Alpha Architect U.S. Quantitative Momentum ETF (QMOM) Exchange: BATS
Data as of March 28, 2024
$56.67 ($-0.44) -0.77%
Alpha Architect U.S. Quantitative Momentum ETF - Daily Information
Click for more stock information on Alpha Architect U.S. Quantitative Momentum ETF.Daily Information | Data |
---|---|
Date | March 28, 2024 |
Open | $56.93 |
Previous Close | $56.67 |
High | $56.93 |
Low | $56.45 |
Adjusted Open | $56.93 |
Previous Adjusted Close | $56.67 |
Adjusted High | $56.93 |
Adjusted Low | $56.45 |
About Alpha Architect U.S. Quantitative Momentum ETF (QMOM)
The Fund employs a “passive management” (or indexing) investment approach designed to track the performance, before fees and expenses, of the Index. The Index is based on a proprietary methodology developed by Empirical Finance, LLC, d/b/a Alpha Architect, and licensed to Empowered Funds, LLC, the Fund’s investment adviser (the “Adviser”) and a wholly-owned subsidiary of Alpha Architect. The Index The Index uses a 5-step, quantitative, rules-based methodology to identify a portfolio of approximately 50 U.S. equity securities with positive momentum, as described below. A “momentum” style of investing emphasizes investing in securities that have had higher recent total return performance compared to other securities. The Index Universe Construction of the Index begins with the universe of stocks that principally trade on a U.S. exchange. The universe of stocks includes the largest 1,500 common stocks based on their market capitalization. The Index construction process then runs a liquidity screen to exclude any illiquid securities. Additionally, securities structured as real estate investment trusts, exchange-traded funds (“ETFs”), or American Depositary Receipts are eliminated from the Index. Companies with less than 12 months of financial data available are also eliminated from the Index. The resulting universe is expected to be composed primarily of highly liquid, small-, mid-, and large-cap stocks. Typically, the minimum market capitalization for the smallest-capitalization stocks in the initial universe would be above $1.5 billion. Negative Screens The second stage of the Index construction incorporates numerous screens to eliminate companies with issues that may negatively impact their momentum. Companies are eliminated if they measure poorly on any of the following variables: (1) Past six month momentum (lower is bad), (2) past nine month momentum (lower is bad), and (3) beta (higher is bad). Momentum is described above, and “beta” is a measurement of the responsiveness of a stock’s price to changes in the overall market. Generic Momentum Screen The third stage of Index construction screens the universe of companies to identify the 100 companies with the highest cumulative return for the past 12 months, excluding the last (12th) month and eliminating the rest of the universe. Quality of Momentum Screen The fourth stage of Index construction employs a momentum quality screen to identify which of the remaining companies has experienced the most consistent positive returns, as opposed to short-lived success during the 12-month period measured above. This screen measures the number of days during the 12-month period measured above for which a company’s returns were positive or negative. This final screen results in a 50-stock portfolio. Portfolio Construction To account for seasonal (i.e., quarter-end) effects on a company’s performance, the Index is reconstituted quarterly near the end of February, May, August, and November, approximately one month ahead of each calendar quarter-end. At the time of each reconstitution of the Index, each Index constituent is equally-weighted. The date of each subsequent reconstitution of the Index will be available on the Fund’s website at www.alphaarchitect.com/funds/contact at least one week prior to such date. The Fund’s Investment Strategy Under normal circumstances, at least 80% of the Fund’s total assets (exclusive of collateral held from securities lending) will be invested in the component securities of the Index. The Adviser expects that, over time, the correlation between the Fund’s performance and that of the Index, before fees and expenses, will be 95% or better. The Fund will generally use a “replication” strategy to seek to achieve its investment objective, meaning the Fund will invest in all of the component securities of the Index in the same approximate proportions as in the Index, but may, when the Adviser believes it is in the best interests of the Fund, use a “representative sampling” strategy, meaning the Fund may invest in a sample of the securities in the Index whose risk, return and other characteristics closely resemble the risk, return and other characteristics of the Index as a whole. The Fund may also invest up to 20% of its assets in cash and cash equivalents, other investment companies, as well as securities and other instruments not included in the Index but which the Adviser believes will help the Fund track the Index. For example, the Fund may invest in securities that are not components of the Index to reflect various corporate actions and other changes to the Index (such as reconstitutions, additions, and deletions).
Invest in Alpha Architect U.S. Quantitative Momentum ETF (QMOM)
Historical Stock Data for Alpha Architect U.S. Quantitative Momentum ETF (QMOM)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-03-15 | $56.93 | $56.93 | $56.45 | $56.67 | $56.67 | 10,513 |
2024-03-14 | $57.71 | $57.71 | $56.54 | $57.11 | $57.11 | 21,920 |
2024-03-13 | $57.66 | $57.87 | $57.39 | $57.74 | $57.74 | 21,141 |
2024-03-12 | $56.88 | $57.70 | $56.54 | $57.70 | $57.70 | 12,327 |
2024-03-11 | $57.11 | $57.11 | $56.22 | $56.41 | $56.41 | 14,103 |
2024-03-08 | $58.57 | $58.57 | $57.08 | $57.39 | $57.39 | 12,738 |
2024-03-07 | $58.10 | $58.37 | $57.95 | $58.29 | $58.29 | 18,616 |
2024-03-06 | $57.48 | $57.82 | $57.36 | $57.56 | $57.56 | 10,919 |
2024-03-05 | $57.88 | $57.88 | $56.68 | $57.04 | $57.04 | 8,009 |
2024-03-04 | $58.23 | $58.30 | $57.95 | $58.13 | $58.13 | 16,514 |
2024-03-01 | $57.42 | $57.98 | $57.42 | $57.97 | $57.97 | 104,992 |
2024-02-29 | $56.80 | $57.08 | $56.53 | $57.08 | $57.08 | 5,373 |
2024-02-28 | $55.97 | $56.17 | $55.97 | $56.08 | $56.08 | 8,407 |
2024-02-27 | $56.26 | $56.57 | $56.15 | $56.22 | $56.22 | 18,976 |
2024-02-26 | $55.84 | $56.35 | $55.84 | $56.13 | $56.13 | 6,882 |
2024-02-23 | $55.29 | $55.56 | $55.12 | $55.17 | $55.17 | 4,308 |
2024-02-22 | $54.94 | $55.11 | $54.70 | $55.03 | $55.03 | 11,969 |
2024-02-21 | $53.49 | $53.61 | $53.06 | $53.32 | $53.32 | 12,473 |
2024-02-20 | $54.12 | $54.27 | $53.83 | $54.17 | $54.17 | 16,552 |
2024-02-16 | $54.96 | $55.35 | $54.80 | $54.80 | $54.80 | 6,403 |
2024-02-15 | $55.33 | $55.59 | $55.15 | $55.43 | $55.43 | 8,498 |
2024-02-14 | $54.54 | $54.97 | $54.42 | $54.82 | $54.82 | 14,338 |
2024-02-13 | $53.28 | $54.31 | $53.28 | $53.87 | $53.87 | 12,727 |
2024-02-12 | $54.97 | $55.32 | $54.86 | $54.86 | $54.86 | 7,274 |
2024-02-09 | $54.89 | $55.11 | $54.60 | $54.97 | $54.97 | 18,269 |
2024-02-08 | $53.85 | $54.60 | $53.85 | $54.40 | $54.40 | 7,425 |
2024-02-07 | $53.45 | $54.01 | $53.45 | $53.89 | $53.89 | 8,072 |
2024-02-06 | $53.22 | $53.22 | $52.56 | $52.77 | $52.77 | 7,306 |
2024-02-05 | $53.24 | $53.24 | $52.35 | $52.84 | $52.84 | 10,227 |
2024-02-02 | $52.52 | $53.73 | $52.52 | $53.59 | $53.59 | 11,522 |
2024-02-01 | $52.11 | $52.64 | $51.67 | $52.40 | $52.40 | 9,234 |
2024-01-31 | $52.07 | $52.30 | $51.50 | $51.50 | $51.50 | 10,619 |
2024-01-30 | $52.44 | $52.47 | $52.24 | $52.33 | $52.33 | 6,602 |
2024-01-29 | $51.59 | $52.52 | $51.59 | $52.50 | $52.50 | 12,630 |
2024-01-26 | $51.47 | $51.74 | $51.37 | $51.42 | $51.42 | 4,735 |
2024-01-25 | $51.78 | $51.78 | $51.50 | $51.57 | $51.57 | 5,493 |
2024-01-24 | $52.12 | $52.12 | $51.26 | $51.44 | $51.44 | 12,529 |
2024-01-23 | $51.83 | $51.83 | $51.37 | $51.54 | $51.54 | 10,404 |
2024-01-22 | $51.98 | $52.15 | $51.90 | $52.13 | $52.13 | 4,305 |
2024-01-19 | $51.17 | $51.53 | $50.81 | $51.53 | $51.53 | 4,532 |
2024-01-18 | $50.69 | $50.99 | $50.62 | $50.99 | $50.99 | 4,215 |
2024-01-17 | $49.87 | $50.48 | $49.83 | $50.34 | $50.34 | 24,176 |
2024-01-16 | $50.39 | $50.71 | $50.29 | $50.49 | $50.49 | 8,264 |
2024-01-12 | $50.74 | $50.74 | $50.35 | $50.72 | $50.72 | 7,277 |
2024-01-11 | $50.50 | $50.73 | $50.05 | $50.73 | $50.73 | 5,111 |
2024-01-10 | $50.12 | $50.52 | $49.81 | $50.52 | $50.52 | 6,476 |
2024-01-09 | $49.41 | $49.95 | $49.29 | $49.95 | $49.95 | 11,929 |
2024-01-08 | $48.70 | $49.89 | $48.70 | $49.89 | $49.89 | 9,487 |
2024-01-05 | $48.59 | $48.97 | $48.59 | $48.67 | $48.67 | 7,533 |
2024-01-04 | $48.43 | $48.82 | $48.31 | $48.63 | $48.63 | 4,771 |
2024-01-03 | $48.56 | $48.69 | $48.34 | $48.59 | $48.59 | 5,777 |
2024-01-02 | $49.48 | $49.56 | $48.99 | $49.19 | $49.19 | 16,119 |
2023-12-29 | $50.10 | $50.10 | $49.76 | $49.86 | $49.86 | 5,976 |
2023-12-28 | $50.34 | $50.41 | $50.03 | $50.10 | $50.10 | 33,073 |
2023-12-27 | $50.40 | $50.53 | $50.24 | $50.53 | $50.53 | 14,483 |
2023-12-26 | $50.02 | $50.34 | $49.96 | $50.34 | $50.34 | 7,643 |
2023-12-22 | $50.06 | $50.14 | $49.86 | $49.95 | $49.95 | 14,904 |
2023-12-21 | $49.97 | $50.03 | $49.56 | $50.03 | $50.03 | 8,719 |
2023-12-20 | $49.93 | $50.24 | $49.33 | $49.33 | $49.33 | 23,519 |
2023-12-19 | $50.07 | $50.47 | $50.07 | $50.33 | $49.89 | 5,931 |
2023-12-18 | $49.59 | $49.85 | $49.38 | $49.85 | $49.41 | 7,505 |
2023-12-15 | $49.47 | $49.67 | $49.43 | $49.65 | $49.22 | 5,012 |
2023-12-14 | $49.26 | $49.67 | $49.14 | $49.67 | $49.23 | 8,667 |
2023-12-13 | $48.11 | $49.01 | $47.87 | $49.01 | $49.01 | 5,413 |
2023-12-12 | $47.95 | $48.28 | $47.83 | $48.18 | $48.18 | 11,495 |
2023-12-11 | $47.89 | $48.06 | $47.82 | $48.06 | $48.06 | 17,298 |
2023-12-08 | $47.30 | $47.90 | $47.30 | $47.90 | $47.90 | 9,988 |
2023-12-07 | $47.13 | $47.30 | $46.98 | $47.30 | $47.30 | 7,612 |
2023-12-06 | $47.50 | $47.74 | $46.84 | $46.84 | $46.84 | 7,338 |
2023-12-05 | $47.28 | $47.41 | $47.07 | $47.35 | $47.35 | 16,188 |
2023-12-04 | $47.30 | $47.50 | $46.97 | $47.21 | $47.21 | 23,434 |
2023-12-01 | $46.73 | $47.45 | $46.70 | $47.45 | $47.45 | 10,610 |
2023-11-30 | $46.44 | $46.60 | $46.27 | $46.60 | $46.60 | 4,731 |
2023-11-29 | $46.53 | $46.97 | $46.36 | $46.54 | $46.54 | 7,911 |
2023-11-28 | $46.71 | $46.98 | $46.30 | $46.30 | $46.30 | 10,549 |
2023-11-27 | $46.89 | $47.04 | $46.76 | $47.02 | $47.02 | 5,079 |
2023-11-24 | $46.50 | $46.96 | $46.50 | $46.82 | $46.82 | 1,436 |
2023-11-22 | $47.00 | $47.00 | $46.55 | $46.57 | $46.57 | 5,367 |
2023-11-21 | $46.52 | $46.58 | $46.49 | $46.56 | $46.56 | 4,146 |
2023-11-20 | $46.27 | $46.78 | $46.27 | $46.50 | $46.50 | 7,254 |
2023-11-17 | $46.38 | $46.43 | $46.33 | $46.42 | $46.42 | 51,405 |
2023-11-16 | $46.07 | $46.19 | $45.72 | $45.84 | $45.84 | 10,290 |
2023-11-15 | $46.74 | $46.82 | $46.17 | $46.17 | $46.17 | 13,874 |
2023-11-14 | $46.02 | $46.67 | $45.87 | $46.62 | $46.62 | 19,089 |
2023-11-13 | $44.61 | $44.90 | $44.40 | $44.78 | $44.78 | 7,797 |
2023-11-10 | $43.97 | $44.81 | $43.97 | $44.74 | $44.74 | 6,983 |
2023-11-09 | $44.33 | $44.64 | $43.90 | $43.96 | $43.96 | 7,761 |
2023-11-08 | $44.02 | $44.34 | $43.97 | $44.06 | $44.06 | 8,689 |
2023-11-07 | $43.72 | $44.13 | $43.63 | $44.01 | $44.01 | 15,333 |
2023-11-06 | $43.90 | $43.90 | $43.61 | $43.80 | $43.80 | 15,821 |
2023-11-03 | $43.68 | $44.25 | $43.61 | $44.01 | $44.01 | 15,891 |
2023-11-02 | $42.77 | $43.14 | $42.77 | $43.12 | $43.12 | 6,386 |
2023-11-01 | $41.06 | $42.24 | $41.06 | $42.06 | $42.06 | 15,061 |
2023-10-31 | $40.68 | $41.09 | $40.47 | $41.03 | $41.03 | 12,694 |
2023-10-30 | $40.73 | $40.77 | $40.38 | $40.77 | $40.77 | 12,457 |
2023-10-27 | $40.62 | $40.75 | $40.37 | $40.44 | $40.44 | 37,434 |
2023-10-26 | $40.49 | $40.68 | $40.18 | $40.30 | $40.30 | 77,200 |
2023-10-25 | $41.08 | $41.08 | $40.44 | $40.44 | $40.44 | 203,167 |
2023-10-24 | $41.06 | $41.31 | $40.94 | $41.30 | $41.30 | 5,612 |
2023-10-23 | $40.51 | $41.03 | $40.43 | $40.82 | $40.82 | 22,097 |
2023-10-20 | $41.32 | $41.32 | $40.71 | $40.71 | $40.71 | 27,841 |
2023-10-19 | $41.76 | $41.91 | $41.20 | $41.24 | $41.24 | 7,164 |
2023-10-18 | $42.60 | $42.60 | $41.68 | $41.70 | $41.70 | 16,543 |
2023-10-17 | $42.54 | $43.09 | $42.45 | $42.88 | $42.88 | 16,410 |
2023-10-16 | $42.10 | $42.48 | $42.10 | $42.47 | $42.47 | 3,604 |
2023-10-13 | $42.51 | $42.51 | $41.81 | $41.81 | $41.81 | 7,167 |
2023-10-12 | $43.76 | $43.76 | $42.40 | $42.56 | $42.56 | 5,681 |
2023-10-11 | $43.75 | $43.75 | $43.34 | $43.69 | $43.69 | 7,942 |
2023-10-10 | $42.84 | $43.83 | $42.84 | $43.40 | $43.40 | 14,034 |
2023-10-09 | $42.40 | $42.87 | $42.29 | $42.80 | $42.80 | 2,866 |
2023-10-06 | $41.66 | $42.77 | $41.66 | $42.57 | $42.57 | 64,459 |
2023-10-05 | $41.91 | $42.09 | $41.66 | $41.90 | $41.90 | 11,774 |
2023-10-04 | $41.95 | $41.96 | $41.43 | $41.96 | $41.96 | 6,639 |
2023-10-03 | $42.32 | $42.42 | $41.51 | $41.74 | $41.74 | 41,232 |
2023-10-02 | $43.01 | $43.10 | $42.52 | $42.69 | $42.69 | 6,572 |
2023-09-29 | $43.93 | $43.93 | $43.08 | $43.12 | $43.12 | 4,826 |
2023-09-28 | $42.98 | $43.64 | $42.98 | $43.58 | $43.58 | 2,863 |
2023-09-27 | $42.68 | $43.07 | $42.66 | $42.91 | $42.91 | 13,787 |
2023-09-26 | $42.28 | $42.70 | $42.19 | $42.24 | $42.24 | 6,264 |
2023-09-25 | $42.33 | $42.73 | $42.26 | $42.51 | $42.51 | 6,412 |
2023-09-22 | $42.45 | $42.54 | $42.26 | $42.26 | $42.26 | 7,726 |
2023-09-21 | $42.92 | $42.92 | $42.17 | $42.34 | $42.34 | 13,539 |
2023-09-20 | $44.15 | $44.22 | $43.26 | $43.26 | $43.26 | 5,169 |
2023-09-19 | $43.91 | $43.99 | $43.54 | $43.79 | $43.79 | 14,874 |
2023-09-18 | $44.13 | $44.16 | $43.98 | $44.00 | $44.00 | 8,729 |
2023-09-15 | $44.08 | $44.16 | $43.66 | $43.96 | $43.96 | 5,033 |
2023-09-14 | $44.50 | $44.90 | $44.50 | $44.77 | $44.77 | 5,609 |
2023-09-13 | $45.04 | $45.04 | $44.04 | $44.22 | $44.22 | 65,721 |
2023-09-12 | $45.40 | $45.71 | $44.80 | $44.93 | $44.93 | 6,755 |
2023-09-11 | $45.53 | $45.56 | $45.28 | $45.39 | $45.39 | 6,543 |
2023-09-08 | $45.06 | $45.28 | $45.01 | $45.03 | $45.03 | 3,944 |
2023-09-07 | $44.95 | $45.09 | $44.65 | $45.07 | $45.07 | 8,523 |
2023-09-06 | $45.53 | $45.53 | $44.90 | $45.26 | $45.26 | 17,418 |
2023-09-05 | $46.03 | $46.03 | $44.91 | $44.91 | $44.91 | 5,432 |
2023-09-01 | $46.05 | $46.29 | $46.03 | $46.03 | $46.03 | 44,404 |
2023-08-31 | $45.62 | $45.82 | $45.60 | $45.60 | $45.60 | 9,103 |
2023-08-30 | $45.26 | $45.71 | $45.26 | $45.54 | $45.54 | 4,944 |
2023-08-29 | $44.16 | $45.18 | $44.16 | $45.16 | $45.16 | 8,114 |
2023-08-28 | $44.53 | $44.59 | $44.34 | $44.39 | $44.39 | 5,320 |
2023-08-25 | $44.03 | $44.22 | $43.70 | $44.00 | $44.00 | 20,588 |
2023-08-24 | $44.63 | $44.68 | $43.90 | $43.90 | $43.90 | 5,805 |
2023-08-23 | $44.17 | $44.85 | $44.17 | $44.70 | $44.70 | 9,978 |
2023-08-22 | $44.27 | $44.31 | $44.06 | $44.08 | $44.08 | 5,322 |
2023-08-21 | $44.22 | $44.45 | $44.16 | $44.38 | $44.38 | 4,149 |
2023-08-18 | $43.61 | $44.24 | $43.61 | $44.23 | $44.23 | 5,425 |
2023-08-17 | $45.29 | $45.29 | $43.91 | $43.91 | $43.91 | 9,016 |
2023-08-16 | $45.74 | $45.74 | $45.09 | $45.09 | $45.09 | 7,087 |
2023-08-15 | $45.73 | $45.73 | $45.31 | $45.65 | $45.65 | 10,332 |
2023-08-14 | $45.53 | $45.95 | $45.49 | $45.93 | $45.93 | 16,196 |
2023-08-11 | $45.66 | $45.78 | $45.50 | $45.60 | $45.60 | 4,758 |
2023-08-10 | $45.64 | $46.26 | $45.62 | $45.66 | $45.66 | 7,447 |
2023-08-09 | $45.86 | $45.86 | $45.58 | $45.58 | $45.58 | 15,454 |
2023-08-08 | $45.69 | $45.83 | $45.57 | $45.83 | $45.83 | 8,614 |
2023-08-07 | $45.93 | $45.95 | $45.78 | $45.95 | $45.95 | 28,760 |
2023-08-04 | $46.65 | $46.70 | $46.07 | $46.07 | $46.07 | 6,805 |
2023-08-03 | $46.11 | $46.44 | $46.11 | $46.37 | $46.37 | 3,266 |
2023-08-02 | $46.77 | $46.77 | $46.37 | $46.41 | $46.41 | 12,394 |
2023-08-01 | $46.91 | $47.02 | $46.77 | $46.97 | $46.97 | 5,240 |
2023-07-31 | $47.06 | $47.10 | $46.86 | $47.02 | $47.02 | 7,578 |
2023-07-28 | $46.57 | $46.92 | $46.57 | $46.83 | $46.83 | 3,551 |
2023-07-27 | $47.01 | $47.01 | $46.25 | $46.26 | $46.26 | 13,997 |
2023-07-26 | $46.84 | $47.02 | $46.65 | $46.72 | $46.72 | 12,121 |
2023-07-25 | $46.89 | $47.07 | $46.83 | $47.04 | $47.04 | 5,836 |
2023-07-24 | $47.03 | $47.03 | $46.64 | $46.79 | $46.79 | 20,058 |
2023-07-21 | $47.02 | $47.26 | $46.73 | $46.86 | $46.86 | 11,518 |
2023-07-20 | $47.29 | $47.29 | $46.77 | $46.77 | $46.77 | 7,720 |
2023-07-19 | $48.20 | $48.20 | $47.39 | $47.48 | $47.48 | 11,657 |
2023-07-18 | $47.84 | $48.10 | $47.84 | $48.04 | $48.04 | 3,951 |
2023-07-17 | $47.66 | $48.02 | $47.66 | $47.85 | $47.85 | 25,045 |
2023-07-14 | $47.51 | $47.52 | $47.18 | $47.27 | $47.27 | 6,216 |
2023-07-13 | $47.24 | $47.60 | $47.21 | $47.42 | $47.42 | 5,503 |
2023-07-12 | $47.31 | $47.31 | $46.90 | $47.05 | $47.05 | 4,855 |
2023-07-11 | $46.55 | $46.83 | $46.50 | $46.81 | $46.81 | 9,122 |
2023-07-10 | $45.94 | $46.54 | $45.94 | $46.48 | $46.48 | 8,197 |
2023-07-07 | $45.85 | $45.92 | $45.56 | $45.56 | $45.56 | 7,469 |
2023-07-06 | $45.84 | $45.84 | $45.06 | $45.27 | $45.27 | 12,864 |
2023-07-05 | $46.44 | $46.44 | $45.87 | $46.18 | $46.18 | 15,922 |
2023-07-03 | $46.46 | $46.46 | $46.16 | $46.30 | $46.30 | 4,456 |
2023-06-30 | $46.04 | $46.59 | $46.04 | $46.46 | $46.46 | 7,484 |
2023-06-29 | $45.65 | $45.80 | $45.65 | $45.69 | $45.69 | 9,601 |
2023-06-28 | $45.37 | $45.48 | $45.29 | $45.46 | $45.46 | 4,242 |
2023-06-27 | $44.84 | $45.37 | $44.84 | $45.32 | $45.32 | 5,577 |
2023-06-26 | $45.00 | $45.38 | $44.64 | $44.76 | $44.76 | 4,777 |
2023-06-23 | $44.95 | $45.27 | $44.93 | $44.93 | $44.93 | 2,581 |
2023-06-22 | $45.26 | $45.62 | $45.26 | $45.46 | $45.46 | 5,579 |
2023-06-21 | $45.26 | $45.65 | $45.26 | $45.63 | $45.63 | 4,062 |
2023-06-20 | $45.24 | $45.47 | $45.24 | $45.30 | $45.30 | 3,275 |
2023-06-16 | $45.91 | $45.98 | $45.41 | $45.45 | $45.45 | 73,273 |
2023-06-15 | $45.63 | $45.88 | $45.57 | $45.71 | $45.71 | 9,630 |
2023-06-14 | $46.18 | $46.18 | $45.40 | $45.56 | $45.56 | 11,223 |
2023-06-13 | $46.10 | $46.12 | $45.96 | $46.08 | $46.08 | 9,975 |
2023-06-12 | $45.38 | $45.91 | $45.38 | $45.83 | $45.83 | 14,952 |
2023-06-09 | $45.59 | $45.77 | $45.43 | $45.48 | $45.48 | 13,874 |
2023-06-08 | $45.28 | $45.57 | $45.18 | $45.57 | $45.57 | 11,473 |
2023-06-07 | $45.54 | $45.54 | $45.11 | $45.20 | $45.20 | 10,791 |
2023-06-06 | $44.89 | $45.30 | $44.89 | $45.30 | $45.30 | 11,034 |
2023-06-05 | $44.64 | $44.74 | $44.38 | $44.67 | $44.67 | 9,410 |
2023-06-02 | $44.28 | $44.74 | $44.10 | $44.74 | $44.74 | 40,133 |
2023-06-01 | $43.56 | $43.90 | $43.45 | $43.75 | $43.75 | 111,961 |
2023-05-31 | $43.45 | $43.45 | $43.07 | $43.15 | $43.15 | 8,344 |
2023-05-30 | $43.88 | $44.08 | $43.70 | $43.88 | $43.88 | 10,495 |
2023-05-26 | $44.25 | $44.28 | $44.01 | $44.20 | $44.20 | 7,334 |
2023-05-25 | $43.64 | $44.06 | $43.56 | $44.06 | $44.06 | 4,295 |
2023-05-24 | $43.96 | $43.96 | $43.57 | $43.85 | $43.85 | 13,247 |
2023-05-23 | $44.13 | $44.40 | $43.86 | $43.90 | $43.90 | 8,498 |
2023-05-22 | $44.39 | $44.54 | $44.31 | $44.31 | $44.31 | 7,712 |
2023-05-19 | $44.55 | $44.55 | $43.91 | $44.05 | $44.05 | 8,738 |
2023-05-18 | $43.57 | $44.17 | $43.57 | $44.17 | $44.17 | 9,549 |
2023-05-17 | $43.59 | $43.78 | $43.15 | $43.76 | $43.76 | 8,372 |
2023-05-16 | $43.81 | $43.81 | $43.17 | $43.17 | $43.17 | 10,660 |
2023-05-15 | $43.54 | $43.95 | $43.35 | $43.81 | $43.81 | 7,815 |
2023-05-12 | $43.15 | $43.40 | $42.91 | $43.24 | $43.24 | 6,273 |
2023-05-11 | $42.69 | $42.85 | $42.49 | $42.83 | $42.83 | 65,294 |
2023-05-10 | $43.42 | $43.42 | $42.76 | $43.17 | $43.17 | 37,733 |
2023-05-09 | $42.85 | $43.27 | $42.85 | $43.05 | $43.05 | 17,114 |
2023-05-08 | $43.15 | $43.32 | $42.90 | $42.90 | $42.90 | 12,693 |
2023-05-05 | $42.80 | $43.00 | $42.66 | $42.85 | $42.85 | 9,190 |
2023-05-04 | $42.35 | $42.35 | $41.97 | $42.06 | $42.06 | 13,181 |
2023-05-03 | $42.59 | $43.12 | $42.57 | $42.62 | $42.62 | 12,782 |
2023-05-02 | $43.43 | $43.52 | $42.39 | $42.78 | $42.78 | 19,535 |
2023-05-01 | $43.86 | $43.86 | $43.54 | $43.58 | $43.58 | 9,640 |
2023-04-28 | $43.12 | $43.78 | $43.12 | $43.72 | $43.72 | 14,632 |
2023-04-27 | $43.27 | $43.45 | $43.08 | $43.35 | $43.35 | 4,345 |
2023-04-26 | $43.82 | $43.90 | $43.32 | $43.43 | $43.43 | 22,604 |
2023-04-25 | $44.74 | $44.74 | $43.83 | $43.89 | $43.89 | 11,875 |
2023-04-24 | $44.60 | $44.98 | $44.60 | $44.98 | $44.98 | 9,081 |
2023-04-21 | $44.96 | $44.96 | $44.60 | $44.74 | $44.74 | 5,096 |
2023-04-20 | $44.95 | $45.04 | $44.84 | $44.94 | $44.94 | 4,516 |
2023-04-19 | $45.43 | $45.43 | $44.99 | $45.23 | $45.23 | 11,680 |
2023-04-18 | $45.56 | $45.65 | $45.42 | $45.61 | $45.61 | 7,943 |
2023-04-17 | $45.60 | $45.63 | $45.28 | $45.47 | $45.47 | 15,498 |
2023-04-14 | $45.55 | $45.69 | $45.01 | $45.34 | $45.34 | 3,618 |
2023-04-13 | $45.30 | $45.63 | $45.07 | $45.45 | $45.45 | 10,290 |
2023-04-12 | $45.66 | $45.66 | $45.12 | $45.15 | $45.15 | 14,316 |
2023-04-11 | $45.27 | $45.45 | $45.14 | $45.28 | $45.28 | 10,425 |
2023-04-10 | $44.44 | $45.03 | $44.44 | $45.01 | $45.01 | 7,536 |
2023-04-06 | $44.70 | $44.70 | $44.34 | $44.34 | $44.34 | 9,607 |
2023-04-05 | $44.64 | $44.70 | $44.18 | $44.70 | $44.70 | 28,140 |
2023-04-04 | $45.89 | $45.89 | $44.21 | $44.45 | $44.45 | 17,890 |
2023-04-03 | $45.90 | $45.90 | $45.33 | $45.71 | $45.71 | 11,910 |
2023-03-31 | $44.81 | $45.08 | $44.81 | $45.08 | $45.08 | 9,089 |
2023-03-30 | $44.97 | $44.97 | $44.32 | $44.50 | $44.50 | 4,828 |
2023-03-29 | $44.19 | $44.53 | $44.19 | $44.50 | $44.50 | 14,931 |
2023-03-28 | $43.53 | $44.17 | $43.53 | $44.03 | $44.03 | 18,257 |
2023-03-27 | $43.48 | $43.99 | $43.32 | $43.60 | $43.60 | 10,495 |
2023-03-24 | $42.39 | $43.04 | $42.34 | $42.94 | $42.94 | 12,798 |
2023-03-23 | $43.57 | $43.79 | $42.50 | $42.86 | $42.86 | 10,965 |
2023-03-22 | $43.81 | $44.07 | $43.09 | $43.09 | $43.09 | 9,707 |
2023-03-21 | $43.70 | $44.17 | $43.64 | $43.85 | $43.85 | 17,522 |
2023-03-20 | $42.50 | $43.27 | $42.49 | $43.17 | $43.17 | 13,254 |
2023-03-17 | $43.10 | $43.10 | $41.95 | $42.12 | $42.12 | 12,054 |
2023-03-16 | $42.09 | $43.10 | $41.78 | $43.09 | $43.09 | 10,634 |
2023-03-15 | $42.89 | $42.89 | $41.71 | $42.19 | $42.19 | 21,611 |
2023-03-14 | $44.47 | $44.61 | $43.48 | $43.92 | $43.92 | 17,005 |
2023-03-13 | $43.56 | $44.14 | $43.38 | $43.40 | $43.40 | 25,390 |
2023-03-10 | $45.38 | $45.48 | $44.00 | $44.20 | $44.20 | 18,123 |
2023-03-09 | $46.53 | $46.79 | $45.07 | $45.07 | $45.07 | 9,792 |
2023-03-08 | $46.72 | $46.77 | $46.00 | $46.31 | $46.31 | 38,205 |
2023-03-07 | $47.33 | $47.33 | $46.46 | $46.64 | $46.64 | 38,837 |
2023-03-06 | $47.51 | $47.51 | $47.08 | $47.24 | $47.24 | 12,165 |
2023-03-03 | $46.77 | $47.66 | $46.60 | $47.46 | $47.46 | 17,548 |
2023-03-02 | $46.55 | $46.93 | $46.41 | $46.74 | $46.74 | 5,833 |
2023-03-01 | $46.39 | $46.74 | $46.39 | $46.67 | $46.67 | 18,379 |
2023-02-28 | $46.47 | $46.47 | $45.62 | $45.62 | $45.62 | 6,858 |
2023-02-27 | $46.37 | $46.37 | $46.01 | $46.01 | $46.01 | 5,671 |
2023-02-24 | $45.51 | $45.98 | $45.34 | $45.86 | $45.86 | 21,501 |
2023-02-23 | $45.92 | $46.08 | $45.31 | $45.86 | $45.86 | 14,307 |
2023-02-22 | $45.14 | $45.49 | $44.98 | $45.19 | $45.19 | 5,254 |
2023-02-21 | $45.85 | $45.88 | $45.18 | $45.23 | $45.23 | 6,784 |
2023-02-17 | $46.00 | $46.18 | $45.87 | $45.93 | $45.93 | 14,980 |
2023-02-16 | $46.77 | $47.31 | $46.77 | $46.79 | $46.79 | 5,363 |
2023-02-15 | $46.31 | $46.68 | $46.24 | $46.68 | $46.68 | 7,156 |
2023-02-14 | $46.50 | $47.09 | $46.50 | $47.03 | $47.03 | 15,740 |
2023-02-13 | $46.56 | $46.70 | $46.34 | $46.59 | $46.59 | 10,485 |
2023-02-10 | $45.60 | $46.78 | $45.60 | $46.75 | $46.75 | 35,336 |
2023-02-09 | $46.06 | $46.06 | $45.48 | $45.48 | $45.48 | 24,507 |
2023-02-08 | $46.32 | $46.32 | $45.61 | $45.77 | $45.77 | 72,632 |
2023-02-07 | $45.21 | $46.23 | $45.21 | $46.23 | $46.23 | 13,043 |
2023-02-06 | $45.60 | $45.60 | $45.09 | $45.27 | $45.27 | 114,817 |
2023-02-03 | $45.55 | $46.20 | $45.50 | $45.51 | $45.51 | 381,242 |
2023-02-02 | $46.37 | $46.37 | $45.24 | $45.55 | $45.55 | 107,431 |
2023-02-01 | $46.60 | $46.60 | $45.51 | $46.31 | $46.31 | 18,949 |
2023-01-31 | $45.92 | $46.51 | $45.92 | $46.51 | $46.51 | 9,398 |
2023-01-30 | $46.58 | $46.66 | $46.01 | $46.01 | $46.01 | 13,795 |
2023-01-27 | $46.97 | $47.45 | $46.65 | $46.72 | $46.72 | 10,882 |
2023-01-26 | $46.62 | $47.15 | $46.36 | $47.15 | $47.15 | 10,959 |
2023-01-25 | $46.18 | $46.68 | $46.18 | $46.63 | $46.63 | 13,705 |
2023-01-24 | $46.42 | $46.85 | $46.18 | $46.85 | $46.85 | 8,772 |
2023-01-23 | $46.84 | $46.92 | $46.46 | $46.59 | $46.59 | 55,926 |
2023-01-20 | $46.18 | $46.43 | $46.17 | $46.36 | $46.36 | 10,007 |
2023-01-19 | $45.79 | $46.05 | $45.36 | $45.88 | $45.88 | 21,929 |
2023-01-18 | $46.93 | $47.09 | $45.79 | $45.79 | $45.79 | 27,187 |
2023-01-17 | $46.60 | $46.81 | $46.52 | $46.66 | $46.66 | 29,455 |
2023-01-13 | $46.10 | $46.49 | $45.77 | $46.37 | $46.37 | 93,907 |
2023-01-12 | $45.67 | $46.25 | $45.67 | $46.15 | $46.15 | 8,338 |
2023-01-11 | $45.48 | $45.48 | $45.09 | $45.30 | $45.30 | 13,028 |
2023-01-10 | $45.39 | $45.39 | $44.88 | $45.31 | $45.31 | 16,801 |
2023-01-09 | $46.05 | $46.22 | $45.17 | $45.18 | $45.18 | 21,326 |
2023-01-06 | $45.81 | $46.00 | $45.41 | $45.54 | $45.54 | 75,180 |
2023-01-05 | $44.23 | $44.66 | $44.23 | $44.56 | $44.56 | 43,812 |
2023-01-04 | $43.84 | $44.53 | $43.84 | $44.18 | $44.18 | 33,081 |
2023-01-03 | $45.73 | $45.73 | $43.88 | $44.18 | $44.18 | 20,509 |
2022-12-30 | $45.56 | $45.93 | $45.50 | $45.93 | $45.93 | 18,995 |
2022-12-29 | $45.54 | $45.91 | $45.54 | $45.69 | $45.69 | 44,680 |
2022-12-28 | $47.12 | $47.19 | $46.01 | $46.13 | $45.41 | 32,508 |
2022-12-27 | $47.69 | $47.91 | $47.48 | $47.48 | $47.48 | 15,165 |
2022-12-23 | $46.87 | $47.60 | $46.87 | $47.60 | $47.60 | 17,789 |
2022-12-22 | $46.91 | $47.00 | $46.11 | $46.69 | $46.69 | 8,895 |
2022-12-21 | $47.17 | $47.68 | $47.17 | $47.43 | $47.43 | 52,833 |
2022-12-20 | $46.29 | $47.22 | $46.29 | $46.96 | $46.96 | 46,706 |
2022-12-19 | $46.70 | $46.77 | $46.28 | $46.44 | $46.44 | 25,530 |
2022-12-16 | $46.64 | $46.74 | $46.19 | $46.72 | $46.72 | 11,554 |
2022-12-15 | $47.08 | $47.15 | $46.66 | $47.04 | $47.04 | 18,107 |
2022-12-14 | $47.73 | $47.83 | $47.26 | $47.47 | $47.47 | 14,404 |
2022-12-13 | $48.51 | $48.51 | $47.45 | $47.59 | $47.59 | 11,090 |
2022-12-12 | $46.79 | $47.44 | $46.77 | $47.39 | $47.39 | 11,710 |
2022-12-09 | $47.20 | $47.20 | $46.34 | $46.46 | $46.46 | 5,620 |
2022-12-08 | $47.76 | $48.05 | $47.09 | $47.09 | $47.09 | 8,210 |
2022-12-07 | $47.55 | $47.85 | $47.41 | $47.54 | $47.54 | 44,498 |
2022-12-06 | $48.48 | $48.48 | $47.32 | $47.59 | $47.59 | 120,479 |
2022-12-05 | $49.85 | $49.85 | $48.11 | $48.47 | $48.47 | 22,702 |
2022-12-02 | $49.98 | $50.19 | $49.83 | $49.97 | $49.97 | 79,783 |
2022-12-01 | $51.31 | $51.31 | $49.97 | $50.09 | $50.09 | 75,706 |
2022-11-30 | $50.36 | $50.78 | $49.82 | $50.70 | $50.70 | 12,920 |
2022-11-29 | $50.32 | $50.54 | $50.08 | $50.20 | $50.20 | 5,027 |
2022-11-28 | $50.21 | $50.42 | $49.72 | $49.72 | $49.72 | 5,624 |
2022-11-25 | $50.71 | $50.92 | $50.70 | $50.70 | $50.70 | 16,903 |
2022-11-23 | $50.66 | $50.74 | $50.39 | $50.45 | $50.45 | 7,989 |
2022-11-22 | $50.28 | $50.83 | $50.24 | $50.75 | $50.75 | 13,201 |
2022-11-21 | $49.01 | $49.77 | $48.72 | $49.62 | $49.62 | 9,244 |
2022-11-18 | $49.62 | $50.03 | $49.47 | $49.79 | $49.79 | 13,367 |
2022-11-17 | $49.22 | $49.60 | $48.95 | $49.60 | $49.60 | 4,907 |
2022-11-16 | $50.11 | $50.26 | $49.81 | $49.81 | $49.81 | 13,303 |
2022-11-15 | $50.42 | $50.81 | $50.06 | $50.72 | $50.72 | 68,045 |
2022-11-14 | $50.29 | $51.10 | $50.18 | $50.18 | $50.18 | 24,779 |
2022-11-11 | $50.82 | $50.87 | $49.70 | $50.19 | $50.19 | 23,222 |
2022-11-10 | $50.00 | $50.39 | $49.80 | $50.12 | $50.12 | 66,503 |
2022-11-09 | $50.60 | $50.79 | $49.09 | $49.13 | $49.13 | 29,208 |
2022-11-08 | $51.58 | $51.58 | $50.92 | $51.33 | $51.33 | 10,679 |
2022-11-07 | $50.92 | $51.52 | $50.92 | $51.41 | $51.41 | 14,934 |
2022-11-04 | $51.36 | $51.43 | $50.11 | $50.84 | $50.84 | 43,281 |
2022-11-03 | $49.60 | $50.74 | $49.60 | $50.45 | $50.45 | 59,225 |
2022-11-02 | $50.44 | $51.36 | $49.94 | $49.94 | $49.94 | 20,605 |
2022-11-01 | $51.12 | $51.34 | $50.79 | $51.31 | $51.31 | 413,671 |
2022-10-31 | $50.79 | $51.36 | $50.66 | $51.12 | $51.12 | 114,052 |
2022-10-28 | $51.16 | $51.16 | $50.18 | $50.91 | $50.91 | 22,784 |
2022-10-27 | $50.57 | $51.21 | $50.51 | $50.52 | $50.52 | 15,033 |
2022-10-26 | $50.19 | $50.78 | $50.19 | $50.50 | $50.50 | 15,094 |
2022-10-25 | $49.53 | $50.26 | $49.43 | $50.23 | $50.23 | 13,501 |
2022-10-24 | $49.18 | $49.48 | $49.02 | $49.32 | $49.32 | 16,798 |
2022-10-21 | $48.45 | $48.96 | $48.11 | $48.96 | $48.96 | 3,673 |
2022-10-20 | $48.32 | $48.95 | $47.93 | $48.11 | $48.11 | 10,372 |
2022-10-19 | $48.27 | $48.37 | $48.00 | $48.32 | $48.32 | 58,142 |
2022-10-18 | $48.75 | $48.75 | $47.87 | $48.11 | $48.11 | 4,608 |
2022-10-17 | $47.65 | $47.70 | $47.46 | $47.56 | $47.56 | 8,487 |
2022-10-14 | $48.38 | $48.51 | $46.75 | $46.75 | $46.75 | 4,894 |
2022-10-13 | $46.67 | $48.51 | $46.60 | $48.45 | $48.45 | 16,740 |
2022-10-12 | $46.54 | $47.32 | $46.50 | $47.29 | $47.29 | 11,247 |
2022-10-11 | $46.62 | $47.39 | $46.33 | $46.80 | $46.80 | 8,382 |
2022-10-10 | $47.80 | $47.80 | $46.89 | $47.01 | $47.01 | 6,252 |
2022-10-07 | $47.37 | $47.90 | $47.23 | $47.23 | $47.23 | 5,690 |
2022-10-06 | $47.75 | $48.35 | $47.75 | $48.02 | $48.02 | 8,531 |
2022-10-05 | $47.26 | $48.26 | $47.01 | $48.05 | $48.05 | 16,657 |
2022-10-04 | $47.05 | $47.56 | $47.05 | $47.48 | $47.48 | 75,317 |
2022-10-03 | $44.96 | $46.17 | $44.96 | $45.93 | $45.93 | 5,837 |
2022-09-30 | $43.93 | $44.86 | $43.93 | $44.17 | $44.17 | 9,927 |
2022-09-29 | $43.83 | $44.29 | $43.80 | $44.29 | $44.29 | 21,148 |
2022-09-28 | $43.17 | $44.97 | $43.17 | $44.86 | $44.86 | 31,566 |
2022-09-27 | $43.17 | $43.55 | $42.63 | $43.02 | $43.02 | 9,819 |
2022-09-26 | $42.93 | $43.35 | $42.14 | $42.26 | $42.26 | 24,219 |
2022-09-23 | $44.29 | $44.37 | $42.54 | $43.01 | $43.01 | 28,303 |
2022-09-22 | $46.04 | $46.04 | $45.29 | $45.29 | $45.29 | 5,237 |
2022-09-21 | $46.71 | $46.72 | $45.65 | $45.65 | $45.65 | 3,757 |
2022-09-20 | $46.27 | $46.75 | $46.19 | $46.65 | $46.65 | 5,313 |
2022-09-19 | $45.40 | $46.87 | $45.40 | $46.87 | $46.87 | 1,618 |
2022-09-16 | $46.85 | $46.85 | $45.92 | $46.46 | $46.46 | 5,489 |
2022-09-15 | $47.80 | $48.08 | $47.65 | $47.65 | $47.65 | 1,479 |
2022-09-14 | $48.16 | $48.84 | $48.16 | $48.44 | $48.44 | 3,508 |
2022-09-13 | $48.57 | $48.57 | $47.62 | $47.62 | $47.62 | 5,808 |
2022-09-12 | $48.67 | $49.14 | $48.67 | $48.88 | $48.88 | 12,158 |
2022-09-09 | $48.26 | $48.72 | $48.26 | $48.62 | $48.62 | 21,860 |
2022-09-08 | $47.58 | $47.85 | $47.42 | $47.79 | $47.79 | 21,066 |
2022-09-07 | $46.85 | $47.75 | $46.85 | $47.58 | $47.58 | 10,144 |
2022-09-06 | $47.67 | $47.67 | $47.18 | $47.18 | $47.18 | 6,038 |
2022-09-02 | $47.71 | $48.29 | $47.57 | $47.78 | $47.78 | 5,059 |
2022-09-01 | $46.87 | $47.30 | $46.87 | $47.10 | $47.10 | 61,648 |
2022-08-31 | $47.49 | $48.32 | $47.49 | $47.93 | $47.93 | 3,265 |
2022-08-30 | $49.30 | $49.41 | $47.64 | $47.90 | $47.90 | 10,018 |
2022-08-29 | $49.54 | $50.11 | $49.54 | $49.63 | $49.63 | 53,458 |
2022-08-26 | $50.30 | $50.30 | $49.42 | $49.42 | $49.42 | 6,426 |
2022-08-25 | $50.27 | $50.35 | $50.02 | $50.30 | $50.30 | 7,083 |
2022-08-24 | $49.73 | $50.16 | $49.55 | $49.94 | $49.94 | 8,792 |
2022-08-23 | $49.61 | $49.84 | $49.38 | $49.58 | $49.58 | 8,670 |
2022-08-22 | $48.45 | $48.96 | $48.45 | $48.81 | $48.81 | 62,142 |
2022-08-19 | $49.20 | $49.20 | $48.81 | $48.99 | $48.99 | 8,526 |
2022-08-18 | $48.41 | $49.26 | $48.41 | $49.26 | $49.26 | 9,524 |
2022-08-17 | $48.35 | $48.35 | $48.00 | $48.20 | $48.20 | 10,843 |
2022-08-16 | $48.34 | $48.55 | $48.31 | $48.33 | $48.33 | 3,245 |
2022-08-15 | $47.36 | $48.15 | $47.36 | $48.13 | $48.13 | 4,751 |
2022-08-12 | $47.79 | $48.32 | $47.75 | $48.30 | $48.30 | 46,520 |
2022-08-11 | $47.70 | $47.89 | $47.60 | $47.80 | $47.80 | 45,885 |
2022-08-10 | $46.72 | $47.00 | $46.40 | $46.92 | $46.92 | 7,196 |
2022-08-09 | $46.41 | $46.66 | $46.36 | $46.37 | $46.37 | 2,607 |
2022-08-08 | $45.92 | $45.96 | $45.76 | $45.87 | $45.87 | 3,173 |
2022-08-05 | $44.95 | $45.68 | $44.94 | $45.63 | $45.63 | 4,829 |
2022-08-04 | $45.28 | $45.37 | $44.91 | $44.92 | $44.92 | 5,804 |
2022-08-03 | $46.41 | $46.41 | $45.57 | $45.93 | $45.93 | 105,577 |
2022-08-02 | $45.91 | $46.42 | $45.84 | $46.23 | $46.23 | 4,847 |
2022-08-01 | $45.87 | $46.39 | $45.79 | $46.15 | $46.15 | 14,905 |
2022-07-29 | $46.15 | $46.56 | $46.13 | $46.55 | $46.55 | 4,325 |
2022-07-28 | $45.66 | $45.84 | $45.66 | $45.78 | $45.78 | 1,818 |
2022-07-27 | $44.31 | $45.36 | $44.24 | $45.36 | $45.36 | 6,691 |
2022-07-26 | $44.37 | $44.47 | $44.29 | $44.44 | $44.44 | 2,369 |
2022-07-25 | $44.37 | $44.69 | $44.37 | $44.69 | $44.69 | 6,274 |
2022-07-22 | $44.00 | $44.14 | $43.30 | $43.48 | $43.48 | 4,501 |
2022-07-21 | $43.26 | $43.83 | $43.26 | $43.83 | $43.83 | 5,689 |
2022-07-20 | $43.52 | $44.15 | $43.52 | $44.15 | $44.15 | 38,499 |
2022-07-19 | $43.30 | $43.85 | $43.30 | $43.85 | $43.85 | 4,305 |
2022-07-18 | $43.43 | $43.45 | $42.76 | $42.87 | $42.87 | 3,392 |
2022-07-15 | $42.42 | $42.56 | $42.41 | $42.56 | $42.56 | 4,813 |
2022-07-14 | $41.29 | $42.10 | $41.29 | $42.07 | $42.07 | 2,642 |
2022-07-13 | $42.89 | $42.90 | $42.54 | $42.54 | $42.54 | 3,774 |
2022-07-12 | $42.44 | $42.54 | $41.95 | $42.18 | $42.18 | 5,607 |
2022-07-11 | $42.67 | $42.94 | $42.64 | $42.84 | $42.84 | 2,523 |
2022-07-08 | $42.94 | $43.24 | $42.90 | $43.15 | $43.15 | 4,667 |
2022-07-07 | $42.53 | $43.12 | $42.53 | $42.97 | $42.97 | 2,316 |
2022-07-06 | $41.46 | $41.90 | $40.98 | $41.63 | $41.63 | 7,928 |
2022-07-05 | $41.62 | $41.82 | $41.17 | $41.82 | $41.82 | 5,713 |
2022-07-01 | $42.55 | $42.93 | $42.05 | $42.93 | $42.93 | 3,989 |
2022-06-30 | $43.15 | $43.15 | $42.50 | $42.50 | $42.50 | 6,424 |
2022-06-29 | $44.09 | $44.09 | $43.36 | $43.52 | $43.52 | 7,715 |
2022-06-28 | $45.04 | $45.12 | $43.81 | $44.14 | $44.14 | 9,663 |
2022-06-27 | $43.82 | $44.36 | $43.82 | $44.26 | $44.26 | 5,717 |
2022-06-24 | $42.85 | $43.26 | $42.85 | $43.22 | $43.22 | 4,402 |
2022-06-23 | $42.83 | $42.83 | $41.79 | $42.09 | $42.09 | 5,040 |
2022-06-22 | $42.68 | $42.99 | $42.42 | $42.70 | $42.70 | 16,483 |
2022-06-21 | $43.15 | $43.87 | $43.15 | $43.72 | $43.72 | 19,391 |
2022-06-17 | $43.18 | $43.45 | $41.91 | $42.16 | $42.16 | 9,692 |
2022-06-16 | $43.80 | $43.82 | $43.08 | $43.45 | $43.45 | 45,153 |
2022-06-15 | $45.55 | $45.55 | $45.10 | $45.10 | $45.10 | 3,877 |
2022-06-14 | $45.37 | $45.65 | $44.43 | $45.14 | $45.14 | 8,716 |
2022-06-13 | $45.76 | $46.01 | $44.76 | $45.09 | $45.09 | 16,244 |
2022-06-10 | $47.47 | $47.90 | $47.04 | $47.51 | $47.51 | 118,593 |
2022-06-09 | $49.21 | $49.21 | $48.35 | $48.35 | $48.35 | 1,934 |
2022-06-08 | $49.89 | $49.89 | $49.35 | $49.47 | $49.47 | 2,831 |
2022-06-07 | $49.36 | $50.30 | $49.36 | $50.30 | $50.30 | 91,535 |
2022-06-06 | $49.19 | $49.19 | $48.95 | $49.10 | $49.10 | 5,081 |
2022-06-03 | $48.73 | $48.97 | $48.64 | $48.97 | $48.97 | 1,504 |
2022-06-02 | $48.42 | $48.99 | $48.34 | $48.91 | $48.91 | 7,130 |
2022-06-01 | $48.36 | $48.71 | $47.76 | $48.47 | $48.47 | 17,837 |
2022-05-31 | $49.10 | $49.20 | $48.28 | $48.28 | $48.28 | 2,196 |
2022-05-27 | $48.14 | $49.03 | $48.14 | $49.03 | $49.03 | 5,617 |
2022-05-26 | $47.59 | $48.09 | $47.55 | $48.01 | $48.01 | 6,331 |
2022-05-25 | $46.35 | $47.40 | $46.35 | $47.03 | $47.03 | 23,586 |
2022-05-24 | $45.41 | $46.07 | $45.41 | $46.07 | $46.07 | 1,279 |
2022-05-23 | $46.00 | $46.58 | $46.00 | $46.33 | $46.33 | 15,061 |
2022-05-20 | $44.94 | $45.42 | $44.94 | $45.42 | $45.42 | 792 |
2022-05-19 | $45.33 | $45.81 | $45.00 | $45.58 | $45.58 | 3,956 |
2022-05-18 | $46.76 | $46.76 | $45.33 | $45.35 | $45.35 | 4,770 |
2022-05-17 | $47.21 | $47.56 | $47.21 | $47.53 | $47.53 | 4,300 |
2022-05-16 | $46.41 | $46.78 | $46.40 | $46.52 | $46.52 | 4,696 |
2022-05-13 | $46.23 | $46.80 | $46.23 | $46.34 | $46.34 | 3,846 |
2022-05-12 | $45.01 | $45.10 | $44.46 | $45.10 | $45.10 | 5,007 |
2022-05-11 | $45.59 | $46.71 | $45.08 | $45.08 | $45.08 | 2,389 |
2022-05-10 | $46.12 | $46.24 | $44.88 | $45.54 | $45.54 | 4,354 |
2022-05-09 | $46.66 | $46.66 | $45.24 | $45.45 | $45.45 | 6,362 |
2022-05-06 | $47.65 | $47.76 | $47.17 | $47.76 | $47.76 | 8,940 |
2022-05-05 | $49.20 | $49.20 | $47.79 | $47.79 | $47.79 | 2,551 |
2022-05-04 | $48.29 | $49.35 | $47.77 | $49.31 | $49.31 | 19,043 |
2022-05-03 | $47.94 | $48.03 | $47.77 | $47.89 | $47.89 | 2,051 |
2022-05-02 | $46.37 | $46.88 | $46.37 | $46.88 | $46.88 | 5,236 |
2022-04-29 | $48.18 | $48.18 | $46.55 | $46.55 | $46.55 | 919 |
2022-04-28 | $47.34 | $48.18 | $46.68 | $47.99 | $47.99 | 7,022 |
2022-04-27 | $47.30 | $47.30 | $46.93 | $46.96 | $46.96 | 5,479 |
2022-04-26 | $47.94 | $47.98 | $46.89 | $46.92 | $46.92 | 2,800 |
2022-04-25 | $46.90 | $47.90 | $46.70 | $47.81 | $47.81 | 4,318 |
2022-04-22 | $48.87 | $48.87 | $47.55 | $47.55 | $47.55 | 18,463 |
2022-04-21 | $51.12 | $51.12 | $49.30 | $49.38 | $49.38 | 31,208 |
2022-04-20 | $50.36 | $50.87 | $50.36 | $50.87 | $50.87 | 8,219 |
2022-04-19 | $49.93 | $50.10 | $49.91 | $50.08 | $50.08 | 26,948 |
2022-04-18 | $49.38 | $49.70 | $49.08 | $49.42 | $49.42 | 11,657 |
2022-04-14 | $49.50 | $49.50 | $49.16 | $49.16 | $49.16 | 6,435 |
2022-04-13 | $48.82 | $49.49 | $48.82 | $49.49 | $49.49 | 13,814 |
2022-04-12 | $48.75 | $48.75 | $48.41 | $48.51 | $48.51 | 1,709 |
2022-04-11 | $48.75 | $48.94 | $48.28 | $48.28 | $48.28 | 5,013 |
2022-04-08 | $48.77 | $49.26 | $48.77 | $49.07 | $49.07 | 5,468 |
2022-04-07 | $48.11 | $48.72 | $47.88 | $48.58 | $48.58 | 3,552 |
2022-04-06 | $48.18 | $48.40 | $48.12 | $48.12 | $48.12 | 3,471 |
2022-04-05 | $49.59 | $49.59 | $48.64 | $48.64 | $48.64 | 2,049 |
2022-04-04 | $49.50 | $49.58 | $49.36 | $49.44 | $49.44 | 2,832 |
2022-04-01 | $49.61 | $49.61 | $49.31 | $49.47 | $49.47 | 1,810 |
2022-03-31 | $50.14 | $50.14 | $49.33 | $49.41 | $49.41 | 2,592 |
2022-03-30 | $50.37 | $50.40 | $49.91 | $49.99 | $49.99 | 2,909 |
2022-03-29 | $50.34 | $50.65 | $50.12 | $50.61 | $50.61 | 5,627 |
2022-03-28 | $49.70 | $49.85 | $49.45 | $49.85 | $49.85 | 3,486 |
2022-03-25 | $50.00 | $50.30 | $49.84 | $50.30 | $50.30 | 5,143 |
2022-03-24 | $49.62 | $49.91 | $49.46 | $49.91 | $49.91 | 4,180 |
2022-03-23 | $49.92 | $49.92 | $49.37 | $49.37 | $49.37 | 9,076 |
2022-03-22 | $49.83 | $49.85 | $49.50 | $49.85 | $49.85 | 5,492 |
2022-03-21 | $49.75 | $49.75 | $49.45 | $49.45 | $49.45 | 1,286 |
2022-03-18 | $48.90 | $49.37 | $48.68 | $49.37 | $49.37 | 2,920 |
2022-03-17 | $48.17 | $48.97 | $48.08 | $48.97 | $48.97 | 4,690 |
2022-03-16 | $47.88 | $47.95 | $47.52 | $47.93 | $47.93 | 5,374 |
2022-03-15 | $46.56 | $47.02 | $46.52 | $47.02 | $47.02 | 6,386 |
2022-03-14 | $46.50 | $46.51 | $46.37 | $46.37 | $46.37 | 793 |
2022-03-11 | $47.39 | $47.39 | $46.98 | $46.98 | $46.98 | 2,313 |
2022-03-10 | $46.90 | $47.50 | $46.88 | $47.30 | $47.30 | 2,627 |
2022-03-09 | $46.78 | $47.44 | $46.78 | $47.44 | $47.44 | 2,653 |
2022-03-08 | $46.84 | $46.84 | $46.22 | $46.22 | $46.22 | 7,387 |
2022-03-07 | $48.01 | $48.01 | $46.46 | $46.46 | $46.46 | 2,314 |
2022-03-04 | $47.90 | $48.10 | $47.74 | $48.10 | $48.10 | 1,404 |
2022-03-03 | $48.40 | $48.40 | $48.05 | $48.10 | $48.10 | 1,326 |
2022-03-02 | $48.44 | $48.44 | $48.44 | $48.44 | $48.44 | 1,505 |
2022-03-01 | $47.21 | $47.22 | $46.79 | $46.90 | $46.90 | 2,217 |
2022-02-28 | $47.34 | $47.46 | $46.85 | $47.46 | $47.46 | 1,279 |
2022-02-25 | $46.16 | $47.18 | $46.16 | $47.18 | $47.18 | 12,160 |
2022-02-24 | $44.00 | $45.94 | $44.00 | $45.94 | $45.94 | 6,433 |
2022-02-23 | $46.45 | $46.45 | $45.23 | $45.24 | $45.24 | 5,595 |
2022-02-22 | $46.74 | $47.10 | $45.59 | $45.85 | $45.85 | 5,502 |
2022-02-18 | $47.07 | $47.47 | $46.82 | $46.82 | $46.82 | 1,752 |
2022-02-17 | $47.72 | $47.87 | $46.99 | $46.99 | $46.99 | 2,228 |
2022-02-16 | $48.48 | $48.79 | $48.32 | $48.66 | $48.66 | 3,567 |
2022-02-15 | $47.80 | $48.46 | $47.80 | $48.46 | $48.46 | 2,536 |
2022-02-14 | $47.72 | $48.02 | $47.31 | $47.31 | $47.31 | 2,495 |
2022-02-11 | $48.00 | $48.00 | $47.71 | $47.93 | $47.93 | 938 |
2022-02-10 | $49.02 | $49.13 | $48.65 | $48.65 | $48.65 | 999 |
2022-02-09 | $48.65 | $48.98 | $48.65 | $48.90 | $48.90 | 1,046 |
2022-02-08 | $47.20 | $47.75 | $47.20 | $47.67 | $47.67 | 2,419 |
2022-02-07 | $47.45 | $48.02 | $47.29 | $47.29 | $47.29 | 13,944 |
2022-02-04 | $47.38 | $47.75 | $46.96 | $47.52 | $47.52 | 4,960 |
2022-02-03 | $47.51 | $47.60 | $47.15 | $47.15 | $47.15 | 2,133 |
2022-02-02 | $47.39 | $47.94 | $47.18 | $47.93 | $47.93 | 4,404 |
2022-02-01 | $46.75 | $47.93 | $46.55 | $47.93 | $47.93 | 16,672 |
2022-01-31 | $45.29 | $46.95 | $45.29 | $46.95 | $46.95 | 7,174 |
2022-01-28 | $44.64 | $45.30 | $44.64 | $45.30 | $45.30 | 3,246 |
2022-01-27 | $45.89 | $45.89 | $44.45 | $44.66 | $44.66 | 6,056 |
2022-01-26 | $46.58 | $46.62 | $44.50 | $44.84 | $44.84 | 5,264 |
2022-01-25 | $44.34 | $45.61 | $44.34 | $45.36 | $45.36 | 5,617 |
2022-01-24 | $43.06 | $45.61 | $42.64 | $45.61 | $45.61 | 14,948 |
2022-01-21 | $45.23 | $45.92 | $44.56 | $44.78 | $44.78 | 11,663 |
2022-01-20 | $47.19 | $47.66 | $45.92 | $45.92 | $45.92 | 1,753 |
2022-01-19 | $47.29 | $47.39 | $46.90 | $46.90 | $46.90 | 3,017 |
2022-01-18 | $48.99 | $48.99 | $47.75 | $47.75 | $47.75 | 2,417 |
2022-01-14 | $48.81 | $49.20 | $48.23 | $49.02 | $49.02 | 13,760 |
2022-01-13 | $49.77 | $49.88 | $48.90 | $48.90 | $48.90 | 3,197 |
2022-01-12 | $50.41 | $50.42 | $49.67 | $50.05 | $50.05 | 11,330 |
2022-01-11 | $48.44 | $49.86 | $48.44 | $49.85 | $49.85 | 5,174 |
2022-01-10 | $48.14 | $48.89 | $47.46 | $48.89 | $48.89 | 7,074 |
2022-01-07 | $49.15 | $49.38 | $48.88 | $48.98 | $48.98 | 2,902 |
2022-01-06 | $49.00 | $49.75 | $49.00 | $49.75 | $49.75 | 4,997 |
2022-01-05 | $50.43 | $50.56 | $48.69 | $48.73 | $48.73 | 6,667 |
2022-01-04 | $50.43 | $50.67 | $50.30 | $50.67 | $50.67 | 3,348 |
2022-01-03 | $50.27 | $50.62 | $49.81 | $49.98 | $49.98 | 15,287 |
2021-12-31 | $50.09 | $50.20 | $50.09 | $50.18 | $50.18 | 1,058 |
2021-12-30 | $50.47 | $50.69 | $50.00 | $50.25 | $50.25 | 24,953 |
2021-12-29 | $50.52 | $50.52 | $50.37 | $50.45 | $50.39 | 5,211 |
2021-12-28 | $50.91 | $50.91 | $50.41 | $50.47 | $50.41 | 20,149 |
2021-12-27 | $50.00 | $51.07 | $49.91 | $50.94 | $50.88 | 8,924 |
2021-12-23 | $49.76 | $49.84 | $49.74 | $49.82 | $49.76 | 13,097 |
2021-12-22 | $48.97 | $49.84 | $48.96 | $49.84 | $49.78 | 4,414 |
2021-12-21 | $48.00 | $49.16 | $48.00 | $49.16 | $49.10 | 3,399 |
2021-12-20 | $47.14 | $47.14 | $46.36 | $47.03 | $46.97 | 5,955 |
2021-12-17 | $48.01 | $48.51 | $48.01 | $48.31 | $48.25 | 1,636 |
2021-12-16 | $49.74 | $49.74 | $48.37 | $48.37 | $48.31 | 854 |
2021-12-15 | $48.58 | $49.23 | $47.99 | $49.23 | $49.17 | 3,849 |
2021-12-14 | $48.51 | $49.06 | $48.50 | $48.66 | $48.60 | 9,979 |
2021-12-13 | $50.78 | $50.78 | $49.34 | $49.34 | $49.28 | 4,730 |
2021-12-10 | $50.18 | $50.62 | $50.18 | $50.62 | $50.55 | 3,276 |
2021-12-09 | $50.73 | $51.34 | $50.43 | $50.43 | $50.37 | 7,599 |
2021-12-08 | $51.39 | $51.64 | $51.31 | $51.48 | $51.41 | 2,607 |
2021-12-07 | $51.26 | $51.58 | $51.17 | $51.29 | $51.23 | 9,156 |
2021-12-06 | $49.91 | $49.93 | $49.48 | $49.48 | $49.42 | 2,031 |
2021-12-03 | $50.62 | $50.62 | $48.47 | $48.78 | $48.72 | 11,751 |
2021-12-02 | $49.03 | $50.63 | $49.03 | $50.44 | $50.38 | 28,814 |
2021-12-01 | $51.90 | $51.90 | $49.12 | $49.12 | $49.06 | 20,809 |
2021-11-30 | $52.16 | $52.36 | $50.60 | $50.87 | $50.80 | 24,652 |
2021-11-29 | $53.86 | $53.91 | $52.48 | $52.76 | $52.70 | 15,631 |
2021-11-26 | $52.68 | $52.85 | $51.87 | $52.58 | $52.52 | 20,396 |
2021-11-24 | $53.88 | $54.20 | $53.38 | $54.13 | $54.06 | 22,981 |
2021-11-23 | $53.99 | $54.64 | $53.70 | $54.39 | $54.32 | 4,908 |
2021-11-22 | $55.67 | $55.75 | $54.56 | $54.56 | $54.49 | 2,505 |
2021-11-19 | $55.50 | $55.58 | $55.13 | $55.13 | $55.06 | 1,706 |
2021-11-18 | $55.50 | $55.74 | $54.98 | $55.52 | $55.45 | 2,031 |
2021-11-17 | $55.28 | $55.46 | $55.08 | $55.31 | $55.25 | 3,068 |
2021-11-16 | $56.00 | $56.03 | $55.97 | $56.03 | $55.96 | 1,819 |
2021-11-15 | $55.72 | $55.85 | $55.56 | $55.56 | $55.49 | 2,568 |
2021-11-12 | $55.53 | $55.92 | $55.40 | $55.92 | $55.85 | 3,758 |
2021-11-11 | $55.59 | $55.59 | $55.39 | $55.39 | $55.32 | 3,811 |
2021-11-10 | $55.50 | $55.51 | $54.42 | $54.42 | $54.35 | 2,707 |
2021-11-09 | $55.78 | $56.01 | $55.63 | $56.01 | $55.94 | 2,598 |
2021-11-08 | $55.75 | $56.00 | $55.67 | $55.70 | $55.63 | 3,147 |
2021-11-05 | $55.88 | $55.88 | $55.20 | $55.46 | $55.39 | 3,712 |
2021-11-04 | $55.23 | $55.23 | $54.81 | $54.83 | $54.76 | 8,187 |
2021-11-03 | $54.51 | $55.00 | $54.51 | $54.89 | $54.82 | 3,053 |
2021-11-02 | $53.51 | $53.53 | $53.30 | $53.53 | $53.46 | 2,108 |
2021-11-01 | $52.91 | $53.52 | $52.91 | $53.49 | $53.42 | 5,655 |
2021-10-29 | $52.18 | $52.54 | $52.18 | $52.46 | $52.40 | 1,433 |
2021-10-28 | $52.16 | $52.20 | $52.16 | $52.20 | $52.14 | 2,206 |
2021-10-27 | $52.33 | $52.33 | $51.33 | $51.33 | $51.26 | 2,763 |
2021-10-26 | $53.10 | $53.55 | $52.62 | $52.90 | $52.83 | 7,328 |
2021-10-25 | $52.87 | $53.10 | $52.69 | $53.08 | $53.01 | 3,426 |
2021-10-22 | $52.34 | $52.55 | $52.34 | $52.55 | $52.48 | 2,546 |
2021-10-21 | $52.10 | $52.29 | $52.10 | $52.23 | $52.17 | 4,329 |
2021-10-20 | $51.84 | $51.84 | $51.64 | $51.68 | $51.61 | 4,001 |
2021-10-19 | $51.44 | $51.61 | $51.33 | $51.33 | $51.27 | 2,330 |
2021-10-18 | $50.65 | $51.11 | $50.64 | $51.11 | $51.04 | 1,722 |
2021-10-15 | $50.80 | $50.87 | $50.40 | $50.40 | $50.34 | 5,012 |
2021-10-14 | $50.25 | $50.36 | $50.25 | $50.36 | $50.29 | 2,348 |
2021-10-13 | $49.52 | $49.59 | $49.41 | $49.59 | $49.53 | 886 |
2021-10-12 | $49.16 | $49.46 | $49.07 | $49.24 | $49.18 | 2,505 |
2021-10-11 | $49.62 | $49.62 | $48.90 | $48.90 | $48.84 | 3,119 |
2021-10-08 | $50.07 | $50.07 | $49.34 | $49.34 | $49.28 | 2,222 |
2021-10-07 | $50.13 | $50.43 | $50.13 | $50.21 | $50.15 | 3,746 |
2021-10-06 | $49.50 | $49.55 | $48.90 | $49.53 | $49.47 | 4,800 |
2021-10-05 | $49.95 | $50.03 | $49.83 | $49.85 | $49.78 | 2,532 |
2021-10-04 | $49.58 | $49.70 | $49.07 | $49.07 | $49.01 | 3,567 |
2021-10-01 | $48.94 | $50.06 | $48.78 | $49.92 | $49.85 | 4,967 |
2021-09-30 | $50.37 | $50.37 | $49.28 | $49.28 | $49.22 | 4,085 |
2021-09-29 | $50.91 | $50.91 | $50.13 | $50.13 | $50.07 | 2,700 |
2021-09-28 | $51.64 | $51.64 | $50.71 | $50.71 | $50.65 | 5,267 |
2021-09-27 | $51.98 | $52.39 | $51.98 | $52.28 | $52.21 | 7,237 |
2021-09-24 | $52.14 | $52.32 | $52.11 | $52.30 | $52.23 | 3,501 |
2021-09-23 | $52.17 | $52.59 | $52.17 | $52.59 | $52.52 | 4,442 |
2021-09-22 | $50.58 | $51.33 | $50.58 | $51.29 | $51.22 | 3,354 |
2021-09-21 | $50.29 | $50.45 | $49.95 | $50.31 | $50.25 | 3,797 |
2021-09-20 | $50.56 | $50.64 | $49.45 | $50.14 | $50.07 | 10,686 |
2021-09-17 | $52.45 | $52.45 | $51.90 | $52.12 | $52.06 | 4,522 |
2021-09-16 | $51.80 | $52.36 | $51.79 | $52.20 | $52.13 | 4,162 |
2021-09-15 | $51.07 | $51.80 | $51.07 | $51.80 | $51.73 | 9,092 |
2021-09-14 | $51.19 | $51.54 | $50.92 | $50.92 | $50.85 | 4,440 |
2021-09-13 | $51.24 | $51.32 | $51.00 | $51.19 | $51.13 | 2,479 |
2021-09-10 | $51.97 | $51.97 | $51.35 | $51.36 | $51.30 | 2,216 |
2021-09-09 | $51.68 | $51.68 | $51.68 | $51.68 | $51.61 | 314 |
2021-09-08 | $51.19 | $51.26 | $51.03 | $51.03 | $50.96 | 3,971 |
2021-09-07 | $51.69 | $51.77 | $51.55 | $51.64 | $51.58 | 8,515 |
2021-09-03 | $51.37 | $51.55 | $51.37 | $51.55 | $51.49 | 1,896 |
2021-09-02 | $51.38 | $51.58 | $51.04 | $51.52 | $51.46 | 18,249 |
2021-09-01 | $50.78 | $51.19 | $50.61 | $51.01 | $50.95 | 5,318 |
2021-08-31 | $50.87 | $50.89 | $50.50 | $50.76 | $50.70 | 1,554 |
2021-08-30 | $51.74 | $52.06 | $51.00 | $51.00 | $50.94 | 9,633 |
2021-08-27 | $50.53 | $51.54 | $50.53 | $51.39 | $51.33 | 10,449 |
2021-08-26 | $50.06 | $50.19 | $49.83 | $49.86 | $49.80 | 4,846 |
2021-08-25 | $50.48 | $50.74 | $50.35 | $50.71 | $50.65 | 5,177 |
2021-08-24 | $49.67 | $50.12 | $49.67 | $50.12 | $50.05 | 2,124 |
2021-08-23 | $49.14 | $49.14 | $49.05 | $49.13 | $49.07 | 3,518 |
2021-08-20 | $47.55 | $48.17 | $47.50 | $48.06 | $48.00 | 18,510 |
2021-08-19 | $48.01 | $48.01 | $47.38 | $47.40 | $47.35 | 3,850 |
2021-08-18 | $48.76 | $48.91 | $48.06 | $48.06 | $48.00 | 2,896 |
2021-08-17 | $48.97 | $49.07 | $48.04 | $48.30 | $48.24 | 2,362 |
2021-08-16 | $49.39 | $49.82 | $49.39 | $49.61 | $49.54 | 5,292 |
2021-08-13 | $50.04 | $50.15 | $49.87 | $49.92 | $49.85 | 7,300 |
2021-08-12 | $50.32 | $50.47 | $49.93 | $50.19 | $50.13 | 11,056 |
2021-08-11 | $50.07 | $50.45 | $49.76 | $50.24 | $50.18 | 8,507 |
2021-08-10 | $49.91 | $50.18 | $49.80 | $49.80 | $49.74 | 7,738 |
2021-08-09 | $49.86 | $50.15 | $49.73 | $49.80 | $49.73 | 10,424 |
2021-08-06 | $49.95 | $50.10 | $49.77 | $49.86 | $49.80 | 6,922 |
2021-08-05 | $48.80 | $50.27 | $48.80 | $50.27 | $50.21 | 33,844 |
2021-08-04 | $49.15 | $49.28 | $48.81 | $48.81 | $48.75 | 9,374 |
2021-08-03 | $49.06 | $49.08 | $48.62 | $49.08 | $49.01 | 41,725 |
2021-08-02 | $49.30 | $49.32 | $48.69 | $48.69 | $48.63 | 6,215 |
2021-07-30 | $49.10 | $49.50 | $48.67 | $48.79 | $48.73 | 4,469 |
2021-07-29 | $48.74 | $49.37 | $48.74 | $48.90 | $48.83 | 2,749 |
2021-07-28 | $48.29 | $48.68 | $48.22 | $48.29 | $48.23 | 3,595 |
2021-07-27 | $48.17 | $48.17 | $47.56 | $48.13 | $48.07 | 2,206 |
2021-07-26 | $48.38 | $48.79 | $48.38 | $48.79 | $48.73 | 7,296 |
2021-07-23 | $48.74 | $48.74 | $48.25 | $48.39 | $48.33 | 3,416 |
2021-07-22 | $48.50 | $48.54 | $48.35 | $48.35 | $48.28 | 2,625 |
2021-07-21 | $48.82 | $49.02 | $48.78 | $48.88 | $48.82 | 2,814 |
2021-07-20 | $46.35 | $48.07 | $46.35 | $47.87 | $47.81 | 8,790 |
2021-07-19 | $46.01 | $46.66 | $45.86 | $45.98 | $45.92 | 15,946 |
2021-07-16 | $48.00 | $48.00 | $46.98 | $46.98 | $46.92 | 1,998 |
2021-07-15 | $47.77 | $48.06 | $47.07 | $47.52 | $47.46 | 4,885 |
2021-07-14 | $49.73 | $49.73 | $48.32 | $48.32 | $48.26 | 4,072 |
2021-07-13 | $49.87 | $49.87 | $49.16 | $49.16 | $49.10 | 4,977 |
2021-07-12 | $50.10 | $50.24 | $49.98 | $50.24 | $50.18 | 3,238 |
2021-07-09 | $49.38 | $50.14 | $49.38 | $50.10 | $50.04 | 2,406 |
2021-07-08 | $48.27 | $49.27 | $48.27 | $48.81 | $48.74 | 3,253 |
2021-07-07 | $49.93 | $49.93 | $49.58 | $49.58 | $49.52 | 2,427 |
2021-07-06 | $51.07 | $51.07 | $49.91 | $50.21 | $50.14 | 3,570 |
2021-07-02 | $51.10 | $51.10 | $50.92 | $51.10 | $51.04 | 12,240 |
2021-07-01 | $51.53 | $51.71 | $51.02 | $51.26 | $51.20 | 10,356 |
2021-06-30 | $50.76 | $51.40 | $50.76 | $51.36 | $51.29 | 5,729 |
2021-06-29 | $50.94 | $51.14 | $50.78 | $50.78 | $50.72 | 3,640 |
2021-06-28 | $50.95 | $50.97 | $50.55 | $50.97 | $50.91 | 2,944 |
2021-06-25 | $50.70 | $50.88 | $50.51 | $50.51 | $50.45 | 4,164 |
2021-06-24 | $50.21 | $50.62 | $50.08 | $50.40 | $50.34 | 3,150 |
2021-06-23 | $49.72 | $49.98 | $49.65 | $49.87 | $49.81 | 4,482 |
2021-06-22 | $48.66 | $49.40 | $48.66 | $49.33 | $49.27 | 4,879 |
2021-06-21 | $48.08 | $48.97 | $48.08 | $48.91 | $48.85 | 6,398 |
2021-06-18 | $48.50 | $48.50 | $47.67 | $47.96 | $47.90 | 6,790 |
2021-06-17 | $49.29 | $49.29 | $48.31 | $48.68 | $48.62 | 6,075 |
2021-06-16 | $49.47 | $49.74 | $49.07 | $49.74 | $49.68 | 15,930 |
2021-06-15 | $49.69 | $49.88 | $49.47 | $49.85 | $49.79 | 43,673 |
2021-06-14 | $50.24 | $50.25 | $49.82 | $49.94 | $49.88 | 5,579 |
2021-06-11 | $49.71 | $50.01 | $49.64 | $50.01 | $49.94 | 12,842 |
2021-06-10 | $49.89 | $49.89 | $49.11 | $49.24 | $49.18 | 3,887 |
2021-06-09 | $50.50 | $50.50 | $49.78 | $49.78 | $49.72 | 5,370 |
2021-06-08 | $50.31 | $50.39 | $49.72 | $50.26 | $50.20 | 33,357 |
2021-06-07 | $49.30 | $49.89 | $49.30 | $49.73 | $49.67 | 8,437 |
2021-06-04 | $49.10 | $49.30 | $49.03 | $49.30 | $49.23 | 2,123 |
2021-06-03 | $48.95 | $49.30 | $48.95 | $49.10 | $49.04 | 3,737 |
2021-06-02 | $49.57 | $49.71 | $49.55 | $49.55 | $49.49 | 7,699 |
2021-06-01 | $50.55 | $50.55 | $49.90 | $50.12 | $50.06 | 5,300 |
2021-05-28 | $50.08 | $50.21 | $50.07 | $50.21 | $50.15 | 3,027 |
2021-05-27 | $49.78 | $50.29 | $49.78 | $50.29 | $50.23 | 1,862 |
2021-05-26 | $48.39 | $49.31 | $48.39 | $49.31 | $49.25 | 2,700 |
2021-05-25 | $48.01 | $48.29 | $47.86 | $47.97 | $47.91 | 4,844 |
2021-05-24 | $47.85 | $48.02 | $47.52 | $47.80 | $47.74 | 4,847 |
2021-05-21 | $47.77 | $47.77 | $46.99 | $46.99 | $46.93 | 2,496 |
2021-05-20 | $46.92 | $47.29 | $46.83 | $47.25 | $47.19 | 1,647 |
2021-05-19 | $44.30 | $45.61 | $44.22 | $45.55 | $45.49 | 5,913 |
2021-05-18 | $45.57 | $46.62 | $45.50 | $46.00 | $45.94 | 5,265 |
2021-05-17 | $45.23 | $45.47 | $44.55 | $45.34 | $45.28 | 9,345 |
2021-05-14 | $44.57 | $45.67 | $44.17 | $45.67 | $45.61 | 9,825 |
2021-05-13 | $44.98 | $45.50 | $43.44 | $43.46 | $43.41 | 7,885 |
2021-05-12 | $45.25 | $45.26 | $44.07 | $44.16 | $44.11 | 7,026 |
2021-05-11 | $42.91 | $46.50 | $42.91 | $45.90 | $45.84 | 19,662 |
2021-05-10 | $47.75 | $47.75 | $45.00 | $45.00 | $44.94 | 18,934 |
2021-05-07 | $48.19 | $48.96 | $48.05 | $48.28 | $48.22 | 9,400 |
2021-05-06 | $48.00 | $48.06 | $46.31 | $47.17 | $47.11 | 24,933 |
2021-05-05 | $49.69 | $49.72 | $48.56 | $48.56 | $48.50 | 3,818 |
2021-05-04 | $50.96 | $50.96 | $48.98 | $49.43 | $49.37 | 16,743 |
2021-05-03 | $53.58 | $53.58 | $51.46 | $51.81 | $51.75 | 11,114 |
2021-04-30 | $53.53 | $53.97 | $52.95 | $53.43 | $53.36 | 6,172 |
2021-04-29 | $55.15 | $55.23 | $53.67 | $54.26 | $54.19 | 13,567 |
2021-04-28 | $55.68 | $55.81 | $54.68 | $55.77 | $55.70 | 9,900 |
2021-04-27 | $56.70 | $56.70 | $55.94 | $56.09 | $56.02 | 4,529 |
2021-04-26 | $55.16 | $56.27 | $54.69 | $56.17 | $56.10 | 12,241 |
2021-04-23 | $54.25 | $54.75 | $54.05 | $54.71 | $54.64 | 48,498 |
2021-04-22 | $53.57 | $54.74 | $53.30 | $53.47 | $53.41 | 27,325 |
2021-04-21 | $51.31 | $53.27 | $51.24 | $53.27 | $53.20 | 158,621 |
2021-04-20 | $52.33 | $52.94 | $50.87 | $51.88 | $51.82 | 6,804 |
2021-04-19 | $53.45 | $54.03 | $52.16 | $52.23 | $52.17 | 11,199 |
2021-04-16 | $54.58 | $54.58 | $53.90 | $54.12 | $54.05 | 5,427 |
2021-04-15 | $54.64 | $54.93 | $53.90 | $54.50 | $54.43 | 7,133 |
2021-04-14 | $55.83 | $56.07 | $54.12 | $54.12 | $54.05 | 10,334 |
2021-04-13 | $53.73 | $55.13 | $53.62 | $55.13 | $55.06 | 6,335 |
2021-04-12 | $53.59 | $53.59 | $52.44 | $53.33 | $53.27 | 11,509 |
2021-04-09 | $53.58 | $53.72 | $53.32 | $53.70 | $53.63 | 7,337 |
2021-04-08 | $53.00 | $54.10 | $53.00 | $54.00 | $53.93 | 12,401 |
2021-04-07 | $53.64 | $53.67 | $52.28 | $52.28 | $52.22 | 12,096 |
2021-04-06 | $53.00 | $54.45 | $53.00 | $53.69 | $53.62 | 17,102 |
2021-04-05 | $54.22 | $54.22 | $52.53 | $52.87 | $52.80 | 14,811 |
2021-04-01 | $53.58 | $54.60 | $53.00 | $53.16 | $53.09 | 6,133 |
2021-03-31 | $51.00 | $52.93 | $51.00 | $52.25 | $52.18 | 10,404 |
2021-03-30 | $47.88 | $50.18 | $47.60 | $50.04 | $49.98 | 14,614 |
2021-03-29 | $50.02 | $50.08 | $48.06 | $48.17 | $48.11 | 29,688 |
2021-03-26 | $50.18 | $50.66 | $48.72 | $50.25 | $50.19 | 97,894 |
2021-03-25 | $48.06 | $49.98 | $47.93 | $49.91 | $49.85 | 32,465 |
2021-03-24 | $53.31 | $53.31 | $49.46 | $49.46 | $49.40 | 30,593 |
2021-03-23 | $54.13 | $54.54 | $52.51 | $52.60 | $52.54 | 7,568 |
2021-03-22 | $54.43 | $54.78 | $53.60 | $54.27 | $54.20 | 6,757 |
2021-03-19 | $52.00 | $53.86 | $51.89 | $53.60 | $53.53 | 9,618 |
2021-03-18 | $54.22 | $54.41 | $51.82 | $52.03 | $51.97 | 18,604 |
2021-03-17 | $53.50 | $56.06 | $53.06 | $55.55 | $55.48 | 10,441 |
2021-03-16 | $56.50 | $56.67 | $54.82 | $54.95 | $54.88 | 13,994 |
2021-03-15 | $55.53 | $56.25 | $55.10 | $56.25 | $56.18 | 13,769 |
2021-03-12 | $54.53 | $55.42 | $53.68 | $55.23 | $55.16 | 12,778 |
2021-03-11 | $54.13 | $56.14 | $54.01 | $56.14 | $56.07 | 10,727 |
2021-03-10 | $54.27 | $54.91 | $52.36 | $52.71 | $52.64 | 46,064 |
2021-03-09 | $49.90 | $52.82 | $49.90 | $52.40 | $52.33 | 17,609 |
2021-03-08 | $50.32 | $51.04 | $47.37 | $47.54 | $47.48 | 22,501 |
2021-03-05 | $50.61 | $50.61 | $46.00 | $50.08 | $50.02 | 28,318 |
2021-03-04 | $52.93 | $53.69 | $48.76 | $50.11 | $50.05 | 35,272 |
2021-03-03 | $57.75 | $57.75 | $53.79 | $53.92 | $53.85 | 89,046 |
2021-03-02 | $60.86 | $60.86 | $57.93 | $57.97 | $57.90 | 74,769 |
2021-03-01 | $58.61 | $60.41 | $58.50 | $60.24 | $60.17 | 50,290 |
2021-02-26 | $56.88 | $57.60 | $54.82 | $56.73 | $56.66 | 25,925 |
2021-02-25 | $58.62 | $59.68 | $55.47 | $55.57 | $55.50 | 77,781 |
2021-02-24 | $58.84 | $59.87 | $57.62 | $59.30 | $59.23 | 23,575 |
2021-02-23 | $57.37 | $59.04 | $54.37 | $58.93 | $58.86 | 43,797 |
2021-02-22 | $62.73 | $62.73 | $59.60 | $59.60 | $59.53 | 31,995 |
2021-02-19 | $63.61 | $64.56 | $63.58 | $63.58 | $63.50 | 10,398 |
2021-02-18 | $62.70 | $63.41 | $61.84 | $62.72 | $62.64 | 18,090 |
2021-02-17 | $64.91 | $64.91 | $62.54 | $64.09 | $64.01 | 34,762 |
2021-02-16 | $68.19 | $68.19 | $65.26 | $65.44 | $65.36 | 72,083 |
2021-02-12 | $66.26 | $67.12 | $65.09 | $67.09 | $67.00 | 16,003 |
2021-02-11 | $66.02 | $67.13 | $65.58 | $66.50 | $66.42 | 19,404 |
2021-02-10 | $66.79 | $66.79 | $63.90 | $64.95 | $64.87 | 12,007 |
2021-02-09 | $65.10 | $66.02 | $65.10 | $65.61 | $65.53 | 24,583 |
2021-02-08 | $64.38 | $65.00 | $64.05 | $64.89 | $64.80 | 37,192 |
2021-02-05 | $62.48 | $63.20 | $62.45 | $63.15 | $63.07 | 19,903 |
2021-02-04 | $60.74 | $62.07 | $60.74 | $61.84 | $61.76 | 35,317 |
2021-02-03 | $60.98 | $60.98 | $59.88 | $60.66 | $60.58 | 28,270 |
2021-02-02 | $59.93 | $60.70 | $59.45 | $60.48 | $60.40 | 13,101 |
2021-02-01 | $58.53 | $59.29 | $57.67 | $59.29 | $59.22 | 33,849 |
2021-01-29 | $57.69 | $58.37 | $56.82 | $57.81 | $57.74 | 15,201 |
2021-01-28 | $56.68 | $57.85 | $56.18 | $57.53 | $57.45 | 10,316 |
2021-01-27 | $57.04 | $57.78 | $55.70 | $56.16 | $56.09 | 22,367 |
2021-01-26 | $59.31 | $59.57 | $58.18 | $58.18 | $58.10 | 8,168 |
2021-01-25 | $60.19 | $61.23 | $58.71 | $59.58 | $59.51 | 19,120 |
2021-01-22 | $58.85 | $59.91 | $58.57 | $59.78 | $59.71 | 9,679 |
2021-01-21 | $59.67 | $59.67 | $59.02 | $59.20 | $59.12 | 15,250 |
2021-01-20 | $59.29 | $59.93 | $58.88 | $59.26 | $59.19 | 10,518 |
2021-01-19 | $57.71 | $58.59 | $57.60 | $58.59 | $58.52 | 63,891 |
2021-01-15 | $58.08 | $58.45 | $56.89 | $56.92 | $56.85 | 18,105 |
2021-01-14 | $58.12 | $58.73 | $58.00 | $58.08 | $58.01 | 61,225 |
2021-01-13 | $57.54 | $58.01 | $57.29 | $57.36 | $57.29 | 42,886 |
2021-01-12 | $57.06 | $57.15 | $56.25 | $57.14 | $57.06 | 8,061 |
2021-01-11 | $55.98 | $57.19 | $55.75 | $56.51 | $56.44 | 11,837 |
2021-01-08 | $56.76 | $57.71 | $56.05 | $57.11 | $57.04 | 10,403 |
2021-01-07 | $53.75 | $56.16 | $53.75 | $56.16 | $56.09 | 10,529 |
2021-01-06 | $52.57 | $53.84 | $52.57 | $53.27 | $53.20 | 18,953 |
2021-01-05 | $52.23 | $52.42 | $52.15 | $52.41 | $52.35 | 14,098 |
2021-01-04 | $52.74 | $52.83 | $51.13 | $51.64 | $51.58 | 23,912 |
2020-12-31 | $53.06 | $53.06 | $52.26 | $52.37 | $52.30 | 5,621 |
2020-12-30 | $52.51 | $52.91 | $52.29 | $52.88 | $52.82 | 10,060 |
2020-12-29 | $53.99 | $53.99 | $51.48 | $51.99 | $51.93 | 24,933 |
2020-12-28 | $56.54 | $56.54 | $53.51 | $53.51 | $53.44 | 27,221 |
2020-12-24 | $55.83 | $56.31 | $55.49 | $55.49 | $55.42 | 3,889 |
2020-12-23 | $56.30 | $56.30 | $54.94 | $55.75 | $55.68 | 12,151 |
2020-12-22 | $55.06 | $56.06 | $55.01 | $56.06 | $55.99 | 18,541 |
2020-12-21 | $53.11 | $54.42 | $53.03 | $54.42 | $54.35 | 12,511 |
2020-12-18 | $53.25 | $53.70 | $53.25 | $53.37 | $53.30 | 9,982 |
2020-12-17 | $52.62 | $52.98 | $52.47 | $52.93 | $52.87 | 18,397 |
2020-12-16 | $52.10 | $52.10 | $51.47 | $52.02 | $51.96 | 5,064 |
2020-12-15 | $50.88 | $51.74 | $50.88 | $51.74 | $51.68 | 5,328 |
2020-12-14 | $50.92 | $51.54 | $50.49 | $50.84 | $50.78 | 7,096 |
2020-12-11 | $50.00 | $50.65 | $49.50 | $50.13 | $50.07 | 6,175 |
2020-12-10 | $48.49 | $49.91 | $48.49 | $49.91 | $49.85 | 14,833 |
2020-12-09 | $49.65 | $49.75 | $47.70 | $47.99 | $47.93 | 9,737 |
2020-12-08 | $48.51 | $49.72 | $48.51 | $49.72 | $49.66 | 15,296 |
2020-12-07 | $48.01 | $48.70 | $48.01 | $48.46 | $48.40 | 7,612 |
2020-12-04 | $47.61 | $47.95 | $47.61 | $47.81 | $47.75 | 4,004 |
2020-12-03 | $47.22 | $47.48 | $47.22 | $47.29 | $47.23 | 2,749 |
2020-12-02 | $45.52 | $46.55 | $45.46 | $46.55 | $46.49 | 4,189 |
2020-12-01 | $47.43 | $47.43 | $46.74 | $46.74 | $46.68 | 52,144 |
2020-11-30 | $47.18 | $47.63 | $47.18 | $47.54 | $47.48 | 14,298 |
2020-11-27 | $47.00 | $47.53 | $47.00 | $47.38 | $47.33 | 7,431 |
2020-11-25 | $46.27 | $46.73 | $46.05 | $46.62 | $46.56 | 3,655 |
2020-11-24 | $46.36 | $46.36 | $45.78 | $45.91 | $45.86 | 5,604 |
2020-11-23 | $46.30 | $46.50 | $45.96 | $46.34 | $46.29 | 2,854 |
2020-11-20 | $45.69 | $46.09 | $45.66 | $45.98 | $45.92 | 8,238 |
2020-11-19 | $45.21 | $45.56 | $45.21 | $45.56 | $45.50 | 3,215 |
2020-11-18 | $44.88 | $45.07 | $44.55 | $44.55 | $44.49 | 4,981 |
2020-11-17 | $44.25 | $44.94 | $44.18 | $44.77 | $44.72 | 6,033 |
2020-11-16 | $43.84 | $44.18 | $43.76 | $44.14 | $44.08 | 7,893 |
2020-11-13 | $44.16 | $44.16 | $43.72 | $43.87 | $43.82 | 8,365 |
2020-11-12 | $43.84 | $44.08 | $43.42 | $43.53 | $43.48 | 9,915 |
2020-11-11 | $42.51 | $44.00 | $42.51 | $43.82 | $43.77 | 50,547 |
2020-11-10 | $42.84 | $42.84 | $41.11 | $41.89 | $41.84 | 8,006 |
2020-11-09 | $45.96 | $45.96 | $43.04 | $43.04 | $42.99 | 9,463 |
2020-11-06 | $45.26 | $45.90 | $45.07 | $45.83 | $45.78 | 5,002 |
2020-11-05 | $44.52 | $45.39 | $44.52 | $45.37 | $45.32 | 7,488 |
2020-11-04 | $42.52 | $43.82 | $42.52 | $43.74 | $43.69 | 9,442 |
2020-11-03 | $41.08 | $41.88 | $41.08 | $41.88 | $41.82 | 4,527 |
2020-11-02 | $40.62 | $41.06 | $40.09 | $40.61 | $40.55 | 23,091 |
2020-10-30 | $41.00 | $41.00 | $39.84 | $40.21 | $40.16 | 8,891 |
2020-10-29 | $41.86 | $41.86 | $41.31 | $41.57 | $41.52 | 3,948 |
2020-10-28 | $41.51 | $41.57 | $41.23 | $41.38 | $41.33 | 35,544 |
2020-10-27 | $42.81 | $42.81 | $42.28 | $42.28 | $42.23 | 2,519 |
2020-10-26 | $42.56 | $43.00 | $41.98 | $42.29 | $42.24 | 7,635 |
2020-10-23 | $42.84 | $43.05 | $42.58 | $43.05 | $43.00 | 7,326 |
2020-10-22 | $42.87 | $42.88 | $42.23 | $42.84 | $42.79 | 3,178 |
2020-10-21 | $43.54 | $43.54 | $42.69 | $42.69 | $42.63 | 3,963 |
2020-10-20 | $44.12 | $44.16 | $43.66 | $43.66 | $43.60 | 5,896 |
2020-10-19 | $44.72 | $44.72 | $43.88 | $43.88 | $43.83 | 6,107 |
2020-10-16 | $45.26 | $45.26 | $44.46 | $44.46 | $44.40 | 7,751 |
2020-10-15 | $44.28 | $44.87 | $43.67 | $44.75 | $44.69 | 17,825 |
2020-10-14 | $45.84 | $46.01 | $45.12 | $45.39 | $45.34 | 11,104 |
2020-10-13 | $45.06 | $45.81 | $45.03 | $45.56 | $45.51 | 18,187 |
2020-10-12 | $45.35 | $45.35 | $44.99 | $45.07 | $45.01 | 14,748 |
2020-10-09 | $44.64 | $44.88 | $44.58 | $44.88 | $44.82 | 6,012 |
2020-10-08 | $44.20 | $44.36 | $43.90 | $44.04 | $43.98 | 17,728 |
2020-10-07 | $44.00 | $44.42 | $44.00 | $44.41 | $44.35 | 11,425 |
2020-10-06 | $43.76 | $44.14 | $43.38 | $43.38 | $43.33 | 8,250 |
2020-10-05 | $43.01 | $43.54 | $43.01 | $43.54 | $43.48 | 17,350 |
2020-10-02 | $41.96 | $43.27 | $41.96 | $42.67 | $42.62 | 20,200 |
2020-10-01 | $42.53 | $43.09 | $42.50 | $42.95 | $42.90 | 15,115 |
2020-09-30 | $41.58 | $42.25 | $41.58 | $41.98 | $41.92 | 7,651 |
2020-09-29 | $41.39 | $41.86 | $41.39 | $41.56 | $41.51 | 6,948 |
2020-09-28 | $41.05 | $41.27 | $40.92 | $41.27 | $41.22 | 3,035 |
2020-09-25 | $39.27 | $40.30 | $39.19 | $40.27 | $40.21 | 7,907 |
2020-09-24 | $38.92 | $39.43 | $38.92 | $39.11 | $39.06 | 2,281 |
2020-09-23 | $40.37 | $40.66 | $39.42 | $39.42 | $39.37 | 4,706 |
2020-09-22 | $39.91 | $40.48 | $39.47 | $40.48 | $40.43 | 7,051 |
2020-09-21 | $38.64 | $39.45 | $38.38 | $39.45 | $39.40 | 5,437 |
2020-09-18 | $39.58 | $39.58 | $39.11 | $39.24 | $39.19 | 954 |
2020-09-17 | $39.01 | $39.17 | $38.77 | $39.17 | $39.12 | 3,349 |
2020-09-16 | $40.20 | $40.37 | $39.84 | $39.84 | $39.79 | 2,916 |
2020-09-15 | $40.05 | $40.13 | $39.62 | $40.03 | $39.98 | 27,201 |
2020-09-14 | $39.14 | $39.66 | $39.11 | $39.66 | $39.61 | 27,148 |
2020-09-11 | $39.51 | $39.51 | $38.14 | $38.44 | $38.39 | 6,119 |
2020-09-10 | $39.94 | $40.09 | $39.09 | $39.09 | $39.04 | 2,709 |
2020-09-09 | $38.94 | $39.57 | $38.77 | $39.48 | $39.43 | 12,563 |
2020-09-08 | $37.79 | $38.76 | $37.77 | $38.04 | $38.00 | 5,931 |
2020-09-04 | $39.98 | $39.98 | $37.70 | $39.14 | $39.09 | 19,955 |
2020-09-03 | $42.17 | $42.23 | $39.87 | $40.18 | $40.13 | 15,133 |
2020-09-02 | $42.40 | $42.96 | $42.21 | $42.96 | $42.91 | 14,168 |
2020-09-01 | $42.62 | $43.06 | $42.62 | $43.06 | $43.01 | 92,197 |
2020-08-31 | $41.26 | $41.90 | $41.26 | $41.73 | $41.68 | 10,398 |
2020-08-28 | $41.27 | $41.59 | $41.27 | $41.41 | $41.36 | 10,957 |
2020-08-27 | $40.91 | $41.24 | $40.91 | $40.97 | $40.92 | 2,843 |
2020-08-26 | $41.30 | $41.57 | $41.30 | $41.49 | $41.44 | 4,329 |
2020-08-25 | $40.76 | $41.13 | $40.70 | $41.13 | $41.08 | 36,316 |
2020-08-24 | $40.57 | $40.74 | $40.57 | $40.70 | $40.65 | 1,043 |
2020-08-21 | $40.97 | $41.09 | $40.97 | $41.06 | $41.01 | 2,004 |
2020-08-20 | $41.00 | $41.26 | $41.00 | $41.24 | $41.18 | 2,364 |
2020-08-19 | $41.05 | $41.27 | $40.91 | $40.91 | $40.86 | 7,467 |
2020-08-18 | $40.85 | $41.06 | $40.84 | $41.06 | $41.01 | 4,025 |
2020-08-17 | $40.73 | $40.89 | $40.73 | $40.89 | $40.84 | 3,142 |
2020-08-14 | $40.14 | $40.14 | $39.91 | $40.01 | $39.96 | 918 |
2020-08-13 | $40.18 | $40.52 | $39.95 | $40.32 | $40.27 | 3,090 |
2020-08-12 | $39.48 | $39.95 | $39.48 | $39.79 | $39.74 | 16,236 |
2020-08-11 | $39.20 | $39.51 | $38.72 | $38.72 | $38.67 | 7,968 |
2020-08-10 | $40.26 | $40.26 | $39.52 | $39.58 | $39.53 | 3,443 |
2020-08-07 | $41.22 | $41.22 | $40.29 | $40.46 | $40.41 | 23,682 |
2020-08-06 | $41.30 | $41.30 | $40.79 | $41.05 | $41.00 | 4,178 |
2020-08-05 | $41.17 | $41.46 | $41.17 | $41.36 | $41.31 | 4,574 |
2020-08-04 | $41.15 | $41.23 | $40.96 | $41.12 | $41.07 | 17,599 |
2020-08-03 | $40.98 | $41.12 | $40.97 | $41.12 | $41.07 | 13,072 |
2020-07-31 | $40.12 | $40.15 | $39.80 | $40.15 | $40.10 | 2,172 |
2020-07-30 | $38.90 | $39.65 | $38.90 | $39.64 | $39.59 | 2,341 |
2020-07-29 | $38.51 | $39.16 | $38.51 | $39.10 | $39.05 | 15,546 |
2020-07-28 | $38.52 | $38.63 | $38.21 | $38.21 | $38.16 | 4,039 |
2020-07-27 | $38.47 | $38.84 | $38.47 | $38.80 | $38.75 | 1,175 |
2020-07-24 | $37.90 | $38.13 | $37.50 | $38.04 | $37.99 | 22,270 |
2020-07-23 | $39.16 | $39.57 | $38.39 | $38.39 | $38.34 | 25,697 |
2020-07-22 | $39.14 | $39.14 | $38.72 | $38.98 | $38.93 | 4,829 |
2020-07-21 | $39.34 | $39.34 | $38.68 | $38.70 | $38.65 | 4,200 |
2020-07-20 | $38.39 | $39.06 | $38.39 | $39.06 | $39.02 | 9,953 |
2020-07-17 | $37.63 | $38.18 | $37.63 | $38.11 | $38.06 | 7,800 |
2020-07-16 | $37.52 | $37.52 | $37.15 | $37.42 | $37.37 | 15,600 |
2020-07-15 | $37.30 | $37.80 | $37.30 | $37.72 | $37.67 | 10,082 |
2020-07-14 | $36.55 | $37.23 | $36.52 | $37.23 | $37.18 | 13,800 |
2020-07-13 | $38.21 | $38.37 | $36.54 | $36.54 | $36.49 | 19,355 |
2020-07-10 | $37.52 | $37.67 | $37.50 | $37.67 | $37.62 | 2,800 |
2020-07-09 | $37.64 | $37.91 | $37.62 | $37.84 | $37.79 | 19,800 |
2020-07-08 | $37.27 | $37.46 | $37.18 | $37.46 | $37.41 | 7,300 |
2020-07-07 | $37.18 | $37.18 | $36.82 | $36.82 | $36.78 | 2,100 |
2020-07-06 | $37.19 | $37.20 | $36.75 | $36.93 | $36.88 | 9,796 |
2020-07-02 | $36.28 | $36.48 | $36.28 | $36.29 | $36.24 | 7,200 |
2020-07-01 | $35.50 | $36.06 | $35.50 | $35.93 | $35.89 | 2,460 |
2020-06-30 | $34.97 | $35.58 | $34.97 | $35.58 | $35.54 | 10,900 |
2020-06-29 | $34.70 | $34.70 | $34.37 | $34.61 | $34.56 | 1,751 |
2020-06-26 | $34.75 | $34.82 | $34.37 | $34.37 | $34.33 | 39,300 |
2020-06-25 | $34.40 | $34.89 | $34.31 | $34.89 | $34.84 | 6,552 |
2020-06-24 | $34.93 | $34.93 | $34.30 | $34.42 | $34.38 | 10,600 |
2020-06-23 | $35.46 | $35.60 | $35.12 | $35.12 | $35.08 | 13,019 |
2020-06-22 | $34.93 | $35.26 | $34.93 | $35.22 | $35.18 | 15,400 |
2020-06-19 | $35.26 | $35.33 | $34.91 | $34.91 | $34.87 | 16,342 |
2020-06-18 | $34.82 | $34.87 | $34.82 | $34.85 | $34.80 | 2,000 |
2020-06-17 | $35.02 | $35.02 | $34.60 | $34.66 | $34.62 | 2,082 |
2020-06-16 | $34.83 | $34.92 | $34.57 | $34.61 | $34.57 | 11,900 |
2020-06-15 | $32.70 | $34.17 | $32.70 | $34.17 | $34.13 | 121,427 |
2020-06-12 | $33.56 | $33.56 | $32.77 | $33.31 | $33.26 | 2,015 |
2020-06-11 | $33.85 | $33.85 | $33.07 | $33.21 | $33.17 | 9,700 |
2020-06-10 | $34.54 | $34.72 | $34.54 | $34.72 | $34.68 | 1,000 |
2020-06-09 | $34.32 | $34.40 | $34.22 | $34.26 | $34.21 | 5,800 |
2020-06-08 | $34.08 | $34.18 | $33.86 | $34.13 | $34.09 | 8,730 |
2020-06-05 | $33.90 | $34.39 | $33.71 | $34.20 | $34.16 | 69,114 |
2020-06-04 | $33.75 | $33.81 | $33.45 | $33.63 | $33.59 | 1,700 |
2020-06-03 | $34.54 | $34.54 | $34.29 | $34.32 | $34.28 | 14,400 |
2020-06-02 | $34.55 | $34.61 | $34.17 | $34.61 | $34.56 | 6,800 |
2020-06-01 | $34.75 | $34.99 | $34.70 | $34.87 | $34.83 | 139,400 |
2020-05-29 | $33.91 | $34.56 | $33.91 | $34.56 | $34.51 | 7,185 |
2020-05-28 | $34.40 | $34.44 | $33.78 | $33.78 | $33.74 | 4,390 |
2020-05-27 | $32.80 | $33.93 | $32.80 | $33.93 | $33.89 | 22,300 |
2020-05-26 | $34.31 | $34.31 | $33.65 | $33.65 | $33.61 | 1,326 |
2020-05-22 | $33.34 | $33.42 | $33.34 | $33.38 | $33.34 | 900 |
2020-05-21 | $33.22 | $33.22 | $33.18 | $33.18 | $33.14 | 300 |
2020-05-20 | $33.41 | $33.47 | $33.24 | $33.24 | $33.20 | 400 |
2020-05-19 | $33.30 | $33.33 | $32.88 | $32.88 | $32.84 | 79,165 |
2020-05-18 | $32.87 | $33.06 | $32.87 | $33.06 | $33.02 | 700 |
2020-05-15 | $31.18 | $31.87 | $31.18 | $31.87 | $31.83 | 68,300 |
2020-05-14 | $30.52 | $31.37 | $30.38 | $31.37 | $31.33 | 43,544 |
2020-05-13 | $31.97 | $31.97 | $30.77 | $31.05 | $31.01 | 11,600 |
2020-05-12 | $32.86 | $32.86 | $32.01 | $32.01 | $31.97 | 2,279 |
2020-05-11 | $32.45 | $32.96 | $32.41 | $32.83 | $32.79 | 6,100 |
2020-05-08 | $32.35 | $32.47 | $32.33 | $32.47 | $32.42 | 19,600 |
2020-05-07 | $31.79 | $32.03 | $31.67 | $31.86 | $31.82 | 17,800 |
2020-05-06 | $31.28 | $31.64 | $31.17 | $31.32 | $31.28 | 3,200 |
2020-05-05 | $30.73 | $30.96 | $30.71 | $30.96 | $30.92 | 1,400 |
2020-05-04 | $29.36 | $30.12 | $29.36 | $30.12 | $30.08 | 7,388 |
2020-05-01 | $29.88 | $29.93 | $29.50 | $29.72 | $29.68 | 62,800 |
2020-04-30 | $31.13 | $31.13 | $30.76 | $30.76 | $30.72 | 1,400 |
2020-04-29 | $31.24 | $31.75 | $31.24 | $31.75 | $31.71 | 1,500 |
2020-04-28 | $30.81 | $30.81 | $30.25 | $30.28 | $30.24 | 20,100 |
2020-04-27 | $29.82 | $30.25 | $29.82 | $30.19 | $30.15 | 35,183 |
2020-04-24 | $29.10 | $29.25 | $29.04 | $29.23 | $29.19 | 9,600 |
2020-04-23 | $28.81 | $29.04 | $28.74 | $28.74 | $28.71 | 14,800 |
2020-04-22 | $28.54 | $28.71 | $28.37 | $28.64 | $28.61 | 9,384 |
2020-04-21 | $28.29 | $28.36 | $27.61 | $27.79 | $27.76 | 3,200 |
2020-04-20 | $29.05 | $29.47 | $29.03 | $29.07 | $29.03 | 3,508 |
2020-04-17 | $28.98 | $29.25 | $28.87 | $29.24 | $29.20 | 24,300 |
2020-04-16 | $28.01 | $28.26 | $28.01 | $28.26 | $28.23 | 2,500 |
2020-04-15 | $27.99 | $28.15 | $27.79 | $27.94 | $27.91 | 14,640 |
2020-04-14 | $28.60 | $28.66 | $28.58 | $28.61 | $28.57 | 2,400 |
2020-04-13 | $27.53 | $27.53 | $27.09 | $27.43 | $27.39 | 23,200 |
2020-04-09 | $27.84 | $28.42 | $27.80 | $28.02 | $27.98 | 7,858 |
2020-04-08 | $26.67 | $27.37 | $26.65 | $27.36 | $27.33 | 4,700 |
2020-04-07 | $27.36 | $27.55 | $26.02 | $26.11 | $26.08 | 34,805 |
2020-04-06 | $25.34 | $26.34 | $25.34 | $26.34 | $26.31 | 3,300 |
2020-04-03 | $24.31 | $24.31 | $23.92 | $24.17 | $24.14 | 3,400 |
2020-04-02 | $24.41 | $24.80 | $23.99 | $24.70 | $24.66 | 5,772 |
2020-04-01 | $25.14 | $25.14 | $24.52 | $24.52 | $24.49 | 100,300 |
2020-03-31 | $26.74 | $26.78 | $25.97 | $25.97 | $25.94 | 21,740 |
2020-03-30 | $26.09 | $26.69 | $26.08 | $26.68 | $26.65 | 57,001 |
2020-03-27 | $26.01 | $26.50 | $26.01 | $26.16 | $26.13 | 30,700 |
2020-03-26 | $26.55 | $27.13 | $26.38 | $27.13 | $27.09 | 5,000 |
2020-03-25 | $25.51 | $26.24 | $25.51 | $25.62 | $25.58 | 5,100 |
2020-03-24 | $24.26 | $24.94 | $24.02 | $24.94 | $24.91 | 14,800 |
2020-03-23 | $22.47 | $22.47 | $21.37 | $22.44 | $22.41 | 28,276 |
2020-03-20 | $23.87 | $24.28 | $22.50 | $22.50 | $22.47 | 21,599 |
2020-03-19 | $21.55 | $23.61 | $21.55 | $23.38 | $23.35 | 161,605 |
2020-03-18 | $22.35 | $22.75 | $21.50 | $22.49 | $22.46 | 131,200 |
2020-03-17 | $23.24 | $24.36 | $22.92 | $24.36 | $24.33 | 17,894 |
2020-03-16 | $23.00 | $24.62 | $23.00 | $23.01 | $22.98 | 9,764 |
2020-03-13 | $27.08 | $27.08 | $25.47 | $27.01 | $26.92 | 10,045 |
2020-03-12 | $26.09 | $26.49 | $25.68 | $25.68 | $25.60 | 4,796 |
2020-03-11 | $29.32 | $29.32 | $28.07 | $28.50 | $28.41 | 6,300 |
2020-03-10 | $29.62 | $30.16 | $28.99 | $30.16 | $30.07 | 79,516 |
2020-03-09 | $29.19 | $29.88 | $28.94 | $29.05 | $28.96 | 11,434 |
2020-03-06 | $31.92 | $32.13 | $31.12 | $31.91 | $31.81 | 94,600 |
2020-03-05 | $33.22 | $33.22 | $32.85 | $32.95 | $32.84 | 3,100 |
2020-03-04 | $33.28 | $33.96 | $33.12 | $33.96 | $33.85 | 26,950 |
2020-03-03 | $33.25 | $33.64 | $32.23 | $32.44 | $32.34 | 91,448 |
2020-03-02 | $32.32 | $33.01 | $31.90 | $32.94 | $32.84 | 141,156 |
2020-02-28 | $30.83 | $32.19 | $30.64 | $32.18 | $32.08 | 73,541 |
2020-02-27 | $32.21 | $32.88 | $31.84 | $32.02 | $31.92 | 12,700 |
2020-02-26 | $33.82 | $33.82 | $33.21 | $33.29 | $33.18 | 35,571 |
2020-02-25 | $33.91 | $33.92 | $33.33 | $33.36 | $33.25 | 20,300 |
2020-02-24 | $33.99 | $34.65 | $33.21 | $34.55 | $34.44 | 14,296 |
2020-02-21 | $35.72 | $35.72 | $35.53 | $35.62 | $35.51 | 9,500 |
2020-02-20 | $36.70 | $36.90 | $35.90 | $36.49 | $36.37 | 13,007 |
2020-02-19 | $37.05 | $37.15 | $36.92 | $36.92 | $36.80 | 12,200 |
2020-02-18 | $36.29 | $36.50 | $36.29 | $36.50 | $36.39 | 17,439 |
2020-02-14 | $36.61 | $36.61 | $36.32 | $36.43 | $36.31 | 21,900 |
2020-02-13 | $36.11 | $36.40 | $36.11 | $36.32 | $36.20 | 2,300 |
2020-02-12 | $35.62 | $36.02 | $35.62 | $36.02 | $35.91 | 1,761 |
2020-02-11 | $35.77 | $35.85 | $35.60 | $35.67 | $35.56 | 7,119 |
2020-02-10 | $34.67 | $35.53 | $34.67 | $35.49 | $35.37 | 8,954 |
2020-02-07 | $34.82 | $34.94 | $34.76 | $34.83 | $34.72 | 9,900 |
2020-02-06 | $34.94 | $35.12 | $34.93 | $35.03 | $34.91 | 2,800 |
2020-02-05 | $35.99 | $35.99 | $34.88 | $35.03 | $34.92 | 3,644 |
2020-02-04 | $35.51 | $35.62 | $35.51 | $35.58 | $35.46 | 3,200 |
2020-02-03 | $34.68 | $34.70 | $34.56 | $34.64 | $34.53 | 16,600 |
2020-01-31 | $34.99 | $34.99 | $34.30 | $34.35 | $34.24 | 12,953 |
2020-01-30 | $35.08 | $35.24 | $34.81 | $35.11 | $35.00 | 9,496 |
2020-01-29 | $35.24 | $35.24 | $35.06 | $35.08 | $34.97 | 15,276 |
2020-01-28 | $34.61 | $35.06 | $34.61 | $35.05 | $34.94 | 8,370 |
2020-01-27 | $34.19 | $34.52 | $34.19 | $34.35 | $34.24 | 1,169 |
2020-01-24 | $35.49 | $35.53 | $34.82 | $35.01 | $34.90 | 2,244 |
2020-01-23 | $35.02 | $35.22 | $35.02 | $35.22 | $35.11 | 4,578 |
2020-01-22 | $35.37 | $35.37 | $35.04 | $35.04 | $34.93 | 1,779 |
2020-01-21 | $35.00 | $35.02 | $34.87 | $34.87 | $34.76 | 1,900 |
2020-01-17 | $34.76 | $34.77 | $34.74 | $34.77 | $34.66 | 3,500 |
2020-01-16 | $34.66 | $34.78 | $34.54 | $34.78 | $34.67 | 1,200 |
2020-01-15 | $34.48 | $34.53 | $34.40 | $34.40 | $34.29 | 2,900 |
2020-01-14 | $34.36 | $34.44 | $34.20 | $34.24 | $34.13 | 7,615 |
2020-01-13 | $34.13 | $34.38 | $34.13 | $34.38 | $34.27 | 8,100 |
2020-01-10 | $34.07 | $34.07 | $33.80 | $33.80 | $33.69 | 865 |
2020-01-09 | $33.74 | $33.86 | $33.74 | $33.86 | $33.75 | 4,100 |
2020-01-08 | $33.41 | $33.50 | $33.34 | $33.37 | $33.26 | 33,400 |
2020-01-07 | $33.07 | $33.29 | $33.05 | $33.20 | $33.09 | 27,300 |
2020-01-06 | $32.50 | $33.02 | $32.50 | $33.02 | $32.92 | 8,472 |
2020-01-03 | $32.61 | $32.81 | $32.61 | $32.81 | $32.70 | 8,800 |
2020-01-02 | $32.60 | $32.81 | $32.59 | $32.81 | $32.71 | 6,400 |
2019-12-31 | $32.39 | $32.39 | $32.34 | $32.39 | $32.29 | 1,500 |
2019-12-30 | $32.20 | $32.28 | $32.20 | $32.24 | $32.14 | 2,600 |
2019-12-27 | $32.64 | $32.72 | $32.62 | $32.71 | $32.61 | 3,800 |
2019-12-26 | $32.80 | $32.80 | $32.78 | $32.78 | $32.67 | 2,900 |
2019-12-24 | $32.58 | $32.58 | $32.58 | $32.58 | $32.48 | 279 |
2019-12-23 | $32.59 | $32.59 | $32.49 | $32.49 | $32.39 | 1,277 |
2019-12-20 | $32.38 | $32.52 | $32.38 | $32.52 | $32.42 | 3,186 |
2019-12-19 | $32.20 | $32.32 | $32.18 | $32.29 | $32.19 | 5,200 |
2019-12-18 | $32.21 | $32.21 | $32.14 | $32.14 | $32.04 | 534 |
2019-12-17 | $32.20 | $32.20 | $32.14 | $32.15 | $32.05 | 972 |
2019-12-16 | $32.09 | $32.17 | $32.09 | $32.17 | $32.07 | 400 |
2019-12-13 | $31.79 | $31.90 | $31.79 | $31.90 | $31.80 | 1,600 |
2019-12-12 | $31.94 | $31.94 | $31.58 | $31.63 | $31.53 | 805 |
2019-12-11 | $31.73 | $31.85 | $31.73 | $31.85 | $31.75 | 785 |
2019-12-10 | $31.99 | $31.99 | $31.77 | $31.77 | $31.67 | 4,600 |
2019-12-09 | $32.03 | $32.03 | $31.84 | $31.87 | $31.77 | 1,620 |
2019-12-06 | $32.22 | $32.25 | $32.06 | $32.06 | $31.96 | 3,800 |
2019-12-05 | $31.95 | $31.97 | $31.88 | $31.93 | $31.82 | 9,673 |
2019-12-04 | $31.82 | $31.99 | $31.82 | $31.92 | $31.81 | 1,276 |
2019-12-03 | $31.56 | $31.89 | $31.56 | $31.89 | $31.79 | 600 |
2019-12-02 | $31.85 | $31.85 | $31.67 | $31.83 | $31.73 | 8,600 |
2019-11-29 | $32.79 | $32.92 | $32.74 | $32.74 | $32.64 | 3,800 |
2019-11-27 | $32.91 | $32.92 | $32.91 | $32.92 | $32.82 | 700 |
2019-11-26 | $32.75 | $32.87 | $32.75 | $32.87 | $32.77 | 1,500 |
2019-11-25 | $32.54 | $32.60 | $32.54 | $32.60 | $32.50 | 2,300 |
2019-11-22 | $32.18 | $32.21 | $32.14 | $32.21 | $32.11 | 3,935 |
2019-11-21 | $32.29 | $32.29 | $32.19 | $32.21 | $32.11 | 60,800 |
2019-11-20 | $32.34 | $32.47 | $32.34 | $32.44 | $32.33 | 2,955 |
2019-11-19 | $32.37 | $32.45 | $32.36 | $32.43 | $32.32 | 5,200 |
2019-11-18 | $32.04 | $32.15 | $32.03 | $32.07 | $31.96 | 12,500 |
2019-11-15 | $31.94 | $31.94 | $31.94 | $31.94 | $31.84 | 202 |
2019-11-14 | $31.57 | $31.65 | $31.56 | $31.65 | $31.55 | 2,825 |
2019-11-13 | $31.52 | $31.60 | $31.52 | $31.60 | $31.50 | 2,200 |
2019-11-12 | $31.32 | $31.40 | $31.32 | $31.36 | $31.26 | 9,400 |
2019-11-11 | $30.98 | $31.08 | $30.98 | $31.08 | $30.98 | 7,600 |
2019-11-08 | $30.51 | $30.82 | $30.51 | $30.82 | $30.72 | 12,100 |
2019-11-07 | $30.71 | $30.71 | $30.41 | $30.41 | $30.31 | 7,895 |
2019-11-06 | $30.45 | $30.52 | $30.41 | $30.51 | $30.42 | 3,469 |
2019-11-05 | $30.71 | $30.71 | $30.38 | $30.43 | $30.33 | 6,644 |
2019-11-04 | $30.61 | $30.61 | $30.44 | $30.49 | $30.39 | 6,000 |
2019-11-01 | $30.63 | $30.71 | $30.60 | $30.71 | $30.61 | 107,700 |
2019-10-31 | $30.48 | $30.48 | $30.42 | $30.42 | $30.32 | 1,900 |
2019-10-30 | $30.16 | $30.60 | $30.16 | $30.60 | $30.50 | 50,386 |
2019-10-29 | $30.25 | $30.30 | $30.16 | $30.19 | $30.09 | 5,800 |
2019-10-28 | $30.10 | $30.10 | $30.09 | $30.09 | $29.99 | 4,300 |
2019-10-25 | $29.93 | $29.93 | $29.85 | $29.85 | $29.76 | 4,100 |
2019-10-24 | $29.56 | $29.77 | $29.56 | $29.77 | $29.68 | 4,300 |
2019-10-23 | $29.06 | $29.42 | $29.06 | $29.20 | $29.11 | 15,422 |
2019-10-22 | $29.94 | $29.97 | $29.19 | $29.19 | $29.09 | 12,787 |
2019-10-21 | $29.78 | $29.82 | $29.73 | $29.82 | $29.72 | 8,689 |
2019-10-18 | $30.03 | $30.03 | $29.64 | $29.70 | $29.60 | 8,200 |
2019-10-17 | $30.18 | $30.21 | $30.07 | $30.11 | $30.01 | 31,900 |
2019-10-16 | $29.98 | $30.02 | $29.84 | $29.96 | $29.87 | 6,700 |
2019-10-15 | $30.64 | $30.65 | $30.55 | $30.62 | $30.52 | 4,403 |
2019-10-14 | $30.64 | $30.64 | $30.59 | $30.59 | $30.49 | 40,556 |
2019-10-11 | $30.68 | $30.80 | $30.60 | $30.60 | $30.50 | 5,800 |
2019-10-10 | $30.25 | $30.25 | $30.12 | $30.19 | $30.09 | 6,098 |
2019-10-09 | $30.11 | $30.19 | $30.11 | $30.19 | $30.09 | 1,200 |
2019-10-08 | $29.77 | $29.91 | $29.67 | $29.67 | $29.58 | 8,300 |
2019-10-07 | $30.43 | $30.47 | $30.43 | $30.43 | $30.33 | 3,800 |
2019-10-04 | $29.98 | $30.44 | $29.98 | $30.44 | $30.34 | 2,400 |
2019-10-03 | $29.09 | $29.88 | $29.09 | $29.88 | $29.78 | 2,070 |
2019-10-02 | $29.14 | $29.37 | $29.14 | $29.33 | $29.23 | 25,300 |
2019-10-01 | $30.09 | $30.09 | $29.75 | $29.75 | $29.66 | 56,863 |
2019-09-30 | $29.64 | $30.02 | $29.64 | $30.02 | $29.93 | 34,057 |
2019-09-27 | $30.08 | $30.16 | $29.64 | $29.69 | $29.60 | 85,900 |
2019-09-26 | $30.49 | $30.54 | $30.45 | $30.48 | $30.38 | 34,875 |
2019-09-25 | $30.00 | $30.52 | $30.00 | $30.51 | $30.42 | 5,297 |
2019-09-24 | $31.16 | $31.16 | $30.45 | $30.45 | $30.35 | 21,264 |
2019-09-23 | $31.01 | $31.01 | $31.01 | $31.01 | $30.91 | 122 |
2019-09-20 | $30.95 | $30.96 | $30.95 | $30.96 | $30.86 | 200 |
2019-09-19 | $31.05 | $31.05 | $31.02 | $31.02 | $30.92 | 2,100 |
2019-09-18 | $31.13 | $31.13 | $30.68 | $31.00 | $30.90 | 1,600 |
2019-09-17 | $30.94 | $31.14 | $30.91 | $31.14 | $31.04 | 2,600 |
2019-09-16 | $30.69 | $30.69 | $30.60 | $30.66 | $30.56 | 2,400 |
2019-09-13 | $30.80 | $30.80 | $30.53 | $30.56 | $30.46 | 2,300 |
2019-09-12 | $31.14 | $31.14 | $30.96 | $30.96 | $30.86 | 500 |
2019-09-11 | $30.58 | $30.77 | $30.58 | $30.72 | $30.62 | 7,301 |
2019-09-10 | $30.70 | $30.79 | $30.51 | $30.58 | $30.48 | 4,100 |
2019-09-09 | $32.72 | $32.72 | $31.33 | $31.36 | $31.26 | 7,608 |
2019-09-06 | $32.98 | $32.98 | $32.66 | $32.66 | $32.56 | 1,200 |
2019-09-05 | $32.94 | $33.02 | $32.67 | $33.00 | $32.89 | 16,907 |
2019-09-04 | $32.65 | $32.77 | $32.65 | $32.70 | $32.59 | 6,200 |
2019-09-03 | $32.43 | $32.48 | $32.35 | $32.35 | $32.24 | 1,493 |
2019-08-30 | $32.92 | $32.92 | $32.48 | $32.75 | $32.65 | 3,288 |
2019-08-29 | $32.87 | $32.87 | $32.87 | $32.87 | $32.76 | 838 |
2019-08-28 | $32.59 | $32.62 | $32.36 | $32.57 | $32.46 | 850 |
2019-08-27 | $33.08 | $33.08 | $32.45 | $32.65 | $32.55 | 5,880 |
2019-08-26 | $32.66 | $32.73 | $32.45 | $32.73 | $32.63 | 3,449 |
2019-08-23 | $33.23 | $33.23 | $32.32 | $32.32 | $32.21 | 6,319 |
2019-08-22 | $32.91 | $33.16 | $32.91 | $33.16 | $33.05 | 1,605 |
2019-08-21 | $33.18 | $33.18 | $33.01 | $33.09 | $32.98 | 5,349 |
2019-08-20 | $32.55 | $32.66 | $32.54 | $32.54 | $32.44 | 971 |
2019-08-19 | $32.77 | $32.77 | $32.59 | $32.59 | $32.49 | 7,177 |
2019-08-16 | $32.19 | $32.47 | $32.16 | $32.47 | $32.37 | 11,025 |
2019-08-15 | $31.69 | $31.89 | $31.66 | $31.89 | $31.79 | 11,842 |
2019-08-14 | $32.12 | $32.23 | $31.75 | $31.79 | $31.69 | 7,253 |
2019-08-13 | $32.51 | $32.89 | $32.49 | $32.86 | $32.76 | 5,003 |
2019-08-12 | $32.61 | $32.65 | $32.42 | $32.42 | $32.31 | 3,244 |
2019-08-09 | $33.04 | $33.15 | $32.98 | $33.00 | $32.90 | 1,388 |
2019-08-08 | $32.42 | $33.16 | $32.42 | $33.16 | $33.05 | 1,636 |
2019-08-07 | $31.65 | $32.22 | $31.48 | $32.22 | $32.12 | 6,156 |
2019-08-06 | $31.99 | $32.03 | $31.66 | $32.03 | $31.92 | 8,292 |
2019-08-05 | $31.96 | $31.96 | $31.40 | $31.61 | $31.51 | 12,082 |
2019-08-02 | $33.00 | $33.00 | $32.75 | $32.88 | $32.77 | 2,589 |
2019-08-01 | $33.45 | $33.63 | $32.99 | $33.13 | $33.03 | 14,684 |
2019-07-31 | $33.40 | $33.58 | $32.82 | $33.10 | $33.00 | 22,619 |
2019-07-30 | $33.03 | $33.31 | $33.03 | $33.20 | $33.09 | 468 |
2019-07-29 | $33.45 | $33.45 | $32.89 | $33.12 | $33.02 | 4,551 |
2019-07-26 | $33.41 | $33.51 | $33.41 | $33.51 | $33.40 | 517 |
2019-07-25 | $33.11 | $33.30 | $33.07 | $33.11 | $33.01 | 53,366 |
2019-07-24 | $32.81 | $33.13 | $32.81 | $33.13 | $33.03 | 4,773 |
2019-07-23 | $32.90 | $32.90 | $32.71 | $32.79 | $32.69 | 329 |
2019-07-22 | $33.01 | $33.01 | $32.95 | $32.95 | $32.84 | 426 |
2019-07-19 | $33.21 | $33.23 | $32.92 | $32.92 | $32.82 | 1,143 |
2019-07-18 | $32.91 | $33.17 | $32.91 | $33.17 | $33.06 | 837 |
2019-07-17 | $33.04 | $33.10 | $33.03 | $33.04 | $32.94 | 5,757 |
2019-07-16 | $33.06 | $33.06 | $32.87 | $32.90 | $32.80 | 3,752 |
2019-07-15 | $33.16 | $33.16 | $32.98 | $33.10 | $33.00 | 3,392 |
2019-07-12 | $32.97 | $33.03 | $32.85 | $33.01 | $32.90 | 7,441 |
2019-07-11 | $32.75 | $33.00 | $32.75 | $32.96 | $32.86 | 2,343 |
2019-07-10 | $32.75 | $32.75 | $32.75 | $32.75 | $32.65 | 291 |
2019-07-09 | $32.32 | $32.58 | $32.28 | $32.58 | $32.48 | 565 |
2019-07-08 | $32.29 | $32.29 | $32.28 | $32.28 | $32.18 | 571 |
2019-07-05 | $32.07 | $32.32 | $31.97 | $32.32 | $32.21 | 2,400 |
2019-07-03 | $32.26 | $32.29 | $32.22 | $32.29 | $32.19 | 1,775 |
2019-07-02 | $31.79 | $31.98 | $31.77 | $31.98 | $31.88 | 42,531 |
2019-07-01 | $31.79 | $31.79 | $31.49 | $31.68 | $31.58 | 12,569 |
2019-06-28 | $31.11 | $31.36 | $31.11 | $31.36 | $31.26 | 4,320 |
2019-06-27 | $30.80 | $31.11 | $30.80 | $31.07 | $30.98 | 14,548 |
2019-06-26 | $30.83 | $30.83 | $30.58 | $30.58 | $30.48 | 2,420 |
2019-06-25 | $31.30 | $31.40 | $30.77 | $30.77 | $30.67 | 4,836 |
2019-06-24 | $31.87 | $31.87 | $31.36 | $31.36 | $31.26 | 1,964 |
2019-06-21 | $31.92 | $31.92 | $31.73 | $31.75 | $31.65 | 201,433 |
2019-06-20 | $32.41 | $32.46 | $32.03 | $32.16 | $32.06 | 27,398 |
2019-06-19 | $31.56 | $32.04 | $31.56 | $32.04 | $31.94 | 4,815 |
2019-06-18 | $31.68 | $31.82 | $31.57 | $31.61 | $31.50 | 12,593 |
2019-06-17 | $31.35 | $31.41 | $31.34 | $31.38 | $31.28 | 9,647 |
2019-06-14 | $31.30 | $31.30 | $31.14 | $31.21 | $31.11 | 3,936 |
2019-06-13 | $31.47 | $31.47 | $31.33 | $31.33 | $31.23 | 708 |
2019-06-12 | $31.18 | $31.36 | $31.18 | $31.36 | $31.26 | 574 |
2019-06-11 | $31.34 | $31.34 | $31.12 | $31.12 | $31.02 | 169 |
2019-06-10 | $31.63 | $31.67 | $31.45 | $31.45 | $31.35 | 2,291 |
2019-06-07 | $31.09 | $31.39 | $31.09 | $31.33 | $31.23 | 2,736 |
2019-06-06 | $30.42 | $30.91 | $30.42 | $30.87 | $30.78 | 1,053 |
2019-06-05 | $30.09 | $30.41 | $30.09 | $30.41 | $30.31 | 32,614 |
2019-06-04 | $29.25 | $29.82 | $29.25 | $29.82 | $29.72 | 2,858 |
2019-06-03 | $29.30 | $29.40 | $28.92 | $28.92 | $28.83 | 49,731 |
2019-05-31 | $29.78 | $29.78 | $29.61 | $29.64 | $29.54 | 4,697 |
2019-05-30 | $29.73 | $29.81 | $29.73 | $29.81 | $29.72 | 427 |
2019-05-29 | $29.30 | $29.33 | $29.30 | $29.33 | $29.24 | 916 |
2019-05-28 | $30.16 | $30.18 | $29.92 | $29.92 | $29.82 | 3,224 |
2019-05-24 | $29.95 | $29.95 | $29.95 | $29.95 | $29.85 | 318 |
2019-05-23 | $29.64 | $29.75 | $29.46 | $29.58 | $29.49 | 7,223 |
2019-05-22 | $30.32 | $30.32 | $30.32 | $30.32 | $30.22 | 507 |
2019-05-21 | $30.25 | $30.25 | $30.19 | $30.19 | $30.10 | 4,202 |
2019-05-20 | $29.77 | $29.86 | $29.77 | $29.86 | $29.76 | 262 |
2019-05-17 | $30.21 | $30.55 | $30.12 | $30.16 | $30.07 | 1,317 |
2019-05-16 | $30.22 | $30.66 | $30.22 | $30.44 | $30.35 | 3,802 |
2019-05-15 | $29.86 | $30.00 | $29.86 | $29.98 | $29.88 | 252,863 |
2019-05-14 | $29.13 | $29.69 | $29.13 | $29.61 | $29.51 | 6,798 |
2019-05-13 | $29.54 | $29.54 | $28.97 | $28.97 | $28.88 | 2,171 |
2019-05-10 | $29.74 | $30.12 | $29.48 | $30.12 | $30.02 | 1,617 |
2019-05-09 | $29.91 | $30.28 | $29.55 | $30.24 | $30.14 | 19,908 |
2019-05-08 | $30.38 | $30.43 | $30.26 | $30.26 | $30.16 | 1,402 |
2019-05-07 | $30.23 | $30.24 | $30.23 | $30.24 | $30.14 | 1,173 |
2019-05-06 | $30.60 | $30.84 | $30.59 | $30.84 | $30.74 | 873 |
2019-05-03 | $30.42 | $30.81 | $30.42 | $30.81 | $30.72 | 5,169 |
2019-05-02 | $30.06 | $30.42 | $29.88 | $30.34 | $30.24 | 6,802 |
2019-05-01 | $30.67 | $30.67 | $30.08 | $30.08 | $29.98 | 210,771 |
2019-04-30 | $30.40 | $30.61 | $30.40 | $30.45 | $30.35 | 3,584 |
2019-04-29 | $30.50 | $30.52 | $30.44 | $30.52 | $30.42 | 1,601 |
2019-04-26 | $30.02 | $30.33 | $30.02 | $30.33 | $30.24 | 507 |
2019-04-25 | $29.88 | $29.96 | $29.63 | $29.96 | $29.86 | 1,003 |
2019-04-24 | $29.84 | $30.00 | $29.83 | $29.89 | $29.79 | 2,420 |
2019-04-23 | $29.29 | $29.80 | $29.29 | $29.80 | $29.70 | 1,088 |
2019-04-22 | $28.92 | $29.20 | $28.92 | $29.20 | $29.11 | 2,193 |
2019-04-18 | $28.52 | $28.85 | $28.52 | $28.85 | $28.76 | 8,369 |
2019-04-17 | $29.13 | $29.18 | $28.84 | $28.99 | $28.90 | 3,568 |
2019-04-16 | $30.13 | $30.13 | $29.66 | $29.66 | $29.57 | 1,733 |
2019-04-15 | $30.08 | $30.08 | $29.92 | $30.06 | $29.97 | 2,988 |
2019-04-12 | $30.04 | $30.04 | $29.91 | $29.93 | $29.84 | 8,587 |
2019-04-11 | $29.93 | $29.97 | $29.93 | $29.97 | $29.87 | 1,745 |
2019-04-10 | $29.66 | $29.98 | $29.66 | $29.98 | $29.88 | 4,245 |
2019-04-09 | $29.44 | $29.74 | $29.44 | $29.60 | $29.50 | 602 |
2019-04-08 | $29.45 | $29.58 | $29.39 | $29.58 | $29.48 | 9,073 |
2019-04-05 | $29.73 | $29.73 | $29.63 | $29.63 | $29.53 | 290 |
2019-04-04 | $29.81 | $29.81 | $29.24 | $29.47 | $29.37 | 1,062 |
2019-04-03 | $30.06 | $30.07 | $29.93 | $29.98 | $29.88 | 2,351 |
2019-04-02 | $29.64 | $29.78 | $29.56 | $29.78 | $29.69 | 651 |
2019-04-01 | $29.60 | $29.66 | $29.57 | $29.66 | $29.57 | 715 |
2019-03-29 | $29.47 | $29.50 | $29.36 | $29.49 | $29.39 | 8,947 |
2019-03-28 | $29.12 | $29.12 | $29.11 | $29.11 | $29.02 | 369 |
2019-03-27 | $29.08 | $29.08 | $28.40 | $28.69 | $28.60 | 3,520 |
2019-03-26 | $29.32 | $29.33 | $29.19 | $29.19 | $29.10 | 1,774 |
2019-03-25 | $28.81 | $29.21 | $28.81 | $29.12 | $29.03 | 1,693 |
2019-03-22 | $29.07 | $29.07 | $29.07 | $29.07 | $28.98 | 235 |
2019-03-21 | $30.17 | $30.17 | $30.17 | $30.17 | $30.07 | 272 |
2019-03-20 | $29.32 | $29.56 | $29.32 | $29.56 | $29.46 | 11,177 |
2019-03-19 | $29.54 | $29.59 | $29.51 | $29.59 | $29.50 | 840 |
2019-03-18 | $29.43 | $29.63 | $29.27 | $29.51 | $29.42 | 6,253 |
2019-03-15 | $29.41 | $29.65 | $29.38 | $29.43 | $29.34 | 13,585 |
2019-03-14 | $29.16 | $29.43 | $29.16 | $29.41 | $29.31 | 3,780 |
2019-03-13 | $29.21 | $29.21 | $29.09 | $29.09 | $29.00 | 267 |
2019-03-12 | $28.82 | $29.01 | $28.81 | $29.01 | $28.92 | 1,448 |
2019-03-11 | $28.83 | $28.83 | $28.81 | $28.81 | $28.72 | 174,300 |
2019-03-08 | $28.02 | $28.23 | $28.02 | $28.23 | $28.14 | 1,475 |
2019-03-07 | $28.25 | $28.51 | $28.19 | $28.19 | $28.10 | 5,480 |
2019-03-06 | $28.73 | $28.73 | $28.27 | $28.32 | $28.22 | 4,546 |
2019-03-05 | $28.73 | $28.87 | $28.68 | $28.84 | $28.75 | 1,932 |
2019-03-04 | $29.18 | $29.19 | $28.29 | $28.68 | $28.58 | 42,400 |
2019-03-01 | $29.38 | $29.59 | $29.19 | $29.58 | $29.48 | 48,624 |
2019-02-28 | $29.25 | $29.31 | $29.11 | $29.28 | $29.19 | 26,932 |
2019-02-27 | $29.37 | $29.43 | $29.19 | $29.43 | $29.33 | 2,041 |
2019-02-26 | $29.69 | $29.72 | $29.50 | $29.54 | $29.44 | 4,986 |
2019-02-25 | $29.82 | $29.92 | $29.66 | $29.66 | $29.57 | 3,681 |
2019-02-22 | $29.50 | $29.68 | $29.47 | $29.66 | $29.56 | 9,935 |
2019-02-21 | $29.36 | $29.40 | $29.24 | $29.24 | $29.14 | 8,847 |
2019-02-20 | $29.47 | $29.47 | $29.32 | $29.40 | $29.30 | 2,954 |
2019-02-19 | $29.43 | $29.52 | $29.43 | $29.47 | $29.38 | 8,894 |
2019-02-15 | $29.43 | $29.46 | $29.38 | $29.45 | $29.35 | 2,640 |
2019-02-14 | $29.08 | $29.35 | $29.08 | $29.29 | $29.20 | 15,659 |
2019-02-13 | $29.30 | $29.30 | $29.10 | $29.23 | $29.14 | 40,929 |
2019-02-12 | $29.30 | $29.30 | $29.27 | $29.30 | $29.20 | 2,280 |
2019-02-11 | $28.92 | $29.10 | $28.92 | $29.09 | $29.00 | 1,323 |
2019-02-08 | $28.49 | $28.79 | $28.49 | $28.77 | $28.67 | 1,135 |
2019-02-07 | $28.55 | $28.74 | $28.43 | $28.61 | $28.52 | 1,485 |
2019-02-06 | $28.46 | $28.60 | $28.46 | $28.60 | $28.51 | 1,095 |
2019-02-05 | $28.74 | $28.83 | $28.68 | $28.68 | $28.59 | 1,761 |
2019-02-04 | $28.43 | $28.65 | $28.42 | $28.57 | $28.48 | 18,306 |
2019-02-01 | $28.36 | $28.36 | $28.09 | $28.28 | $28.19 | 98,853 |
2019-01-31 | $28.08 | $28.28 | $28.08 | $28.28 | $28.19 | 1,403 |
2019-01-30 | $27.67 | $27.88 | $27.64 | $27.87 | $27.78 | 1,530 |
2019-01-29 | $27.46 | $27.56 | $27.35 | $27.49 | $27.40 | 2,178 |
2019-01-28 | $27.46 | $27.72 | $27.46 | $27.66 | $27.57 | 3,294 |
2019-01-25 | $27.71 | $27.86 | $27.71 | $27.85 | $27.76 | 2,202 |
2019-01-24 | $27.37 | $27.37 | $27.36 | $27.36 | $27.27 | 1,825 |
2019-01-23 | $27.46 | $27.46 | $27.05 | $27.26 | $27.17 | 2,547 |
2019-01-22 | $27.32 | $27.38 | $27.00 | $27.09 | $27.00 | 3,970 |
2019-01-18 | $27.39 | $27.68 | $27.25 | $27.60 | $27.51 | 7,563 |
2019-01-17 | $27.06 | $27.25 | $27.06 | $27.15 | $27.06 | 3,605 |
2019-01-16 | $26.81 | $26.81 | $26.59 | $26.77 | $26.69 | 3,526 |
2019-01-15 | $26.49 | $26.68 | $26.49 | $26.64 | $26.56 | 2,308 |
2019-01-14 | $26.21 | $26.21 | $26.17 | $26.17 | $26.08 | 344 |
2019-01-11 | $26.41 | $26.41 | $26.26 | $26.26 | $26.17 | 1,204 |
2019-01-10 | $26.06 | $26.37 | $26.03 | $26.37 | $26.29 | 1,810 |
2019-01-09 | $26.56 | $26.67 | $26.41 | $26.58 | $26.50 | 11,859 |
2019-01-08 | $26.23 | $26.32 | $25.86 | $26.32 | $26.24 | 4,742 |
2019-01-07 | $25.61 | $26.16 | $25.61 | $26.03 | $25.94 | 5,201 |
2019-01-04 | $25.02 | $25.60 | $25.02 | $25.44 | $25.36 | 33,941 |
2019-01-03 | $24.98 | $24.98 | $24.46 | $24.55 | $24.47 | 17,579 |
2019-01-02 | $24.90 | $25.27 | $24.87 | $25.10 | $25.02 | 82,048 |
2018-12-31 | $25.15 | $25.24 | $25.07 | $25.23 | $25.15 | 97,360 |
2018-12-28 | $25.10 | $25.36 | $24.81 | $25.04 | $24.96 | 14,053 |
2018-12-27 | $24.41 | $24.94 | $24.30 | $24.94 | $24.86 | 8,837 |
2018-12-26 | $23.77 | $24.85 | $23.77 | $24.85 | $24.76 | 19,322 |
2018-12-24 | $23.58 | $23.61 | $23.31 | $23.31 | $23.22 | 5,319 |
2018-12-21 | $24.37 | $24.43 | $23.64 | $23.69 | $23.60 | 6,871 |
2018-12-20 | $24.73 | $24.86 | $24.03 | $24.33 | $24.24 | 12,824 |
2018-12-19 | $25.58 | $25.61 | $24.92 | $24.92 | $24.83 | 2,394 |
2018-12-18 | $25.42 | $25.46 | $25.19 | $25.32 | $25.22 | 28,018 |
2018-12-17 | $25.77 | $25.77 | $25.08 | $25.08 | $24.99 | 5,439 |
2018-12-14 | $26.40 | $26.44 | $25.98 | $26.03 | $25.93 | 71,713 |
2018-12-13 | $26.82 | $26.82 | $26.37 | $26.47 | $26.37 | 6,359 |
2018-12-12 | $26.67 | $26.89 | $26.67 | $26.79 | $26.69 | 1,460 |
2018-12-11 | $26.67 | $26.71 | $26.21 | $26.36 | $26.26 | 7,770 |
2018-12-10 | $26.01 | $26.37 | $25.84 | $26.37 | $26.27 | 6,818 |
2018-12-07 | $26.75 | $26.76 | $26.06 | $26.06 | $25.96 | 2,373 |
2018-12-06 | $26.46 | $26.86 | $26.14 | $26.86 | $26.76 | 10,465 |
2018-12-04 | $27.83 | $27.83 | $26.88 | $26.90 | $26.80 | 53,605 |
2018-12-03 | $27.75 | $27.87 | $27.59 | $27.87 | $27.77 | 17,722 |
2018-11-30 | $27.24 | $27.53 | $27.24 | $27.53 | $27.43 | 26,208 |
2018-11-29 | $27.31 | $27.57 | $27.07 | $27.42 | $27.32 | 79,135 |
2018-11-28 | $26.71 | $27.22 | $26.71 | $27.16 | $27.06 | 3,288 |
2018-11-27 | $26.34 | $26.45 | $26.34 | $26.45 | $26.35 | 2,571 |
2018-11-26 | $26.25 | $26.46 | $26.25 | $26.46 | $26.36 | 620 |
2018-11-23 | $25.94 | $25.94 | $25.94 | $25.94 | $25.84 | 161 |
2018-11-21 | $26.09 | $26.16 | $25.94 | $25.94 | $25.84 | 2,195 |
2018-11-20 | $25.12 | $25.85 | $25.01 | $25.49 | $25.39 | 3,239 |
2018-11-19 | $26.75 | $26.75 | $26.14 | $26.14 | $26.04 | 2,776 |
2018-11-16 | $27.51 | $27.55 | $27.26 | $27.49 | $27.39 | 4,117 |
2018-11-15 | $26.75 | $26.94 | $26.75 | $26.94 | $26.84 | 562 |
2018-11-14 | $27.76 | $27.76 | $27.13 | $27.16 | $27.06 | 11,887 |
2018-11-13 | $27.40 | $27.75 | $27.28 | $27.28 | $27.17 | 10,375 |
2018-11-12 | $28.19 | $28.19 | $27.51 | $27.64 | $27.53 | 3,399 |
2018-11-09 | $28.69 | $28.69 | $28.17 | $28.17 | $28.06 | 10,411 |
2018-11-08 | $29.50 | $29.50 | $29.16 | $29.16 | $29.05 | 1,843 |
2018-11-07 | $29.02 | $29.27 | $28.96 | $29.25 | $29.14 | 871 |
2018-11-06 | $28.70 | $28.71 | $28.44 | $28.44 | $28.34 | 2,246 |
2018-11-05 | $28.52 | $28.52 | $28.25 | $28.35 | $28.24 | 4,419 |
2018-11-02 | $29.32 | $29.33 | $28.61 | $28.77 | $28.67 | 14,501 |
2018-11-01 | $28.25 | $29.00 | $28.25 | $28.92 | $28.81 | 16,629 |
2018-10-31 | $28.87 | $28.87 | $28.45 | $28.48 | $28.37 | 5,105 |
2018-10-30 | $27.62 | $27.67 | $27.62 | $27.67 | $27.57 | 1,897 |
2018-10-29 | $27.90 | $28.08 | $26.83 | $26.83 | $26.73 | 4,003 |
2018-10-26 | $27.70 | $27.99 | $27.29 | $27.60 | $27.49 | 3,000 |
2018-10-25 | $28.20 | $28.36 | $27.98 | $28.36 | $28.25 | 7,186 |
2018-10-24 | $29.04 | $29.04 | $28.16 | $28.16 | $28.05 | 1,855 |
2018-10-23 | $28.87 | $28.87 | $28.45 | $28.74 | $28.63 | 1,748 |
2018-10-22 | $29.28 | $29.70 | $29.22 | $29.70 | $29.59 | 8,115 |
2018-10-19 | $30.18 | $30.18 | $29.45 | $29.47 | $29.36 | 2,178 |
2018-10-18 | $30.64 | $30.70 | $30.13 | $30.13 | $30.02 | 35,471 |
2018-10-17 | $30.78 | $30.78 | $30.46 | $30.75 | $30.64 | 40,778 |
2018-10-16 | $30.28 | $30.85 | $30.28 | $30.85 | $30.73 | 9,608 |
2018-10-15 | $29.82 | $29.98 | $29.82 | $29.96 | $29.85 | 40,321 |
2018-10-12 | $29.94 | $30.10 | $29.61 | $29.91 | $29.80 | 31,202 |
2018-10-11 | $30.10 | $30.10 | $29.34 | $29.57 | $29.45 | 8,733 |
2018-10-10 | $30.68 | $30.68 | $30.17 | $30.24 | $30.13 | 2,256 |
2018-10-09 | $31.79 | $31.79 | $31.46 | $31.46 | $31.34 | 10,513 |
2018-10-08 | $31.93 | $31.96 | $31.28 | $31.38 | $31.26 | 3,951 |
2018-10-05 | $32.20 | $32.39 | $32.01 | $32.35 | $32.23 | 1,991 |
2018-10-04 | $33.11 | $33.11 | $32.49 | $32.49 | $32.37 | 19,073 |
2018-10-03 | $33.28 | $33.44 | $33.28 | $33.40 | $33.27 | 2,377 |
2018-10-02 | $33.77 | $33.77 | $33.08 | $33.08 | $32.96 | 6,443 |
2018-10-01 | $34.35 | $34.35 | $33.69 | $33.70 | $33.57 | 13,718 |
2018-09-28 | $33.99 | $34.23 | $33.99 | $34.00 | $33.87 | 7,082 |
2018-09-27 | $33.82 | $33.82 | $33.73 | $33.77 | $33.64 | 754 |
2018-09-26 | $33.79 | $33.85 | $33.79 | $33.85 | $33.72 | 710 |
2018-09-25 | $33.62 | $33.86 | $33.62 | $33.86 | $33.73 | 251 |
2018-09-24 | $33.37 | $33.47 | $33.36 | $33.43 | $33.31 | 5,610 |
2018-09-21 | $33.36 | $33.36 | $33.36 | $33.36 | $33.24 | 486 |
2018-09-20 | $33.43 | $33.43 | $33.17 | $33.22 | $33.10 | 4,874 |
2018-09-19 | $33.40 | $33.40 | $32.97 | $33.07 | $32.94 | 1,496 |
2018-09-18 | $33.83 | $33.83 | $33.83 | $33.83 | $33.70 | 1,398 |
2018-09-17 | $34.16 | $34.16 | $33.35 | $33.37 | $33.24 | 3,002 |
2018-09-14 | $34.19 | $34.24 | $34.00 | $34.18 | $34.05 | 3,294 |
2018-09-13 | $34.33 | $34.33 | $34.11 | $34.22 | $34.10 | 5,646 |
2018-09-12 | $34.16 | $34.17 | $33.91 | $33.97 | $33.84 | 1,378 |
2018-09-11 | $34.17 | $34.17 | $34.07 | $34.07 | $33.95 | 1,637 |
2018-09-10 | $33.61 | $33.72 | $33.48 | $33.72 | $33.59 | 3,443 |
2018-09-07 | $33.15 | $33.73 | $33.15 | $33.42 | $33.30 | 2,275 |
2018-09-06 | $33.42 | $33.42 | $33.00 | $33.00 | $32.88 | 11,702 |
2018-09-05 | $33.50 | $33.50 | $33.14 | $33.36 | $33.24 | 1,470 |
2018-09-04 | $33.88 | $34.05 | $33.83 | $34.05 | $33.92 | 18,641 |
2018-08-31 | $33.63 | $33.88 | $33.63 | $33.88 | $33.75 | 1,598 |
2018-08-30 | $33.68 | $33.83 | $33.67 | $33.67 | $33.54 | 15,330 |
2018-08-29 | $33.52 | $33.66 | $33.45 | $33.66 | $33.53 | 4,302 |
2018-08-28 | $33.42 | $33.43 | $33.27 | $33.43 | $33.31 | 11,678 |
2018-08-27 | $33.38 | $33.46 | $33.36 | $33.36 | $33.24 | 2,961 |
2018-08-24 | $32.87 | $33.16 | $32.87 | $33.16 | $33.04 | 2,393 |
2018-08-23 | $32.68 | $32.78 | $32.66 | $32.66 | $32.54 | 3,444 |
2018-08-22 | $32.43 | $32.64 | $32.43 | $32.64 | $32.51 | 865 |
2018-08-21 | $32.48 | $32.48 | $32.36 | $32.36 | $32.24 | 641 |
2018-08-20 | $31.95 | $31.95 | $31.95 | $31.95 | $31.83 | 1,936 |
2018-08-17 | $31.55 | $31.85 | $31.55 | $31.85 | $31.73 | 5,530 |
2018-08-16 | $31.52 | $31.78 | $31.52 | $31.70 | $31.58 | 2,922 |
2018-08-15 | $31.89 | $31.89 | $31.25 | $31.25 | $31.13 | 4,571 |
2018-08-14 | $32.07 | $32.11 | $32.06 | $32.08 | $31.96 | 4,289 |
2018-08-13 | $32.13 | $32.13 | $31.86 | $31.87 | $31.75 | 935 |
2018-08-10 | $32.17 | $32.25 | $32.17 | $32.25 | $32.13 | 744 |
2018-08-09 | $32.05 | $32.20 | $32.05 | $32.20 | $32.08 | 459 |
2018-08-08 | $31.83 | $31.83 | $31.82 | $31.83 | $31.71 | 7,127 |
2018-08-07 | $31.90 | $31.90 | $31.90 | $31.90 | $31.78 | 642 |
2018-08-06 | $31.52 | $31.80 | $31.52 | $31.80 | $31.68 | 1,528 |
2018-08-03 | $31.49 | $31.54 | $31.27 | $31.39 | $31.27 | 41,686 |
2018-08-02 | $31.15 | $31.45 | $31.15 | $31.45 | $31.34 | 533 |
2018-08-01 | $31.44 | $31.44 | $31.19 | $31.19 | $31.07 | 132,450 |
2018-07-31 | $30.95 | $31.04 | $30.95 | $31.02 | $30.90 | 4,609 |
2018-07-30 | $31.36 | $31.36 | $30.99 | $30.99 | $30.87 | 4,787 |
2018-07-27 | $32.53 | $32.53 | $31.48 | $31.55 | $31.43 | 21,583 |
2018-07-26 | $31.96 | $32.40 | $31.96 | $32.40 | $32.28 | 4,707 |
2018-07-25 | $31.84 | $32.15 | $31.84 | $32.15 | $32.03 | 209 |
2018-07-24 | $32.51 | $32.51 | $31.96 | $31.96 | $31.84 | 315 |
2018-07-23 | $32.11 | $32.27 | $32.11 | $32.27 | $32.15 | 1,485 |
2018-07-20 | $32.29 | $32.29 | $32.21 | $32.21 | $32.09 | 885 |
2018-07-19 | $32.26 | $32.30 | $32.14 | $32.14 | $32.02 | 1,173 |
2018-07-18 | $31.99 | $32.15 | $31.99 | $32.15 | $32.03 | 1,062 |
2018-07-17 | $31.82 | $32.07 | $31.82 | $32.01 | $31.89 | 2,089 |
2018-07-16 | $31.75 | $31.75 | $31.55 | $31.60 | $31.48 | 21,282 |
2018-07-13 | $31.68 | $31.71 | $31.54 | $31.59 | $31.47 | 1,735 |
2018-07-12 | $31.47 | $31.68 | $31.47 | $31.68 | $31.56 | 562 |
2018-07-11 | $31.35 | $31.43 | $31.20 | $31.20 | $31.08 | 1,117 |
2018-07-10 | $31.64 | $31.64 | $31.43 | $31.43 | $31.31 | 2,918 |
2018-07-09 | $31.50 | $31.60 | $31.35 | $31.60 | $31.48 | 10,092 |
2018-07-06 | $31.12 | $31.29 | $31.12 | $31.24 | $31.12 | 9,383 |
2018-07-05 | $31.10 | $31.10 | $30.69 | $30.89 | $30.77 | 8,374 |
2018-07-03 | $31.19 | $31.19 | $30.94 | $31.07 | $30.95 | 6,410 |
2018-07-02 | $30.56 | $30.96 | $30.51 | $30.95 | $30.83 | 21,065 |
2018-06-29 | $30.96 | $31.01 | $30.69 | $30.69 | $30.58 | 3,797 |
2018-06-28 | $30.25 | $30.78 | $30.13 | $30.78 | $30.66 | 61,405 |
2018-06-27 | $31.14 | $31.14 | $30.48 | $30.48 | $30.37 | 25,716 |
2018-06-26 | $31.04 | $31.18 | $31.01 | $31.01 | $30.89 | 57,423 |
2018-06-25 | $31.80 | $31.80 | $30.72 | $30.98 | $30.86 | 22,119 |
2018-06-22 | $32.51 | $32.51 | $32.02 | $32.03 | $31.91 | 14,290 |
2018-06-21 | $33.24 | $33.24 | $32.51 | $32.58 | $32.46 | 71,199 |
2018-06-20 | $33.12 | $33.22 | $33.07 | $33.22 | $33.10 | 28,915 |
2018-06-19 | $32.30 | $32.93 | $32.24 | $32.93 | $32.81 | 52,085 |
2018-06-18 | $32.55 | $32.98 | $32.55 | $32.98 | $32.86 | 3,764 |
2018-06-15 | $32.64 | $32.64 | $32.64 | $32.64 | $32.52 | 204 |
2018-06-14 | $32.65 | $32.65 | $32.64 | $32.64 | $32.52 | 3,873 |
2018-06-13 | $32.64 | $32.73 | $32.45 | $32.45 | $32.33 | 955 |
2018-06-12 | $32.59 | $32.73 | $32.56 | $32.57 | $32.45 | 8,741 |
2018-06-11 | $32.38 | $32.44 | $32.38 | $32.38 | $32.26 | 5,716 |
2018-06-08 | $32.05 | $32.31 | $32.03 | $32.31 | $32.19 | 12,269 |
2018-06-07 | $32.00 | $32.02 | $31.76 | $32.02 | $31.90 | 4,875 |
2018-06-06 | $32.40 | $32.40 | $32.32 | $32.38 | $32.26 | 7,601 |
2018-06-05 | $32.23 | $32.29 | $32.09 | $32.21 | $32.09 | 14,084 |
2018-06-04 | $31.74 | $31.94 | $31.68 | $31.94 | $31.82 | 36,442 |
2018-06-01 | $31.52 | $31.88 | $31.52 | $31.88 | $31.76 | 13,760 |
2018-05-31 | $31.71 | $31.72 | $31.31 | $31.34 | $31.22 | 22,217 |
2018-05-30 | $31.80 | $31.80 | $31.80 | $31.80 | $31.68 | 250 |
2018-05-29 | $31.46 | $31.46 | $31.18 | $31.27 | $31.15 | 2,331 |
2018-05-25 | $31.33 | $31.54 | $31.33 | $31.54 | $31.42 | 1,173 |
2018-05-24 | $31.23 | $31.23 | $31.23 | $31.23 | $31.11 | 67 |
2018-05-23 | $31.14 | $31.23 | $31.12 | $31.23 | $31.11 | 610 |
2018-05-22 | $31.37 | $31.37 | $31.34 | $31.34 | $31.22 | 604 |
2018-05-21 | $31.62 | $31.64 | $31.62 | $31.64 | $31.52 | 1,108 |
2018-05-18 | $31.36 | $31.51 | $31.34 | $31.47 | $31.35 | 2,916 |
2018-05-17 | $31.02 | $31.02 | $31.02 | $31.02 | $30.90 | 4 |
2018-05-16 | $31.02 | $31.02 | $31.02 | $31.02 | $30.90 | 100 |
2018-05-15 | $31.09 | $31.09 | $30.99 | $31.02 | $30.90 | 1,498 |
2018-05-14 | $31.67 | $31.67 | $31.26 | $31.30 | $31.18 | 5,558 |
2018-05-11 | $31.30 | $31.49 | $31.30 | $31.34 | $31.22 | 24,639 |
2018-05-10 | $30.80 | $30.80 | $30.80 | $30.80 | $30.68 | 9 |
2018-05-09 | $30.55 | $30.80 | $30.55 | $30.80 | $30.68 | 1,216 |
2018-05-08 | $30.23 | $30.23 | $30.23 | $30.23 | $30.12 | 158 |
2018-05-07 | $30.03 | $30.16 | $30.03 | $30.16 | $30.05 | 381 |
2018-05-04 | $29.38 | $29.38 | $29.38 | $29.38 | $29.27 | 112 |
2018-05-03 | $29.17 | $29.40 | $29.07 | $29.40 | $29.29 | 2,722 |
2018-05-02 | $29.40 | $29.40 | $29.40 | $29.40 | $29.29 | 107 |
2018-05-01 | $29.14 | $29.30 | $28.93 | $29.30 | $29.19 | 111,658 |
2018-04-30 | $29.47 | $29.47 | $29.24 | $29.24 | $29.13 | 498 |
2018-04-27 | $29.49 | $29.49 | $29.10 | $29.27 | $29.16 | 28,975 |
2018-04-26 | $29.05 | $29.41 | $29.05 | $29.37 | $29.26 | 20,430 |
2018-04-25 | $28.64 | $29.16 | $28.64 | $28.93 | $28.82 | 20,139 |
2018-04-24 | $30.12 | $30.12 | $29.05 | $29.05 | $28.94 | 14,090 |
2018-04-23 | $29.92 | $30.09 | $29.92 | $30.06 | $29.95 | 5,041 |
2018-04-20 | $29.90 | $29.92 | $29.83 | $29.83 | $29.72 | 5,195 |
2018-04-19 | $30.64 | $30.64 | $30.64 | $30.64 | $30.53 | 1 |
2018-04-18 | $30.65 | $30.65 | $30.64 | $30.64 | $30.53 | 421 |
2018-04-17 | $30.23 | $30.41 | $30.23 | $30.41 | $30.30 | 200 |
2018-04-16 | $29.73 | $29.91 | $29.73 | $29.91 | $29.80 | 10,633 |
2018-04-13 | $30.20 | $30.20 | $29.53 | $29.66 | $29.55 | 19,786 |
2018-04-12 | $29.91 | $30.05 | $29.91 | $30.02 | $29.91 | 11,310 |
2018-04-11 | $29.88 | $29.89 | $29.62 | $29.62 | $29.51 | 57,994 |
2018-04-10 | $29.61 | $29.61 | $29.61 | $29.61 | $29.50 | 6 |
2018-04-09 | $29.25 | $29.61 | $29.24 | $29.61 | $29.50 | 2,778 |
2018-04-06 | $29.22 | $29.30 | $28.88 | $29.04 | $28.93 | 7,743 |
2018-04-05 | $29.74 | $29.84 | $29.73 | $29.75 | $29.64 | 11,200 |
2018-04-04 | $28.39 | $29.54 | $28.39 | $29.54 | $29.43 | 14,076 |
2018-04-03 | $28.78 | $28.78 | $28.78 | $28.78 | $28.67 | 49 |
2018-04-02 | $28.82 | $29.00 | $28.54 | $28.78 | $28.67 | 4,676 |
2018-03-29 | $29.24 | $29.92 | $29.24 | $29.92 | $29.81 | 6,332 |
2018-03-28 | $29.23 | $29.49 | $29.06 | $29.08 | $28.97 | 2,815 |
2018-03-27 | $30.53 | $30.53 | $30.53 | $30.53 | $30.42 | 46 |
2018-03-26 | $30.29 | $30.53 | $30.01 | $30.53 | $30.42 | 11,825 |
2018-03-23 | $29.98 | $29.98 | $29.75 | $29.78 | $29.67 | 14,950 |
2018-03-22 | $30.69 | $30.69 | $30.21 | $30.21 | $30.10 | 1,789 |
2018-03-21 | $31.24 | $31.29 | $31.20 | $31.23 | $31.11 | 2,500 |
2018-03-20 | $30.90 | $31.25 | $30.90 | $31.22 | $31.10 | 1,803 |
2018-03-19 | $30.90 | $30.90 | $30.49 | $30.49 | $30.37 | 1,188 |
2018-03-16 | $31.00 | $31.00 | $31.00 | $31.00 | $30.88 | 0 |
2018-03-15 | $31.10 | $31.18 | $31.00 | $31.00 | $30.88 | 142,140 |
2018-03-14 | $31.16 | $31.20 | $31.15 | $31.20 | $31.08 | 4,526 |
2018-03-13 | $31.51 | $31.51 | $31.12 | $31.12 | $31.00 | 3,963 |
2018-03-12 | $31.32 | $31.36 | $31.24 | $31.34 | $31.22 | 39,093 |
2018-03-09 | $31.12 | $31.12 | $31.12 | $31.12 | $31.00 | 632 |
2018-03-08 | $30.71 | $30.71 | $30.71 | $30.71 | $30.60 | 580 |
2018-03-07 | $30.74 | $30.74 | $30.74 | $30.74 | $30.62 | 161 |
2018-03-06 | $30.22 | $30.41 | $30.22 | $30.40 | $30.29 | 1,134 |
2018-03-05 | $29.62 | $30.24 | $29.62 | $30.19 | $30.08 | 1,204 |
2018-03-02 | $29.67 | $29.90 | $29.67 | $29.90 | $29.79 | 955 |
2018-03-01 | $29.56 | $29.56 | $29.02 | $29.32 | $29.21 | 2,971 |
2018-02-28 | $29.95 | $29.95 | $29.95 | $29.95 | $29.84 | 277 |
2018-02-27 | $30.19 | $30.19 | $29.94 | $29.94 | $29.83 | 458 |
2018-02-26 | $30.05 | $30.28 | $30.02 | $30.28 | $30.17 | 930 |
2018-02-23 | $29.76 | $29.76 | $29.76 | $29.76 | $29.65 | 100 |
2018-02-22 | $29.76 | $29.76 | $29.76 | $29.76 | $29.65 | 101 |
2018-02-21 | $30.14 | $30.14 | $29.93 | $29.93 | $29.82 | 1,014 |
2018-02-20 | $30.11 | $30.27 | $30.11 | $30.27 | $30.16 | 2,957 |
2018-02-16 | $29.88 | $29.88 | $29.88 | $29.88 | $29.77 | 26 |
2018-02-15 | $29.57 | $29.57 | $29.57 | $29.57 | $29.46 | 424 |
2018-02-14 | $28.76 | $29.44 | $28.76 | $29.41 | $29.30 | 1,570 |
2018-02-13 | $28.30 | $28.85 | $28.30 | $28.82 | $28.71 | 13,615 |
2018-02-12 | $27.90 | $27.90 | $27.90 | $27.90 | $27.79 | 55 |
2018-02-09 | $27.70 | $27.91 | $27.68 | $27.90 | $27.79 | 3,319 |
2018-02-08 | $29.17 | $29.17 | $27.94 | $27.94 | $27.83 | 1,760 |
2018-02-07 | $29.03 | $29.19 | $29.00 | $29.00 | $28.89 | 3,278 |
2018-02-06 | $27.60 | $29.03 | $27.60 | $29.03 | $28.92 | 7,315 |
2018-02-05 | $29.63 | $29.88 | $28.85 | $29.20 | $29.09 | 9,291 |
2018-02-02 | $30.11 | $30.14 | $29.87 | $29.89 | $29.78 | 8,561 |
2018-02-01 | $30.44 | $30.44 | $30.44 | $30.44 | $30.33 | 64 |
2018-01-31 | $30.64 | $30.64 | $30.64 | $30.64 | $30.53 | 1,128 |
2018-01-30 | $30.46 | $30.66 | $30.42 | $30.58 | $30.47 | 3,291 |
2018-01-29 | $31.21 | $31.21 | $30.90 | $30.90 | $30.78 | 6,740 |
2018-01-26 | $31.31 | $31.31 | $31.31 | $31.31 | $31.19 | 740 |
2018-01-25 | $30.88 | $30.94 | $30.88 | $30.93 | $30.81 | 2,182 |
2018-01-24 | $31.36 | $31.36 | $31.12 | $31.12 | $31.00 | 4,208 |
2018-01-23 | $31.14 | $31.22 | $31.09 | $31.22 | $31.10 | 1,721 |
2018-01-22 | $31.05 | $31.16 | $30.94 | $31.15 | $31.03 | 3,952 |
2018-01-19 | $30.80 | $30.97 | $30.80 | $30.97 | $30.85 | 2,075 |
2018-01-18 | $30.59 | $30.68 | $30.59 | $30.64 | $30.53 | 4,242 |
2018-01-17 | $30.27 | $30.42 | $30.23 | $30.41 | $30.29 | 2,016 |
2018-01-16 | $30.50 | $30.50 | $30.17 | $30.17 | $30.06 | 1,861 |
2018-01-12 | $30.10 | $30.10 | $30.10 | $30.10 | $29.99 | 189 |
2018-01-11 | $29.89 | $30.12 | $29.89 | $30.10 | $29.99 | 7,823 |
2018-01-10 | $29.70 | $29.79 | $29.70 | $29.79 | $29.68 | 1,543 |
2018-01-09 | $30.06 | $30.12 | $30.06 | $30.12 | $30.01 | 7,649 |
2018-01-08 | $29.57 | $30.03 | $29.57 | $29.96 | $29.85 | 1,159 |
2018-01-05 | $29.44 | $29.50 | $29.43 | $29.50 | $29.39 | 15,052 |
2018-01-04 | $29.10 | $29.14 | $29.10 | $29.11 | $29.00 | 1,463 |
2018-01-03 | $28.78 | $28.91 | $28.78 | $28.90 | $28.79 | 15,618 |
2018-01-02 | $28.56 | $28.58 | $28.56 | $28.58 | $28.47 | 8,494 |
2017-12-29 | $28.62 | $28.62 | $28.60 | $28.60 | $28.50 | 1,156 |
2017-12-28 | $28.61 | $28.62 | $28.61 | $28.62 | $28.51 | 2,103 |
2017-12-27 | $28.49 | $28.49 | $28.49 | $28.49 | $28.38 | 3 |
2017-12-26 | $28.49 | $28.49 | $28.49 | $28.49 | $28.38 | 1,854 |
2017-12-22 | $28.74 | $28.74 | $28.74 | $28.74 | $28.63 | 149 |
2017-12-21 | $28.74 | $28.74 | $28.74 | $28.74 | $28.63 | 2,002 |
2017-12-20 | $28.84 | $28.84 | $28.81 | $28.83 | $28.72 | 2,816 |
2017-12-19 | $29.10 | $29.10 | $29.10 | $29.10 | $28.99 | 85 |
2017-12-18 | $28.99 | $29.04 | $28.97 | $28.98 | $28.87 | 2,405 |
2017-12-15 | $28.56 | $28.57 | $28.56 | $28.57 | $28.46 | 40,671 |
2017-12-14 | $28.46 | $28.50 | $28.46 | $28.50 | $28.39 | 720 |
2017-12-13 | $28.55 | $28.55 | $28.55 | $28.55 | $28.44 | 152 |
2017-12-12 | $28.41 | $28.41 | $28.41 | $28.41 | $28.30 | 149 |
2017-12-11 | $28.51 | $28.51 | $28.44 | $28.44 | $28.33 | 4,264 |
2017-12-08 | $28.72 | $28.74 | $28.61 | $28.61 | $28.50 | 1,294 |
2017-12-07 | $28.57 | $28.57 | $28.57 | $28.57 | $28.46 | 214 |
2017-12-06 | $28.17 | $28.20 | $28.17 | $28.20 | $28.09 | 2,768 |
2017-12-05 | $28.13 | $28.34 | $28.12 | $28.12 | $28.01 | 10,187 |
2017-12-04 | $29.14 | $29.14 | $29.14 | $29.14 | $29.03 | 295 |
2017-12-01 | $28.62 | $28.83 | $28.54 | $28.81 | $28.70 | 20,495 |
2017-11-30 | $29.17 | $29.17 | $29.17 | $29.17 | $29.06 | 4,152 |
2017-11-29 | $29.01 | $29.01 | $28.77 | $28.77 | $28.66 | 700 |
2017-11-28 | $29.21 | $29.51 | $29.21 | $29.51 | $29.40 | 1,151 |
2017-11-27 | $29.30 | $29.30 | $29.22 | $29.24 | $29.13 | 1,403 |
2017-11-24 | $29.30 | $29.30 | $29.30 | $29.30 | $29.19 | 43 |
2017-11-22 | $29.23 | $29.23 | $29.17 | $29.17 | $29.06 | 383 |
2017-11-21 | $29.00 | $29.00 | $29.00 | $29.00 | $28.89 | 3 |
2017-11-20 | $28.99 | $29.00 | $28.99 | $29.00 | $28.89 | 462 |
2017-11-17 | $28.66 | $28.66 | $28.66 | $28.66 | $28.55 | 464 |
2017-11-16 | $28.42 | $28.42 | $28.42 | $28.42 | $28.31 | 600 |
2017-11-15 | $28.00 | $28.35 | $28.00 | $28.31 | $28.20 | 1,335 |
2017-11-14 | $28.34 | $28.34 | $28.34 | $28.34 | $28.23 | 48 |
2017-11-13 | $28.27 | $28.34 | $28.27 | $28.34 | $28.23 | 408 |
2017-11-10 | $28.18 | $28.27 | $28.18 | $28.27 | $28.17 | 5,980 |
2017-11-09 | $28.18 | $28.18 | $28.18 | $28.18 | $28.07 | 179 |
2017-11-08 | $28.41 | $28.41 | $28.41 | $28.41 | $28.30 | 0 |
2017-11-07 | $28.69 | $28.69 | $28.39 | $28.41 | $28.30 | 1,231 |
2017-11-06 | $28.53 | $28.60 | $28.49 | $28.60 | $28.49 | 2,206 |
2017-11-03 | $28.13 | $28.13 | $28.13 | $28.13 | $28.02 | 0 |
2017-11-02 | $28.13 | $28.13 | $28.13 | $28.13 | $28.02 | 0 |
2017-11-01 | $28.13 | $28.13 | $28.13 | $28.13 | $28.02 | 1 |
2017-10-31 | $28.13 | $28.13 | $28.13 | $28.13 | $28.02 | 20 |
2017-10-30 | $28.13 | $28.13 | $28.13 | $28.13 | $28.02 | 1,235 |
2017-10-27 | $28.08 | $28.38 | $28.08 | $28.38 | $28.27 | 4,030 |
2017-10-26 | $27.63 | $27.63 | $27.63 | $27.63 | $27.53 | 0 |
2017-10-25 | $27.93 | $27.93 | $27.63 | $27.63 | $27.53 | 1,194 |
2017-10-24 | $27.90 | $27.90 | $27.90 | $27.90 | $27.80 | 388 |
2017-10-23 | $27.93 | $27.93 | $27.93 | $27.93 | $27.83 | 158 |
2017-10-20 | $27.95 | $27.95 | $27.95 | $27.95 | $27.85 | 1,086 |
2017-10-19 | $27.73 | $27.73 | $27.73 | $27.73 | $27.63 | 3 |
2017-10-18 | $27.73 | $27.73 | $27.73 | $27.73 | $27.63 | 50 |
2017-10-17 | $27.73 | $27.73 | $27.73 | $27.73 | $27.63 | 12 |
2017-10-16 | $27.84 | $27.84 | $27.84 | $27.84 | $27.74 | 12 |
2017-10-13 | $27.68 | $27.68 | $27.68 | $27.68 | $27.58 | 201 |
2017-10-12 | $27.77 | $27.77 | $27.70 | $27.70 | $27.60 | 1,410 |
2017-10-11 | $27.77 | $27.77 | $27.68 | $27.68 | $27.58 | 2,039 |
2017-10-10 | $27.57 | $27.57 | $27.57 | $27.57 | $27.47 | 25 |
2017-10-09 | $27.79 | $27.79 | $27.56 | $27.57 | $27.47 | 709 |
2017-10-06 | $27.67 | $27.74 | $27.67 | $27.70 | $27.60 | 634 |
2017-10-05 | $27.71 | $27.71 | $27.67 | $27.67 | $27.57 | 427 |
2017-10-04 | $27.64 | $27.64 | $27.64 | $27.64 | $27.54 | 262 |
2017-10-03 | $27.48 | $27.48 | $27.40 | $27.40 | $27.30 | 16,455 |
2017-10-02 | $27.28 | $27.40 | $27.28 | $27.40 | $27.30 | 8,916 |
2017-09-29 | $27.15 | $27.20 | $27.15 | $27.18 | $27.08 | 1,071 |
2017-09-28 | $26.80 | $26.94 | $26.75 | $26.94 | $26.84 | 960 |
2017-09-27 | $26.68 | $26.94 | $26.59 | $26.94 | $26.84 | 10,600 |
2017-09-26 | $26.41 | $26.42 | $26.33 | $26.36 | $26.26 | 5,201 |
2017-09-25 | $26.58 | $26.59 | $26.29 | $26.29 | $26.19 | 11,756 |
2017-09-22 | $26.77 | $26.77 | $26.71 | $26.71 | $26.61 | 400 |
2017-09-21 | $26.62 | $26.75 | $26.62 | $26.74 | $26.64 | 410 |
2017-09-20 | $26.74 | $26.74 | $26.73 | $26.73 | $26.63 | 11,875 |
2017-09-19 | $26.51 | $26.51 | $26.51 | $26.51 | $26.41 | 0 |
2017-09-18 | $26.52 | $26.53 | $26.51 | $26.51 | $26.41 | 1,258 |
2017-09-15 | $26.31 | $26.32 | $26.28 | $26.28 | $26.18 | 353 |
2017-09-14 | $26.18 | $26.30 | $26.18 | $26.22 | $26.12 | 1,329 |
2017-09-13 | $26.32 | $26.32 | $26.29 | $26.29 | $26.19 | 558 |
2017-09-12 | $26.25 | $26.39 | $26.25 | $26.39 | $26.29 | 11,895 |
2017-09-11 | $26.17 | $26.17 | $26.17 | $26.17 | $26.07 | 112 |
2017-09-08 | $25.77 | $25.84 | $25.77 | $25.79 | $25.69 | 11,757 |
2017-09-07 | $25.69 | $25.79 | $25.69 | $25.77 | $25.67 | 2,812 |
2017-09-06 | $25.83 | $25.84 | $25.68 | $25.84 | $25.74 | 3,173 |
2017-09-05 | $25.97 | $26.03 | $25.66 | $25.84 | $25.74 | 10,671 |
2017-09-01 | $26.01 | $26.15 | $26.01 | $26.15 | $26.05 | 550 |
2017-08-31 | $25.85 | $26.00 | $25.80 | $26.00 | $25.90 | 1,532 |
2017-08-30 | $25.40 | $25.65 | $25.40 | $25.65 | $25.55 | 2,929 |
2017-08-29 | $25.09 | $25.29 | $25.03 | $25.29 | $25.20 | 2,440 |
2017-08-28 | $25.26 | $25.26 | $25.19 | $25.20 | $25.11 | 602 |
2017-08-25 | $25.45 | $25.45 | $25.21 | $25.23 | $25.14 | 4,990 |
2017-08-24 | $25.38 | $25.38 | $25.29 | $25.38 | $25.29 | 2,601 |
2017-08-23 | $25.32 | $25.37 | $25.32 | $25.35 | $25.26 | 1,801 |
2017-08-22 | $25.22 | $25.34 | $25.22 | $25.34 | $25.25 | 1,133 |
2017-08-21 | $25.01 | $25.06 | $24.94 | $25.06 | $24.97 | 3,237 |
2017-08-18 | $25.05 | $25.29 | $25.04 | $25.21 | $25.12 | 5,310 |
2017-08-17 | $25.56 | $25.56 | $25.08 | $25.08 | $24.99 | 1,512 |
2017-08-16 | $25.65 | $25.65 | $25.65 | $25.65 | $25.55 | 589 |
2017-08-15 | $25.63 | $25.63 | $25.60 | $25.60 | $25.50 | 1,649 |
2017-08-14 | $25.53 | $25.60 | $25.53 | $25.60 | $25.51 | 471 |
2017-08-11 | $25.04 | $25.04 | $25.04 | $25.04 | $24.95 | 2,000 |
2017-08-10 | $25.12 | $25.14 | $25.04 | $25.04 | $24.95 | 1,580 |
2017-08-09 | $26.10 | $26.10 | $26.10 | $26.10 | $26.00 | 5 |
2017-08-08 | $26.10 | $26.10 | $26.10 | $26.10 | $26.00 | 282 |
2017-08-07 | $25.92 | $25.92 | $25.91 | $25.91 | $25.81 | 961 |
2017-08-04 | $25.82 | $25.82 | $25.82 | $25.82 | $25.72 | 40 |
2017-08-03 | $25.82 | $25.82 | $25.82 | $25.82 | $25.72 | 28 |
2017-08-02 | $26.03 | $26.03 | $25.82 | $25.82 | $25.72 | 4,837 |
2017-08-01 | $26.30 | $26.30 | $26.30 | $26.30 | $26.20 | 79 |
2017-07-31 | $26.16 | $26.16 | $26.07 | $26.07 | $25.97 | 3,187 |
2017-07-28 | $26.23 | $26.23 | $26.17 | $26.21 | $26.11 | 6,258 |
2017-07-27 | $26.54 | $26.55 | $26.54 | $26.55 | $26.45 | 2,323 |
2017-07-26 | $26.48 | $26.48 | $26.48 | $26.48 | $26.38 | 413 |
2017-07-25 | $26.20 | $26.20 | $26.20 | $26.20 | $26.10 | 0 |
2017-07-24 | $26.15 | $26.20 | $26.15 | $26.20 | $26.10 | 303 |
2017-07-21 | $26.29 | $26.35 | $26.29 | $26.35 | $26.25 | 4,838 |
2017-07-20 | $26.22 | $26.34 | $26.22 | $26.34 | $26.24 | 1,030 |
2017-07-19 | $25.98 | $26.20 | $25.98 | $26.20 | $26.10 | 1,927 |
2017-07-18 | $25.86 | $25.90 | $25.86 | $25.89 | $25.79 | 923 |
2017-07-17 | $25.99 | $25.99 | $25.99 | $25.99 | $25.89 | 2,057 |
2017-07-14 | $26.06 | $26.06 | $26.06 | $26.06 | $25.96 | 102 |
2017-07-13 | $25.95 | $25.95 | $25.86 | $25.86 | $25.76 | 3,752 |
2017-07-12 | $25.94 | $25.94 | $25.94 | $25.94 | $25.85 | 101 |
2017-07-11 | $25.56 | $25.56 | $25.56 | $25.56 | $25.46 | 920 |
2017-07-10 | $25.29 | $25.29 | $25.29 | $25.29 | $25.19 | 388 |
2017-07-07 | $24.91 | $24.91 | $24.91 | $24.91 | $24.82 | 5 |
2017-07-06 | $24.76 | $24.94 | $24.76 | $24.91 | $24.82 | 11,918 |
2017-07-05 | $24.89 | $25.00 | $24.89 | $24.92 | $24.83 | 2,674 |
2017-07-03 | $24.82 | $24.91 | $24.82 | $24.87 | $24.77 | 2,032 |
2017-06-30 | $24.77 | $24.77 | $24.77 | $24.77 | $24.68 | 185 |
2017-06-29 | $25.14 | $25.14 | $24.73 | $24.78 | $24.69 | 1,602 |
2017-06-28 | $25.17 | $25.17 | $25.17 | $25.17 | $25.08 | 358 |
2017-06-27 | $25.24 | $25.24 | $24.95 | $24.95 | $24.86 | 272 |
2017-06-26 | $25.58 | $25.58 | $25.35 | $25.35 | $25.26 | 1,661 |
2017-06-23 | $25.56 | $25.56 | $25.51 | $25.54 | $25.44 | 7,790 |
2017-06-22 | $25.42 | $25.42 | $25.42 | $25.42 | $25.32 | 10 |
2017-06-21 | $25.42 | $25.42 | $25.42 | $25.42 | $25.32 | 10 |
2017-06-20 | $25.42 | $25.42 | $25.42 | $25.42 | $25.32 | 1,003 |
2017-06-19 | $25.13 | $25.13 | $25.13 | $25.13 | $25.04 | 103 |
2017-06-16 | $24.84 | $24.84 | $24.84 | $24.84 | $24.72 | 11 |
2017-06-15 | $24.82 | $24.85 | $24.81 | $24.84 | $24.72 | 3,879 |
2017-06-14 | $25.34 | $25.34 | $25.34 | $25.34 | $25.22 | 102 |
2017-06-13 | $25.38 | $25.38 | $25.38 | $25.38 | $25.26 | 100 |
2017-06-12 | $25.00 | $25.22 | $24.83 | $25.22 | $25.10 | 2,103 |
2017-06-09 | $26.08 | $26.08 | $25.13 | $25.20 | $25.08 | 1,509 |
2017-06-08 | $25.76 | $25.85 | $25.76 | $25.85 | $25.73 | 1,053 |
2017-06-07 | $25.42 | $25.42 | $25.42 | $25.42 | $25.30 | 475 |
2017-06-06 | $25.42 | $25.42 | $25.42 | $25.42 | $25.30 | 41 |
2017-06-05 | $25.42 | $25.42 | $25.42 | $25.42 | $25.30 | 888 |
2017-06-02 | $25.30 | $25.48 | $25.30 | $25.48 | $25.36 | 5,027 |
2017-06-01 | $24.98 | $25.20 | $24.97 | $25.20 | $25.08 | 3,899 |
2017-05-31 | $24.82 | $24.86 | $24.82 | $24.86 | $24.74 | 1,020 |
2017-05-30 | $25.09 | $25.09 | $24.93 | $24.99 | $24.87 | 8,581 |
2017-05-26 | $25.00 | $25.05 | $24.97 | $25.05 | $24.93 | 10,487 |
2017-05-25 | $25.00 | $25.00 | $25.00 | $25.00 | $24.88 | 930 |
2017-05-24 | $25.23 | $25.23 | $25.23 | $25.23 | $25.11 | 100 |
2017-05-23 | $25.19 | $25.19 | $25.19 | $25.19 | $25.07 | 300 |
2017-05-22 | $25.06 | $25.06 | $24.96 | $25.03 | $24.91 | 4,796 |
2017-05-19 | $25.02 | $25.07 | $25.02 | $25.07 | $24.95 | 3,140 |
2017-05-18 | $24.57 | $24.77 | $24.54 | $24.77 | $24.65 | 3,433 |
2017-05-17 | $24.72 | $24.74 | $24.51 | $24.51 | $24.39 | 1,498 |
2017-05-16 | $25.50 | $25.50 | $25.50 | $25.50 | $25.38 | 71 |
2017-05-15 | $25.31 | $25.51 | $25.31 | $25.48 | $25.36 | 16,879 |
2017-05-12 | $25.14 | $25.14 | $25.14 | $25.14 | $25.02 | 0 |
2017-05-11 | $24.99 | $25.14 | $24.99 | $25.14 | $25.02 | 7,670 |
2017-05-10 | $25.13 | $25.15 | $25.12 | $25.15 | $25.03 | 885 |
2017-05-09 | $24.88 | $24.88 | $24.88 | $24.88 | $24.76 | 77 |
2017-05-08 | $25.01 | $25.01 | $24.88 | $24.88 | $24.76 | 3,142 |
2017-05-05 | $24.74 | $24.94 | $24.72 | $24.94 | $24.82 | 23,802 |
2017-05-04 | $25.01 | $25.01 | $24.76 | $24.87 | $24.75 | 83,420 |
2017-05-03 | $25.18 | $25.18 | $25.03 | $25.10 | $24.98 | 116,749 |
2017-05-02 | $25.51 | $25.51 | $25.50 | $25.50 | $25.38 | 2,070 |
2017-05-01 | $25.52 | $25.72 | $25.46 | $25.72 | $25.59 | 2,065 |
2017-04-28 | $25.52 | $25.52 | $25.52 | $25.52 | $25.40 | 136 |
2017-04-27 | $25.91 | $25.91 | $25.91 | $25.91 | $25.79 | 60 |
2017-04-26 | $25.74 | $25.91 | $25.71 | $25.91 | $25.79 | 2,025 |
2017-04-25 | $25.75 | $25.84 | $25.75 | $25.80 | $25.68 | 2,101 |
2017-04-24 | $25.38 | $25.52 | $25.38 | $25.50 | $25.38 | 2,624 |
2017-04-21 | $25.04 | $25.04 | $25.04 | $25.04 | $24.92 | 117 |
2017-04-20 | $24.79 | $25.09 | $24.79 | $25.07 | $24.95 | 2,042 |
2017-04-19 | $24.90 | $24.90 | $24.80 | $24.80 | $24.68 | 262 |
2017-04-18 | $24.65 | $24.70 | $24.53 | $24.68 | $24.56 | 2,864 |
2017-04-17 | $24.53 | $24.59 | $24.53 | $24.59 | $24.48 | 1,667 |
2017-04-13 | $24.84 | $24.84 | $24.45 | $24.45 | $24.33 | 534 |
2017-04-12 | $25.00 | $25.00 | $24.77 | $24.77 | $24.65 | 714 |
2017-04-11 | $24.88 | $25.03 | $24.80 | $25.03 | $24.91 | 4,590 |
2017-04-10 | $25.19 | $25.35 | $25.10 | $25.10 | $24.98 | 828 |
2017-04-07 | $25.16 | $25.23 | $25.16 | $25.23 | $25.11 | 2,020 |
2017-04-06 | $24.85 | $25.21 | $24.85 | $25.20 | $25.08 | 16,311 |
2017-04-05 | $25.64 | $25.64 | $25.33 | $25.33 | $25.21 | 2,558 |
2017-04-04 | $25.31 | $25.38 | $25.31 | $25.32 | $25.20 | 3,131 |
2017-04-03 | $25.68 | $25.68 | $25.37 | $25.37 | $25.24 | 6,503 |
2017-03-31 | $25.58 | $25.58 | $25.58 | $25.58 | $25.46 | 146 |
2017-03-30 | $25.58 | $25.58 | $25.58 | $25.58 | $25.46 | 246 |
2017-03-29 | $25.48 | $25.48 | $25.43 | $25.44 | $25.32 | 1,507 |
2017-03-28 | $25.07 | $25.10 | $25.07 | $25.10 | $24.98 | 762 |
2017-03-27 | $24.73 | $24.73 | $24.72 | $24.72 | $24.60 | 20,057 |
2017-03-24 | $25.14 | $25.14 | $25.14 | $25.14 | $25.02 | 130 |
2017-03-23 | $25.20 | $25.20 | $25.14 | $25.14 | $25.02 | 3,057 |
2017-03-22 | $24.97 | $25.01 | $24.89 | $24.89 | $24.77 | 2,440 |
2017-03-21 | $25.13 | $25.13 | $24.81 | $24.84 | $24.72 | 4,342 |
2017-03-20 | $25.81 | $25.93 | $25.81 | $25.84 | $25.72 | 4,684 |
2017-03-17 | $25.99 | $25.99 | $25.99 | $25.99 | $25.86 | 520 |
2017-03-16 | $26.07 | $26.07 | $25.90 | $25.90 | $25.77 | 566 |
2017-03-15 | $25.46 | $25.46 | $25.46 | $25.46 | $25.33 | 0 |
2017-03-14 | $25.31 | $25.46 | $25.31 | $25.46 | $25.33 | 658 |
2017-03-13 | $25.57 | $25.71 | $25.57 | $25.63 | $25.50 | 94,340 |
2017-03-10 | $25.59 | $25.59 | $25.35 | $25.44 | $25.31 | 4,181 |
2017-03-09 | $25.78 | $25.81 | $25.52 | $25.55 | $25.42 | 2,023 |
2017-03-08 | $26.05 | $26.05 | $25.83 | $25.83 | $25.70 | 513 |
2017-03-07 | $26.11 | $26.18 | $26.04 | $26.05 | $25.91 | 1,676 |
2017-03-06 | $26.22 | $26.26 | $26.04 | $26.24 | $26.10 | 5,334 |
2017-03-03 | $26.19 | $26.25 | $26.16 | $26.22 | $26.09 | 7,295 |
2017-03-02 | $26.70 | $26.70 | $26.18 | $26.18 | $26.05 | 5,650 |
2017-03-01 | $26.41 | $26.59 | $26.41 | $26.59 | $26.45 | 2,939 |
2017-02-28 | $26.05 | $26.05 | $25.98 | $26.00 | $25.87 | 923 |
2017-02-27 | $25.89 | $26.15 | $25.89 | $26.15 | $26.02 | 48,379 |
2017-02-24 | $25.74 | $25.97 | $25.74 | $25.90 | $25.77 | 1,224 |
2017-02-23 | $26.49 | $26.50 | $25.98 | $26.06 | $25.93 | 1,851 |
2017-02-22 | $26.45 | $26.46 | $26.39 | $26.41 | $26.27 | 1,213 |
2017-02-21 | $26.45 | $26.61 | $26.43 | $26.61 | $26.47 | 8,319 |
2017-02-17 | $26.26 | $26.26 | $26.15 | $26.25 | $26.11 | 1,963 |
2017-02-16 | $26.39 | $26.39 | $26.30 | $26.30 | $26.16 | 1,096 |
2017-02-15 | $26.32 | $26.38 | $26.32 | $26.38 | $26.24 | 3,936 |
2017-02-14 | $26.22 | $26.31 | $26.21 | $26.30 | $26.16 | 2,705 |
2017-02-13 | $26.31 | $26.31 | $26.31 | $26.31 | $26.17 | 307 |
2017-02-10 | $26.18 | $26.18 | $26.18 | $26.18 | $26.05 | 100 |
2017-02-09 | $26.04 | $26.11 | $26.04 | $26.11 | $25.98 | 2,119 |
2017-02-08 | $25.79 | $25.97 | $25.79 | $25.97 | $25.84 | 5,671 |
2017-02-07 | $26.04 | $26.04 | $25.85 | $25.88 | $25.75 | 11,377 |
2017-02-06 | $25.93 | $25.93 | $25.85 | $25.85 | $25.72 | 5,647 |
2017-02-03 | $25.80 | $25.93 | $25.80 | $25.93 | $25.80 | 5,136 |
2017-02-02 | $25.50 | $25.65 | $25.50 | $25.61 | $25.48 | 4,180 |
2017-02-01 | $25.56 | $25.56 | $25.40 | $25.40 | $25.27 | 11,699 |
2017-01-31 | $25.28 | $25.55 | $25.28 | $25.55 | $25.42 | 4,007 |
2017-01-30 | $25.52 | $25.52 | $25.20 | $25.38 | $25.25 | 1,847 |
2017-01-27 | $25.72 | $25.72 | $25.61 | $25.68 | $25.55 | 2,561 |
2017-01-26 | $25.67 | $25.68 | $25.67 | $25.68 | $25.55 | 206 |
2017-01-25 | $25.78 | $25.79 | $25.71 | $25.72 | $25.59 | 1,524 |
2017-01-24 | $25.57 | $25.73 | $25.57 | $25.73 | $25.60 | 15,130 |
2017-01-23 | $25.27 | $25.27 | $25.24 | $25.24 | $25.11 | 1,204 |
2017-01-20 | $25.40 | $25.40 | $25.30 | $25.30 | $25.17 | 715 |
2017-01-19 | $25.34 | $25.34 | $25.19 | $25.19 | $25.06 | 6,442 |
2017-01-18 | $25.28 | $25.43 | $25.28 | $25.34 | $25.21 | 5,210 |
2017-01-17 | $25.46 | $25.46 | $25.28 | $25.28 | $25.15 | 667 |
2017-01-13 | $25.44 | $25.44 | $25.44 | $25.44 | $25.31 | 100 |
2017-01-12 | $25.27 | $25.27 | $25.14 | $25.20 | $25.07 | 1,035 |
2017-01-11 | $25.29 | $25.31 | $25.27 | $25.27 | $25.14 | 867 |
2017-01-10 | $25.15 | $25.29 | $25.12 | $25.28 | $25.15 | 23,866 |
2017-01-09 | $25.04 | $25.04 | $25.04 | $25.04 | $24.91 | 1 |
2017-01-06 | $25.08 | $25.08 | $25.08 | $25.08 | $24.95 | 304 |
2017-01-05 | $25.12 | $25.15 | $25.12 | $25.15 | $25.02 | 690 |
2017-01-04 | $24.76 | $25.10 | $24.76 | $25.10 | $24.97 | 4,427 |
2017-01-03 | $24.80 | $24.82 | $24.57 | $24.68 | $24.55 | 150,196 |
2016-12-30 | $24.78 | $24.78 | $24.71 | $24.71 | $24.58 | 8,225 |
2016-12-29 | $24.94 | $24.95 | $24.86 | $24.93 | $24.80 | 4,013 |
2016-12-28 | $25.11 | $25.11 | $24.99 | $24.99 | $24.86 | 1,220 |
2016-12-27 | $25.04 | $25.04 | $25.04 | $25.04 | $24.87 | 0 |
2016-12-23 | $25.06 | $25.06 | $25.02 | $25.04 | $24.87 | 707 |
2016-12-22 | $25.10 | $25.10 | $24.99 | $24.99 | $24.82 | 14,863 |
2016-12-21 | $25.32 | $25.35 | $25.28 | $25.28 | $25.11 | 6,914 |
2016-12-20 | $25.22 | $25.28 | $25.22 | $25.28 | $25.11 | 1,476 |
2016-12-19 | $25.06 | $25.12 | $25.06 | $25.08 | $24.91 | 791 |
2016-12-16 | $25.23 | $25.23 | $24.97 | $24.99 | $24.82 | 15,693 |
2016-12-15 | $25.08 | $25.15 | $25.08 | $25.15 | $24.98 | 13,468 |
2016-12-14 | $25.23 | $25.23 | $25.23 | $25.23 | $25.06 | 3,965 |
2016-12-13 | $25.21 | $25.24 | $25.21 | $25.22 | $25.05 | 4,950 |
2016-12-12 | $25.36 | $25.38 | $25.13 | $25.13 | $24.96 | 608 |
2016-12-09 | $25.55 | $25.57 | $25.55 | $25.55 | $25.38 | 2,506 |
2016-12-08 | $25.55 | $25.55 | $25.55 | $25.55 | $25.38 | 0 |
2016-12-07 | $25.38 | $25.57 | $25.35 | $25.55 | $25.38 | 2,204 |
2016-12-06 | $25.12 | $25.12 | $25.12 | $25.12 | $24.95 | 0 |
2016-12-05 | $25.05 | $25.12 | $25.05 | $25.12 | $24.95 | 1,229 |
2016-12-02 | $24.68 | $24.75 | $24.65 | $24.72 | $24.55 | 1,462 |
2016-12-01 | $25.05 | $25.05 | $25.05 | $25.05 | $24.88 | 110 |
2016-11-30 | $25.19 | $25.19 | $25.03 | $25.03 | $24.86 | 3,453 |
2016-11-29 | $24.91 | $24.91 | $24.91 | $24.91 | $24.74 | 0 |
2016-11-28 | $24.91 | $24.91 | $24.91 | $24.91 | $24.74 | 35 |
2016-11-23 | $24.95 | $24.95 | $24.91 | $24.91 | $24.74 | 1,088 |
2016-11-22 | $24.90 | $24.94 | $24.88 | $24.94 | $24.77 | 903 |
2016-11-21 | $24.73 | $24.78 | $24.73 | $24.78 | $24.61 | 2,630 |
2016-11-18 | $24.47 | $24.47 | $24.47 | $24.47 | $24.30 | 19 |
2016-11-17 | $24.47 | $24.47 | $24.47 | $24.47 | $24.30 | 0 |
2016-11-16 | $24.46 | $24.47 | $24.46 | $24.47 | $24.30 | 2,038 |
2016-11-15 | $24.34 | $24.37 | $24.34 | $24.36 | $24.19 | 444 |
2016-11-14 | $24.09 | $24.09 | $24.09 | $24.09 | $23.93 | 140 |
2016-11-11 | $24.00 | $24.00 | $24.00 | $24.00 | $23.83 | 130 |
2016-11-10 | $23.57 | $23.57 | $23.56 | $23.56 | $23.40 | 873 |
2016-11-09 | $24.00 | $24.00 | $24.00 | $24.00 | $23.84 | 100 |
2016-11-08 | $24.00 | $24.07 | $24.00 | $24.07 | $23.91 | 283 |
2016-11-07 | $23.73 | $23.85 | $23.73 | $23.84 | $23.68 | 3,806 |
2016-11-04 | $23.44 | $23.44 | $23.44 | $23.44 | $23.28 | 250 |
2016-11-03 | $23.45 | $23.45 | $23.45 | $23.45 | $23.29 | 0 |
2016-11-02 | $23.67 | $23.67 | $23.45 | $23.45 | $23.29 | 2,471 |
2016-11-01 | $23.88 | $23.88 | $23.88 | $23.88 | $23.72 | 792 |
2016-10-31 | $23.82 | $23.82 | $23.81 | $23.81 | $23.65 | 2,420 |
2016-10-28 | $23.75 | $23.75 | $23.75 | $23.75 | $23.59 | 0 |
2016-10-27 | $23.80 | $23.80 | $23.75 | $23.75 | $23.59 | 2,990 |
2016-10-26 | $24.11 | $24.11 | $24.11 | $24.11 | $23.95 | 1 |
2016-10-25 | $24.12 | $24.12 | $24.11 | $24.11 | $23.95 | 2,715 |
2016-10-24 | $24.01 | $24.01 | $24.01 | $24.01 | $23.85 | 9 |
2016-10-21 | $24.01 | $24.01 | $24.01 | $24.01 | $23.85 | 19 |
2016-10-20 | $23.97 | $24.01 | $23.97 | $24.01 | $23.85 | 7,324 |
2016-10-19 | $24.08 | $24.11 | $24.08 | $24.11 | $23.95 | 403 |
2016-10-18 | $23.93 | $24.10 | $23.93 | $24.10 | $23.93 | 1,172 |
2016-10-17 | $23.90 | $23.93 | $23.86 | $23.87 | $23.71 | 6,266 |
2016-10-14 | $23.79 | $23.79 | $23.79 | $23.79 | $23.63 | 49 |
2016-10-13 | $23.79 | $23.79 | $23.79 | $23.79 | $23.63 | 0 |
2016-10-12 | $23.75 | $23.82 | $23.75 | $23.79 | $23.63 | 950 |
2016-10-11 | $24.05 | $24.05 | $23.70 | $23.70 | $23.54 | 592 |
2016-10-10 | $24.15 | $24.15 | $24.11 | $24.11 | $23.94 | 3,749 |
2016-10-07 | $24.16 | $24.16 | $24.16 | $24.16 | $24.00 | 109 |
2016-10-06 | $24.16 | $24.16 | $24.16 | $24.16 | $24.00 | 48 |
2016-10-05 | $24.16 | $24.16 | $24.16 | $24.16 | $24.00 | 5,486 |
2016-10-04 | $24.19 | $24.19 | $24.19 | $24.19 | $24.02 | 218 |
2016-10-03 | $24.48 | $24.52 | $24.43 | $24.43 | $24.26 | 11,537 |
2016-09-30 | $24.62 | $24.62 | $24.62 | $24.62 | $24.45 | 204 |
2016-09-29 | $24.72 | $24.72 | $24.72 | $24.72 | $24.55 | 0 |
2016-09-28 | $24.72 | $24.72 | $24.72 | $24.72 | $24.55 | 100 |
2016-09-27 | $24.59 | $24.68 | $24.54 | $24.61 | $24.44 | 5,142 |
2016-09-26 | $24.90 | $24.90 | $24.90 | $24.90 | $24.73 | 20 |
2016-09-23 | $24.90 | $24.90 | $24.90 | $24.90 | $24.73 | 2 |
2016-09-22 | $24.90 | $24.90 | $24.90 | $24.90 | $24.73 | 1,535 |
2016-09-21 | $24.62 | $24.64 | $24.62 | $24.64 | $24.47 | 739 |
2016-09-20 | $24.29 | $24.30 | $24.29 | $24.30 | $24.13 | 4,033 |
2016-09-19 | $24.32 | $24.32 | $24.17 | $24.24 | $24.07 | 1,728 |
2016-09-16 | $23.85 | $23.96 | $23.85 | $23.96 | $23.79 | 368 |
2016-09-15 | $23.81 | $23.81 | $23.81 | $23.81 | $23.63 | 544 |
2016-09-14 | $23.98 | $23.98 | $23.98 | $23.98 | $23.80 | 0 |
2016-09-13 | $23.98 | $23.98 | $23.98 | $23.98 | $23.80 | 1 |
2016-09-12 | $23.73 | $24.02 | $23.73 | $24.01 | $23.83 | 8,609 |
2016-09-09 | $24.29 | $24.29 | $23.70 | $23.70 | $23.53 | 1,503 |
2016-09-08 | $24.56 | $24.56 | $24.56 | $24.56 | $24.38 | 6,512 |
2016-09-07 | $24.63 | $24.63 | $24.56 | $24.57 | $24.39 | 12,560 |
2016-09-06 | $24.63 | $24.63 | $24.52 | $24.60 | $24.42 | 74,852 |
2016-09-02 | $24.20 | $24.20 | $24.20 | $24.20 | $24.02 | 73 |
2016-09-01 | $24.19 | $24.22 | $24.19 | $24.20 | $24.02 | 1,415 |
2016-08-31 | $24.20 | $24.20 | $24.13 | $24.13 | $23.95 | 1,295 |
2016-08-30 | $24.27 | $24.27 | $24.20 | $24.20 | $24.02 | 3,182 |
2016-08-29 | $24.23 | $24.23 | $24.23 | $24.23 | $24.05 | 70 |
2016-08-26 | $24.43 | $24.52 | $24.23 | $24.23 | $24.05 | 3,058 |
2016-08-25 | $24.32 | $24.32 | $24.32 | $24.32 | $24.14 | 0 |
2016-08-24 | $24.32 | $24.32 | $24.32 | $24.32 | $24.14 | 665 |
2016-08-23 | $24.45 | $24.46 | $24.44 | $24.46 | $24.28 | 5,065 |
2016-08-22 | $24.29 | $24.29 | $24.29 | $24.29 | $24.11 | 5 |
2016-08-19 | $24.29 | $24.29 | $24.28 | $24.29 | $24.11 | 2,067 |
2016-08-18 | $24.14 | $24.14 | $24.14 | $24.14 | $23.96 | 0 |
2016-08-17 | $24.06 | $24.14 | $23.99 | $24.14 | $23.96 | 4,685 |
2016-08-16 | $24.30 | $24.30 | $24.26 | $24.26 | $24.08 | 447 |
2016-08-15 | $24.37 | $24.37 | $24.37 | $24.37 | $24.19 | 3 |
2016-08-12 | $24.39 | $24.39 | $24.37 | $24.37 | $24.19 | 399 |
2016-08-11 | $24.39 | $24.39 | $24.33 | $24.34 | $24.16 | 1,227 |
2016-08-10 | $24.34 | $24.34 | $24.30 | $24.30 | $24.12 | 4,261 |
2016-08-09 | $24.37 | $24.37 | $24.37 | $24.37 | $24.19 | 468 |
2016-08-08 | $24.42 | $24.42 | $24.37 | $24.37 | $24.19 | 8,296 |
2016-08-05 | $24.44 | $24.46 | $24.44 | $24.46 | $24.28 | 1,094 |
2016-08-04 | $24.43 | $24.43 | $24.43 | $24.43 | $24.25 | 743 |
2016-08-03 | $24.27 | $24.27 | $24.27 | $24.27 | $24.09 | 1,561 |
2016-08-02 | $24.63 | $24.64 | $24.32 | $24.32 | $24.14 | 2,199 |
2016-08-01 | $24.53 | $24.54 | $24.53 | $24.54 | $24.36 | 1,081 |
2016-07-29 | $24.54 | $24.54 | $24.54 | $24.54 | $24.36 | 223 |
2016-07-28 | $24.48 | $24.48 | $24.48 | $24.48 | $24.30 | 50 |
2016-07-27 | $24.47 | $24.48 | $24.36 | $24.48 | $24.30 | 1,877 |
2016-07-26 | $24.48 | $24.56 | $24.48 | $24.56 | $24.38 | 837 |
2016-07-25 | $24.50 | $24.50 | $24.45 | $24.48 | $24.30 | 792 |
2016-07-22 | $24.52 | $24.52 | $24.50 | $24.52 | $24.34 | 7,056 |
2016-07-21 | $24.35 | $24.37 | $24.26 | $24.26 | $24.08 | 3,370 |
2016-07-20 | $24.31 | $24.43 | $24.31 | $24.43 | $24.25 | 1,622 |
2016-07-19 | $24.23 | $24.23 | $24.22 | $24.22 | $24.04 | 791 |
2016-07-18 | $24.29 | $24.29 | $24.23 | $24.25 | $24.07 | 1,366 |
2016-07-15 | $24.29 | $24.31 | $24.24 | $24.24 | $24.06 | 7,901 |
2016-07-14 | $24.28 | $24.28 | $24.28 | $24.28 | $24.10 | 0 |
2016-07-13 | $24.28 | $24.28 | $24.28 | $24.28 | $24.10 | 60 |
2016-07-12 | $24.22 | $24.28 | $24.22 | $24.28 | $24.10 | 1,407 |
2016-07-11 | $24.17 | $24.23 | $24.17 | $24.18 | $24.00 | 8,958 |
2016-07-08 | $24.01 | $24.01 | $24.01 | $24.01 | $23.83 | 268 |
2016-07-07 | $23.69 | $23.69 | $23.69 | $23.69 | $23.52 | 403 |
2016-07-06 | $23.52 | $23.52 | $23.52 | $23.52 | $23.35 | 94 |
2016-07-05 | $23.58 | $23.58 | $23.52 | $23.52 | $23.35 | 46,099 |
2016-07-01 | $23.67 | $23.69 | $23.55 | $23.57 | $23.40 | 66,562 |
2016-06-30 | $23.13 | $23.13 | $23.13 | $23.13 | $22.96 | 3 |
2016-06-29 | $23.13 | $23.13 | $23.13 | $23.13 | $22.96 | 8 |
2016-06-28 | $22.69 | $22.77 | $22.68 | $22.77 | $22.60 | 5,936 |
2016-06-27 | $22.55 | $22.55 | $22.55 | $22.55 | $22.38 | 800 |
2016-06-24 | $22.93 | $23.07 | $20.50 | $23.05 | $22.88 | 11,846 |
2016-06-23 | $23.32 | $23.32 | $23.32 | $23.32 | $23.15 | 9 |
2016-06-22 | $23.32 | $23.32 | $23.32 | $23.32 | $23.15 | 0 |
2016-06-21 | $23.32 | $23.32 | $23.32 | $23.32 | $23.15 | 100 |
2016-06-20 | $23.33 | $23.33 | $23.33 | $23.33 | $23.16 | 281 |
2016-06-17 | $23.12 | $23.12 | $23.12 | $23.12 | $22.93 | 1,870 |
2016-06-16 | $23.10 | $23.14 | $23.06 | $23.13 | $22.94 | 9,206 |
2016-06-15 | $23.19 | $23.19 | $23.19 | $23.19 | $22.99 | 0 |
2016-06-14 | $23.16 | $23.20 | $23.16 | $23.19 | $22.99 | 1,937 |
2016-06-13 | $23.40 | $23.40 | $23.33 | $23.33 | $23.13 | 12,554 |
2016-06-10 | $23.55 | $23.55 | $23.41 | $23.41 | $23.21 | 3,734 |
2016-06-09 | $23.64 | $23.73 | $23.64 | $23.73 | $23.53 | 441 |
2016-06-08 | $23.62 | $23.69 | $23.62 | $23.67 | $23.47 | 15,361 |
2016-06-07 | $23.50 | $23.60 | $23.50 | $23.60 | $23.40 | 843 |
2016-06-06 | $23.44 | $23.51 | $23.44 | $23.51 | $23.31 | 1,039 |
2016-06-03 | $23.49 | $23.49 | $23.49 | $23.49 | $23.29 | 568 |
2016-06-02 | $23.46 | $23.46 | $23.46 | $23.46 | $23.26 | 6,395 |
2016-06-01 | $23.40 | $23.47 | $23.40 | $23.47 | $23.27 | 4,401 |
2016-05-31 | $23.42 | $23.42 | $23.42 | $23.42 | $23.22 | 0 |
2016-05-27 | $23.42 | $23.42 | $23.42 | $23.42 | $23.22 | 2,095 |
2016-05-26 | $23.33 | $23.33 | $23.33 | $23.33 | $23.13 | 806 |
2016-05-25 | $23.38 | $23.38 | $23.38 | $23.38 | $23.18 | 0 |
2016-05-24 | $23.41 | $23.41 | $23.38 | $23.38 | $23.18 | 398 |
2016-05-23 | $23.07 | $23.07 | $23.07 | $23.07 | $22.88 | 0 |
2016-05-20 | $23.07 | $23.07 | $23.07 | $23.07 | $22.88 | 791 |
2016-05-19 | $23.07 | $23.07 | $23.07 | $23.07 | $22.88 | 1 |
2016-05-18 | $22.96 | $23.07 | $22.96 | $23.07 | $22.88 | 16,273 |
2016-05-17 | $23.33 | $23.33 | $23.32 | $23.32 | $23.12 | 777 |
2016-05-16 | $22.99 | $22.99 | $22.99 | $22.99 | $22.80 | 55 |
2016-05-13 | $22.99 | $22.99 | $22.99 | $22.99 | $22.80 | 0 |
2016-05-12 | $22.99 | $22.99 | $22.99 | $22.99 | $22.80 | 325 |
2016-05-11 | $23.26 | $23.26 | $23.26 | $23.26 | $23.06 | 3,004 |
2016-05-10 | $23.27 | $23.28 | $23.27 | $23.28 | $23.08 | 892 |
2016-05-09 | $22.82 | $22.82 | $22.82 | $22.82 | $22.63 | 271 |
2016-05-06 | $22.82 | $22.82 | $22.82 | $22.82 | $22.63 | 0 |
2016-05-05 | $22.82 | $22.82 | $22.82 | $22.82 | $22.63 | 3 |
2016-05-04 | $22.82 | $22.82 | $22.82 | $22.82 | $22.63 | 135 |
2016-05-03 | $22.98 | $22.98 | $22.96 | $22.96 | $22.77 | 748 |
2016-05-02 | $23.00 | $23.00 | $22.94 | $22.96 | $22.77 | 46,987 |
2016-04-29 | $22.74 | $22.74 | $22.74 | $22.74 | $22.55 | 1,000 |
2016-04-28 | $23.09 | $23.09 | $23.09 | $23.09 | $22.90 | 45 |
2016-04-27 | $23.09 | $23.09 | $23.09 | $23.09 | $22.90 | 0 |
2016-04-26 | $23.09 | $23.09 | $23.09 | $23.09 | $22.90 | 2 |
2016-04-25 | $23.09 | $23.09 | $23.09 | $23.09 | $22.90 | 491 |
2016-04-22 | $23.15 | $23.15 | $23.15 | $23.15 | $22.95 | 1,856 |
2016-04-21 | $23.21 | $23.21 | $23.21 | $23.21 | $23.01 | 221 |
2016-04-20 | $23.25 | $23.25 | $23.25 | $23.25 | $23.05 | 5,407 |
2016-04-19 | $23.35 | $23.35 | $23.31 | $23.31 | $23.11 | 307 |
2016-04-18 | $23.24 | $23.30 | $23.22 | $23.30 | $23.10 | 17,118 |
2016-04-15 | $23.04 | $23.12 | $23.03 | $23.12 | $22.92 | 13,536 |
2016-04-14 | $23.08 | $23.14 | $23.08 | $23.14 | $22.94 | 2,820 |
2016-04-13 | $22.91 | $22.91 | $22.91 | $22.91 | $22.72 | 515 |
2016-04-12 | $22.71 | $22.71 | $22.71 | $22.71 | $22.52 | 4,194 |
2016-04-11 | $22.97 | $22.97 | $22.65 | $22.65 | $22.46 | 10,807 |
2016-04-08 | $22.82 | $22.82 | $22.82 | $22.82 | $22.63 | 357 |
2016-04-07 | $22.91 | $22.91 | $22.77 | $22.77 | $22.58 | 2,785 |
2016-04-06 | $22.85 | $22.85 | $22.85 | $22.85 | $22.66 | 585 |
2016-04-05 | $22.81 | $22.81 | $22.61 | $22.61 | $22.42 | 32,707 |
2016-04-04 | $22.80 | $22.91 | $22.77 | $22.79 | $22.59 | 16,109 |
2016-04-01 | $22.56 | $22.85 | $22.56 | $22.84 | $22.65 | 232,323 |
2016-03-31 | $22.72 | $22.73 | $22.62 | $22.62 | $22.43 | 4,974 |
2016-03-30 | $22.67 | $22.67 | $22.64 | $22.66 | $22.47 | 460 |
2016-03-29 | $22.22 | $22.22 | $22.22 | $22.22 | $22.03 | 1 |
2016-03-28 | $22.22 | $22.22 | $22.22 | $22.22 | $22.03 | 0 |
2016-03-24 | $22.22 | $22.22 | $22.22 | $22.22 | $22.03 | 1 |
2016-03-23 | $22.22 | $22.22 | $22.22 | $22.22 | $22.03 | 0 |
2016-03-22 | $22.10 | $22.22 | $22.10 | $22.22 | $22.03 | 2,065 |
2016-03-21 | $22.17 | $22.19 | $22.17 | $22.17 | $21.98 | 7,538 |
2016-03-17 | $22.13 | $22.13 | $22.13 | $22.13 | $21.94 | 911 |
2016-03-16 | $21.97 | $21.97 | $21.97 | $21.97 | $21.78 | 0 |
2016-03-15 | $21.97 | $21.97 | $21.97 | $21.97 | $21.78 | 100 |
2016-03-14 | $22.01 | $22.10 | $22.00 | $22.09 | $21.90 | 3,390 |
2016-03-11 | $21.71 | $21.71 | $21.71 | $21.71 | $21.52 | 0 |
2016-03-10 | $21.71 | $21.71 | $21.71 | $21.71 | $21.52 | 0 |
2016-03-09 | $21.71 | $21.71 | $21.71 | $21.71 | $21.52 | 2,203 |
2016-03-08 | $21.76 | $21.76 | $21.74 | $21.74 | $21.55 | 2,400 |
2016-03-07 | $21.91 | $21.91 | $21.80 | $21.80 | $21.61 | 292 |
2016-03-04 | $21.80 | $21.80 | $21.80 | $21.80 | $21.61 | 42 |
2016-03-03 | $21.80 | $21.80 | $21.80 | $21.80 | $21.61 | 166 |
2016-03-02 | $21.78 | $21.78 | $21.78 | $21.78 | $21.59 | 72 |
2016-03-01 | $21.77 | $21.78 | $21.77 | $21.78 | $21.59 | 19,309 |
2016-02-29 | $21.82 | $21.82 | $21.82 | $21.82 | $21.63 | 500 |
2016-02-26 | $21.55 | $21.55 | $21.55 | $21.55 | $21.37 | 0 |
2016-02-25 | $21.55 | $21.55 | $21.55 | $21.55 | $21.37 | 95 |
2016-02-24 | $21.55 | $21.55 | $21.55 | $21.55 | $21.37 | 50 |
2016-02-23 | $21.55 | $21.55 | $21.55 | $21.55 | $21.37 | 527 |
2016-02-22 | $21.17 | $21.17 | $21.17 | $21.17 | $20.99 | 0 |
2016-02-19 | $21.17 | $21.17 | $21.17 | $21.17 | $20.99 | 200 |
2016-02-18 | $21.15 | $21.15 | $21.15 | $21.15 | $20.97 | 18 |
2016-02-17 | $21.20 | $21.20 | $21.15 | $21.15 | $20.97 | 1,034 |
2016-02-16 | $20.04 | $20.04 | $20.04 | $20.04 | $19.87 | 0 |
2016-02-12 | $20.04 | $20.04 | $20.04 | $20.04 | $19.87 | 720 |
2016-02-11 | $19.90 | $19.90 | $19.90 | $19.90 | $19.73 | 200 |
2016-02-10 | $19.41 | $19.41 | $19.41 | $19.41 | $19.24 | 10 |
2016-02-09 | $19.41 | $19.41 | $19.41 | $19.41 | $19.24 | 0 |
2016-02-08 | $19.95 | $19.95 | $19.36 | $19.41 | $19.24 | 1,900 |
2016-02-05 | $20.51 | $20.51 | $20.51 | $20.51 | $20.33 | 352 |
2016-02-04 | $21.10 | $21.10 | $21.10 | $21.10 | $20.92 | 133 |
2016-02-03 | $21.00 | $21.24 | $21.00 | $21.23 | $21.05 | 3,083 |
2016-02-02 | $21.67 | $21.68 | $21.67 | $21.68 | $21.49 | 25,060 |
2016-02-01 | $21.54 | $22.00 | $21.54 | $21.97 | $21.78 | 160,692 |
2016-01-29 | $21.08 | $23.41 | $21.08 | $21.75 | $21.56 | 12,394 |
2016-01-28 | $21.42 | $21.42 | $21.42 | $21.42 | $21.24 | 0 |
2016-01-27 | $21.42 | $21.42 | $21.42 | $21.42 | $21.24 | 0 |
2016-01-26 | $21.42 | $21.42 | $21.42 | $21.42 | $21.24 | 0 |
2016-01-25 | $21.43 | $21.43 | $21.42 | $21.42 | $21.24 | 1,424 |
2016-01-22 | $21.37 | $21.44 | $21.36 | $21.44 | $21.26 | 4,227 |
2016-01-21 | $21.21 | $21.21 | $21.21 | $21.21 | $21.03 | 188 |
2016-01-20 | $20.48 | $20.48 | $20.33 | $20.35 | $20.18 | 58,990 |
2016-01-19 | $21.49 | $21.52 | $21.24 | $21.24 | $21.06 | 58,707 |
2016-01-15 | $20.94 | $20.94 | $20.94 | $20.94 | $20.76 | 145 |
2016-01-14 | $21.49 | $21.50 | $21.49 | $21.50 | $21.32 | 345 |
2016-01-13 | $21.37 | $21.37 | $21.37 | $21.37 | $21.19 | 226 |
2016-01-12 | $22.06 | $22.09 | $21.85 | $22.03 | $21.84 | 9,799 |
2016-01-11 | $21.85 | $21.85 | $21.65 | $21.65 | $21.46 | 34,248 |
2016-01-08 | $22.40 | $22.40 | $21.85 | $21.85 | $21.66 | 9,162 |
2016-01-07 | $22.35 | $22.46 | $22.23 | $22.23 | $22.04 | 985 |
2016-01-06 | $22.80 | $22.80 | $22.75 | $22.75 | $22.56 | 962 |
2016-01-05 | $23.07 | $23.08 | $22.94 | $23.02 | $22.82 | 31,072 |
2016-01-04 | $23.18 | $23.18 | $22.87 | $22.89 | $22.69 | 91,081 |
Alpha Architect U.S. Quantitative Momentum ETF (QMOM) News Headlines
Recent Alpha Architect U.S. Quantitative Momentum ETF (QMOM) News
Similar Companies to Alpha Architect U.S. Quantitative Momentum ETF (QMOM) 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 | -- | -- | -- |