019-01-04 | $26.16 | $26.16 | $26.16 | $26.16 | $25.31 | 37 |
2019-01-03 | $26.00 | $26.00 | $26.00 | $26.00 | $25.16 | 231 |
2019-01-02 | $25.95 | $26.36 | $25.95 | $26.16 | $25.31 | 2,176 |
2018-12-31 | $26.28 | $26.32 | $26.21 | $26.24 | $25.39 | 3,206 |
2018-12-28 | $26.40 | $26.45 | $26.36 | $26.40 | $25.54 | 26,207 |
2018-12-27 | $26.01 | $26.43 | $26.01 | $26.43 | $25.57 | 9,974 |
2018-12-26 | $26.08 | $26.24 | $26.08 | $26.17 | $25.32 | 11,907 |
2018-12-24 | $26.25 | $26.34 | $26.20 | $26.27 | $25.42 | 6,335 |
2018-12-21 | $26.25 | $26.35 | $26.24 | $26.24 | $25.25 | 3,728 |
2018-12-20 | $26.50 | $26.59 | $26.27 | $26.33 | $25.34 | 6,883 |
2018-12-19 | $26.94 | $27.04 | $26.50 | $26.52 | $25.52 | 3,266 |
2018-12-18 | $26.97 | $26.97 | $26.81 | $26.89 | $25.87 | 9,933 |
2018-12-17 | $27.03 | $27.03 | $26.82 | $26.82 | $25.81 | 676 |
2018-12-14 | $27.13 | $27.16 | $27.11 | $27.11 | $26.09 | 1,553 |
2018-12-13 | $27.40 | $27.40 | $27.40 | $27.40 | $26.37 | 67 |
2018-12-12 | $27.47 | $27.56 | $27.42 | $27.44 | $26.40 | 1,212 |
2018-12-11 | $27.33 | $27.49 | $27.32 | $27.34 | $26.31 | 4,876 |
2018-12-10 | $27.53 | $27.53 | $27.36 | $27.36 | $26.33 | 582 |
2018-12-07 | $27.52 | $27.52 | $27.52 | $27.52 | $26.48 | 425 |
2018-12-06 | $26.14 | $27.36 | $26.14 | $27.24 | $26.21 | 3,340 |
2018-12-04 | $27.78 | $27.78 | $27.64 | $27.64 | $26.60 | 541 |
2018-12-03 | $27.80 | $28.03 | $27.80 | $28.03 | $26.97 | 4,308 |
2018-11-30 | $27.75 | $27.87 | $27.75 | $27.78 | $26.73 | 1,388 |
2018-11-29 | $27.76 | $27.82 | $27.75 | $27.77 | $26.72 | 13,263 |
2018-11-28 | $27.35 | $27.73 | $27.35 | $27.73 | $26.68 | 6,653 |
2018-11-27 | $27.24 | $27.33 | $27.22 | $27.26 | $26.23 | 8,000 |
2018-11-26 | $27.30 | $27.30 | $27.18 | $27.27 | $26.24 | 5,402 |
2018-11-23 | $27.05 | $27.05 | $27.05 | $27.05 | $26.03 | 1,748 |
2018-11-21 | $27.30 | $27.32 | $27.26 | $27.29 | $26.26 | 2,145 |
2018-11-20 | $27.27 | $27.28 | $27.17 | $27.17 | $26.14 | 7,645 |
2018-11-19 | $27.66 | $27.66 | $27.66 | $27.66 | $26.62 | 60 |
2018-11-16 | $27.74 | $27.74 | $27.66 | $27.66 | $26.62 | 2,872 |
2018-11-15 | $27.48 | $27.78 | $27.48 | $27.72 | $26.67 | 6,007 |
2018-11-14 | $27.79 | $27.79 | $27.68 | $27.68 | $26.63 | 651 |
2018-11-13 | $27.59 | $27.77 | $27.59 | $27.65 | $26.61 | 11,890 |
2018-11-12 | $27.67 | $27.68 | $27.66 | $27.68 | $26.63 | 2,305 |
2018-11-09 | $27.80 | $27.84 | $27.77 | $27.79 | $26.74 | 3,134 |
2018-11-08 | $27.76 | $27.76 | $27.76 | $27.76 | $26.71 | 452 |
2018-11-07 | $27.79 | $27.92 | $27.79 | $27.91 | $26.86 | 2,303 |
2018-11-06 | $27.80 | $27.80 | $27.70 | $27.74 | $26.69 | 3,877 |
2018-11-05 | $27.62 | $27.62 | $27.62 | $27.62 | $26.58 | 371 |
2018-11-02 | $27.79 | $27.83 | $27.78 | $27.83 | $26.78 | 849 |
2018-11-01 | $27.94 | $27.94 | $27.79 | $27.80 | $26.75 | 48,898 |
2018-10-31 | $27.71 | $28.06 | $27.71 | $27.89 | $26.84 | 21,072 |
2018-10-30 | $27.72 | $27.80 | $27.72 | $27.80 | $26.75 | 1,424 |
2018-10-29 | $27.89 | $27.89 | $27.69 | $27.69 | $26.64 | 6,469 |
2018-10-26 | $27.85 | $27.85 | $27.85 | $27.85 | $26.80 | 124 |
2018-10-25 | $27.65 | $27.85 | $27.65 | $27.85 | $26.80 | 21,749 |
2018-10-24 | $27.70 | $27.70 | $27.70 | $27.70 | $26.65 | 959 |
2018-10-23 | $28.06 | $28.06 | $27.80 | $27.89 | $26.84 | 3,302 |
2018-10-22 | $27.90 | $28.02 | $27.89 | $27.90 | $26.85 | 5,729 |
2018-10-19 | $28.08 | $28.08 | $27.96 | $27.96 | $26.90 | 4,477 |
2018-10-18 | $28.01 | $28.01 | $27.91 | $27.91 | $26.86 | 2,954 |
2018-10-17 | $27.91 | $27.99 | $27.91 | $27.93 | $26.87 | 1,347 |
2018-10-16 | $27.91 | $27.98 | $27.90 | $27.95 | $26.89 | 2,409 |
2018-10-15 | $28.14 | $28.14 | $27.96 | $28.00 | $26.94 | 7,143 |
2018-10-12 | $27.98 | $28.12 | $27.96 | $28.03 | $26.97 | 9,976 |
2018-10-11 | $28.32 | $28.39 | $28.19 | $28.19 | $27.13 | 27,059 |
2018-10-10 | $29.14 | $29.15 | $28.68 | $28.74 | $27.65 | 4,504 |
2018-10-09 | $29.37 | $29.46 | $29.37 | $29.44 | $28.33 | 7,614 |
2018-10-08 | $29.37 | $29.37 | $29.37 | $29.37 | $28.26 | 1,465 |
2018-10-05 | $29.36 | $29.39 | $29.36 | $29.39 | $28.28 | 660 |
2018-10-04 | $29.66 | $29.66 | $29.45 | $29.48 | $28.37 | 1,346 |
2018-10-03 | $29.80 | $29.88 | $29.80 | $29.81 | $28.68 | 3,693 |
2018-10-02 | $29.79 | $29.79 | $29.78 | $29.79 | $28.67 | 3,428 |
2018-10-01 | $29.71 | $29.80 | $29.71 | $29.74 | $28.62 | 3,945 |
2018-09-28 | $29.67 | $29.70 | $29.59 | $29.59 | $28.47 | 18,534 |
2018-09-27 | $29.68 | $29.74 | $29.67 | $29.67 | $28.55 | 3,988 |
2018-09-26 | $29.67 | $29.76 | $29.60 | $29.60 | $28.48 | 25,354 |
2018-09-25 | $29.61 | $29.62 | $29.61 | $29.62 | $28.50 | 5,064 |
2018-09-24 | $29.66 | $29.74 | $29.56 | $29.68 | $28.56 | 3,857 |
2018-09-21 | $29.86 | $29.91 | $29.86 | $29.91 | $28.67 | 594 |
2018-09-20 | $29.77 | $29.92 | $29.77 | $29.85 | $28.62 | 4,328 |
2018-09-19 | $29.66 | $29.69 | $29.64 | $29.65 | $28.42 | 1,155 |
2018-09-18 | $29.61 | $29.69 | $29.61 | $29.62 | $28.40 | 5,182 |
2018-09-17 | $29.58 | $29.60 | $29.54 | $29.54 | $28.32 | 1,767 |
2018-09-14 | $29.72 | $29.72 | $29.67 | $29.71 | $28.48 | 6,188 |
2018-09-13 | $29.73 | $29.73 | $29.62 | $29.67 | $28.44 | 7,560 |
2018-09-12 | $29.55 | $29.60 | $29.52 | $29.52 | $28.30 | 1,945 |
2018-09-11 | $29.46 | $29.57 | $29.46 | $29.57 | $28.35 | 3,339 |
2018-09-10 | $29.54 | $29.54 | $29.44 | $29.51 | $28.29 | 3,447 |
2018-09-07 | $29.50 | $29.50 | $29.37 | $29.40 | $28.19 | 2,748 |
2018-09-06 | $29.41 | $29.51 | $29.39 | $29.45 | $28.23 | 2,612 |
2018-09-05 | $29.53 | $29.56 | $29.51 | $29.51 | $28.29 | 1,274 |
2018-09-04 | $29.47 | $29.58 | $29.40 | $29.55 | $28.33 | 10,562 |
2018-08-31 | $29.69 | $29.69 | $29.59 | $29.59 | $28.37 | 1,634 |
2018-08-30 | $29.67 | $29.76 | $29.67 | $29.72 | $28.49 | 3,762 |
2018-08-29 | $29.53 | $29.80 | $29.53 | $29.80 | $28.57 | 2,657 |
2018-08-28 | $29.53 | $29.74 | $29.53 | $29.65 | $28.42 | 1,444 |
2018-08-27 | $29.39 | $29.65 | $29.39 | $29.65 | $28.42 | 2,135 |
2018-08-24 | $29.41 | $29.42 | $29.38 | $29.42 | $28.20 | 1,641 |
2018-08-23 | $29.29 | $29.29 | $29.29 | $29.29 | $28.08 | 202 |
2018-08-22 | $29.37 | $29.38 | $29.28 | $29.28 | $28.07 | 4,359 |
2018-08-21 | $29.34 | $29.42 | $29.34 | $29.35 | $28.14 | 2,184 |
2018-08-20 | $29.19 | $29.29 | $29.15 | $29.29 | $28.08 | 6,601 |
2018-08-17 | $29.11 | $29.15 | $29.05 | $29.15 | $27.95 | 2,681 |
2018-08-16 | $29.04 | $29.19 | $29.04 | $29.09 | $27.89 | 4,599 |
2018-08-15 | $28.80 | $28.96 | $28.80 | $28.89 | $27.70 | 10,915 |
2018-08-14 | $29.10 | $29.14 | $29.09 | $29.14 | $27.94 | 607 |
2018-08-13 | $29.10 | $29.10 | $28.95 | $28.95 | $27.75 | 2,925 |
2018-08-10 | $29.10 | $29.10 | $28.86 | $29.00 | $27.80 | 2,910 |
2018-08-09 | $29.24 | $29.24 | $29.24 | $29.24 | $28.03 | 695 |
2018-08-08 | $29.19 | $29.19 | $29.19 | $29.19 | $27.98 | 227 |
2018-08-07 | $29.23 | $29.27 | $29.22 | $29.23 | $28.02 | 1,829 |
2018-08-06 | $29.04 | $29.19 | $29.04 | $29.14 | $27.94 | 2,490 |
2018-08-03 | $28.83 | $29.01 | $28.83 | $29.01 | $27.81 | 4,617 |
2018-08-02 | $28.72 | $28.99 | $28.71 | $28.93 | $27.73 | 11,063 |
2018-08-01 | $28.80 | $28.93 | $28.79 | $28.81 | $27.62 | 5,935 |
2018-07-31 | $28.74 | $28.92 | $28.74 | $28.86 | $27.67 | 4,282 |
2018-07-30 | $28.75 | $28.79 | $28.72 | $28.76 | $27.57 | 3,091 |
2018-07-27 | $28.94 | $28.94 | $28.77 | $28.86 | $27.67 | 11,500 |
2018-07-26 | $28.98 | $29.08 | $28.98 | $29.04 | $27.84 | 4,089 |
2018-07-25 | $28.72 | $28.72 | $28.72 | $28.72 | $27.53 | 458 |
2018-07-24 | $28.66 | $28.91 | $28.66 | $28.84 | $27.65 | 1,696 |
2018-07-23 | $28.69 | $28.75 | $28.69 | $28.75 | $27.56 | 1,999 |
2018-07-20 | $28.75 | $28.75 | $28.69 | $28.74 | $27.55 | 844 |
2018-07-19 | $28.74 | $28.75 | $28.72 | $28.72 | $27.53 | 554 |
2018-07-18 | $28.71 | $28.80 | $28.71 | $28.78 | $27.59 | 1,185 |
2018-07-17 | $28.71 | $28.75 | $28.71 | $28.75 | $27.56 | 592 |
2018-07-16 | $28.61 | $28.68 | $28.60 | $28.68 | $27.49 | 1,255 |
2018-07-13 | $28.59 | $28.71 | $28.58 | $28.71 | $27.52 | 2,054 |
2018-07-12 | $28.50 | $28.67 | $28.48 | $28.57 | $27.39 | 1,860 |
2018-07-11 | $28.41 | $28.47 | $28.39 | $28.47 | $27.29 | 1,216 |
2018-07-10 | $28.48 | $28.49 | $28.44 | $28.47 | $27.29 | 3,554 |
2018-07-09 | $28.16 | $28.42 | $28.16 | $28.40 | $27.23 | 1,818 |
2018-07-06 | $28.08 | $28.26 | $28.08 | $28.23 | $27.06 | 4,810 |
2018-07-05 | $27.99 | $28.04 | $27.99 | $28.04 | $26.88 | 1,419 |
2018-07-03 | $27.94 | $27.94 | $27.86 | $27.86 | $26.71 | 731 |
2018-07-02 | $27.76 | $27.89 | $27.76 | $27.87 | $26.72 | 1,860 |
2018-06-29 | $27.90 | $28.01 | $27.90 | $27.94 | $26.79 | 8,426 |
2018-06-28 | $27.75 | $27.93 | $27.75 | $27.93 | $26.78 | 24,748 |
2018-06-27 | $28.03 | $28.09 | $27.96 | $28.05 | $26.89 | 2,181 |
2018-06-26 | $28.19 | $28.19 | $28.19 | $28.19 | $27.03 | 4 |
2018-06-25 | $28.19 | $28.19 | $28.19 | $28.19 | $27.03 | 5 |
2018-06-22 | $28.44 | $28.44 | $28.18 | $28.19 | $27.03 | 3,501 |
2018-06-21 | $28.20 | $28.22 | $28.20 | $28.22 | $27.05 | 885 |
2018-06-20 | $28.33 | $28.33 | $28.33 | $28.33 | $27.16 | 653 |
2018-06-19 | $28.21 | $28.22 | $28.21 | $28.22 | $27.05 | 715 |
2018-06-18 | $28.31 | $28.37 | $28.19 | $28.34 | $27.17 | 3,709 |
2018-06-15 | $28.50 | $28.55 | $28.44 | $28.52 | $27.25 | 2,738 |
2018-06-14 | $28.71 | $28.71 | $28.55 | $28.57 | $27.30 | 1,380 |
2018-06-13 | $28.65 | $28.65 | $28.58 | $28.58 | $27.31 | 2,659 |
2018-06-12 | $28.73 | $28.73 | $28.60 | $28.60 | $27.33 | 10,819 |
2018-06-11 | $28.58 | $28.62 | $28.58 | $28.61 | $27.34 | 4,322 |
2018-06-08 | $28.50 | $28.50 | $28.50 | $28.50 | $27.23 | 420 |
2018-06-07 | $28.55 | $28.55 | $28.47 | $28.47 | $27.20 | 4,662 |
2018-06-06 | $28.38 | $28.48 | $28.38 | $28.48 | $27.21 | 4,070 |
2018-06-05 | $28.38 | $28.42 | $28.38 | $28.42 | $27.15 | 1,856 |
2018-06-04 | $28.37 | $28.40 | $28.36 | $28.39 | $27.13 | 2,195 |
2018-06-01 | $28.30 | $28.30 | $28.30 | $28.30 | $27.04 | 30,344 |
2018-05-31 | $28.37 | $28.37 | $28.26 | $28.28 | $27.02 | 3,421 |
2018-05-30 | $28.35 | $28.48 | $28.35 | $28.48 | $27.21 | 2,086 |
2018-05-29 | $28.21 | $28.23 | $28.07 | $28.12 | $26.87 | 3,140 |
2018-05-25 | $28.35 | $28.38 | $28.35 | $28.38 | $27.12 | 1,376 |
2018-05-24 | $28.41 | $28.41 | $28.40 | $28.40 | $27.14 | 658 |
2018-05-23 | $28.32 | $28.42 | $28.31 | $28.38 | $27.12 | 1,739 |
2018-05-22 | $28.47 | $28.51 | $28.47 | $28.51 | $27.24 | 1,159 |
2018-05-21 | $28.49 | $28.50 | $28.41 | $28.50 | $27.23 | 4,128 |
2018-05-18 | $28.30 | $28.30 | $28.28 | $28.29 | $27.03 | 4,568 |
2018-05-17 | $28.35 | $28.35 | $28.26 | $28.26 | $27.00 | 4,174 |
2018-05-16 | $28.25 | $28.43 | $28.24 | $28.31 | $27.05 | 9,135 |
2018-05-15 | $28.14 | $28.24 | $28.14 | $28.17 | $26.92 | 3,318 |
2018-05-14 | $28.51 | $28.51 | $28.46 | $28.46 | $27.19 | 5,400 |
2018-05-11 | $28.46 | $28.46 | $28.46 | $28.46 | $27.19 | 210 |
2018-05-10 | $28.21 | $28.33 | $28.21 | $28.33 | $27.07 | 1,359 |
2018-05-09 | $27.76 | $28.11 | $27.76 | $28.09 | $26.84 | 2,440 |
2018-05-08 | $27.77 | $27.85 | $27.75 | $27.75 | $26.51 | 3,870 |
2018-05-07 | $27.74 | $28.02 | $27.74 | $27.93 | $26.69 | 2,004 |
2018-05-04 | $27.62 | $27.87 | $27.62 | $27.84 | $26.60 | 2,843 |
2018-05-03 | $27.26 | $27.30 | $27.23 | $27.30 | $26.08 | 20,922 |
2018-05-02 | $27.59 | $27.69 | $27.59 | $27.66 | $26.43 | 2,783 |
2018-05-01 | $27.55 | $27.62 | $27.51 | $27.57 | $26.34 | 17,362 |
2018-04-30 | $27.97 | $27.97 | $27.75 | $27.75 | $26.51 | 54,309 |
2018-04-27 | $27.92 | $27.96 | $27.86 | $27.93 | $26.69 | 7,184 |
2018-04-26 | $27.68 | $27.94 | $27.68 | $27.87 | $26.63 | 18,803 |
2018-04-25 | $27.75 | $27.87 | $27.75 | $27.87 | $26.63 | 4,537 |
2018-04-24 | $27.73 | $27.73 | $27.73 | $27.73 | $26.50 | 1,159 |
2018-04-23 | $27.93 | $28.00 | $27.84 | $27.87 | $26.63 | 3,040 |
2018-04-20 | $27.93 | $28.06 | $26.87 | $27.83 | $26.59 | 5,691 |
2018-04-19 | $28.18 | $28.18 | $28.03 | $28.07 | $26.82 | 17,955 |
2018-04-18 | $28.01 | $28.13 | $28.01 | $28.09 | $26.84 | 1,950 |
2018-04-17 | $28.05 | $28.05 | $28.00 | $28.00 | $26.75 | 17,338 |
2018-04-16 | $28.16 | $28.16 | $27.91 | $27.91 | $26.67 | 19,998 |
2018-04-13 | $28.43 | $28.43 | $28.20 | $28.22 | $26.96 | 3,799 |
2018-04-12 | $28.57 | $28.70 | $28.44 | $28.44 | $27.17 | 9,440 |
2018-04-11 | $28.60 | $28.72 | $28.58 | $28.70 | $27.42 | 10,391 |
2018-04-10 | $28.50 | $28.82 | $28.47 | $28.59 | $27.32 | 6,501 |
2018-04-09 | $28.49 | $28.61 | $28.45 | $28.45 | $27.18 | 4,168 |
2018-04-06 | $28.72 | $28.72 | $28.40 | $28.45 | $27.18 | 5,242 |
2018-04-05 | $28.85 | $28.91 | $28.68 | $28.68 | $27.40 | 5,666 |
2018-04-04 | $28.52 | $28.73 | $28.40 | $28.69 | $27.41 | 91,732 |
2018-04-03 | $28.35 | $28.52 | $28.28 | $28.47 | $27.20 | 3,808 |
2018-04-02 | $28.06 | $28.31 | $28.06 | $28.25 | $26.99 | 32,423 |
2018-03-29 | $28.18 | $28.24 | $28.18 | $28.19 | $26.94 | 5,192 |
2018-03-28 | $28.32 | $28.32 | $28.19 | $28.24 | $26.98 | 4,479 |
2018-03-27 | $28.15 | $28.31 | $28.15 | $28.20 | $26.94 | 8,568 |
2018-03-26 | $28.82 | $28.82 | $28.20 | $28.28 | $27.02 | 2,168 |
2018-03-23 | $29.25 | $29.25 | $28.51 | $28.51 | $27.24 | 14,057 |
2018-03-22 | $29.25 | $29.25 | $28.84 | $28.84 | $27.56 | 11,345 |
2018-03-21 | $29.42 | $29.63 | $29.38 | $29.38 | $28.07 | 8,025 |
2018-03-20 | $29.64 | $29.64 | $29.44 | $29.44 | $28.13 | 6,711 |
2018-03-19 | $29.77 | $29.82 | $29.29 | $29.46 | $28.15 | 31,836 |
2018-03-16 | $29.96 | $30.10 | $29.83 | $29.96 | $28.57 | 14,150 |
2018-03-15 | $30.03 | $30.03 | $29.77 | $29.90 | $28.51 | 6,523 |
2018-03-14 | $30.02 | $30.02 | $29.86 | $29.86 | $28.47 | 12,760 |
2018-03-13 | $30.20 | $30.21 | $29.96 | $29.96 | $28.57 | 6,325 |
2018-03-12 | $30.86 | $30.86 | $30.08 | $30.12 | $28.72 | 7,551 |
2018-03-09 | $29.91 | $30.06 | $29.78 | $30.06 | $28.66 | 29,058 |
2018-03-08 | $29.78 | $29.81 | $29.62 | $29.68 | $28.30 | 4,180 |
2018-03-07 | $29.88 | $29.88 | $29.70 | $29.80 | $28.42 | 42,234 |
2018-03-06 | $29.81 | $29.81 | $29.75 | $29.78 | $28.40 | 7,314 |
2018-03-05 | $29.32 | $29.77 | $29.32 | $29.63 | $28.25 | 6,976 |
2018-03-02 | $29.71 | $29.71 | $29.51 | $29.63 | $28.25 | 16,296 |
2018-03-01 | $29.52 | $30.33 | $29.52 | $29.67 | $28.29 | 8,711 |
2018-02-28 | $29.86 | $29.99 | $29.75 | $29.75 | $28.37 | 23,477 |
2018-02-27 | $29.79 | $29.88 | $29.79 | $29.82 | $28.43 | 2,203 |
2018-02-26 | $29.60 | $29.71 | $29.50 | $29.67 | $28.29 | 10,353 |
2018-02-23 | $29.60 | $29.60 | $29.39 | $29.51 | $28.14 | 10,233 |
2018-02-22 | $29.26 | $29.68 | $29.26 | $29.65 | $28.27 | 9,218 |
2018-02-21 | $29.75 | $29.75 | $29.38 | $29.74 | $28.36 | 12,659 |
2018-02-20 | $29.84 | $29.84 | $29.61 | $29.71 | $28.33 | 21,789 |
2018-02-16 | $29.37 | $29.57 | $29.34 | $29.56 | $28.19 | 6,434 |
2018-02-15 | $28.93 | $29.41 | $28.93 | $29.29 | $27.93 | 15,568 |
2018-02-14 | $29.65 | $29.65 | $29.30 | $29.58 | $28.21 | 17,320 |
2018-02-13 | $29.76 | $29.91 | $29.74 | $29.83 | $28.44 | 10,176 |
2018-02-12 | $30.74 | $30.74 | $29.68 | $29.68 | $28.30 | 25,828 |
2018-02-09 | $30.89 | $34.48 | $27.00 | $29.93 | $28.54 | 31,191 |
2018-02-08 | $29.92 | $30.13 | $29.75 | $29.98 | $28.59 | 18,041 |
2018-02-07 | $30.99 | $30.99 | $29.57 | $29.92 | $28.53 | 21,433 |
2018-02-06 | $28.65 | $30.45 | $28.55 | $30.25 | $28.84 | 26,948 |
2018-02-05 | $28.66 | $28.66 | $28.50 | $28.55 | $27.22 | 5,969 |
2018-02-02 | $28.78 | $28.78 | $28.68 | $28.68 | $27.35 | 1,210 |
2018-02-01 | $28.77 | $28.82 | $28.71 | $28.73 | $27.40 | 17,453 |
2018-01-31 | $29.24 | $29.24 | $28.91 | $28.91 | $27.57 | 2,202 |
2018-01-30 | $28.99 | $29.02 | $28.95 | $29.02 | $27.67 | 2,580 |
2018-01-29 | $29.23 | $29.30 | $29.15 | $29.21 | $27.85 | 4,232 |
2018-01-26 | $28.87 | $28.87 | $28.87 | $28.87 | $27.53 | 160 |
2018-01-25 | $28.86 | $29.02 | $28.86 | $28.93 | $27.59 | 4,314 |
2018-01-24 | $28.99 | $28.99 | $28.99 | $28.99 | $27.64 | 234 |
2018-01-23 | $28.93 | $29.02 | $28.90 | $28.99 | $27.64 | 7,580 |
2018-01-22 | $28.80 | $28.92 | $28.80 | $28.92 | $27.58 | 2,386 |
2018-01-19 | $28.66 | $28.66 | $28.60 | $28.60 | $27.27 | 1,032 |
2018-01-18 | $28.52 | $28.60 | $28.52 | $28.57 | $27.24 | 4,444 |
2018-01-17 | $28.47 | $28.65 | $28.46 | $28.60 | $27.27 | 9,099 |
2018-01-16 | $28.34 | $28.65 | $28.34 | $28.35 | $27.03 | 6,290 |
2018-01-12 | $28.37 | $28.40 | $28.32 | $28.36 | $27.04 | 3,450 |
2018-01-11 | $28.14 | $28.27 | $28.14 | $28.25 | $26.94 | 4,756 |
2018-01-10 | $28.04 | $28.05 | $28.04 | $28.04 | $26.74 | 1,162 |
2018-01-09 | $28.17 | $28.17 | $28.11 | $28.13 | $26.82 | 2,416 |
2018-01-08 | $28.01 | $28.10 | $27.95 | $28.03 | $26.73 | 21,381 |
2018-01-05 | $27.87 | $27.99 | $27.85 | $27.99 | $26.69 | 6,547 |
2018-01-04 | $27.79 | $27.79 | $27.79 | $27.79 | $26.50 | 1,670 |
2018-01-03 | $27.44 | $27.70 | $27.44 | $27.68 | $26.39 | 3,180 |
2018-01-02 | $28.56 | $28.74 | $27.37 | $27.56 | $26.28 | 1,946 |
2017-12-29 | $27.64 | $27.64 | $27.29 | $27.29 | $26.02 | 7,651 |
2017-12-28 | $27.44 | $27.44 | $27.42 | $27.42 | $26.15 | 847 |
2017-12-27 | $27.56 | $27.56 | $27.35 | $27.35 | $26.08 | 5,091 |
2017-12-26 | $27.33 | $27.42 | $27.33 | $27.42 | $26.15 | 3,295 |
2017-12-22 | $27.39 | $27.46 | $27.39 | $27.46 | $26.18 | 1,175 |
2017-12-21 | $27.37 | $27.37 | $27.37 | $27.37 | $26.10 | 43 |
2017-12-20 | $27.33 | $27.41 | $27.33 | $27.37 | $26.10 | 1,395 |
2017-12-19 | $27.41 | $27.44 | $27.41 | $27.44 | $26.17 | 255 |
2017-12-18 | $27.55 | $27.56 | $27.47 | $27.47 | $26.19 | 2,748 |
2017-12-15 | $27.42 | $27.63 | $27.42 | $27.63 | $26.11 | 3,828 |
2017-12-14 | $27.50 | $27.50 | $27.38 | $27.38 | $25.87 | 418 |
2017-12-13 | $27.52 | $27.58 | $27.51 | $27.56 | $26.04 | 2,906 |
2017-12-12 | $27.52 | $27.52 | $27.52 | $27.52 | $26.00 | 156 |
2017-12-11 | $27.42 | $27.47 | $27.42 | $27.47 | $25.96 | 5,726 |
2017-12-08 | $27.52 | $27.52 | $27.33 | $27.38 | $25.87 | 1,438 |
2017-12-07 | $27.22 | $27.30 | $27.22 | $27.30 | $25.80 | 10,001 |
2017-12-06 | $27.22 | $27.26 | $27.19 | $27.26 | $25.76 | 2,616 |
2017-12-05 | $27.40 | $27.40 | $27.29 | $27.33 | $25.82 | 912 |
2017-12-04 | $27.38 | $27.49 | $27.36 | $27.36 | $25.85 | 1,309 |
2017-12-01 | $27.40 | $27.40 | $27.37 | $27.37 | $25.86 | 854 |
2017-11-30 | $27.20 | $27.46 | $27.20 | $27.35 | $25.84 | 2,290 |
2017-11-29 | $26.94 | $27.20 | $26.94 | $27.14 | $25.65 | 2,209 |
2017-11-28 | $26.91 | $27.07 | $26.91 | $27.06 | $25.57 | 7,401 |
2017-11-27 | $26.94 | $26.98 | $26.84 | $26.97 | $25.48 | 11,416 |
2017-11-24 | $26.88 | $26.88 | $26.85 | $26.85 | $25.37 | 292 |
2017-11-22 | $26.83 | $26.85 | $26.81 | $26.83 | $25.35 | 9,223 |
2017-11-21 | $26.81 | $26.84 | $26.79 | $26.84 | $25.36 | 1,028 |
2017-11-20 | $26.66 | $26.72 | $26.66 | $26.69 | $25.22 | 31,840 |
2017-11-17 | $26.78 | $26.78 | $26.78 | $26.78 | $25.30 | 1,212 |
2017-11-16 | $26.77 | $26.78 | $26.77 | $26.78 | $25.31 | 711 |
2017-11-15 | $26.60 | $26.67 | $26.60 | $26.67 | $25.20 | 1,614 |
2017-11-14 | $26.69 | $26.69 | $26.69 | $26.69 | $25.22 | 238 |
2017-11-13 | $26.70 | $26.77 | $26.70 | $26.77 | $25.29 | 3,153 |
2017-11-10 | $26.70 | $26.70 | $26.70 | $26.70 | $25.23 | 2,434 |
2017-11-09 | $26.75 | $26.75 | $26.63 | $26.63 | $25.16 | 1,923 |
2017-11-08 | $27.19 | $27.19 | $27.19 | $27.19 | $25.69 | 716 |
2017-11-07 | $26.82 | $26.82 | $26.80 | $26.80 | $25.33 | 427 |
2017-11-06 | $26.85 | $26.85 | $26.65 | $26.81 | $25.33 | 1,096 |
2017-11-03 | $26.80 | $26.80 | $26.80 | $26.80 | $25.32 | 108 |
2017-11-02 | $26.63 | $26.71 | $26.63 | $26.65 | $25.18 | 1,141 |
2017-11-01 | $26.74 | $26.74 | $26.67 | $26.67 | $25.20 | 2,205 |
2017-10-31 | $26.71 | $26.73 | $26.63 | $26.66 | $25.19 | 4,394 |
2017-10-30 | $26.63 | $26.63 | $26.63 | $26.63 | $25.16 | 221 |
2017-10-27 | $26.68 | $26.68 | $26.68 | $26.68 | $25.21 | 468 |
2017-10-26 | $26.64 | $26.70 | $26.64 | $26.68 | $25.21 | 1,310 |
2017-10-25 | $26.52 | $26.71 | $26.52 | $26.70 | $25.23 | 1,881 |
2017-10-24 | $26.66 | $26.75 | $26.66 | $26.75 | $25.28 | 2,660 |
2017-10-23 | $26.71 | $26.80 | $26.71 | $26.80 | $25.33 | 613 |
2017-10-20 | $26.57 | $26.77 | $26.57 | $26.74 | $25.27 | 2,983 |
2017-10-19 | $26.56 | $26.62 | $26.56 | $26.62 | $25.15 | 712 |
2017-10-18 | $26.65 | $26.65 | $26.61 | $26.64 | $25.17 | 2,600 |
2017-10-17 | $26.57 | $26.67 | $26.57 | $26.60 | $25.13 | 1,124 |
2017-10-16 | $26.56 | $26.61 | $26.52 | $26.61 | $25.14 | 656 |
2017-10-13 | $26.64 | $26.65 | $26.58 | $26.58 | $25.12 | 2,477 |
2017-10-12 | $26.57 | $26.62 | $26.57 | $26.62 | $25.15 | 786 |
2017-10-11 | $26.62 | $26.62 | $26.57 | $26.57 | $25.11 | 492 |
2017-10-10 | $26.47 | $26.47 | $26.47 | $26.47 | $25.01 | 330 |
2017-10-09 | $26.75 | $26.75 | $26.53 | $26.57 | $25.11 | 2,021 |
2017-10-06 | $26.61 | $26.69 | $26.61 | $26.69 | $25.22 | 476 |
2017-10-05 | $26.38 | $26.64 | $26.38 | $26.55 | $25.09 | 2,388 |
2017-10-04 | $26.46 | $26.46 | $26.44 | $26.44 | $24.98 | 1,333 |
2017-10-03 | $26.36 | $26.37 | $26.36 | $26.37 | $24.92 | 2,280 |
2017-10-02 | $26.35 | $26.35 | $26.25 | $26.35 | $24.90 | 8,248 |
2017-09-29 | $26.25 | $26.25 | $26.25 | $26.25 | $24.80 | 456 |
2017-09-28 | $26.15 | $26.15 | $26.15 | $26.15 | $24.71 | 108 |
2017-09-27 | $26.12 | $26.15 | $26.07 | $26.15 | $24.71 | 7,413 |
2017-09-26 | $26.09 | $26.09 | $26.08 | $26.08 | $24.64 | 36,314 |
2017-09-25 | $26.10 | $26.10 | $26.00 | $26.04 | $24.61 | 11,669 |
2017-09-22 | $26.05 | $26.05 | $26.05 | $26.05 | $24.61 | 221 |
2017-09-21 | $26.10 | $26.10 | $26.09 | $26.09 | $24.65 | 701 |
2017-09-20 | $26.33 | $26.33 | $26.23 | $26.23 | $24.79 | 1,036 |
2017-09-19 | $26.22 | $26.22 | $26.21 | $26.21 | $24.77 | 813 |
2017-09-18 | $26.26 | $26.26 | $26.19 | $26.19 | $24.75 | 345 |
2017-09-15 | $26.20 | $26.31 | $26.20 | $26.31 | $24.69 | 6,815 |
2017-09-14 | $26.23 | $26.28 | $26.23 | $26.28 | $24.66 | 240 |
2017-09-13 | $26.25 | $26.25 | $26.19 | $26.19 | $24.58 | 899 |
2017-09-12 | $26.25 | $26.27 | $26.25 | $26.27 | $24.66 | 767 |
2017-09-11 | $26.08 | $26.08 | $26.08 | $26.08 | $24.47 | 389 |
2017-09-08 | $25.91 | $26.06 | $25.91 | $26.03 | $24.43 | 1,163 |
2017-09-07 | $26.08 | $26.08 | $25.97 | $26.01 | $24.41 | 4,175 |
2017-09-06 | $25.97 | $26.05 | $25.94 | $26.05 | $24.45 | 1,507 |
2017-09-05 | $26.10 | $26.10 | $25.86 | $25.86 | $24.27 | 1,249 |
2017-09-01 | $26.21 | $26.21 | $26.10 | $26.10 | $24.49 | 1,400 |
2017-08-31 | $26.00 | $26.03 | $26.00 | $26.03 | $24.43 | 835 |
2017-08-30 | $25.83 | $25.83 | $25.83 | $25.83 | $24.24 | 207 |
2017-08-29 | $25.80 | $25.87 | $25.78 | $25.82 | $24.23 | 11,884 |
2017-08-28 | $25.83 | $25.83 | $25.73 | $25.80 | $24.21 | 1,447 |
2017-08-25 | $25.92 | $25.92 | $25.77 | $25.77 | $24.18 | 672 |
2017-08-24 | $25.76 | $25.76 | $25.76 | $25.76 | $24.17 | 409 |
2017-08-23 | $25.81 | $25.81 | $25.81 | $25.81 | $24.22 | 300 |
2017-08-22 | $25.80 | $25.82 | $25.78 | $25.78 | $24.19 | 1,985 |
2017-08-21 | $25.71 | $25.83 | $25.71 | $25.81 | $24.22 | 5,805 |
2017-08-18 | $25.98 | $25.98 | $25.85 | $25.85 | $24.26 | 2,108 |
2017-08-17 | $25.93 | $26.04 | $25.93 | $26.04 | $24.44 | 3,970 |
2017-08-16 | $26.05 | $26.05 | $25.89 | $25.91 | $24.32 | 2,282 |
2017-08-15 | $25.88 | $25.89 | $25.88 | $25.89 | $24.29 | 200 |
2017-08-14 | $25.88 | $25.88 | $25.88 | $25.88 | $24.29 | 104 |
2017-08-11 | $25.74 | $25.79 | $25.74 | $25.75 | $24.17 | 510 |
2017-08-10 | $25.74 | $25.74 | $25.74 | $25.74 | $24.15 | 100 |
2017-08-09 | $25.88 | $25.93 | $25.88 | $25.93 | $24.33 | 1,308 |
2017-08-08 | $26.00 | $26.09 | $25.96 | $25.96 | $24.36 | 2,785 |
2017-08-07 | $25.98 | $25.98 | $25.98 | $25.98 | $24.38 | 220 |
2017-08-04 | $25.94 | $25.94 | $25.91 | $25.91 | $24.31 | 205 |
2017-08-03 | $25.90 | $25.90 | $25.85 | $25.85 | $24.26 | 3,593 |
2017-08-02 | $25.90 | $25.90 | $25.90 | $25.90 | $24.31 | 7 |
2017-08-01 | $25.94 | $25.94 | $25.90 | $25.90 | $24.31 | 763 |
2017-07-31 | $26.03 | $26.03 | $25.98 | $25.98 | $24.38 | 952 |
2017-07-28 | $25.90 | $25.90 | $25.90 | $25.90 | $24.30 | 111 |
2017-07-27 | $25.90 | $26.00 | $25.84 | $25.86 | $24.26 | 2,496 |
2017-07-26 | $25.84 | $25.84 | $25.84 | $25.84 | $24.25 | 3 |
2017-07-25 | $25.84 | $25.84 | $25.84 | $25.84 | $24.25 | 109 |
2017-07-24 | $25.84 | $25.84 | $25.84 | $25.84 | $24.25 | 0 |
2017-07-21 | $25.77 | $25.84 | $25.77 | $25.84 | $24.25 | 250 |
2017-07-20 | $25.82 | $25.91 | $25.82 | $25.90 | $24.31 | 790 |
2017-07-19 | $25.77 | $25.86 | $25.77 | $25.86 | $24.27 | 16,147 |
2017-07-18 | $25.74 | $25.78 | $25.73 | $25.75 | $24.16 | 786 |
2017-07-17 | $25.77 | $25.85 | $25.77 | $25.85 | $24.26 | 375 |
2017-07-14 | $25.68 | $25.83 | $25.68 | $25.79 | $24.20 | 5,816 |
2017-07-13 | $25.54 | $25.65 | $25.54 | $25.63 | $24.05 | 6,295 |
2017-07-12 | $25.61 | $25.68 | $25.61 | $25.65 | $24.07 | 2,850 |
2017-07-11 | $25.52 | $25.52 | $25.44 | $25.44 | $23.87 | 1,739 |
2017-07-10 | $25.49 | $25.55 | $25.49 | $25.55 | $23.98 | 658 |
2017-07-07 | $25.41 | $25.51 | $25.41 | $25.50 | $23.93 | 688,391 |
2017-07-06 | $25.57 | $25.57 | $25.38 | $25.38 | $23.82 | 5,003 |
2017-07-05 | $25.51 | $25.73 | $25.49 | $25.73 | $24.15 | 1,009,388 |
2017-07-03 | $25.43 | $25.60 | $25.43 | $25.43 | $23.86 | 11,506 |
2017-06-30 | $25.32 | $25.32 | $25.32 | $25.32 | $23.76 | 605 |
2017-06-29 | $25.62 | $25.62 | $25.62 | $25.62 | $24.04 | 68 |
2017-06-28 | $25.55 | $25.62 | $25.54 | $25.62 | $24.04 | 1,043 |
2017-06-27 | $25.53 | $25.68 | $25.53 | $25.68 | $24.10 | 1,501 |
2017-06-26 | $25.60 | $25.60 | $25.60 | $25.60 | $24.02 | 1,474 |
2017-06-23 | $25.69 | $25.69 | $25.59 | $25.60 | $24.02 | 1,772 |
2017-06-22 | $25.59 | $25.71 | $25.50 | $25.71 | $24.13 | 196,536 |
2017-06-21 | $25.53 | $25.61 | $25.50 | $25.50 | $23.93 | 15,612 |
2017-06-20 | $25.59 | $25.69 | $25.59 | $25.60 | $24.02 | 6,404 |
2017-06-19 | $25.40 | $25.80 | $25.40 | $25.68 | $24.10 | 5,552 |
2017-06-16 | $25.49 | $25.49 | $25.49 | $25.49 | $23.92 | 616,271 |
2017-06-15 | $25.57 | $25.72 | $25.50 | $25.72 | $24.07 | 4,492 |
2017-06-14 | $25.57 | $25.74 | $25.52 | $25.52 | $23.89 | 958 |
2017-06-13 | $25.68 | $25.68 | $25.68 | $25.68 | $24.04 | 266 |
2017-06-12 | $25.55 | $25.57 | $25.51 | $25.56 | $23.92 | 4,412 |
2017-06-09 | $25.55 | $25.75 | $25.55 | $25.75 | $24.10 | 1,021 |
2017-06-08 | $25.55 | $25.64 | $25.55 | $25.64 | $23.99 | 343 |
2017-06-07 | $25.54 | $25.65 | $25.54 | $25.65 | $24.01 | 1,348 |
2017-06-06 | $25.47 | $25.62 | $25.47 | $25.58 | $23.94 | 13,988 |
2017-06-05 | $25.54 | $25.66 | $25.54 | $25.61 | $23.97 | 9,405 |
2017-06-02 | $25.60 | $25.69 | $25.51 | $25.51 | $23.88 | 717 |
2017-06-01 | $25.64 | $25.65 | $25.36 | $25.55 | $23.91 | 2,109 |
2017-05-31 | $25.32 | $25.64 | $25.01 | $25.64 | $24.00 | 28,548 |
2017-05-30 | $25.52 | $25.55 | $24.96 | $25.45 | $23.82 | 8,890 |
2017-05-26 | $25.34 | $25.34 | $24.96 | $24.96 | $23.36 | 665 |
2017-05-25 | $25.26 | $25.51 | $25.26 | $25.34 | $23.71 | 1,875 |
2017-05-24 | $25.25 | $25.31 | $25.25 | $25.31 | $23.69 | 442 |
2017-05-23 | $25.24 | $25.29 | $25.24 | $25.29 | $23.67 | 1,190 |
2017-05-22 | $25.14 | $25.14 | $25.14 | $25.14 | $23.53 | 178 |
2017-05-19 | $24.98 | $25.20 | $24.98 | $25.20 | $23.58 | 354 |
2017-05-18 | $24.83 | $25.07 | $24.83 | $25.06 | $23.46 | 943 |
2017-05-17 | $25.04 | $25.09 | $24.98 | $25.09 | $23.48 | 422 |
2017-05-16 | $25.22 | $25.29 | $25.22 | $25.29 | $23.67 | 2,249 |
2017-05-15 | $25.09 | $25.25 | $25.09 | $25.25 | $23.64 | 1,043 |
2017-05-12 | $25.25 | $25.25 | $25.25 | $25.25 | $23.63 | 100 |
2017-05-11 | $25.09 | $25.25 | $25.09 | $25.25 | $23.63 | 533 |
2017-05-10 | $25.14 | $25.32 | $25.14 | $25.32 | $23.70 | 1,589 |
2017-05-09 | $25.13 | $25.25 | $25.13 | $25.24 | $23.62 | 2,471 |
2017-05-08 | $25.17 | $25.22 | $25.17 | $25.21 | $23.60 | 1,265 |
2017-05-05 | $25.21 | $25.21 | $25.21 | $25.21 | $23.60 | 156 |
2017-05-04 | $25.09 | $25.14 | $25.09 | $25.12 | $23.51 | 3,186 |
2017-05-03 | $25.19 | $25.25 | $25.14 | $25.14 | $23.53 | 7,538 |
2017-05-02 | $25.17 | $25.22 | $25.13 | $25.21 | $23.60 | 23,236 |
2017-05-01 | $25.21 | $25.21 | $25.09 | $25.17 | $23.56 | 3,733 |
2017-04-28 | $25.32 | $25.32 | $25.20 | $25.20 | $23.59 | 1,155 |
2017-04-27 | $25.19 | $25.19 | $25.13 | $25.15 | $23.54 | 6,411 |
2017-04-26 | $25.16 | $25.25 | $25.16 | $25.17 | $23.56 | 4,617 |
2017-04-25 | $25.14 | $25.15 | $25.10 | $25.12 | $23.51 | 3,570 |
2017-04-24 | $25.15 | $25.15 | $25.07 | $25.07 | $23.47 | 1,534 |
2017-04-21 | $25.04 | $25.16 | $25.01 | $25.08 | $23.47 | 13,512 |
2017-04-20 | $24.97 | $25.10 | $24.97 | $25.10 | $23.49 | 372 |
2017-04-19 | $25.04 | $25.08 | $24.94 | $24.94 | $23.34 | 2,013 |
2017-04-18 | $24.90 | $24.97 | $24.90 | $24.97 | $23.37 | 1,607 |
2017-04-17 | $24.90 | $25.03 | $24.90 | $25.03 | $23.43 | 4,393 |
2017-04-13 | $24.93 | $25.04 | $24.93 | $25.00 | $23.40 | 1,866 |
2017-04-12 | $24.93 | $25.06 | $24.93 | $25.06 | $23.46 | 2,381 |
2017-04-11 | $25.01 | $25.06 | $24.91 | $25.06 | $23.45 | 3,450 |
2017-04-10 | $25.10 | $25.16 | $25.10 | $25.10 | $23.49 | 4,426 |
2017-04-07 | $25.05 | $25.11 | $25.05 | $25.11 | $23.50 | 2,068 |
2017-04-06 | $25.22 | $25.22 | $25.07 | $25.07 | $23.46 | 417 |
2017-04-05 | $25.35 | $25.35 | $25.05 | $25.21 | $23.60 | 1,042 |
2017-04-04 | $25.09 | $25.10 | $25.09 | $25.10 | $23.49 | 304 |
2017-04-03 | $25.14 | $25.14 | $25.00 | $25.10 | $23.49 | 3,573 |
2017-03-31 | $25.14 | $25.20 | $25.14 | $25.18 | $23.57 | 3,438 |
2017-03-30 | $25.01 | $25.20 | $25.01 | $25.18 | $23.57 | 4,432 |
2017-03-29 | $25.19 | $25.19 | $25.08 | $25.09 | $23.49 | 4,309 |
2017-03-28 | $25.03 | $25.09 | $25.00 | $25.06 | $23.46 | 5,002 |
2017-03-27 | $24.97 | $24.99 | $24.88 | $24.99 | $23.39 | 2,087 |
2017-03-24 | $25.18 | $25.18 | $25.00 | $25.04 | $23.44 | 4,267 |
2017-03-23 | $24.98 | $25.09 | $24.98 | $25.09 | $23.48 | 4,591 |
2017-03-22 | $24.89 | $25.06 | $24.88 | $25.06 | $23.46 | 3,253 |
2017-03-21 | $25.23 | $25.35 | $24.88 | $24.88 | $23.29 | 10,222 |
2017-03-20 | $25.39 | $25.39 | $25.21 | $25.29 | $23.67 | 1,916 |
2017-03-17 | $25.18 | $25.54 | $25.18 | $25.26 | $23.64 | 17,290 |
2017-03-16 | $25.41 | $25.45 | $25.41 | $25.45 | $23.82 | 946 |
2017-03-15 | $25.33 | $25.45 | $25.33 | $25.37 | $23.74 | 13,017 |
2017-03-14 | $25.22 | $25.27 | $25.20 | $25.27 | $23.65 | 14,366 |
2017-03-13 | $25.29 | $25.29 | $25.23 | $25.23 | $23.61 | 2,210 |
2017-03-10 | $25.25 | $25.35 | $25.17 | $25.28 | $23.66 | 5,117 |
2017-03-09 | $25.08 | $25.19 | $25.08 | $25.15 | $23.54 | 4,380 |
2017-03-08 | $25.29 | $25.29 | $25.13 | $25.23 | $23.61 | 11,192 |
2017-03-07 | $25.24 | $25.28 | $25.19 | $25.20 | $23.59 | 8,808 |
2017-03-06 | $25.19 | $25.27 | $25.19 | $25.27 | $23.65 | 1,248 |
2017-03-03 | $25.21 | $25.31 | $25.21 | $25.31 | $23.69 | 1,094 |
2017-03-02 | $25.53 | $25.53 | $25.53 | $25.53 | $23.90 | 0 |
2017-03-01 | $25.35 | $25.58 | $25.21 | $25.53 | $23.90 | 32,154 |
2017-02-28 | $25.40 | $25.40 | $25.17 | $25.21 | $23.60 | 3,360 |
2017-02-27 | $25.27 | $25.27 | $25.20 | $25.27 | $23.65 | 2,606 |
2017-02-24 | $25.19 | $25.19 | $25.19 | $25.19 | $23.57 | 1,585 |
2017-02-23 | $25.20 | $25.20 | $25.15 | $25.19 | $23.58 | 1,994 |
2017-02-22 | $25.18 | $25.18 | $25.16 | $25.16 | $23.55 | 1,111 |
2017-02-21 | $25.23 | $25.25 | $25.07 | $25.21 | $23.60 | 4,742 |
2017-02-17 | $24.97 | $25.04 | $24.96 | $25.02 | $23.42 | 1,580 |
2017-02-16 | $25.14 | $25.14 | $24.95 | $25.06 | $23.46 | 19,626 |
2017-02-15 | $24.82 | $25.03 | $24.82 | $25.03 | $23.43 | 3,644 |
2017-02-14 | $24.67 | $24.85 | $24.65 | $24.85 | $23.26 | 3,216 |
2017-02-13 | $24.66 | $24.79 | $24.66 | $24.79 | $23.20 | 3,177 |
2017-02-10 | $24.65 | $24.72 | $24.65 | $24.66 | $23.08 | 6,305 |
2017-02-09 | $24.50 | $24.58 | $24.50 | $24.58 | $23.01 | 2,430 |
2017-02-08 | $24.44 | $24.45 | $24.37 | $24.44 | $22.87 | 2,411 |
2017-02-07 | $24.55 | $24.55 | $24.43 | $24.48 | $22.91 | 1,355 |
2017-02-06 | $24.46 | $24.46 | $24.45 | $24.45 | $22.89 | 2,366 |
2017-02-03 | $24.40 | $24.47 | $24.40 | $24.44 | $22.88 | 4,713 |
2017-02-02 | $24.28 | $24.29 | $24.27 | $24.27 | $22.72 | 3,128 |
2017-02-01 | $24.22 | $24.42 | $24.18 | $24.23 | $22.68 | 6,704 |
2017-01-31 | $24.21 | $24.26 | $24.17 | $24.26 | $22.71 | 2,192 |
2017-01-30 | $24.27 | $24.36 | $24.27 | $24.30 | $22.74 | 32,038 |
2017-01-27 | $24.42 | $24.48 | $24.28 | $24.48 | $22.92 | 2,899 |
2017-01-26 | $24.48 | $24.48 | $24.40 | $24.40 | $22.84 | 6,247 |
2017-01-25 | $24.43 | $24.48 | $24.43 | $24.48 | $22.91 | 2,363 |
2017-01-24 | $24.19 | $24.25 | $24.19 | $24.21 | $22.66 | 7,231 |
2017-01-23 | $24.30 | $24.30 | $24.14 | $24.20 | $22.65 | 2,681 |
2017-01-20 | $24.32 | $24.34 | $24.21 | $24.22 | $22.67 | 19,079 |
2017-01-19 | $24.34 | $24.34 | $24.21 | $24.21 | $22.66 | 973 |
2017-01-18 | $24.20 | $24.25 | $24.20 | $24.24 | $22.69 | 1,641 |
2017-01-17 | $24.32 | $24.32 | $24.25 | $24.25 | $22.70 | 3,542 |
2017-01-13 | $24.34 | $24.36 | $24.31 | $24.36 | $22.80 | 4,005 |
2017-01-12 | $24.25 | $24.25 | $24.15 | $24.23 | $22.68 | 1,354 |
2017-01-11 | $24.34 | $24.34 | $24.24 | $24.33 | $22.77 | 3,208 |
2017-01-10 | $24.24 | $24.38 | $24.24 | $24.32 | $22.76 | 2,345 |
2017-01-09 | $24.30 | $24.31 | $24.29 | $24.30 | $22.74 | 5,573 |
2017-01-06 | $24.27 | $24.45 | $24.27 | $24.44 | $22.87 | 3,538 |
2017-01-05 | $24.30 | $24.30 | $24.20 | $24.24 | $22.69 | 13,953 |
2017-01-04 | $24.28 | $24.33 | $24.28 | $24.30 | $22.74 | 3,948 |
2017-01-03 | $24.42 | $24.42 | $24.06 | $24.10 | $22.56 | 15,116 |
2016-12-30 | $24.13 | $24.19 | $23.99 | $23.99 | $22.45 | 7,855 |
2016-12-29 | $24.04 | $24.19 | $24.04 | $24.10 | $22.56 | 44,689 |
2016-12-28 | $24.45 | $24.45 | $24.08 | $24.12 | $22.58 | 337,386 |
2016-12-27 | $24.36 | $24.41 | $24.25 | $24.29 | $22.73 | 73,381 |
2016-12-23 | $24.11 | $24.28 | $24.11 | $24.23 | $22.68 | 27,603 |
2016-12-22 | $24.21 | $24.33 | $24.11 | $24.17 | $22.62 | 58,853 |
2016-12-21 | $24.17 | $24.29 | $24.17 | $24.28 | $22.73 | 2,471 |
2016-12-20 | $24.14 | $24.36 | $24.14 | $24.26 | $22.71 | 7,855 |
2016-12-19 | $24.07 | $24.32 | $23.77 | $24.21 | $22.66 | 1,944 |
2016-12-16 | $24.38 | $24.38 | $24.16 | $24.19 | $22.64 | 4,999 |
2016-12-15 | $24.63 | $24.63 | $24.48 | $24.50 | $22.67 | 2,600 |
2016-12-14 | $24.58 | $24.67 | $24.48 | $24.49 | $22.67 | 12,291 |
2016-12-13 | $24.56 | $24.69 | $24.56 | $24.67 | $22.83 | 2,827 |
2016-12-12 | $24.37 | $24.54 | $24.37 | $24.40 | $22.58 | 12,094 |
2016-12-09 | $24.28 | $24.47 | $24.28 | $24.46 | $22.64 | 18,488 |
2016-12-08 | $24.23 | $24.40 | $24.23 | $24.36 | $22.54 | 1,230 |
2016-12-07 | $24.10 | $24.35 | $24.08 | $24.35 | $22.53 | 9,232 |
2016-12-06 | $23.92 | $24.04 | $23.87 | $23.99 | $22.20 | 15,007 |
2016-12-05 | $23.92 | $23.93 | $23.92 | $23.93 | $22.15 | 331 |
2016-12-02 | $23.70 | $23.86 | $23.70 | $23.85 | $22.07 | 1,324 |
2016-12-01 | $23.84 | $23.94 | $23.77 | $23.78 | $22.01 | 19,773 |
2016-11-30 | $23.92 | $24.03 | $23.88 | $23.89 | $22.11 | 27,721 |
2016-11-29 | $23.99 | $24.02 | $23.92 | $23.92 | $22.14 | 15,729 |
2016-11-28 | $23.94 | $23.98 | $23.90 | $23.90 | $22.12 | 10,606 |
2016-11-25 | $23.99 | $23.99 | $23.93 | $23.93 | $22.15 | 2,263 |
2016-11-23 | $23.93 | $23.95 | $23.88 | $23.92 | $22.14 | 2,578 |
2016-11-22 | $23.89 | $23.98 | $23.82 | $23.88 | $22.10 | 6,547 |
2016-11-21 | $23.72 | $23.88 | $23.72 | $23.86 | $22.08 | 14,646 |
2016-11-18 | $23.78 | $23.82 | $23.78 | $23.82 | $22.04 | 2,526 |
2016-11-17 | $23.80 | $23.92 | $23.80 | $23.85 | $22.07 | 13,514 |
2016-11-16 | $23.75 | $23.89 | $23.75 | $23.89 | $22.11 | 1,860 |
2016-11-15 | $23.69 | $23.87 | $23.69 | $23.83 | $22.05 | 59,104 |
2016-11-14 | $23.86 | $23.86 | $23.60 | $23.70 | $21.93 | 7,843 |
2016-11-11 | $23.71 | $23.78 | $23.65 | $23.66 | $21.90 | 18,144 |
2016-11-10 | $23.57 | $23.86 | $23.57 | $23.75 | $21.98 | 9,201 |
2016-11-09 | $22.91 | $23.75 | $22.91 | $23.67 | $21.90 | 3,049 |
2016-11-08 | $23.38 | $23.57 | $23.38 | $23.57 | $21.81 | 3,629 |
2016-11-07 | $23.25 | $23.51 | $23.25 | $23.42 | $21.67 | 213,847 |
2016-11-04 | $23.22 | $23.37 | $23.09 | $23.11 | $21.39 | 9,945 |
2016-11-03 | $23.08 | $23.13 | $23.03 | $23.06 | $21.34 | 1,573 |
2016-11-02 | $23.24 | $23.27 | $23.10 | $23.25 | $21.52 | 248,103 |
2016-11-01 | $23.40 | $23.40 | $23.20 | $23.26 | $21.53 | 1,684 |
2016-10-31 | $23.44 | $23.49 | $23.42 | $23.42 | $21.67 | 1,525 |
2016-10-28 | $23.49 | $23.49 | $23.39 | $23.39 | $21.65 | 16,209 |
2016-10-27 | $23.51 | $23.54 | $23.45 | $23.48 | $21.73 | 25,803 |
2016-10-26 | $23.49 | $23.49 | $23.47 | $23.47 | $21.72 | 332 |
2016-10-25 | $23.52 | $23.61 | $23.49 | $23.49 | $21.74 | 4,514 |
2016-10-24 | $23.57 | $23.65 | $23.57 | $23.62 | $21.86 | 3,870 |
2016-10-21 | $23.46 | $23.51 | $23.46 | $23.51 | $21.75 | 588 |
2016-10-20 | $23.50 | $23.55 | $23.47 | $23.51 | $21.76 | 5,335 |
2016-10-19 | $23.55 | $23.62 | $23.55 | $23.56 | $21.80 | 3,650 |
2016-10-18 | $23.52 | $23.59 | $23.52 | $23.53 | $21.78 | 50,813 |
2016-10-17 | $23.43 | $23.43 | $23.40 | $23.40 | $21.66 | 1,078 |
2016-10-14 | $23.52 | $23.57 | $23.47 | $23.50 | $21.74 | 1,473 |
2016-10-13 | $23.40 | $23.57 | $23.40 | $23.49 | $21.74 | 1,087 |
2016-10-12 | $23.58 | $23.58 | $23.53 | $23.53 | $21.78 | 2,628 |
2016-10-11 | $23.68 | $23.74 | $23.49 | $23.49 | $21.74 | 31,607 |
2016-10-10 | $23.85 | $23.85 | $23.75 | $23.77 | $22.00 | 12,817 |
2016-10-07 | $23.70 | $23.70 | $23.67 | $23.67 | $21.90 | 546 |
2016-10-06 | $23.73 | $23.82 | $23.73 | $23.74 | $21.97 | 4,666 |
2016-10-05 | $23.78 | $23.80 | $23.71 | $23.76 | $21.99 | 56,181 |
2016-10-04 | $23.74 | $23.74 | $23.67 | $23.70 | $21.93 | 1,519 |
2016-10-03 | $23.79 | $23.81 | $23.74 | $23.74 | $21.97 | 1,143 |
2016-09-30 | $23.79 | $23.88 | $23.79 | $23.88 | $22.10 | 3,778 |
2016-09-29 | $23.77 | $23.96 | $23.76 | $23.82 | $22.05 | 9,945 |
2016-09-28 | $23.83 | $23.85 | $23.74 | $23.85 | $22.07 | 5,646 |
2016-09-27 | $23.81 | $23.81 | $23.72 | $23.75 | $21.98 | 17,099 |
2016-09-26 | $23.86 | $23.98 | $23.75 | $23.75 | $21.98 | 40,055 |
2016-09-23 | $23.77 | $23.78 | $23.75 | $23.75 | $21.98 | 671 |
2016-09-22 | $23.50 | $23.86 | $21.43 | $23.85 | $22.08 | 9,470 |
2016-09-21 | $23.78 | $23.78 | $23.78 | $23.78 | $22.01 | 234 |
2016-09-20 | $23.97 | $23.97 | $23.97 | $23.97 | $22.18 | 238 |
2016-09-19 | $23.78 | $24.11 | $23.76 | $23.79 | $22.02 | 1,950 |
2016-09-16 | $23.93 | $23.93 | $23.83 | $23.85 | $22.07 | 58,421 |
2016-09-15 | $23.81 | $24.03 | $23.81 | $24.03 | $22.15 | 3,104 |
2016-09-14 | $23.97 | $24.08 | $23.85 | $23.88 | $22.01 | 14,319 |
2016-09-13 | $24.00 | $24.00 | $23.86 | $23.88 | $22.01 | 15,008 |
2016-09-12 | $23.84 | $24.18 | $23.84 | $24.15 | $22.26 | 10,450 |
2016-09-09 | $23.90 | $23.90 | $23.84 | $23.89 | $22.02 | 36,517 |
2016-09-08 | $24.03 | $24.03 | $23.96 | $23.99 | $22.11 | 6,704 |
2016-09-07 | $24.01 | $24.05 | $23.99 | $24.02 | $22.14 | 3,877 |
2016-09-06 | $24.00 | $24.04 | $23.95 | $24.02 | $22.14 | 6,090 |
2016-09-02 | $24.00 | $24.03 | $23.94 | $23.99 | $22.11 | 39,997 |
2016-09-01 | $23.89 | $23.91 | $23.80 | $23.90 | $22.03 | 10,202 |
2016-08-31 | $23.94 | $23.94 | $23.85 | $23.93 | $22.05 | 10,127 |
2016-08-30 | $23.96 | $23.97 | $23.92 | $23.95 | $22.08 | 5,551 |
2016-08-29 | $24.00 | $24.04 | $24.00 | $24.01 | $22.13 | 2,859 |
2016-08-26 | $23.94 | $24.03 | $23.83 | $23.90 | $22.03 | 37,177 |
2016-08-25 | $23.92 | $23.99 | $23.92 | $23.93 | $22.06 | 5,353 |
2016-08-24 | $24.05 | $24.07 | $23.93 | $23.96 | $22.08 | 16,255 |
2016-08-23 | $24.09 | $24.14 | $24.08 | $24.09 | $22.21 | 21,567 |
2016-08-22 | $24.05 | $24.05 | $23.98 | $24.02 | $22.14 | 19,628 |
2016-08-19 | $23.94 | $24.03 | $23.94 | $24.02 | $22.14 | 4,698 |
2016-08-18 | $24.03 | $24.06 | $24.00 | $24.04 | $22.16 | 3,532 |
2016-08-17 | $23.96 | $24.02 | $23.89 | $24.02 | $22.14 | 8,278 |
2016-08-16 | $24.17 | $24.17 | $23.96 | $24.00 | $22.12 | 3,631 |
2016-08-15 | $24.05 | $24.15 | $24.04 | $24.11 | $22.22 | 4,161 |
2016-08-12 | $23.98 | $24.06 | $23.98 | $24.06 | $22.18 | 22,697 |
2016-08-11 | $23.97 | $24.09 | $23.93 | $24.05 | $22.17 | 170,454 |
2016-08-10 | $23.99 | $23.99 | $23.91 | $23.93 | $22.06 | 10,619 |
2016-08-09 | $23.93 | $24.04 | $23.93 | $23.98 | $22.10 | 85,077 |
2016-08-08 | $23.95 | $24.03 | $23.95 | $23.98 | $22.10 | 10,186 |
2016-08-05 | $23.92 | $24.07 | $23.92 | $24.00 | $22.12 | 1,006 |
2016-08-04 | $23.85 | $23.88 | $23.83 | $23.86 | $21.99 | 7,881 |
2016-08-03 | $23.76 | $23.83 | $23.76 | $23.82 | $21.96 | 4,027 |
2016-08-02 | $23.87 | $23.87 | $23.72 | $23.78 | $21.92 | 6,230 |
2016-08-01 | $23.93 | $23.98 | $23.87 | $23.89 | $22.02 | 7,942 |
2016-07-29 | $23.94 | $23.95 | $23.89 | $23.92 | $22.05 | 16,467 |
2016-07-28 | $23.84 | $23.92 | $23.84 | $23.91 | $22.04 | 4,727 |
2016-07-27 | $24.01 | $24.01 | $23.83 | $23.91 | $22.04 | 22,643 |
2016-07-26 | $23.97 | $23.97 | $23.87 | $23.93 | $22.06 | 9,652 |
2016-07-25 | $24.04 | $24.04 | $23.89 | $23.92 | $22.05 | 8,937 |
2016-07-22 | $23.91 | $24.00 | $23.91 | $23.99 | $22.11 | 7,300 |
2016-07-21 | $23.96 | $23.98 | $23.88 | $23.89 | $22.02 | 13,419 |
2016-07-20 | $23.94 | $24.01 | $23.94 | $23.98 | $22.10 | 290,308 |
2016-07-19 | $23.94 | $23.94 | $23.85 | $23.88 | $22.02 | 20,720 |
2016-07-18 | $23.94 | $23.95 | $23.92 | $23.93 | $22.06 | 12,451 |
2016-07-15 | $23.99 | $23.99 | $23.91 | $23.91 | $22.04 | 2,404 |
2016-07-14 | $23.97 | $24.00 | $23.93 | $23.97 | $22.10 | 45,117 |
2016-07-13 | $23.90 | $23.92 | $23.86 | $23.86 | $21.99 | 2,682 |
2016-07-12 | $23.84 | $23.95 | $23.84 | $23.89 | $22.02 | 6,632 |
2016-07-11 | $23.74 | $23.84 | $23.74 | $23.80 | $21.94 | 45,347 |
2016-07-08 | $23.60 | $23.74 | $23.60 | $23.74 | $21.88 | 14,580 |
2016-07-07 | $23.60 | $23.66 | $23.55 | $23.57 | $21.73 | 105,471 |
2016-07-06 | $23.57 | $23.62 | $23.57 | $23.60 | $21.75 | 8,846 |
2016-07-05 | $23.58 | $23.61 | $23.57 | $23.58 | $21.74 | 3,836 |
2016-07-01 | $23.57 | $23.60 | $23.55 | $23.59 | $21.75 | 374,382 |
2016-06-30 | $23.57 | $23.61 | $23.56 | $23.58 | $21.74 | 279,774 |
2016-06-29 | $23.59 | $23.62 | $23.58 | $23.59 | $21.75 | 14,504 |
2016-06-28 | $23.69 | $23.69 | $23.61 | $23.64 | $21.79 | 5,606 |
2016-06-27 | $23.95 | $23.95 | $23.71 | $23.71 | $21.86 | 65,261 |
2016-06-24 | $24.22 | $24.43 | $24.18 | $24.22 | $22.33 | 107,929 |
2016-06-23 | $24.80 | $24.92 | $24.78 | $24.92 | $22.97 | 10,565 |
2016-06-22 | $24.68 | $24.75 | $24.62 | $24.63 | $22.70 | 6,024 |
2016-06-21 | $24.62 | $24.70 | $24.62 | $24.64 | $22.71 | 6,094 |
2016-06-20 | $24.68 | $24.75 | $24.59 | $24.59 | $22.67 | 98,650 |
2016-06-17 | $24.54 | $24.54 | $24.40 | $24.47 | $22.56 | 83,131 |
2016-06-16 | $24.56 | $24.67 | $24.45 | $24.67 | $22.63 | 7,607 |
2016-06-15 | $24.71 | $24.75 | $24.61 | $24.61 | $22.58 | 44,259 |
2016-06-14 | $24.68 | $24.73 | $24.58 | $24.68 | $22.64 | 20,561 |
2016-06-13 | $24.77 | $24.87 | $24.73 | $24.74 | $22.70 | 20,716 |
2016-06-10 | $24.88 | $24.89 | $24.75 | $24.84 | $22.79 | 54,070 |
2016-06-09 | $25.01 | $25.03 | $24.94 | $24.99 | $22.93 | 51,178 |
2016-06-08 | $24.98 | $25.05 | $24.98 | $25.03 | $22.96 | 21,031 |
2016-06-07 | $24.92 | $24.97 | $24.92 | $24.94 | $22.88 | 108,071 |
2016-06-06 | $24.85 | $24.93 | $24.85 | $24.93 | $22.87 | 9,544 |
2016-06-03 | $24.86 | $24.86 | $24.82 | $24.82 | $22.77 | 12,620 |
2016-06-02 | $24.86 | $24.89 | $24.85 | $24.87 | $22.82 | 24,034 |
2016-06-01 | $24.84 | $24.92 | $24.82 | $24.92 | $22.86 | 81,060 |
2016-05-31 | $24.92 | $24.92 | $24.86 | $24.87 | $22.82 | 27,035 |
2016-05-27 | $24.86 | $24.95 | $24.85 | $24.89 | $22.83 | 281,038 |
2016-05-26 | $24.84 | $24.90 | $24.84 | $24.88 | $22.83 | 10,759 |
2016-05-25 | $24.82 | $24.93 | $24.80 | $24.88 | $22.83 | 273,493 |
2016-05-24 | $24.63 | $24.74 | $24.63 | $24.71 | $22.67 | 196,398 |
2016-05-23 | $24.63 | $24.64 | $24.58 | $24.61 | $22.57 | 2,623 |
2016-05-20 | $24.56 | $24.66 | $24.53 | $24.59 | $22.56 | 81,006 |
2016-05-19 | $24.49 | $24.53 | $24.44 | $24.48 | $22.46 | 793,812 |
2016-05-18 | $24.52 | $24.63 | $24.44 | $24.55 | $22.52 | 67,621 |
2016-05-17 | $24.66 | $24.67 | $24.53 | $24.55 | $22.52 | 302,846 |
2016-05-16 | $24.57 | $24.68 | $24.57 | $24.66 | $22.62 | 580,402 |
2016-05-13 | $24.76 | $24.76 | $24.51 | $24.56 | $22.53 | 77,084 |
2016-05-12 | $24.81 | $24.83 | $24.63 | $24.71 | $22.67 | 3,008,524 |
2016-05-11 | $24.87 | $24.93 | $24.74 | $24.74 | $22.70 | 8,128 |
2016-05-10 | $24.76 | $24.95 | $24.76 | $24.94 | $22.88 | 492,607 |
2016-05-09 | $24.66 | $24.74 | $24.63 | $24.65 | $22.61 | 25,894 |
2016-05-06 | $24.69 | $24.69 | $24.59 | $24.68 | $22.64 | 103,732 |
2016-05-05 | $24.71 | $24.73 | $24.65 | $24.68 | $22.64 | 69,672 |
2016-05-04 | $24.72 | $24.77 | $24.71 | $24.71 | $22.67 | 5,967 |
2016-05-03 | $24.81 | $24.81 | $24.72 | $24.78 | $22.73 | 13,299 |
2016-05-02 | $24.76 | $24.99 | $24.76 | $24.97 | $22.91 | 22,092 |
2016-04-29 | $25.06 | $25.06 | $24.71 | $24.83 | $22.78 | 178,136 |
2016-04-28 | $25.03 | $25.16 | $24.89 | $24.91 | $22.85 | 75,911 |
2016-04-27 | $25.07 | $25.14 | $25.02 | $25.14 | $23.06 | 11,774 |
2016-04-26 | $25.10 | $25.16 | $25.05 | $25.10 | $23.03 | 51,243 |
2016-04-25 | $25.03 | $25.06 | $24.98 | $25.05 | $22.98 | 19,108 |
2016-04-22 | $25.01 | $25.13 | $25.01 | $25.09 | $23.02 | 7,278 |
2016-04-21 | $25.27 | $25.27 | $25.09 | $25.11 | $23.04 | 66,043 |
2016-04-20 | $25.21 | $25.32 | $25.20 | $25.22 | $23.14 | 128,342 |
2016-04-19 | $25.18 | $25.24 | $25.14 | $25.19 | $23.11 | 26,909 |
2016-04-18 | $24.95 | $25.14 | $24.95 | $25.14 | $23.06 | 17,215 |
2016-04-15 | $25.02 | $25.03 | $24.97 | $25.00 | $22.94 | 110,540 |
2016-04-14 | $25.05 | $25.11 | $25.02 | $25.05 | $22.98 | 48,090 |
2016-04-13 | $25.01 | $25.06 | $25.00 | $25.06 | $22.99 | 98,472 |
2016-04-12 | $24.88 | $24.99 | $24.88 | $24.96 | $22.90 | 46,921 |
2016-04-11 | $25.00 | $25.06 | $24.88 | $24.88 | $22.83 | 12,911 |
2016-04-08 | $25.02 | $25.04 | $24.89 | $24.89 | $22.83 | 61,489 |
2016-04-07 | $24.99 | $25.01 | $24.80 | $24.84 | $22.79 | 9,324 |
2016-04-06 | $24.89 | $25.10 | $24.88 | $25.10 | $23.03 | 492,224 |
2016-04-05 | $24.93 | $24.96 | $24.85 | $24.88 | $22.83 | 43,533 |
2016-04-04 | $25.00 | $25.13 | $24.99 | $25.10 | $23.03 | 29,808 |
2016-04-01 | $24.88 | $25.18 | $24.85 | $25.15 | $23.07 | 61,224 |
2016-03-31 | $25.05 | $25.10 | $24.99 | $25.01 | $22.94 | 80,291 |
2016-03-30 | $25.05 | $25.14 | $25.05 | $25.07 | $23.00 | 21,518 |
2016-03-29 | $24.74 | $24.97 | $24.70 | $24.97 | $22.91 | 34,122 |
2016-03-28 | $24.83 | $24.86 | $24.76 | $24.82 | $22.77 | 50,815 |
2016-03-24 | $24.69 | $24.77 | $24.66 | $24.77 | $22.72 | 25,279 |
2016-03-23 | $24.87 | $24.92 | $24.78 | $24.80 | $22.75 | 11,079 |
2016-03-22 | $24.86 | $24.99 | $24.83 | $24.92 | $22.86 | 94,445 |
2016-03-21 | $24.74 | $24.98 | $24.54 | $24.98 | $22.92 | 62,838 |
2016-03-18 | $24.92 | $24.95 | $24.88 | $24.92 | $22.86 | 8,122 |
2016-03-17 | $24.73 | $24.94 | $24.71 | $24.91 | $22.79 | 31,969 |
2016-03-16 | $24.56 | $24.80 | $24.56 | $24.75 | $22.65 | 15,489 |
2016-03-15 | $24.57 | $24.64 | $24.52 | $24.64 | $22.55 | 25,385 |
2016-03-14 | $24.62 | $24.73 | $24.62 | $24.71 | $22.61 | 12,147 |
2016-03-11 | $24.48 | $24.70 | $24.48 | $24.70 | $22.60 | 157,464 |
2016-03-10 | $24.40 | $24.50 | $24.14 | $24.32 | $22.25 | 93,811 |
2016-03-09 | $24.34 | $24.38 | $24.27 | $24.36 | $22.29 | 61,871 |
2016-03-08 | $24.31 | $24.39 | $24.22 | $24.24 | $22.18 | 145,115 |
2016-03-07 | $24.37 | $24.51 | $24.33 | $24.44 | $22.36 | 35,689 |
2016-03-04 | $24.36 | $24.48 | $24.29 | $24.43 | $22.36 | 26,472 |
2016-03-03 | $24.38 | $24.38 | $24.25 | $24.36 | $22.29 | 12,596 |
2016-03-02 | $24.30 | $24.40 | $24.29 | $24.40 | $22.33 | 118,673 |
2016-03-01 | $24.17 | $24.34 | $23.49 | $23.49 | $21.49 | 68,306 |
2016-02-29 | $24.21 | $24.21 | $24.05 | $24.05 | $22.01 | 48,339 |
2016-02-26 | $24.23 | $24.23 | $24.18 | $24.18 | $22.13 | 204,208 |
2016-02-25 | $23.92 | $24.16 | $23.92 | $24.16 | $22.11 | 141,667 |
2016-02-24 | $23.96 | $24.06 | $23.87 | $24.04 | $22.00 | 142,333 |
2016-02-23 | $24.13 | $24.13 | $23.95 | $23.97 | $21.93 | 13,061 |
2016-02-22 | $24.06 | $24.13 | $24.02 | $24.04 | $22.00 | 202,860 |
2016-02-19 | $24.05 | $24.20 | $23.96 | $23.98 | $21.94 | 40,801 |
2016-02-18 | $24.16 | $24.16 | $24.04 | $24.05 | $22.01 | 35,536 |
2016-02-17 | $23.96 | $24.21 | $23.96 | $24.15 | $22.10 | 26,411 |
2016-02-16 | $23.71 | $23.98 | $23.71 | $23.98 | $21.94 | 39,019 |
2016-02-12 | $23.74 | $23.81 | $23.65 | $23.81 | $21.79 | 12,719 |
2016-02-11 | $23.50 | $23.60 | $23.48 | $23.56 | $21.56 | 54,891 |
2016-02-10 | $23.62 | $23.75 | $23.58 | $23.58 | $21.58 | 348,274 |
2016-02-09 | $23.60 | $23.63 | $23.53 | $23.56 | $21.56 | 43,068 |
2016-02-08 | $23.60 | $23.60 | $23.38 | $23.53 | $21.53 | 79,971 |
2016-02-05 | $23.81 | $23.81 | $23.62 | $23.64 | $21.63 | 34,113 |
2016-02-04 | $23.80 | $23.92 | $23.80 | $23.87 | $21.84 | 20,629 |
2016-02-03 | $23.70 | $23.86 | $23.65 | $23.84 | $21.82 | 12,435 |
2016-02-02 | $23.78 | $23.82 | $23.71 | $23.74 | $21.72 | 30,762 |
2016-02-01 | $23.79 | $23.97 | $23.79 | $23.84 | $21.82 | 295,122 |
2016-01-29 | $23.77 | $23.95 | $23.77 | $23.95 | $21.92 | 376,377 |
2016-01-28 | $23.84 | $23.87 | $23.73 | $23.80 | $21.78 | 48,893 |
2016-01-27 | $23.82 | $23.87 | $23.78 | $23.86 | $21.83 | 17,941 |
2016-01-26 | $23.87 | $23.89 | $23.79 | $23.79 | $21.77 | 64,483 |
2016-01-25 | $23.82 | $23.89 | $23.80 | $23.83 | $21.81 | 25,233 |
2016-01-22 | $24.01 | $24.03 | $23.82 | $23.82 | $21.80 | 146,799 |
2016-01-21 | $23.96 | $24.10 | $23.96 | $23.99 | $21.95 | 12,789 |
2016-01-20 | $23.82 | $24.00 | $23.70 | $23.99 | $21.95 | 70,386 |
2016-01-19 | $24.12 | $24.16 | $24.01 | $24.06 | $22.02 | 117,695 |
2016-01-15 | $23.74 | $24.28 | $23.74 | $24.08 | $22.03 | 234,112 |
2016-01-14 | $23.80 | $24.09 | $23.73 | $24.08 | $22.03 | 136,823 |
2016-01-13 | $24.09 | $24.13 | $23.72 | $23.72 | $21.71 | 172,826 |
2016-01-12 | $24.07 | $24.09 | $24.05 | $24.07 | $22.03 | 24,121 |
2016-01-11 | $24.08 | $24.10 | $24.06 | $24.06 | $22.02 | 30,312 |
2016-01-08 | $24.09 | $24.09 | $24.05 | $24.06 | $22.02 | 61,053 |
2016-01-07 | $24.08 | $24.25 | $24.03 | $24.08 | $22.03 | 105,698 |
2016-01-06 | $24.36 | $24.43 | $24.26 | $24.30 | $22.24 | 56,382 |
2016-01-05 | $24.52 | $24.58 | $24.47 | $24.50 | $22.42 | 66,956 |
2016-01-04 | $24.54 | $24.60 | $24.39 | $24.60 | $22.51 | 48,196 |
2015-12-31 | $24.64 | $24.83 | $24.60 | $24.68 | $22.58 | 286,874 |
2015-12-30 | $24.74 | $24.95 | $24.74 | $24.84 | $22.73 | 156,789 |
2015-12-29 | $24.63 | $24.98 | $24.63 | $24.86 | $22.75 | 90,085 |
2015-12-28 | $24.80 | $24.84 | $24.72 | $24.74 | $22.64 | 692,018 |
2015-12-24 | $24.81 | $24.89 | $24.68 | $24.79 | $22.68 | 33,571 |
2015-12-23 | $24.70 | $24.97 | $24.70 | $24.97 | $22.81 | 158,268 |
2015-12-22 | $24.58 | $24.65 | $24.51 | $24.62 | $22.49 | 140,032 |
2015-12-21 | $24.50 | $24.59 | $24.48 | $24.58 | $22.45 | 198,562 |
2015-12-18 | $24.67 | $24.67 | $24.47 | $24.47 | $22.35 | 38,389 |
2015-12-17 | $25.10 | $25.12 | $24.83 | $24.84 | $22.55 | 86,905 |
2015-12-16 | $24.98 | $25.11 | $24.92 | $25.11 | $22.80 | 232,487 |
2015-12-15 | $24.88 | $25.05 | $24.83 | $24.93 | $22.64 | 113,117 |
2015-12-14 | $24.84 | $24.92 | $24.69 | $24.75 | $22.47 | 132,708 |
2015-12-11 | $24.74 | $24.89 | $24.71 | $24.83 | $22.55 | 81,827 |
2015-12-10 | $24.82 | $24.97 | $24.79 | $24.86 | $22.57 | 25,846 |
2015-12-09 | $24.81 | $25.00 | $24.75 | $24.81 | $22.53 | 43,205 |
2015-12-08 | $24.86 | $24.94 | $24.83 | $24.89 | $22.60 | 29,717 |
2015-12-07 | $25.13 | $25.52 | $24.91 | $24.96 | $22.66 | 28,471 |
2015-12-04 | $24.80 | $25.05 | $24.77 | $25.01 | $22.71 | 40,046 |
2015-12-03 | $24.92 | $24.92 | $24.78 | $24.81 | $22.53 | 34,512 |
2015-12-02 | $25.09 | $25.11 | $24.90 | $24.90 | $22.61 | 50,355 |
2015-12-01 | $25.04 | $25.17 | $25.01 | $25.17 | $22.85 | 111,658 |
2015-11-30 | $25.10 | $25.10 | $24.97 | $24.99 | $22.69 | 922,151 |
2015-11-27 | $24.90 | $25.10 | $24.90 | $25.05 | $22.75 | 41,421 |
2015-11-25 | $25.09 | $25.09 | $25.02 | $25.02 | $22.72 | 10,614 |
2015-11-24 | $25.00 | $25.13 | $24.98 | $25.10 | $22.79 | 41,080 |
2015-11-23 | $25.15 | $25.20 | $25.04 | $25.04 | $22.74 | 57,968 |
2015-11-20 | $25.17 | $25.22 | $25.11 | $25.13 | $22.82 | 27,378 |
2015-11-19 | $24.97 | $25.19 | $24.97 | $25.14 | $22.83 | 59,181 |
2015-11-18 | $24.92 | $25.09 | $24.91 | $25.09 | $22.78 | 18,474 |
2015-11-17 | $24.79 | $24.93 | $24.77 | $24.92 | $22.63 | 99,089 |
2015-11-16 | $24.64 | $24.77 | $24.64 | $24.77 | $22.49 | 53,667 |
2015-11-13 | $24.73 | $24.75 | $24.67 | $24.67 | $22.40 | 12,665 |
2015-11-12 | $24.88 | $24.88 | $24.75 | $24.79 | $22.51 | 144,237 |
2015-11-11 | $24.85 | $24.97 | $24.85 | $24.88 | $22.59 | 24,091 |
2015-11-10 | $24.83 | $24.93 | $24.83 | $24.92 | $22.63 | 63,054 |
2015-11-09 | $24.98 | $25.03 | $24.79 | $24.89 | $22.60 | 320,234 |
2015-11-06 | $25.07 | $25.12 | $24.96 | $25.09 | $22.78 | 9,749 |
2015-11-05 | $25.18 | $25.19 | $25.03 | $25.11 | $22.80 | 162,604 |
2015-11-04 | $25.22 | $25.23 | $25.09 | $25.15 | $22.84 | 58,747 |
2015-11-03 | $25.09 | $25.27 | $25.07 | $25.20 | $22.88 | 159,538 |
2015-11-02 | $24.84 | $25.16 | $24.84 | $25.15 | $22.84 | 38,677 |
2015-10-30 | $25.02 | $25.03 | $24.90 | $24.90 | $22.61 | 29,777 |
2015-10-29 | $24.89 | $25.00 | $24.89 | $24.98 | $22.68 | 37,473 |
2015-10-28 | $24.64 | $24.96 | $24.64 | $24.96 | $22.66 | 31,746 |
2015-10-27 | $24.65 | $24.75 | $24.48 | $24.70 | $22.43 | 86,008 |
2015-10-26 | $24.75 | $24.80 | $24.75 | $24.79 | $22.51 | 17,076 |
2015-10-23 | $24.59 | $24.87 | $24.59 | $24.84 | $22.56 | 77,283 |
2015-10-22 | $24.33 | $24.58 | $24.33 | $24.55 | $22.29 | 22,937 |
2015-10-21 | $24.20 | $24.37 | $24.20 | $24.21 | $21.98 | 45,327 |
2015-10-20 | $24.29 | $24.38 | $24.26 | $24.31 | $22.08 | 17,656 |
2015-10-19 | $24.43 | $24.45 | $24.29 | $24.33 | $22.09 | 49,300 |
2015-10-16 | $24.41 | $24.50 | $24.39 | $24.50 | $22.25 | 65,955 |
2015-10-15 | $24.34 | $24.42 | $24.28 | $24.41 | $22.16 | 769,918 |
2015-10-14 | $24.33 | $24.37 | $24.25 | $24.25 | $22.02 | 28,777 |
2015-10-13 | $24.28 | $24.36 | $24.28 | $24.33 | $22.09 | 15,489 |
2015-10-12 | $24.52 | $24.52 | $24.31 | $24.32 | $22.08 | 11,383 |
2015-10-09 | $24.43 | $24.51 | $24.43 | $24.46 | $22.21 | 10,205 |
2015-10-08 | $24.31 | $24.47 | $24.28 | $24.44 | $22.19 | 28,257 |
2015-10-07 | $24.33 | $24.40 | $24.25 | $24.35 | $22.11 | 32,615 |
2015-10-06 | $24.16 | $24.31 | $24.16 | $24.23 | $22.00 | 77,476 |
2015-10-05 | $24.30 | $24.37 | $24.24 | $24.31 | $22.07 | 31,640 |
2015-10-02 | $23.88 | $24.14 | $23.88 | $24.14 | $21.92 | 87,309 |
2015-10-01 | $23.95 | $24.11 | $23.93 | $23.93 | $21.73 | 48,883 |
2015-09-30 | $23.95 | $24.06 | $23.86 | $24.04 | $21.83 | 288,816 |
2015-09-29 | $23.76 | $23.88 | $23.67 | $23.74 | $21.56 | 471,778 |
2015-09-28 | $23.87 | $23.99 | $23.66 | $23.66 | $21.48 | 85,828 |
2015-09-25 | $23.97 | $24.00 | $23.93 | $23.97 | $21.77 | 46,158 |
2015-09-24 | $23.87 | $23.92 | $23.84 | $23.88 | $21.68 | 1,170,722 |
2015-09-23 | $23.99 | $24.01 | $23.84 | $23.84 | $21.65 | 23,652 |
2015-09-22 | $23.99 | $24.03 | $23.99 | $24.00 | $21.79 | 43,966 |
2015-09-21 | $24.04 | $24.04 | $23.99 | $24.01 | $21.80 | 91,817 |
2015-09-18 | $23.99 | $24.05 | $23.99 | $23.99 | $21.78 | 60,003 |
2015-09-17 | $24.08 | $24.11 | $24.06 | $24.06 | $21.78 | 17,758 |
2015-09-16 | $24.23 | $24.25 | $24.08 | $24.11 | $21.83 | 70,192 |
2015-09-15 | $24.45 | $24.55 | $24.23 | $24.23 | $21.94 | 48,043 |
2015-09-14 | $24.54 | $24.67 | $24.24 | $24.50 | $22.18 | 35,535 |
2015-09-11 | $25.25 | $25.25 | $24.63 | $24.68 | $22.34 | 155,464 |
2015-09-10 | $24.74 | $24.95 | $24.72 | $24.88 | $22.53 | 429,559 |
2015-09-09 | $24.86 | $24.86 | $24.67 | $24.78 | $22.43 | 47,413 |
2015-09-08 | $24.99 | $24.99 | $24.79 | $24.89 | $22.53 | 65,500 |
2015-09-04 | $24.69 | $25.04 | $24.69 | $24.99 | $22.62 | 57,770 |
2015-09-03 | $24.65 | $24.89 | $24.62 | $24.83 | $22.48 | 22,214 |
2015-09-02 | $25.17 | $25.17 | $24.79 | $24.81 | $22.46 | 44,564 |
Invesco S&P 500 Downside Hedged ETF (PHDG) News Headlines
Recent Invesco S&P 500 Downside Hedged ETF (PHDG) News
Similar Companies to Invesco S&P 500 Downside Hedged ETF (PHDG) 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 | -- | -- | -- |