Hartford Multifactor US Equity ETF (ROUS) Exchange: NYSE ARCA
Data as of May 2, 2025
$49.99 ($0.27) 0.55%
Hartford Multifactor US Equity ETF - Daily Information
Click for more stock information on Hartford Multifactor US Equity ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $49.46 |
Previous Close | $49.99 |
High | $50.07 |
Low | $49.46 |
Adjusted Open | $49.46 |
Previous Adjusted Close | $49.99 |
Adjusted High | $50.07 |
Adjusted Low | $49.46 |
About Hartford Multifactor US Equity ETF (ROUS)
The Fund seeks to provide investment results that, before fees and expenses, correspond to the total return performance of the Hartford Multifactor Large Cap Index (LROLCX) (the “Index”), which seeks to enhance the return potential available from investment in the initial capitalization-weighted universe while reducing volatility by up to 15% compared to that of the capitalization-weighted universe over a complete market cycle through the Index construction process. The Index methodology seeks to enhance return potential through multifactor stock selection while applying a comprehensive risk framework to overall Index construction. The rules-based, proprietary methodology uses an optimization process to help achieve the desired composition and targeted characteristics, including reduced volatility, relative sector and size constraints, and positive value, momentum, and quality relative factor scores at the portfolio level. The Index’s components are adjusted twice annually, with a reconstitution and rebalance occurring in March and September. The Index was established with a base value of 1,000 on June 28, 2019. The Index is comprised of large capitalization securities, which are defined as securities included among the 1,000 largest U.S. companies by estimated free-float market capitalization. The capitalization range of the Index was $2.81 billion to $1.30 trillion as of December 31, 2019. The components of the Index, and the degree to which these components represent certain industries, may change over time. The Index, developed by Lattice Strategies LLC (“Lattice” or the “Adviser”), seeks to address identified risks within its asset class. For example, country, company, and currency concentrations, valuation insensitivity, and other unmanaged risk factors may be addressed through the index management process. The Adviser uses a “passive” or indexing approach to try to achieve the Fund’s investment objective. The Fund does not try to “beat” the index it tracks and does not seek temporary defensive positions when markets decline or appear overvalued. Indexing may eliminate the chance that the Fund will substantially outperform the Index but also may reduce some of the risks of active management, such as over concentration. Indexing seeks to achieve lower costs and better after-tax performance by keeping portfolio turnover low in comparison to actively managed investment companies. The Fund generally invests at least 80% of its assets in securities of the Index and in depositary receipts representing securities of the Index. The Fund may invest the remainder of its assets in certain instruments that are not included in the Index, cash and cash equivalents, including money market funds, as well as in securities that are not included in the Index, but that the sub-adviser believes will help the Fund track the Index. To the extent that the Index concentrates (i.e., holds 25% or more of its total assets) in the securities of a particular industry or group of industries, the Fund will do so in approximately the same amount as the Index. The Fund may lend securities representing up to one-third of the value of the Fund’s total assets (including the value of the collateral received) in accordance with the Fund’s securities lending program and guidelines. The Index is sponsored by Lattice. Lattice determines the composition and relative weightings of the securities in the Index and publishes information regarding the market value of the Index. The Index is calculated and distributed by Solactive AG. Additional information on the Index can be found at hartfordfunds.com.
Invest in Hartford Multifactor US Equity ETF (ROUS)
Historical Stock Data for Hartford Multifactor US Equity ETF (ROUS)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-29 | $49.46 | $50.07 | $49.46 | $49.99 | $49.99 | 16,130 |
2025-04-28 | $49.53 | $49.72 | $49.28 | $49.72 | $49.72 | 48,716 |
2025-04-25 | $49.40 | $49.53 | $49.09 | $49.46 | $49.46 | 34,993 |
2025-04-24 | $48.63 | $49.52 | $48.63 | $49.43 | $49.43 | 19,160 |
2025-04-23 | $49.18 | $49.58 | $48.54 | $48.74 | $48.74 | 21,538 |
2025-04-22 | $47.44 | $48.28 | $47.44 | $48.21 | $48.21 | 29,989 |
2025-04-21 | $47.63 | $47.74 | $46.56 | $47.08 | $47.08 | 36,770 |
2025-04-17 | $47.85 | $48.35 | $47.85 | $48.00 | $48.00 | 22,270 |
2025-04-16 | $48.11 | $48.49 | $47.47 | $47.79 | $47.79 | 121,552 |
2025-04-15 | $48.66 | $48.88 | $48.43 | $48.44 | $48.44 | 19,095 |
2025-04-14 | $48.67 | $48.83 | $48.22 | $48.51 | $48.51 | 24,212 |
2025-04-11 | $47.37 | $48.15 | $46.90 | $48.03 | $48.03 | 40,593 |
2025-04-10 | $47.77 | $47.82 | $46.26 | $47.34 | $47.34 | 31,126 |
2025-04-09 | $44.88 | $48.75 | $44.87 | $48.71 | $48.71 | 71,094 |
2025-04-08 | $47.34 | $47.48 | $44.77 | $45.36 | $45.36 | 111,928 |
2025-04-07 | $44.94 | $47.23 | $44.36 | $46.02 | $46.02 | 267,081 |
2025-04-04 | $47.96 | $47.96 | $46.24 | $46.39 | $46.39 | 57,944 |
2025-04-03 | $49.78 | $49.78 | $48.90 | $48.97 | $48.97 | 42,770 |
2025-04-02 | $50.43 | $51.33 | $50.43 | $51.22 | $51.22 | 24,245 |
2025-04-01 | $50.58 | $50.95 | $50.20 | $50.80 | $50.80 | 68,718 |
2025-03-31 | $49.80 | $50.73 | $49.80 | $50.73 | $50.73 | 17,421 |
2025-03-28 | $50.77 | $50.80 | $50.07 | $50.18 | $50.18 | 18,075 |
2025-03-27 | $51.05 | $51.13 | $50.74 | $50.90 | $50.90 | 40,354 |
2025-03-26 | $51.36 | $51.39 | $50.96 | $51.09 | $51.09 | 50,675 |
2025-03-25 | $51.40 | $51.40 | $51.11 | $51.19 | $51.19 | 17,056 |
2025-03-24 | $51.18 | $51.47 | $51.18 | $51.47 | $51.29 | 18,348 |
2025-03-21 | $50.46 | $50.66 | $50.24 | $50.66 | $50.48 | 12,489 |
2025-03-20 | $50.89 | $51.18 | $50.65 | $50.76 | $50.57 | 43,738 |
2025-03-19 | $50.62 | $51.24 | $50.62 | $51.05 | $50.86 | 23,039 |
2025-03-18 | $50.87 | $50.87 | $50.48 | $50.57 | $50.39 | 27,579 |
2025-03-17 | $50.36 | $51.07 | $50.36 | $50.96 | $50.77 | 27,530 |
2025-03-14 | $49.85 | $50.36 | $49.79 | $50.36 | $50.18 | 65,376 |
2025-03-13 | $50.07 | $50.07 | $49.31 | $49.44 | $49.26 | 65,396 |
2025-03-12 | $50.64 | $50.64 | $49.80 | $50.08 | $49.90 | 93,985 |
2025-03-11 | $50.97 | $50.97 | $49.99 | $50.27 | $50.09 | 38,591 |
2025-03-10 | $51.30 | $51.54 | $50.65 | $50.97 | $50.78 | 24,232 |
2025-03-07 | $51.19 | $51.75 | $50.93 | $51.75 | $51.56 | 14,581 |
2025-03-06 | $51.33 | $51.55 | $51.03 | $51.26 | $51.07 | 34,008 |
2025-03-05 | $51.41 | $51.85 | $51.09 | $51.80 | $51.61 | 25,225 |
2025-03-04 | $51.80 | $52.00 | $51.22 | $51.36 | $51.18 | 20,768 |
2025-03-03 | $53.00 | $53.03 | $51.92 | $52.09 | $51.90 | 19,423 |
2025-02-28 | $52.32 | $52.80 | $51.96 | $52.79 | $52.60 | 50,806 |
2025-02-27 | $52.78 | $53.03 | $52.26 | $52.27 | $52.08 | 37,009 |
2025-02-26 | $53.02 | $53.19 | $52.62 | $52.72 | $52.53 | 19,754 |
2025-02-25 | $52.71 | $53.02 | $52.58 | $52.85 | $52.66 | 23,595 |
2025-02-24 | $52.89 | $52.98 | $52.61 | $52.71 | $52.52 | 11,388 |
2025-02-21 | $53.45 | $53.45 | $52.70 | $52.75 | $52.56 | 16,725 |
2025-02-20 | $53.73 | $53.73 | $53.30 | $53.56 | $53.36 | 16,743 |
2025-02-19 | $53.56 | $53.78 | $53.45 | $53.78 | $53.58 | 19,388 |
2025-02-18 | $53.46 | $53.58 | $53.23 | $53.58 | $53.38 | 23,459 |
2025-02-14 | $53.50 | $53.55 | $53.31 | $53.34 | $53.15 | 20,298 |
2025-02-13 | $53.03 | $53.42 | $53.01 | $53.41 | $53.22 | 39,529 |
2025-02-12 | $52.73 | $53.02 | $52.63 | $52.89 | $52.70 | 43,051 |
2025-02-11 | $53.00 | $53.15 | $52.90 | $53.15 | $52.96 | 10,184 |
2025-02-10 | $53.19 | $53.19 | $52.97 | $53.10 | $52.91 | 8,284 |
2025-02-07 | $53.28 | $53.33 | $52.81 | $52.88 | $52.69 | 16,262 |
2025-02-06 | $53.37 | $53.37 | $52.98 | $53.20 | $53.01 | 25,654 |
2025-02-05 | $52.87 | $53.28 | $52.75 | $53.28 | $53.09 | 28,478 |
2025-02-04 | $52.58 | $52.84 | $52.58 | $52.80 | $52.60 | 16,169 |
2025-02-03 | $51.98 | $52.73 | $51.97 | $52.58 | $52.39 | 11,608 |
2025-01-31 | $53.22 | $53.28 | $52.75 | $52.80 | $52.61 | 13,024 |
2025-01-30 | $52.77 | $53.23 | $52.72 | $53.11 | $52.92 | 42,744 |
2025-01-29 | $52.83 | $52.91 | $52.52 | $52.64 | $52.45 | 105,494 |
2025-01-28 | $52.85 | $52.85 | $52.50 | $52.76 | $52.57 | 17,170 |
2025-01-27 | $52.58 | $52.85 | $52.54 | $52.85 | $52.66 | 20,708 |
2025-01-24 | $53.06 | $53.19 | $52.97 | $53.07 | $52.88 | 22,778 |
2025-01-23 | $52.89 | $53.15 | $52.78 | $53.15 | $52.96 | 17,054 |
2025-01-22 | $53.16 | $53.16 | $52.96 | $53.00 | $52.81 | 80,630 |
2025-01-21 | $52.57 | $52.98 | $52.57 | $52.98 | $52.79 | 68,671 |
2025-01-17 | $52.54 | $52.54 | $52.34 | $52.38 | $52.19 | 15,964 |
2025-01-16 | $52.05 | $52.24 | $51.90 | $52.16 | $51.97 | 27,751 |
2025-01-15 | $52.10 | $52.10 | $51.81 | $52.00 | $51.81 | 22,151 |
2025-01-14 | $51.12 | $51.41 | $50.98 | $51.40 | $51.21 | 17,024 |
2025-01-13 | $50.52 | $50.99 | $50.52 | $50.99 | $50.80 | 31,428 |
2025-01-10 | $51.09 | $51.09 | $50.61 | $50.69 | $50.51 | 49,402 |
2025-01-08 | $51.23 | $51.37 | $50.90 | $51.37 | $51.18 | 32,944 |
2025-01-07 | $51.65 | $51.69 | $51.07 | $51.25 | $51.06 | 30,212 |
2025-01-06 | $51.58 | $51.81 | $51.35 | $51.41 | $51.22 | 14,220 |
2025-01-03 | $50.99 | $51.33 | $50.99 | $51.25 | $51.06 | 6,934 |
2025-01-02 | $51.12 | $51.29 | $50.60 | $50.80 | $50.61 | 37,567 |
2024-12-31 | $51.07 | $51.07 | $50.70 | $50.89 | $50.70 | 11,021 |
2024-12-30 | $51.05 | $51.05 | $50.50 | $50.86 | $50.67 | 23,807 |
2024-12-27 | $51.65 | $51.72 | $51.11 | $51.39 | $51.20 | 11,480 |
2024-12-26 | $51.65 | $51.85 | $51.49 | $51.81 | $51.62 | 32,304 |
2024-12-24 | $51.44 | $51.73 | $51.31 | $51.73 | $51.54 | 12,385 |
2024-12-23 | $51.20 | $51.38 | $50.89 | $51.37 | $51.18 | 34,255 |
2024-12-20 | $50.94 | $51.82 | $50.94 | $51.52 | $51.04 | 22,125 |
2024-12-19 | $51.49 | $51.49 | $50.91 | $51.02 | $50.54 | 39,913 |
2024-12-18 | $52.51 | $52.63 | $51.11 | $51.11 | $50.63 | 24,344 |
2024-12-17 | $52.83 | $52.83 | $52.38 | $52.50 | $52.01 | 30,768 |
2024-12-16 | $53.17 | $53.27 | $52.94 | $52.96 | $52.46 | 14,829 |
2024-12-13 | $53.32 | $53.32 | $52.98 | $53.10 | $52.60 | 20,199 |
2024-12-12 | $53.32 | $53.35 | $53.16 | $53.16 | $52.66 | 21,446 |
2024-12-11 | $53.55 | $53.55 | $53.25 | $53.32 | $52.82 | 19,297 |
2024-12-10 | $53.66 | $53.66 | $53.23 | $53.26 | $52.76 | 18,078 |
2024-12-09 | $54.03 | $54.03 | $53.57 | $53.61 | $53.11 | 23,860 |
2024-12-06 | $54.23 | $54.23 | $53.91 | $54.01 | $53.50 | 37,050 |
2024-12-05 | $54.29 | $54.29 | $53.95 | $54.02 | $53.51 | 406,891 |
2024-12-04 | $54.25 | $54.26 | $53.99 | $54.26 | $53.75 | 27,137 |
2024-12-03 | $54.19 | $54.19 | $53.99 | $54.11 | $53.60 | 31,108 |
2024-12-02 | $54.37 | $54.37 | $54.06 | $54.24 | $53.73 | 39,157 |
2024-11-29 | $54.30 | $54.40 | $54.27 | $54.29 | $54.29 | 9,423 |
2024-11-27 | $54.49 | $54.49 | $54.04 | $54.08 | $54.08 | 10,516 |
2024-11-26 | $54.37 | $54.39 | $54.09 | $54.39 | $54.39 | 17,963 |
2024-11-25 | $54.13 | $54.44 | $54.13 | $54.25 | $54.25 | 26,051 |
2024-11-22 | $53.63 | $53.83 | $53.58 | $53.83 | $53.83 | 28,987 |
2024-11-21 | $53.07 | $53.53 | $52.92 | $53.44 | $53.44 | 31,619 |
2024-11-20 | $52.75 | $52.78 | $52.38 | $52.78 | $52.78 | 24,610 |
2024-11-19 | $52.42 | $52.62 | $52.14 | $52.56 | $52.56 | 42,553 |
2024-11-18 | $52.59 | $52.76 | $52.59 | $52.69 | $52.69 | 34,383 |
2024-11-15 | $52.90 | $52.90 | $52.45 | $52.47 | $52.47 | 17,974 |
2024-11-14 | $53.57 | $53.59 | $52.95 | $53.03 | $53.03 | 26,281 |
2024-11-13 | $53.61 | $53.65 | $53.39 | $53.43 | $53.43 | 21,448 |
2024-11-12 | $53.88 | $53.88 | $53.40 | $53.50 | $53.50 | 1,634,873 |
2024-11-11 | $54.00 | $54.06 | $53.79 | $53.85 | $53.85 | 16,391 |
2024-11-08 | $53.62 | $53.88 | $53.61 | $53.74 | $53.74 | 21,921 |
2024-11-07 | $53.57 | $53.62 | $53.39 | $53.51 | $53.51 | 16,632 |
2024-11-06 | $53.17 | $53.40 | $52.89 | $53.29 | $53.29 | 43,010 |
2024-11-05 | $51.29 | $51.81 | $51.29 | $51.81 | $51.81 | 19,318 |
2024-11-04 | $51.36 | $51.42 | $51.15 | $51.16 | $51.16 | 17,095 |
2024-11-01 | $51.38 | $51.57 | $51.24 | $51.26 | $51.26 | 11,832 |
2024-10-31 | $51.64 | $51.64 | $51.19 | $51.19 | $51.19 | 14,120 |
2024-10-30 | $51.76 | $51.96 | $51.67 | $51.67 | $51.67 | 20,671 |
2024-10-29 | $51.66 | $51.79 | $51.45 | $51.71 | $51.71 | 9,659 |
2024-10-28 | $51.65 | $51.75 | $51.58 | $51.67 | $51.67 | 9,423 |
2024-10-25 | $51.88 | $51.96 | $51.35 | $51.35 | $51.35 | 86,694 |
2024-10-24 | $51.74 | $51.74 | $51.46 | $51.62 | $51.62 | 35,739 |
2024-10-23 | $51.77 | $51.86 | $51.41 | $51.66 | $51.66 | 15,044 |
2024-10-22 | $51.89 | $51.90 | $51.62 | $51.85 | $51.85 | 87,269 |
2024-10-21 | $52.54 | $52.54 | $52.00 | $52.11 | $52.11 | 13,393 |
2024-10-18 | $52.54 | $52.58 | $52.40 | $52.52 | $52.52 | 17,387 |
2024-10-17 | $52.73 | $52.73 | $52.48 | $52.57 | $52.57 | 13,981 |
2024-10-16 | $52.43 | $52.61 | $52.38 | $52.54 | $52.54 | 24,494 |
2024-10-15 | $52.58 | $52.66 | $52.23 | $52.24 | $52.24 | 19,169 |
2024-10-14 | $52.30 | $52.66 | $52.30 | $52.58 | $52.58 | 7,496 |
2024-10-11 | $51.82 | $52.22 | $51.82 | $52.22 | $52.22 | 5,372 |
2024-10-10 | $51.91 | $51.91 | $51.60 | $51.73 | $51.73 | 18,560 |
2024-10-09 | $51.61 | $51.97 | $51.53 | $51.97 | $51.97 | 9,461 |
2024-10-08 | $51.33 | $51.62 | $51.33 | $51.59 | $51.59 | 10,604 |
2024-10-07 | $51.59 | $51.59 | $51.16 | $51.30 | $51.30 | 20,847 |
2024-10-04 | $51.67 | $51.69 | $51.32 | $51.69 | $51.69 | 11,518 |
2024-10-03 | $51.39 | $51.40 | $51.19 | $51.31 | $51.31 | 183,402 |
2024-10-02 | $51.45 | $51.62 | $51.32 | $51.51 | $51.51 | 12,299 |
2024-10-01 | $51.85 | $51.85 | $51.36 | $51.52 | $51.52 | 114,546 |
2024-09-30 | $51.67 | $51.88 | $51.47 | $51.86 | $51.86 | 23,470 |
2024-09-27 | $51.81 | $51.92 | $51.65 | $51.67 | $51.67 | 11,415 |
2024-09-26 | $51.63 | $51.68 | $51.52 | $51.68 | $51.68 | 55,281 |
2024-09-25 | $51.77 | $51.77 | $51.44 | $51.45 | $51.25 | 17,153 |
2024-09-24 | $51.67 | $51.72 | $51.58 | $51.68 | $51.48 | 22,802 |
2024-09-23 | $51.61 | $51.65 | $51.52 | $51.64 | $51.44 | 24,164 |
2024-09-20 | $51.44 | $51.45 | $51.18 | $51.39 | $51.19 | 12,535 |
2024-09-19 | $51.72 | $51.72 | $51.40 | $51.54 | $51.54 | 14,604 |
2024-09-18 | $51.21 | $51.37 | $50.87 | $50.92 | $50.92 | 18,404 |
2024-09-17 | $51.36 | $51.46 | $51.02 | $51.12 | $51.12 | 18,166 |
2024-09-16 | $50.97 | $51.17 | $50.93 | $51.16 | $51.16 | 11,600 |
2024-09-13 | $50.55 | $50.91 | $50.55 | $50.83 | $50.83 | 10,701 |
2024-09-12 | $50.14 | $50.42 | $49.90 | $50.37 | $50.37 | 17,086 |
2024-09-11 | $49.84 | $50.07 | $49.10 | $50.05 | $50.05 | 11,976 |
2024-09-10 | $49.95 | $49.95 | $49.63 | $49.93 | $49.93 | 34,858 |
2024-09-09 | $49.74 | $50.04 | $49.65 | $49.83 | $49.83 | 66,959 |
2024-09-06 | $50.06 | $50.18 | $49.39 | $49.40 | $49.40 | 16,696 |
2024-09-05 | $50.47 | $50.47 | $49.89 | $50.03 | $50.03 | 11,596 |
2024-09-04 | $50.49 | $50.57 | $50.31 | $50.47 | $50.47 | 48,552 |
2024-09-03 | $51.16 | $51.18 | $50.38 | $50.53 | $50.53 | 14,863 |
2024-08-30 | $51.11 | $51.37 | $50.90 | $51.37 | $51.37 | 8,760 |
2024-08-29 | $50.96 | $51.18 | $50.79 | $50.87 | $50.87 | 15,541 |
2024-08-28 | $50.80 | $50.96 | $50.55 | $50.77 | $50.77 | 15,285 |
2024-08-27 | $50.88 | $50.88 | $50.73 | $50.84 | $50.84 | 7,857 |
2024-08-26 | $51.05 | $51.11 | $50.79 | $50.79 | $50.79 | 10,330 |
2024-08-23 | $50.61 | $50.89 | $50.58 | $50.87 | $50.87 | 9,222 |
2024-08-22 | $50.70 | $50.70 | $50.24 | $50.24 | $50.24 | 13,691 |
2024-08-21 | $50.25 | $50.61 | $50.25 | $50.55 | $50.55 | 11,260 |
2024-08-20 | $50.36 | $50.36 | $50.16 | $50.22 | $50.22 | 18,385 |
2024-08-19 | $50.09 | $50.32 | $50.05 | $50.32 | $50.32 | 10,742 |
2024-08-16 | $49.82 | $50.02 | $49.80 | $49.97 | $49.97 | 56,202 |
2024-08-15 | $49.70 | $49.87 | $49.66 | $49.78 | $49.78 | 7,808 |
2024-08-14 | $49.17 | $49.23 | $49.02 | $49.19 | $49.19 | 16,130 |
2024-08-13 | $48.65 | $48.97 | $48.57 | $48.97 | $48.97 | 9,367 |
2024-08-12 | $48.78 | $48.78 | $48.40 | $48.41 | $48.41 | 11,742 |
2024-08-09 | $48.32 | $48.75 | $48.23 | $48.63 | $48.63 | 17,534 |
2024-08-08 | $47.99 | $48.44 | $47.89 | $48.39 | $48.39 | 15,641 |
2024-08-07 | $48.23 | $48.46 | $47.54 | $47.54 | $47.54 | 34,531 |
2024-08-06 | $47.60 | $48.45 | $47.60 | $47.89 | $47.89 | 14,664 |
2024-08-05 | $47.28 | $47.91 | $47.28 | $47.43 | $47.43 | 27,615 |
2024-08-02 | $48.84 | $48.84 | $48.23 | $48.65 | $48.65 | 30,423 |
2024-08-01 | $50.07 | $50.07 | $49.14 | $49.37 | $49.37 | 9,012 |
2024-07-31 | $50.07 | $50.29 | $50.00 | $50.00 | $50.00 | 10,232 |
2024-07-30 | $49.66 | $49.74 | $49.51 | $49.67 | $49.67 | 15,473 |
2024-07-29 | $49.67 | $49.67 | $49.44 | $49.44 | $49.44 | 15,563 |
2024-07-26 | $49.25 | $49.66 | $49.25 | $49.45 | $49.45 | 12,609 |
2024-07-25 | $48.80 | $49.40 | $48.80 | $48.88 | $48.88 | 24,447 |
2024-07-24 | $49.17 | $49.27 | $48.76 | $48.76 | $48.76 | 102,988 |
2024-07-23 | $49.40 | $49.51 | $49.33 | $49.33 | $49.33 | 12,408 |
2024-07-22 | $49.27 | $49.51 | $49.25 | $49.50 | $49.50 | 17,298 |
2024-07-19 | $49.39 | $49.39 | $49.02 | $49.11 | $49.11 | 17,182 |
2024-07-18 | $49.85 | $49.85 | $49.31 | $49.41 | $49.41 | 21,859 |
2024-07-17 | $49.79 | $50.06 | $49.77 | $49.77 | $49.77 | 38,974 |
2024-07-16 | $49.58 | $50.11 | $49.58 | $50.08 | $50.08 | 27,282 |
2024-07-15 | $49.33 | $49.59 | $49.33 | $49.34 | $49.34 | 94,879 |
2024-07-12 | $49.07 | $49.44 | $48.98 | $49.21 | $49.21 | 15,861 |
2024-07-11 | $48.87 | $48.96 | $48.68 | $48.89 | $48.89 | 68,122 |
2024-07-10 | $48.38 | $48.64 | $48.26 | $48.64 | $48.64 | 8,005 |
2024-07-09 | $48.41 | $48.41 | $48.22 | $48.22 | $48.22 | 27,343 |
2024-07-08 | $48.39 | $48.43 | $48.20 | $48.30 | $48.30 | 13,573 |
2024-07-05 | $48.27 | $48.27 | $48.04 | $48.19 | $48.19 | 28,100 |
2024-07-03 | $48.28 | $48.28 | $48.11 | $48.18 | $48.18 | 42,050 |
2024-07-02 | $48.01 | $48.15 | $47.90 | $48.15 | $48.15 | 7,258 |
2024-07-01 | $48.35 | $48.35 | $47.93 | $48.03 | $48.03 | 13,322 |
2024-06-28 | $48.17 | $48.42 | $48.03 | $48.10 | $48.10 | 9,725 |
2024-06-27 | $48.15 | $48.15 | $47.91 | $48.02 | $48.02 | 20,257 |
2024-06-26 | $48.33 | $48.33 | $48.12 | $48.24 | $48.07 | 26,982 |
2024-06-25 | $48.65 | $48.65 | $48.26 | $48.34 | $48.17 | 12,707 |
2024-06-24 | $48.58 | $48.75 | $48.49 | $48.57 | $48.40 | 13,893 |
2024-06-21 | $48.57 | $48.57 | $48.32 | $48.46 | $48.29 | 16,834 |
2024-06-20 | $48.54 | $48.59 | $48.37 | $48.43 | $48.26 | 54,472 |
2024-06-18 | $48.20 | $48.46 | $48.20 | $48.41 | $48.24 | 9,267 |
2024-06-17 | $47.74 | $48.21 | $47.74 | $48.18 | $48.01 | 9,857 |
2024-06-14 | $47.82 | $47.82 | $47.56 | $47.73 | $47.56 | 11,349 |
2024-06-13 | $47.95 | $47.95 | $47.63 | $47.94 | $47.77 | 51,332 |
2024-06-12 | $48.16 | $48.16 | $47.77 | $47.89 | $47.73 | 81,789 |
2024-06-11 | $47.63 | $47.65 | $47.35 | $47.65 | $47.49 | 21,883 |
2024-06-10 | $47.48 | $47.73 | $47.48 | $47.73 | $47.56 | 5,011 |
2024-06-07 | $47.59 | $47.87 | $47.59 | $47.63 | $47.46 | 7,034 |
2024-06-06 | $47.81 | $47.88 | $47.64 | $47.72 | $47.56 | 10,044 |
2024-06-05 | $47.63 | $47.80 | $47.36 | $47.80 | $47.63 | 4,948 |
2024-06-04 | $47.39 | $47.46 | $47.25 | $47.41 | $47.25 | 111,086 |
2024-06-03 | $47.71 | $47.71 | $47.20 | $47.48 | $47.31 | 10,558 |
2024-05-31 | $47.27 | $47.67 | $47.01 | $47.67 | $47.50 | 11,268 |
2024-05-30 | $47.23 | $47.38 | $47.17 | $47.26 | $47.10 | 10,308 |
2024-05-29 | $47.29 | $47.31 | $47.19 | $47.22 | $47.06 | 18,530 |
2024-05-28 | $47.98 | $47.98 | $47.45 | $47.57 | $47.41 | 23,910 |
2024-05-24 | $47.84 | $47.97 | $47.79 | $47.85 | $47.85 | 18,736 |
2024-05-23 | $48.24 | $48.24 | $47.59 | $47.65 | $47.65 | 30,014 |
2024-05-22 | $48.12 | $48.21 | $47.93 | $48.04 | $48.04 | 10,138 |
2024-05-21 | $48.00 | $48.12 | $48.00 | $48.12 | $48.12 | 17,032 |
2024-05-20 | $48.20 | $48.25 | $48.10 | $48.10 | $48.10 | 6,902 |
2024-05-17 | $48.09 | $48.14 | $47.98 | $48.14 | $48.14 | 9,841 |
2024-05-16 | $48.12 | $48.18 | $48.10 | $48.10 | $48.10 | 5,467 |
2024-05-15 | $47.87 | $48.12 | $47.81 | $48.12 | $48.12 | 11,367 |
2024-05-14 | $47.58 | $47.63 | $47.43 | $47.63 | $47.63 | 37,694 |
2024-05-13 | $47.73 | $47.73 | $47.45 | $47.47 | $47.47 | 10,772 |
2024-05-10 | $47.52 | $47.59 | $47.49 | $47.59 | $47.59 | 16,348 |
2024-05-09 | $47.14 | $47.39 | $47.14 | $47.37 | $47.37 | 18,774 |
2024-05-08 | $46.92 | $47.12 | $46.92 | $47.12 | $47.12 | 9,844 |
2024-05-07 | $46.98 | $47.13 | $46.98 | $47.04 | $47.04 | 14,893 |
2024-05-06 | $46.74 | $46.79 | $46.63 | $46.79 | $46.79 | 17,800 |
2024-05-03 | $46.27 | $46.43 | $46.26 | $46.43 | $46.43 | 19,581 |
2024-05-02 | $46.06 | $46.07 | $45.76 | $46.00 | $46.00 | 14,661 |
2024-05-01 | $45.77 | $46.21 | $45.68 | $45.71 | $45.71 | 21,306 |
2024-04-30 | $46.37 | $46.37 | $45.91 | $45.92 | $45.92 | 26,562 |
2024-04-29 | $46.43 | $46.54 | $46.34 | $46.51 | $46.51 | 54,346 |
2024-04-26 | $46.26 | $46.43 | $46.26 | $46.30 | $46.30 | 50,284 |
2024-04-25 | $46.05 | $46.31 | $45.94 | $46.21 | $46.21 | 12,015 |
2024-04-24 | $46.44 | $46.44 | $46.21 | $46.40 | $46.40 | 17,599 |
2024-04-23 | $46.07 | $46.44 | $46.07 | $46.34 | $46.34 | 23,072 |
2024-04-22 | $45.94 | $46.23 | $45.79 | $45.97 | $45.97 | 23,972 |
2024-04-19 | $45.76 | $45.80 | $45.55 | $45.67 | $45.67 | 24,142 |
2024-04-18 | $45.68 | $45.86 | $45.51 | $45.58 | $45.58 | 30,287 |
2024-04-17 | $45.90 | $45.93 | $45.56 | $45.60 | $45.60 | 11,636 |
2024-04-16 | $45.92 | $45.96 | $45.70 | $45.78 | $45.78 | 22,752 |
2024-04-15 | $46.62 | $46.62 | $45.81 | $45.85 | $45.85 | 14,228 |
2024-04-12 | $46.52 | $46.52 | $46.11 | $46.20 | $46.20 | 7,354 |
2024-04-11 | $46.93 | $46.99 | $46.63 | $46.83 | $46.83 | 15,522 |
2024-04-10 | $46.92 | $46.93 | $46.73 | $46.84 | $46.84 | 13,678 |
2024-04-09 | $47.59 | $47.59 | $47.01 | $47.36 | $47.36 | 14,621 |
2024-04-08 | $47.46 | $47.55 | $47.41 | $47.41 | $47.41 | 15,666 |
2024-04-05 | $47.21 | $47.53 | $47.19 | $47.45 | $47.45 | 13,011 |
2024-04-04 | $48.04 | $48.04 | $47.04 | $47.14 | $47.14 | 17,308 |
2024-04-03 | $47.59 | $47.74 | $47.59 | $47.63 | $47.63 | 9,093 |
2024-04-02 | $47.68 | $47.68 | $47.43 | $47.56 | $47.56 | 34,578 |
2024-04-01 | $48.02 | $48.07 | $47.93 | $48.00 | $48.00 | 14,186 |
2024-03-28 | $48.10 | $48.18 | $48.10 | $48.18 | $48.18 | 11,747 |
2024-03-27 | $47.83 | $48.05 | $47.71 | $48.05 | $48.05 | 18,991 |
2024-03-26 | $47.60 | $47.69 | $47.53 | $47.53 | $47.53 | 10,075 |
2024-03-25 | $47.63 | $47.65 | $47.52 | $47.52 | $47.52 | 11,554 |
2024-03-22 | $48.00 | $48.00 | $47.79 | $47.79 | $47.63 | 18,068 |
2024-03-21 | $47.88 | $48.05 | $47.86 | $47.95 | $47.79 | 31,977 |
2024-03-20 | $47.34 | $47.69 | $47.31 | $47.63 | $47.48 | 14,379 |
2024-03-19 | $46.99 | $47.36 | $46.99 | $47.30 | $47.15 | 7,926 |
2024-03-18 | $47.21 | $47.21 | $47.03 | $47.03 | $46.88 | 7,986 |
2024-03-15 | $46.83 | $47.06 | $46.83 | $46.95 | $46.80 | 17,547 |
2024-03-14 | $47.45 | $47.45 | $46.89 | $47.12 | $46.97 | 9,012 |
2024-03-13 | $47.38 | $47.46 | $47.30 | $47.32 | $47.17 | 24,858 |
2024-03-12 | $47.17 | $47.44 | $47.08 | $47.41 | $47.26 | 151,673 |
2024-03-11 | $47.02 | $47.10 | $46.85 | $47.09 | $46.94 | 7,272 |
2024-03-08 | $47.47 | $47.51 | $47.12 | $47.12 | $47.12 | 10,727 |
2024-03-07 | $47.32 | $47.49 | $47.32 | $47.42 | $47.42 | 11,209 |
2024-03-06 | $47.06 | $47.21 | $46.94 | $47.06 | $47.06 | 56,485 |
2024-03-05 | $47.06 | $47.12 | $46.55 | $46.77 | $46.77 | 13,518 |
2024-03-04 | $47.07 | $47.25 | $47.07 | $47.12 | $47.12 | 10,880 |
2024-03-01 | $46.82 | $47.10 | $46.78 | $47.10 | $47.10 | 6,642 |
2024-02-29 | $46.65 | $46.66 | $46.41 | $46.60 | $46.60 | 9,022 |
2024-02-28 | $46.35 | $46.50 | $46.35 | $46.45 | $46.45 | 4,509 |
2024-02-27 | $46.43 | $46.43 | $46.31 | $46.41 | $46.41 | 9,077 |
2024-02-26 | $46.55 | $46.56 | $46.38 | $46.38 | $46.38 | 18,196 |
2024-02-23 | $46.40 | $46.52 | $46.38 | $46.50 | $46.50 | 9,648 |
2024-02-22 | $45.93 | $46.34 | $45.90 | $46.28 | $46.28 | 16,057 |
2024-02-21 | $45.42 | $45.61 | $45.28 | $45.61 | $45.61 | 88,069 |
2024-02-20 | $45.63 | $45.63 | $45.46 | $45.56 | $45.56 | 8,237 |
2024-02-16 | $45.90 | $45.96 | $45.69 | $45.69 | $45.69 | 6,028 |
2024-02-15 | $45.72 | $45.97 | $45.69 | $45.94 | $45.94 | 10,309 |
2024-02-14 | $45.46 | $45.62 | $45.32 | $45.62 | $45.62 | 14,215 |
2024-02-13 | $45.23 | $45.32 | $44.93 | $45.13 | $45.13 | 16,819 |
2024-02-12 | $45.71 | $45.94 | $45.71 | $45.79 | $45.79 | 6,258 |
2024-02-09 | $45.57 | $45.76 | $45.52 | $45.73 | $45.73 | 26,889 |
2024-02-08 | $45.33 | $45.57 | $45.33 | $45.57 | $45.57 | 26,396 |
2024-02-07 | $45.27 | $45.44 | $45.18 | $45.37 | $45.37 | 48,464 |
2024-02-06 | $45.15 | $45.15 | $44.98 | $45.07 | $45.07 | 7,761 |
2024-02-05 | $45.18 | $45.18 | $44.94 | $45.09 | $45.09 | 6,283 |
2024-02-02 | $45.09 | $45.46 | $45.04 | $45.30 | $45.30 | 31,176 |
2024-02-01 | $44.73 | $45.15 | $44.63 | $45.14 | $45.14 | 22,863 |
2024-01-31 | $45.13 | $45.14 | $44.65 | $44.68 | $44.68 | 6,586 |
2024-01-30 | $45.05 | $45.28 | $45.05 | $45.26 | $45.26 | 28,739 |
2024-01-29 | $44.88 | $45.07 | $44.80 | $45.07 | $45.07 | 56,274 |
2024-01-26 | $44.84 | $44.98 | $44.80 | $44.85 | $44.85 | 74,452 |
2024-01-25 | $44.90 | $44.93 | $44.71 | $44.93 | $44.93 | 231,972 |
2024-01-24 | $45.06 | $45.06 | $44.61 | $44.62 | $44.62 | 36,070 |
2024-01-23 | $44.84 | $44.84 | $44.67 | $44.78 | $44.78 | 76,597 |
2024-01-22 | $44.82 | $44.84 | $44.77 | $44.81 | $44.81 | 28,471 |
2024-01-19 | $44.27 | $44.63 | $44.17 | $44.59 | $44.59 | 13,728 |
2024-01-18 | $43.97 | $44.20 | $43.87 | $44.20 | $44.20 | 6,494 |
2024-01-17 | $43.81 | $43.94 | $43.69 | $43.82 | $43.82 | 26,395 |
2024-01-16 | $44.07 | $44.18 | $43.94 | $44.01 | $44.01 | 13,220 |
2024-01-12 | $44.23 | $44.23 | $44.07 | $44.21 | $44.21 | 12,599 |
2024-01-11 | $44.14 | $44.14 | $43.80 | $44.11 | $44.11 | 10,822 |
2024-01-10 | $43.95 | $44.12 | $43.88 | $44.04 | $44.04 | 15,441 |
2024-01-09 | $43.76 | $43.90 | $43.72 | $43.86 | $43.86 | 103,163 |
2024-01-08 | $43.51 | $44.00 | $43.51 | $44.00 | $44.00 | 10,776 |
2024-01-05 | $43.47 | $43.62 | $43.38 | $43.50 | $43.50 | 13,479 |
2024-01-04 | $43.62 | $43.77 | $43.47 | $43.47 | $43.47 | 11,342 |
2024-01-03 | $43.69 | $43.73 | $43.53 | $43.55 | $43.55 | 23,129 |
2024-01-02 | $43.77 | $43.91 | $43.70 | $43.85 | $43.85 | 17,264 |
2023-12-29 | $44.00 | $44.04 | $43.85 | $43.99 | $43.99 | 17,244 |
2023-12-28 | $44.04 | $44.08 | $44.01 | $44.01 | $44.01 | 21,077 |
2023-12-27 | $43.96 | $44.04 | $43.90 | $44.03 | $44.03 | 10,637 |
2023-12-26 | $43.83 | $44.00 | $43.83 | $43.94 | $43.94 | 10,383 |
2023-12-22 | $43.75 | $43.87 | $43.75 | $43.78 | $43.78 | 7,824 |
2023-12-21 | $43.73 | $43.89 | $43.59 | $43.89 | $43.62 | 32,502 |
2023-12-20 | $44.00 | $44.15 | $43.48 | $43.49 | $43.23 | 10,815 |
2023-12-19 | $43.96 | $44.08 | $43.96 | $44.07 | $43.80 | 12,041 |
2023-12-18 | $43.78 | $43.88 | $43.76 | $43.87 | $43.61 | 8,952 |
2023-12-15 | $43.76 | $43.78 | $43.60 | $43.71 | $43.45 | 9,130 |
2023-12-14 | $44.01 | $44.01 | $43.71 | $43.87 | $43.61 | 29,754 |
2023-12-13 | $43.26 | $43.76 | $43.20 | $43.76 | $43.50 | 52,708 |
2023-12-12 | $43.07 | $43.24 | $42.98 | $43.20 | $42.94 | 17,146 |
2023-12-11 | $42.70 | $43.04 | $42.70 | $43.04 | $42.78 | 8,529 |
2023-12-08 | $42.50 | $42.71 | $42.50 | $42.65 | $42.40 | 11,697 |
2023-12-07 | $42.44 | $42.55 | $42.39 | $42.52 | $42.26 | 20,624 |
2023-12-06 | $42.60 | $42.69 | $42.34 | $42.34 | $42.09 | 41,054 |
2023-12-05 | $42.70 | $42.70 | $42.43 | $42.48 | $42.22 | 8,780 |
2023-12-04 | $42.48 | $42.72 | $42.48 | $42.72 | $42.46 | 152,147 |
2023-12-01 | $42.35 | $42.73 | $42.35 | $42.73 | $42.47 | 6,672 |
2023-11-30 | $42.15 | $42.41 | $42.03 | $42.41 | $42.15 | 9,995 |
2023-11-29 | $42.25 | $42.31 | $42.00 | $42.05 | $41.80 | 44,690 |
2023-11-28 | $42.17 | $42.17 | $42.02 | $42.05 | $41.80 | 9,535 |
2023-11-27 | $42.13 | $42.24 | $42.13 | $42.18 | $41.92 | 20,079 |
2023-11-24 | $42.13 | $42.26 | $42.13 | $42.23 | $42.23 | 2,383 |
2023-11-22 | $42.08 | $42.17 | $42.05 | $42.09 | $42.09 | 8,773 |
2023-11-21 | $41.94 | $41.94 | $41.83 | $41.90 | $41.90 | 16,444 |
2023-11-20 | $41.71 | $42.02 | $41.71 | $41.95 | $41.95 | 9,841 |
2023-11-17 | $41.76 | $41.76 | $41.66 | $41.73 | $41.73 | 300,216 |
2023-11-16 | $41.70 | $41.72 | $41.52 | $41.61 | $41.61 | 19,982 |
2023-11-15 | $41.77 | $41.89 | $41.64 | $41.68 | $41.68 | 10,722 |
2023-11-14 | $41.53 | $41.82 | $41.50 | $41.72 | $41.72 | 10,770 |
2023-11-13 | $40.90 | $41.04 | $40.90 | $40.97 | $40.97 | 11,111 |
2023-11-10 | $40.63 | $40.98 | $40.62 | $40.98 | $40.98 | 10,930 |
2023-11-09 | $40.90 | $40.90 | $40.45 | $40.45 | $40.45 | 20,138 |
2023-11-08 | $40.77 | $40.80 | $40.61 | $40.74 | $40.74 | 14,249 |
2023-11-07 | $40.64 | $40.81 | $40.64 | $40.70 | $40.70 | 17,531 |
2023-11-06 | $40.64 | $40.68 | $40.63 | $40.66 | $40.66 | 7,113 |
2023-11-03 | $40.69 | $40.82 | $40.69 | $40.71 | $40.71 | 8,763 |
2023-11-02 | $39.97 | $40.29 | $39.97 | $40.27 | $40.27 | 5,939 |
2023-11-01 | $39.39 | $39.77 | $39.39 | $39.72 | $39.72 | 9,022 |
2023-10-31 | $39.17 | $39.40 | $39.12 | $39.37 | $39.37 | 9,521 |
2023-10-30 | $38.97 | $39.15 | $38.84 | $39.09 | $39.09 | 16,010 |
2023-10-27 | $39.11 | $39.11 | $38.66 | $38.71 | $38.71 | 9,609 |
2023-10-26 | $39.24 | $39.34 | $39.06 | $39.06 | $39.06 | 16,785 |
2023-10-25 | $39.37 | $39.50 | $39.22 | $39.22 | $39.22 | 19,931 |
2023-10-24 | $39.47 | $39.64 | $39.47 | $39.58 | $39.58 | 21,463 |
2023-10-23 | $39.38 | $39.56 | $39.31 | $39.31 | $39.31 | 11,628 |
2023-10-20 | $39.89 | $39.90 | $39.54 | $39.54 | $39.54 | 16,870 |
2023-10-19 | $40.29 | $40.29 | $39.86 | $39.94 | $39.94 | 108,694 |
2023-10-18 | $40.71 | $40.77 | $40.35 | $40.41 | $40.41 | 35,297 |
2023-10-17 | $40.67 | $41.05 | $40.67 | $40.89 | $40.89 | 117,010 |
2023-10-16 | $40.60 | $40.86 | $40.60 | $40.84 | $40.84 | 176,458 |
2023-10-13 | $40.62 | $40.72 | $40.31 | $40.37 | $40.37 | 13,771 |
2023-10-12 | $40.76 | $40.76 | $40.30 | $40.51 | $40.51 | 8,544 |
2023-10-11 | $40.78 | $40.84 | $40.58 | $40.84 | $40.84 | 11,007 |
2023-10-10 | $40.56 | $40.78 | $40.56 | $40.65 | $40.65 | 19,623 |
2023-10-09 | $40.07 | $40.49 | $40.06 | $40.45 | $40.45 | 9,085 |
2023-10-06 | $39.67 | $40.27 | $39.57 | $40.14 | $40.14 | 7,469 |
2023-10-05 | $39.88 | $39.91 | $39.70 | $39.84 | $39.84 | 16,365 |
2023-10-04 | $39.61 | $39.93 | $39.50 | $39.91 | $39.91 | 16,098 |
2023-10-03 | $39.81 | $39.88 | $39.46 | $39.54 | $39.54 | 327,258 |
2023-10-02 | $40.11 | $40.11 | $39.81 | $39.97 | $39.97 | 12,757 |
2023-09-29 | $40.64 | $40.64 | $40.10 | $40.16 | $40.16 | 33,763 |
2023-09-28 | $40.07 | $40.53 | $40.07 | $40.40 | $40.40 | 11,450 |
2023-09-27 | $40.23 | $40.23 | $39.89 | $40.10 | $40.10 | 12,895 |
2023-09-26 | $40.37 | $40.44 | $40.08 | $40.10 | $40.10 | 17,392 |
2023-09-25 | $40.59 | $40.81 | $40.59 | $40.78 | $40.59 | 15,119 |
2023-09-22 | $40.82 | $40.86 | $40.67 | $40.72 | $40.52 | 6,748 |
2023-09-21 | $41.05 | $41.05 | $40.71 | $40.71 | $40.51 | 24,474 |
2023-09-20 | $41.57 | $41.69 | $41.29 | $41.29 | $41.09 | 27,692 |
2023-09-19 | $41.44 | $41.49 | $41.29 | $41.45 | $41.25 | 8,282 |
2023-09-18 | $41.32 | $41.55 | $41.32 | $41.46 | $41.26 | 8,463 |
2023-09-15 | $41.68 | $41.68 | $41.35 | $41.35 | $41.15 | 5,648 |
2023-09-14 | $41.75 | $41.85 | $41.73 | $41.81 | $41.61 | 38,509 |
2023-09-13 | $41.51 | $41.53 | $41.42 | $41.47 | $41.27 | 12,391 |
2023-09-12 | $41.50 | $41.58 | $41.41 | $41.47 | $41.27 | 12,167 |
2023-09-11 | $41.61 | $41.61 | $41.52 | $41.58 | $41.37 | 8,157 |
2023-09-08 | $41.45 | $41.55 | $41.42 | $41.46 | $41.46 | 10,578 |
2023-09-07 | $41.36 | $41.46 | $41.31 | $41.37 | $41.37 | 17,248 |
2023-09-06 | $41.51 | $41.56 | $41.37 | $41.46 | $41.46 | 9,131 |
2023-09-05 | $42.05 | $42.05 | $41.62 | $41.62 | $41.62 | 327,098 |
2023-09-01 | $42.15 | $42.18 | $42.03 | $42.09 | $42.09 | 3,899 |
2023-08-31 | $42.05 | $42.07 | $41.91 | $41.91 | $41.91 | 8,687 |
2023-08-30 | $41.92 | $42.05 | $41.90 | $41.97 | $41.97 | 32,441 |
2023-08-29 | $41.54 | $41.91 | $41.54 | $41.91 | $41.91 | 44,585 |
2023-08-28 | $41.40 | $41.62 | $41.40 | $41.51 | $41.51 | 13,688 |
2023-08-25 | $41.24 | $41.32 | $41.00 | $41.26 | $41.26 | 6,088 |
2023-08-24 | $41.40 | $41.62 | $41.09 | $41.09 | $41.09 | 15,371 |
2023-08-23 | $41.18 | $41.43 | $41.18 | $41.38 | $41.38 | 27,849 |
2023-08-22 | $41.35 | $41.36 | $41.12 | $41.15 | $41.15 | 19,878 |
2023-08-21 | $41.26 | $41.32 | $41.00 | $41.28 | $41.28 | 9,297 |
2023-08-18 | $40.91 | $41.22 | $40.91 | $41.20 | $41.20 | 8,550 |
2023-08-17 | $41.56 | $41.56 | $41.13 | $41.13 | $41.13 | 8,371 |
2023-08-16 | $41.54 | $41.74 | $41.35 | $41.35 | $41.35 | 29,414 |
2023-08-15 | $41.80 | $41.80 | $41.59 | $41.62 | $41.62 | 19,279 |
2023-08-14 | $42.00 | $42.04 | $41.94 | $42.04 | $42.04 | 6,173 |
2023-08-11 | $41.80 | $42.02 | $41.80 | $41.96 | $41.96 | 2,929 |
2023-08-10 | $42.12 | $42.31 | $41.82 | $41.92 | $41.92 | 20,880 |
2023-08-09 | $41.97 | $42.12 | $41.89 | $41.90 | $41.90 | 38,055 |
2023-08-08 | $41.87 | $41.99 | $41.74 | $41.98 | $41.98 | 356,729 |
2023-08-07 | $42.10 | $42.17 | $42.08 | $42.14 | $42.14 | 8,287 |
2023-08-04 | $42.07 | $42.18 | $41.75 | $41.79 | $41.79 | 13,539 |
2023-08-03 | $41.93 | $42.09 | $41.83 | $42.01 | $42.01 | 14,299 |
2023-08-02 | $42.12 | $42.17 | $42.05 | $42.09 | $42.09 | 15,942 |
2023-08-01 | $42.33 | $42.36 | $42.24 | $42.31 | $42.31 | 6,588 |
2023-07-31 | $42.41 | $42.49 | $42.32 | $42.40 | $42.40 | 9,472 |
2023-07-28 | $42.40 | $42.42 | $42.32 | $42.37 | $42.37 | 11,923 |
2023-07-27 | $42.59 | $42.59 | $42.13 | $42.15 | $42.15 | 15,381 |
2023-07-26 | $42.34 | $42.47 | $42.31 | $42.38 | $42.38 | 16,966 |
2023-07-25 | $42.28 | $42.49 | $42.28 | $42.45 | $42.45 | 17,312 |
2023-07-24 | $42.29 | $42.39 | $42.29 | $42.35 | $42.35 | 5,881 |
2023-07-21 | $42.30 | $42.35 | $42.20 | $42.27 | $42.27 | 10,390 |
2023-07-20 | $42.13 | $42.21 | $42.12 | $42.19 | $42.19 | 17,897 |
2023-07-19 | $42.04 | $42.16 | $42.04 | $42.12 | $42.12 | 11,580 |
2023-07-18 | $41.69 | $42.01 | $41.69 | $41.95 | $41.95 | 12,517 |
2023-07-17 | $41.52 | $41.77 | $41.52 | $41.69 | $41.69 | 12,521 |
2023-07-14 | $41.82 | $41.82 | $41.58 | $41.62 | $41.62 | 5,363 |
2023-07-13 | $41.79 | $41.82 | $41.76 | $41.82 | $41.82 | 8,884 |
2023-07-12 | $41.83 | $41.83 | $41.66 | $41.66 | $41.66 | 14,921 |
2023-07-11 | $41.24 | $41.55 | $41.24 | $41.55 | $41.55 | 23,621 |
2023-07-10 | $40.88 | $41.17 | $40.88 | $41.13 | $41.13 | 4,979 |
2023-07-07 | $40.90 | $41.24 | $40.89 | $40.89 | $40.89 | 14,499 |
2023-07-06 | $40.96 | $41.01 | $40.76 | $40.97 | $40.97 | 15,155 |
2023-07-05 | $41.29 | $41.37 | $41.23 | $41.28 | $41.28 | 15,924 |
2023-07-03 | $41.32 | $41.46 | $41.32 | $41.43 | $41.43 | 2,855 |
2023-06-30 | $41.27 | $41.51 | $41.27 | $41.43 | $41.43 | 19,109 |
2023-06-29 | $40.74 | $41.03 | $40.68 | $41.03 | $41.03 | 24,026 |
2023-06-28 | $40.76 | $40.77 | $40.58 | $40.72 | $40.72 | 15,326 |
2023-06-27 | $40.53 | $40.87 | $40.48 | $40.84 | $40.84 | 11,550 |
2023-06-26 | $40.33 | $40.55 | $40.33 | $40.46 | $40.46 | 25,262 |
2023-06-23 | $40.62 | $40.66 | $40.47 | $40.54 | $40.35 | 13,572 |
2023-06-22 | $40.73 | $40.80 | $40.67 | $40.78 | $40.59 | 16,466 |
2023-06-21 | $40.78 | $40.92 | $40.69 | $40.77 | $40.58 | 26,858 |
2023-06-20 | $41.04 | $41.09 | $40.85 | $40.89 | $40.70 | 8,045 |
2023-06-16 | $41.41 | $41.41 | $41.21 | $41.24 | $41.04 | 13,108 |
2023-06-15 | $40.70 | $41.28 | $40.70 | $41.23 | $41.04 | 14,905 |
2023-06-14 | $40.84 | $40.95 | $40.63 | $40.70 | $40.51 | 14,828 |
2023-06-13 | $40.63 | $40.84 | $40.63 | $40.77 | $40.57 | 26,409 |
2023-06-12 | $40.25 | $40.50 | $40.25 | $40.48 | $40.29 | 8,223 |
2023-06-09 | $40.24 | $40.36 | $40.16 | $40.20 | $40.20 | 17,336 |
2023-06-08 | $40.16 | $40.28 | $40.04 | $40.23 | $40.23 | 11,590 |
2023-06-07 | $39.94 | $40.16 | $39.94 | $40.13 | $40.13 | 42,161 |
2023-06-06 | $39.83 | $39.92 | $39.76 | $39.91 | $39.91 | 8,310 |
2023-06-05 | $39.97 | $39.97 | $39.75 | $39.77 | $39.77 | 6,700 |
2023-06-02 | $39.44 | $40.01 | $39.44 | $39.96 | $39.96 | 4,478 |
2023-06-01 | $39.15 | $39.37 | $39.09 | $39.25 | $39.25 | 14,399 |
2023-05-31 | $39.17 | $39.19 | $39.03 | $39.08 | $39.08 | 20,940 |
2023-05-30 | $39.58 | $39.58 | $39.31 | $39.40 | $39.40 | 30,357 |
2023-05-26 | $39.24 | $39.53 | $39.22 | $39.49 | $39.49 | 9,491 |
2023-05-25 | $39.07 | $39.18 | $38.95 | $39.14 | $39.14 | 10,858 |
2023-05-24 | $39.33 | $39.33 | $39.06 | $39.08 | $39.08 | 7,533 |
2023-05-23 | $39.59 | $39.71 | $39.43 | $39.43 | $39.43 | 19,181 |
2023-05-22 | $39.79 | $39.82 | $39.72 | $39.72 | $39.72 | 28,674 |
2023-05-19 | $39.92 | $40.00 | $39.71 | $39.77 | $39.77 | 11,814 |
2023-05-18 | $39.55 | $39.87 | $39.52 | $39.87 | $39.87 | 5,653 |
2023-05-17 | $39.51 | $39.68 | $39.32 | $39.63 | $39.63 | 20,828 |
2023-05-16 | $39.56 | $39.56 | $39.28 | $39.28 | $39.28 | 22,589 |
2023-05-15 | $39.65 | $39.68 | $39.51 | $39.68 | $39.68 | 10,248 |
2023-05-12 | $39.64 | $39.67 | $39.39 | $39.57 | $39.57 | 10,474 |
2023-05-11 | $39.64 | $39.64 | $39.39 | $39.54 | $39.54 | 17,561 |
2023-05-10 | $39.88 | $39.90 | $39.39 | $39.71 | $39.71 | 52,868 |
2023-05-09 | $39.62 | $39.72 | $39.62 | $39.66 | $39.66 | 15,082 |
2023-05-08 | $39.85 | $39.85 | $39.69 | $39.76 | $39.76 | 37,712 |
2023-05-05 | $39.58 | $39.90 | $39.58 | $39.80 | $39.80 | 3,882 |
2023-05-04 | $39.49 | $39.49 | $39.12 | $39.23 | $39.23 | 24,375 |
2023-05-03 | $39.96 | $39.97 | $39.57 | $39.57 | $39.57 | 57,119 |
2023-05-02 | $39.96 | $40.01 | $39.41 | $39.77 | $39.77 | 65,428 |
2023-05-01 | $40.13 | $40.31 | $40.13 | $40.24 | $40.24 | 9,212 |
2023-04-28 | $39.78 | $40.11 | $39.78 | $40.09 | $40.09 | 10,046 |
2023-04-27 | $39.43 | $39.83 | $39.37 | $39.81 | $39.81 | 14,861 |
2023-04-26 | $39.57 | $39.57 | $39.19 | $39.25 | $39.25 | 13,265 |
2023-04-25 | $40.10 | $40.10 | $39.71 | $39.72 | $39.72 | 11,174 |
2023-04-24 | $40.12 | $40.24 | $40.12 | $40.20 | $40.20 | 5,942 |
2023-04-21 | $40.20 | $40.20 | $39.98 | $40.16 | $40.16 | 6,261 |
2023-04-20 | $40.08 | $40.25 | $40.02 | $40.13 | $40.13 | 160,839 |
2023-04-19 | $40.25 | $40.29 | $40.18 | $40.23 | $40.23 | 10,646 |
2023-04-18 | $40.49 | $40.49 | $40.29 | $40.40 | $40.40 | 17,892 |
2023-04-17 | $40.17 | $40.35 | $40.15 | $40.35 | $40.35 | 14,205 |
2023-04-14 | $40.25 | $40.50 | $40.05 | $40.20 | $40.20 | 17,914 |
2023-04-13 | $40.10 | $40.37 | $39.95 | $40.29 | $40.29 | 87,463 |
2023-04-12 | $40.29 | $40.32 | $40.00 | $40.01 | $40.01 | 25,466 |
2023-04-11 | $40.02 | $40.28 | $39.89 | $40.13 | $40.13 | 34,989 |
2023-04-10 | $39.66 | $40.01 | $39.66 | $40.01 | $40.01 | 14,631 |
2023-04-06 | $39.81 | $39.87 | $39.72 | $39.81 | $39.81 | 70,553 |
2023-04-05 | $39.76 | $39.82 | $39.65 | $39.82 | $39.82 | 256,697 |
2023-04-04 | $40.03 | $40.07 | $39.63 | $39.70 | $39.70 | 25,319 |
2023-04-03 | $39.90 | $40.04 | $39.90 | $40.03 | $40.03 | 8,760 |
2023-03-31 | $39.49 | $39.88 | $39.43 | $39.88 | $39.88 | 54,147 |
2023-03-30 | $39.41 | $39.47 | $39.24 | $39.35 | $39.35 | 19,976 |
2023-03-29 | $39.10 | $39.19 | $38.99 | $39.17 | $39.17 | 45,254 |
2023-03-28 | $38.68 | $38.89 | $38.67 | $38.82 | $38.82 | 21,046 |
2023-03-27 | $38.77 | $38.94 | $38.65 | $38.77 | $38.77 | 21,874 |
2023-03-24 | $38.08 | $38.56 | $37.94 | $38.50 | $38.50 | 36,113 |
2023-03-23 | $38.62 | $38.87 | $38.18 | $38.44 | $38.25 | 40,934 |
2023-03-22 | $39.14 | $39.18 | $38.35 | $38.40 | $38.21 | 24,015 |
2023-03-21 | $39.10 | $39.17 | $38.88 | $39.06 | $38.87 | 26,962 |
2023-03-20 | $38.31 | $38.82 | $38.31 | $38.76 | $38.57 | 9,997 |
2023-03-17 | $38.57 | $38.57 | $38.08 | $38.21 | $38.02 | 67,539 |
2023-03-16 | $38.05 | $38.72 | $38.00 | $38.72 | $38.53 | 9,410 |
2023-03-15 | $37.96 | $38.21 | $37.81 | $38.15 | $37.97 | 88,854 |
2023-03-14 | $38.60 | $38.75 | $38.18 | $38.58 | $38.39 | 36,790 |
2023-03-13 | $38.04 | $38.54 | $37.96 | $38.12 | $37.93 | 9,118 |
2023-03-10 | $38.70 | $38.93 | $38.26 | $38.34 | $38.15 | 32,736 |
2023-03-09 | $39.50 | $39.55 | $38.80 | $38.82 | $38.63 | 55,215 |
2023-03-08 | $39.38 | $39.49 | $39.20 | $39.37 | $39.18 | 21,407 |
2023-03-07 | $39.92 | $39.92 | $39.36 | $39.38 | $39.19 | 15,238 |
2023-03-06 | $39.98 | $40.14 | $39.85 | $39.92 | $39.73 | 36,840 |
2023-03-03 | $39.69 | $40.00 | $39.63 | $39.98 | $39.79 | 481,951 |
2023-03-02 | $39.23 | $39.64 | $39.23 | $39.57 | $39.38 | 10,279 |
2023-03-01 | $39.32 | $39.42 | $39.26 | $39.32 | $39.13 | 7,289 |
2023-02-28 | $39.63 | $39.70 | $39.45 | $39.45 | $39.26 | 23,821 |
2023-02-27 | $39.89 | $39.99 | $39.55 | $39.60 | $39.41 | 7,573 |
2023-02-24 | $39.48 | $39.75 | $39.47 | $39.64 | $39.45 | 10,388 |
2023-02-23 | $39.99 | $40.13 | $39.63 | $39.92 | $39.73 | 71,330 |
2023-02-22 | $40.00 | $40.07 | $39.78 | $39.84 | $39.65 | 23,938 |
2023-02-21 | $40.34 | $40.35 | $39.93 | $39.97 | $39.78 | 11,178 |
2023-02-17 | $40.53 | $40.68 | $40.42 | $40.62 | $40.42 | 19,192 |
2023-02-16 | $40.47 | $40.89 | $40.47 | $40.58 | $40.38 | 11,482 |
2023-02-15 | $40.60 | $40.89 | $40.60 | $40.88 | $40.68 | 31,247 |
2023-02-14 | $40.76 | $41.07 | $40.62 | $40.79 | $40.59 | 44,255 |
2023-02-13 | $40.64 | $40.96 | $40.64 | $40.95 | $40.75 | 91,419 |
2023-02-10 | $40.29 | $40.57 | $40.29 | $40.54 | $40.34 | 15,663 |
2023-02-09 | $40.75 | $40.85 | $40.27 | $40.29 | $40.09 | 11,627 |
2023-02-08 | $40.70 | $40.79 | $40.54 | $40.54 | $40.34 | 769,630 |
2023-02-07 | $40.51 | $41.00 | $40.34 | $40.93 | $40.73 | 42,479 |
2023-02-06 | $40.70 | $40.70 | $40.59 | $40.64 | $40.44 | 14,786 |
2023-02-03 | $40.87 | $41.08 | $40.79 | $40.84 | $40.65 | 45,149 |
2023-02-02 | $41.00 | $41.18 | $40.90 | $41.13 | $40.93 | 112,557 |
2023-02-01 | $40.35 | $40.94 | $40.31 | $40.85 | $40.65 | 37,238 |
2023-01-31 | $40.08 | $40.53 | $40.06 | $40.53 | $40.33 | 15,460 |
2023-01-30 | $40.01 | $40.30 | $39.99 | $40.01 | $39.82 | 16,152 |
2023-01-27 | $40.31 | $40.41 | $40.17 | $40.25 | $40.05 | 5,668 |
2023-01-26 | $40.31 | $40.39 | $40.03 | $40.38 | $40.18 | 21,023 |
2023-01-25 | $39.76 | $40.08 | $39.64 | $40.04 | $39.85 | 35,883 |
2023-01-24 | $39.82 | $40.04 | $39.77 | $39.96 | $39.77 | 18,638 |
2023-01-23 | $39.81 | $40.15 | $39.81 | $39.98 | $39.79 | 6,878 |
2023-01-20 | $39.29 | $39.64 | $39.08 | $39.62 | $39.43 | 838,375 |
2023-01-19 | $39.22 | $39.32 | $39.12 | $39.12 | $38.93 | 18,865 |
2023-01-18 | $40.12 | $40.17 | $39.43 | $39.43 | $39.24 | 233,343 |
2023-01-17 | $40.17 | $40.35 | $40.06 | $40.06 | $39.86 | 37,899 |
2023-01-13 | $39.94 | $40.25 | $39.91 | $40.25 | $40.25 | 31,591 |
2023-01-12 | $40.22 | $40.33 | $39.96 | $40.16 | $40.16 | 73,895 |
2023-01-11 | $39.96 | $40.20 | $39.91 | $40.20 | $40.20 | 15,125 |
2023-01-10 | $39.72 | $39.93 | $39.57 | $39.90 | $39.90 | 14,274 |
2023-01-09 | $40.10 | $40.18 | $39.66 | $39.66 | $39.66 | 290,014 |
2023-01-06 | $39.57 | $40.03 | $39.31 | $39.92 | $39.92 | 13,844 |
2023-01-05 | $39.12 | $39.20 | $38.95 | $39.06 | $39.06 | 17,080 |
2023-01-04 | $39.25 | $39.57 | $39.11 | $39.34 | $39.34 | 12,483 |
2023-01-03 | $39.16 | $39.31 | $38.85 | $39.05 | $39.05 | 12,929 |
2022-12-30 | $39.04 | $39.04 | $38.75 | $39.03 | $39.03 | 30,476 |
2022-12-29 | $38.96 | $39.28 | $38.96 | $39.21 | $39.21 | 24,826 |
2022-12-28 | $39.29 | $39.33 | $38.66 | $38.66 | $38.66 | 42,628 |
2022-12-27 | $39.14 | $39.26 | $39.01 | $39.13 | $39.13 | 25,002 |
2022-12-23 | $38.79 | $39.12 | $38.75 | $39.10 | $39.10 | 17,190 |
2022-12-22 | $38.91 | $38.91 | $38.35 | $38.85 | $38.85 | 28,230 |
2022-12-21 | $39.19 | $39.51 | $39.18 | $39.44 | $39.20 | 25,829 |
2022-12-20 | $38.76 | $39.09 | $38.71 | $38.93 | $38.69 | 824,927 |
2022-12-19 | $39.05 | $39.15 | $38.69 | $38.85 | $38.61 | 172,916 |
2022-12-16 | $39.33 | $39.33 | $38.87 | $39.10 | $38.86 | 38,430 |
2022-12-15 | $39.80 | $39.82 | $39.34 | $39.47 | $39.23 | 23,804 |
2022-12-14 | $40.37 | $40.77 | $40.12 | $40.38 | $40.13 | 17,284 |
2022-12-13 | $41.34 | $41.34 | $40.31 | $40.48 | $40.23 | 21,046 |
2022-12-12 | $39.91 | $40.38 | $39.91 | $40.37 | $40.12 | 17,695 |
2022-12-09 | $40.26 | $40.26 | $39.87 | $39.93 | $39.68 | 22,181 |
2022-12-08 | $40.18 | $40.36 | $40.15 | $40.25 | $40.00 | 21,089 |
2022-12-07 | $39.99 | $40.17 | $39.89 | $39.96 | $39.71 | 26,714 |
2022-12-06 | $40.43 | $40.43 | $39.76 | $39.99 | $39.74 | 69,079 |
2022-12-05 | $40.66 | $40.66 | $40.26 | $40.37 | $40.13 | 619,174 |
2022-12-02 | $40.57 | $41.08 | $40.57 | $40.99 | $40.99 | 152,564 |
2022-12-01 | $41.24 | $41.24 | $40.82 | $41.01 | $41.01 | 16,295 |
2022-11-30 | $40.08 | $41.04 | $39.91 | $41.00 | $41.00 | 43,018 |
2022-11-29 | $40.24 | $40.26 | $39.97 | $40.11 | $40.11 | 41,943 |
2022-11-28 | $40.38 | $40.51 | $40.09 | $40.15 | $40.15 | 15,248 |
2022-11-25 | $40.47 | $40.72 | $40.47 | $40.64 | $40.64 | 4,150 |
2022-11-23 | $40.48 | $40.62 | $40.36 | $40.55 | $40.55 | 26,845 |
2022-11-22 | $40.04 | $40.46 | $40.04 | $40.41 | $40.41 | 21,053 |
2022-11-21 | $39.88 | $39.98 | $39.75 | $39.92 | $39.92 | 20,430 |
2022-11-18 | $39.96 | $39.96 | $39.59 | $39.92 | $39.92 | 604,517 |
2022-11-17 | $39.40 | $39.60 | $39.14 | $39.60 | $39.60 | 286,862 |
2022-11-16 | $39.84 | $39.84 | $39.54 | $39.55 | $39.55 | 56,666 |
2022-11-15 | $40.05 | $40.05 | $39.51 | $39.77 | $39.77 | 31,326 |
2022-11-14 | $39.73 | $40.03 | $39.51 | $39.51 | $39.51 | 21,227 |
2022-11-11 | $39.80 | $39.80 | $39.38 | $39.63 | $39.63 | 39,511 |
2022-11-10 | $39.33 | $39.66 | $39.17 | $39.64 | $39.64 | 38,301 |
2022-11-09 | $38.64 | $38.78 | $38.14 | $38.21 | $38.21 | 11,538 |
2022-11-08 | $38.70 | $39.10 | $38.50 | $38.78 | $38.78 | 26,315 |
2022-11-07 | $38.43 | $38.63 | $38.26 | $38.55 | $38.55 | 48,465 |
2022-11-04 | $38.16 | $38.37 | $37.68 | $38.25 | $38.25 | 30,017 |
2022-11-03 | $37.70 | $37.97 | $37.48 | $37.78 | $37.78 | 53,387 |
2022-11-02 | $38.85 | $39.09 | $38.12 | $38.12 | $38.12 | 136,613 |
2022-11-01 | $39.17 | $39.17 | $38.74 | $38.90 | $38.90 | 48,554 |
2022-10-31 | $38.85 | $39.04 | $38.82 | $38.86 | $38.86 | 15,732 |
2022-10-28 | $38.42 | $39.06 | $38.42 | $39.02 | $39.02 | 49,940 |
2022-10-27 | $38.32 | $38.44 | $38.12 | $38.12 | $38.12 | 35,121 |
2022-10-26 | $38.17 | $38.50 | $38.02 | $38.15 | $38.15 | 73,439 |
2022-10-25 | $37.62 | $38.10 | $37.62 | $38.07 | $38.07 | 87,470 |
2022-10-24 | $37.35 | $37.73 | $37.35 | $37.65 | $37.65 | 17,871 |
2022-10-21 | $36.55 | $37.20 | $36.55 | $37.16 | $37.16 | 12,864 |
2022-10-20 | $36.64 | $36.87 | $36.29 | $36.33 | $36.33 | 1,212,494 |
2022-10-19 | $36.80 | $36.92 | $36.43 | $36.65 | $36.65 | 91,093 |
2022-10-18 | $37.16 | $37.16 | $36.62 | $36.95 | $36.95 | 20,775 |
2022-10-17 | $36.31 | $36.55 | $36.31 | $36.48 | $36.48 | 15,187 |
2022-10-14 | $36.64 | $36.64 | $35.80 | $35.82 | $35.82 | 15,540 |
2022-10-13 | $35.12 | $36.63 | $34.98 | $36.45 | $36.45 | 23,120 |
2022-10-12 | $35.74 | $35.94 | $35.56 | $35.56 | $35.56 | 25,667 |
2022-10-11 | $35.64 | $36.14 | $35.64 | $35.74 | $35.74 | 47,203 |
2022-10-10 | $35.98 | $35.99 | $35.65 | $35.80 | $35.80 | 13,417 |
2022-10-07 | $36.34 | $36.34 | $35.73 | $35.87 | $35.87 | 20,355 |
2022-10-06 | $37.08 | $37.08 | $36.62 | $36.66 | $36.66 | 31,657 |
2022-10-05 | $36.83 | $37.34 | $36.67 | $37.07 | $37.07 | 280,650 |
2022-10-04 | $36.68 | $37.24 | $36.68 | $37.20 | $37.20 | 61,304 |
2022-10-03 | $35.71 | $36.43 | $35.71 | $36.25 | $36.25 | 33,175 |
2022-09-30 | $35.76 | $36.03 | $35.32 | $35.32 | $35.32 | 70,703 |
2022-09-29 | $36.14 | $36.14 | $35.54 | $35.76 | $35.76 | 21,265 |
2022-09-28 | $35.79 | $36.41 | $35.79 | $36.32 | $36.32 | 27,812 |
2022-09-27 | $36.11 | $36.17 | $35.56 | $35.68 | $35.68 | 16,502 |
2022-09-26 | $36.31 | $36.38 | $35.83 | $35.89 | $35.71 | 17,654 |
2022-09-23 | $36.56 | $36.56 | $35.98 | $36.37 | $36.37 | 15,144 |
2022-09-22 | $36.93 | $37.12 | $36.90 | $36.95 | $36.95 | 22,646 |
2022-09-21 | $37.86 | $37.94 | $37.09 | $37.12 | $37.12 | 21,762 |
2022-09-20 | $37.79 | $37.86 | $37.53 | $37.58 | $37.58 | 13,693 |
2022-09-19 | $37.57 | $38.09 | $37.57 | $38.09 | $38.09 | 15,734 |
2022-09-16 | $37.63 | $37.86 | $37.60 | $37.86 | $37.86 | 11,766 |
2022-09-15 | $38.23 | $38.42 | $37.94 | $38.07 | $38.07 | 27,667 |
2022-09-14 | $38.47 | $38.52 | $38.13 | $38.36 | $38.36 | 11,468 |
2022-09-13 | $39.20 | $39.20 | $38.35 | $38.46 | $38.46 | 15,832 |
2022-09-12 | $39.98 | $39.98 | $39.75 | $39.87 | $39.87 | 20,103 |
2022-09-09 | $39.32 | $39.73 | $39.32 | $39.64 | $39.64 | 8,009 |
2022-09-08 | $38.67 | $39.13 | $38.67 | $39.12 | $39.12 | 172,218 |
2022-09-07 | $38.37 | $38.93 | $38.35 | $38.89 | $38.89 | 239,813 |
2022-09-06 | $38.44 | $38.44 | $38.09 | $38.20 | $38.20 | 685,449 |
2022-09-02 | $39.03 | $39.17 | $38.24 | $38.31 | $38.31 | 315,241 |
2022-09-01 | $38.40 | $38.71 | $38.29 | $38.71 | $38.71 | 13,786 |
2022-08-31 | $38.90 | $38.94 | $38.63 | $38.63 | $38.63 | 14,467 |
2022-08-30 | $39.39 | $39.39 | $38.86 | $38.86 | $38.86 | 9,425 |
2022-08-29 | $39.33 | $39.52 | $39.16 | $39.27 | $39.27 | 280,981 |
2022-08-26 | $40.74 | $40.74 | $39.49 | $39.49 | $39.49 | 8,086 |
2022-08-25 | $40.32 | $40.67 | $40.25 | $40.67 | $40.67 | 19,990 |
2022-08-24 | $40.10 | $40.32 | $40.07 | $40.18 | $40.18 | 10,004 |
2022-08-23 | $40.32 | $40.45 | $40.10 | $40.10 | $40.10 | 24,737 |
2022-08-22 | $40.78 | $40.78 | $40.30 | $40.33 | $40.33 | 17,346 |
2022-08-19 | $41.24 | $41.24 | $41.05 | $41.13 | $41.13 | 12,469 |
2022-08-18 | $41.35 | $41.52 | $41.34 | $41.47 | $41.47 | 483,325 |
2022-08-17 | $41.38 | $41.50 | $41.20 | $41.32 | $41.32 | 217,173 |
2022-08-16 | $41.42 | $41.66 | $41.42 | $41.60 | $41.60 | 18,246 |
2022-08-15 | $41.04 | $41.46 | $41.04 | $41.42 | $41.42 | 24,095 |
2022-08-12 | $40.86 | $41.23 | $40.85 | $41.23 | $41.23 | 15,557 |
2022-08-11 | $40.86 | $41.02 | $40.58 | $40.65 | $40.65 | 19,294 |
2022-08-10 | $40.46 | $40.64 | $40.46 | $40.60 | $40.60 | 13,086 |
2022-08-09 | $39.98 | $39.98 | $39.81 | $39.86 | $39.86 | 9,286 |
2022-08-08 | $40.09 | $40.33 | $40.00 | $40.06 | $40.06 | 12,497 |
2022-08-05 | $39.89 | $40.02 | $39.76 | $40.02 | $40.02 | 5,178 |
2022-08-04 | $39.99 | $40.04 | $39.88 | $39.88 | $39.88 | 16,334 |
2022-08-03 | $39.73 | $40.10 | $39.69 | $40.04 | $40.04 | 190,020 |
2022-08-02 | $39.81 | $39.83 | $39.55 | $39.55 | $39.55 | 8,987 |
2022-08-01 | $39.65 | $40.07 | $39.65 | $39.95 | $39.95 | 294,583 |
2022-07-29 | $39.60 | $40.04 | $39.59 | $39.99 | $39.99 | 14,953 |
2022-07-28 | $39.14 | $39.72 | $38.91 | $39.69 | $39.69 | 31,940 |
2022-07-27 | $38.71 | $39.32 | $38.63 | $39.14 | $39.14 | 39,405 |
2022-07-26 | $38.74 | $38.74 | $38.49 | $38.62 | $38.62 | 11,138 |
2022-07-25 | $38.78 | $38.93 | $38.66 | $38.84 | $38.84 | 55,192 |
2022-07-22 | $38.96 | $39.04 | $38.57 | $38.70 | $38.70 | 14,682 |
2022-07-21 | $38.71 | $38.98 | $38.47 | $38.97 | $38.97 | 6,386 |
2022-07-20 | $38.63 | $38.85 | $38.55 | $38.80 | $38.80 | 11,618 |
2022-07-19 | $38.35 | $38.77 | $38.35 | $38.61 | $38.61 | 89,619 |
2022-07-18 | $38.27 | $38.29 | $37.74 | $37.75 | $37.75 | 21,661 |
2022-07-15 | $38.04 | $38.12 | $38.01 | $38.07 | $38.07 | 65,913 |
2022-07-14 | $37.05 | $37.51 | $37.05 | $37.48 | $37.48 | 17,816 |
2022-07-13 | $37.50 | $37.92 | $37.36 | $37.64 | $37.64 | 15,346 |
2022-07-12 | $38.25 | $38.25 | $37.77 | $37.83 | $37.83 | 13,880 |
2022-07-11 | $38.25 | $38.32 | $38.06 | $38.06 | $38.06 | 7,118 |
2022-07-08 | $38.31 | $38.48 | $38.20 | $38.27 | $38.27 | 15,899 |
2022-07-07 | $38.27 | $38.50 | $38.27 | $38.39 | $38.39 | 17,341 |
2022-07-06 | $37.84 | $38.22 | $37.68 | $37.97 | $37.97 | 8,782 |
2022-07-05 | $37.49 | $37.77 | $37.19 | $37.72 | $37.72 | 109,243 |
2022-07-01 | $37.54 | $37.88 | $37.42 | $37.87 | $37.87 | 3,442 |
2022-06-30 | $37.34 | $37.77 | $37.24 | $37.50 | $37.50 | 20,214 |
2022-06-29 | $37.80 | $37.81 | $37.51 | $37.66 | $37.66 | 9,549 |
2022-06-28 | $38.57 | $38.69 | $37.71 | $37.71 | $37.71 | 21,053 |
2022-06-27 | $38.51 | $38.55 | $38.28 | $38.42 | $38.42 | 11,286 |
2022-06-24 | $37.85 | $38.47 | $37.83 | $38.47 | $38.47 | 7,292 |
2022-06-23 | $37.37 | $37.52 | $37.16 | $37.48 | $37.48 | 8,795 |
2022-06-22 | $36.66 | $37.44 | $36.66 | $37.14 | $37.14 | 16,044 |
2022-06-21 | $36.73 | $37.18 | $36.73 | $37.06 | $37.06 | 35,126 |
2022-06-17 | $36.31 | $36.46 | $36.02 | $36.28 | $36.28 | 16,575 |
2022-06-16 | $36.48 | $36.48 | $36.01 | $36.18 | $36.18 | 39,542 |
2022-06-15 | $37.19 | $37.58 | $37.03 | $37.30 | $37.30 | 19,995 |
2022-06-14 | $37.25 | $37.25 | $36.62 | $36.89 | $36.89 | 18,019 |
2022-06-13 | $37.60 | $37.60 | $37.08 | $37.08 | $37.08 | 15,367 |
2022-06-10 | $38.46 | $38.69 | $38.43 | $38.43 | $38.43 | 10,218 |
2022-06-09 | $39.86 | $40.00 | $39.21 | $39.22 | $39.22 | 12,072 |
2022-06-08 | $40.39 | $40.39 | $39.89 | $39.90 | $39.90 | 15,269 |
2022-06-07 | $39.82 | $40.47 | $39.82 | $40.47 | $40.47 | 10,565 |
2022-06-06 | $40.35 | $40.49 | $40.09 | $40.17 | $40.17 | 10,127 |
2022-06-03 | $40.13 | $40.36 | $40.07 | $40.10 | $40.10 | 68,032 |
2022-06-02 | $39.88 | $40.52 | $39.77 | $40.52 | $40.52 | 1,902,290 |
2022-06-01 | $40.43 | $40.43 | $39.69 | $39.97 | $39.97 | 6,793 |
2022-05-31 | $40.08 | $40.40 | $39.99 | $40.24 | $40.24 | 13,939 |
2022-05-27 | $40.10 | $40.56 | $40.10 | $40.56 | $40.56 | 5,252 |
2022-05-26 | $39.38 | $39.92 | $39.38 | $39.79 | $39.79 | 27,635 |
2022-05-25 | $38.64 | $39.21 | $38.61 | $39.13 | $39.13 | 9,164 |
2022-05-24 | $38.42 | $38.84 | $38.18 | $38.78 | $38.78 | 9,696 |
2022-05-23 | $38.48 | $38.78 | $38.48 | $38.70 | $38.70 | 7,690 |
2022-05-20 | $38.42 | $38.42 | $37.48 | $38.12 | $38.12 | 21,662 |
2022-05-19 | $38.26 | $38.45 | $37.87 | $38.13 | $38.13 | 18,912 |
2022-05-18 | $39.55 | $39.55 | $38.28 | $38.32 | $38.32 | 9,439 |
2022-05-17 | $39.80 | $40.03 | $39.56 | $39.95 | $39.95 | 483,269 |
2022-05-16 | $39.21 | $39.50 | $39.16 | $39.27 | $39.27 | 5,029 |
2022-05-13 | $38.94 | $39.42 | $38.94 | $39.22 | $39.22 | 12,774 |
2022-05-12 | $38.35 | $38.61 | $38.35 | $38.58 | $38.58 | 7,931 |
2022-05-11 | $38.77 | $39.42 | $38.50 | $38.50 | $38.50 | 9,371 |
2022-05-10 | $39.39 | $39.43 | $38.61 | $38.85 | $38.85 | 20,648 |
2022-05-09 | $39.23 | $39.29 | $38.99 | $38.99 | $38.99 | 9,638 |
2022-05-06 | $39.70 | $39.88 | $39.28 | $39.70 | $39.70 | 11,246 |
2022-05-05 | $40.70 | $40.76 | $39.60 | $39.90 | $39.90 | 29,162 |
2022-05-04 | $40.17 | $41.22 | $40.08 | $41.22 | $41.22 | 15,965 |
2022-05-03 | $39.89 | $40.30 | $39.79 | $40.12 | $40.12 | 182,643 |
2022-05-02 | $39.82 | $39.83 | $39.12 | $39.83 | $39.83 | 7,060 |
2022-04-29 | $40.76 | $40.76 | $39.70 | $39.70 | $39.70 | 2,393 |
2022-04-28 | $40.78 | $41.25 | $40.38 | $41.08 | $41.08 | 6,096 |
2022-04-27 | $40.44 | $40.69 | $40.43 | $40.43 | $40.43 | 9,192 |
2022-04-26 | $41.14 | $41.14 | $40.47 | $40.48 | $40.48 | 10,848 |
2022-04-25 | $40.94 | $41.32 | $40.63 | $41.32 | $41.32 | 13,254 |
2022-04-22 | $41.93 | $41.93 | $41.13 | $41.13 | $41.13 | 7,286 |
2022-04-21 | $42.83 | $42.89 | $42.06 | $42.17 | $42.17 | 14,715 |
2022-04-20 | $42.46 | $42.66 | $42.46 | $42.59 | $42.59 | 6,572 |
2022-04-19 | $41.60 | $42.29 | $41.60 | $42.20 | $42.20 | 9,495 |
2022-04-18 | $41.61 | $41.82 | $41.48 | $41.58 | $41.58 | 11,477 |
2022-04-14 | $41.89 | $41.93 | $41.69 | $41.69 | $41.69 | 5,298 |
2022-04-13 | $41.70 | $42.04 | $41.69 | $41.98 | $41.98 | 9,437 |
2022-04-12 | $42.14 | $42.27 | $41.59 | $41.69 | $41.69 | 12,624 |
2022-04-11 | $42.23 | $42.23 | $41.83 | $41.83 | $41.83 | 4,318 |
2022-04-08 | $42.32 | $42.52 | $42.20 | $42.29 | $42.29 | 5,738 |
2022-04-07 | $41.90 | $42.45 | $41.90 | $42.30 | $42.30 | 11,578 |
2022-04-06 | $41.65 | $42.00 | $41.65 | $41.98 | $41.98 | 9,696 |
2022-04-05 | $42.23 | $42.42 | $41.93 | $41.93 | $41.93 | 541,462 |
2022-04-04 | $42.26 | $42.28 | $42.12 | $42.23 | $42.23 | 143,018 |
2022-04-01 | $41.90 | $42.19 | $41.90 | $42.19 | $42.19 | 2,505 |
2022-03-31 | $42.70 | $42.70 | $42.10 | $42.10 | $42.10 | 8,749 |
2022-03-30 | $42.91 | $42.91 | $42.55 | $42.61 | $42.61 | 11,911 |
2022-03-29 | $42.67 | $42.96 | $42.60 | $42.89 | $42.89 | 6,390 |
2022-03-28 | $42.12 | $42.39 | $42.12 | $42.39 | $42.39 | 4,564 |
2022-03-25 | $42.04 | $42.21 | $41.95 | $42.21 | $42.21 | 4,113 |
2022-03-24 | $41.78 | $42.11 | $41.73 | $42.11 | $41.94 | 10,175 |
2022-03-23 | $41.93 | $41.99 | $41.70 | $41.70 | $41.53 | 9,466 |
2022-03-22 | $42.20 | $42.31 | $42.17 | $42.21 | $42.04 | 18,050 |
2022-03-21 | $42.11 | $42.13 | $41.85 | $42.00 | $41.83 | 354,210 |
2022-03-18 | $41.71 | $42.11 | $41.61 | $42.11 | $41.94 | 10,206 |
2022-03-17 | $41.33 | $41.77 | $41.31 | $41.69 | $41.52 | 16,427 |
2022-03-16 | $41.20 | $41.34 | $40.89 | $41.34 | $41.17 | 15,140 |
2022-03-15 | $40.10 | $40.79 | $40.10 | $40.75 | $40.58 | 6,618 |
2022-03-14 | $40.12 | $40.39 | $39.92 | $40.04 | $39.87 | 19,356 |
2022-03-11 | $40.43 | $40.72 | $40.13 | $40.13 | $39.96 | 19,723 |
2022-03-10 | $40.24 | $40.46 | $40.07 | $40.46 | $40.29 | 7,910 |
2022-03-09 | $40.28 | $40.83 | $40.28 | $40.63 | $40.46 | 74,059 |
2022-03-08 | $40.49 | $40.74 | $39.88 | $39.88 | $39.71 | 35,784 |
2022-03-07 | $41.14 | $41.14 | $40.38 | $40.38 | $40.21 | 8,435 |
2022-03-04 | $40.91 | $41.35 | $40.83 | $41.28 | $41.11 | 8,396 |
2022-03-03 | $41.55 | $41.56 | $41.08 | $41.30 | $41.13 | 123,058 |
2022-03-02 | $40.71 | $41.40 | $40.71 | $41.25 | $41.08 | 194,027 |
2022-03-01 | $40.87 | $40.97 | $40.22 | $40.41 | $40.24 | 14,095 |
2022-02-28 | $40.57 | $40.86 | $40.50 | $40.86 | $40.69 | 7,266 |
2022-02-25 | $40.34 | $41.09 | $40.23 | $40.99 | $40.82 | 7,937 |
2022-02-24 | $38.98 | $40.05 | $38.75 | $39.96 | $39.80 | 24,167 |
2022-02-23 | $40.53 | $40.54 | $39.70 | $39.70 | $39.54 | 12,586 |
2022-02-22 | $40.53 | $40.83 | $40.30 | $40.31 | $40.14 | 13,064 |
2022-02-18 | $40.92 | $41.13 | $40.72 | $40.76 | $40.59 | 129,687 |
2022-02-17 | $41.24 | $41.27 | $40.92 | $40.92 | $40.76 | 10,675 |
2022-02-16 | $41.28 | $41.59 | $41.22 | $41.52 | $41.34 | 12,812 |
2022-02-15 | $41.46 | $41.56 | $41.41 | $41.49 | $41.32 | 11,456 |
2022-02-14 | $41.29 | $41.29 | $40.80 | $40.98 | $40.81 | 56,617 |
2022-02-11 | $41.71 | $41.81 | $41.26 | $41.26 | $41.09 | 6,738 |
2022-02-10 | $41.95 | $42.42 | $41.66 | $41.79 | $41.62 | 13,680 |
2022-02-09 | $42.23 | $42.53 | $42.23 | $42.50 | $42.33 | 10,862 |
2022-02-08 | $41.66 | $42.03 | $41.59 | $41.97 | $41.80 | 21,860 |
2022-02-07 | $41.68 | $41.91 | $41.57 | $41.64 | $41.47 | 12,301 |
2022-02-04 | $41.76 | $41.99 | $41.33 | $41.68 | $41.51 | 153,568 |
2022-02-03 | $42.03 | $42.17 | $41.75 | $41.75 | $41.58 | 10,068 |
2022-02-02 | $42.01 | $42.42 | $41.99 | $42.30 | $42.13 | 225,585 |
2022-02-01 | $41.89 | $42.01 | $41.65 | $41.96 | $41.79 | 46,474 |
2022-01-31 | $41.26 | $41.87 | $41.22 | $41.87 | $41.70 | 19,599 |
2022-01-28 | $40.54 | $41.26 | $40.20 | $41.26 | $41.09 | 10,153 |
2022-01-27 | $40.95 | $41.37 | $40.39 | $40.44 | $40.27 | 18,597 |
2022-01-26 | $41.15 | $41.42 | $40.43 | $40.56 | $40.39 | 16,666 |
2022-01-25 | $40.91 | $41.32 | $40.43 | $40.81 | $40.64 | 250,369 |
2022-01-24 | $40.64 | $41.47 | $40.07 | $41.39 | $41.22 | 60,315 |
2022-01-21 | $41.58 | $41.81 | $41.08 | $41.17 | $41.00 | 21,895 |
2022-01-20 | $42.28 | $42.68 | $41.64 | $41.64 | $41.47 | 25,965 |
2022-01-19 | $42.63 | $42.78 | $42.21 | $42.21 | $42.03 | 23,038 |
2022-01-18 | $42.84 | $42.84 | $42.47 | $42.50 | $42.33 | 21,367 |
2022-01-14 | $43.29 | $43.29 | $42.79 | $43.11 | $42.93 | 24,257 |
2022-01-13 | $43.60 | $43.60 | $43.20 | $43.20 | $43.02 | 29,419 |
2022-01-12 | $43.63 | $43.63 | $43.36 | $43.55 | $43.37 | 27,567 |
2022-01-11 | $43.21 | $43.53 | $43.06 | $43.53 | $43.35 | 46,472 |
2022-01-10 | $43.16 | $43.37 | $42.79 | $43.37 | $43.19 | 14,142 |
2022-01-07 | $43.38 | $43.48 | $43.26 | $43.26 | $43.08 | 29,579 |
2022-01-06 | $43.40 | $43.70 | $43.36 | $43.38 | $43.20 | 572,042 |
2022-01-05 | $44.07 | $44.22 | $43.46 | $43.46 | $43.28 | 27,509 |
2022-01-04 | $44.02 | $44.19 | $43.97 | $44.08 | $43.90 | 19,579 |
2022-01-03 | $44.06 | $44.06 | $43.63 | $43.87 | $43.69 | 6,146 |
2021-12-31 | $44.00 | $44.09 | $43.99 | $44.02 | $43.84 | 5,795 |
2021-12-30 | $44.22 | $44.22 | $43.99 | $43.99 | $43.81 | 17,616 |
2021-12-29 | $44.11 | $44.22 | $43.97 | $44.12 | $43.94 | 17,109 |
2021-12-28 | $44.04 | $44.08 | $43.84 | $43.92 | $43.74 | 18,131 |
2021-12-27 | $43.40 | $43.90 | $43.40 | $43.90 | $43.72 | 13,584 |
2021-12-23 | $43.13 | $43.42 | $43.13 | $43.37 | $43.19 | 14,163 |
2021-12-22 | $42.65 | $43.08 | $42.65 | $43.08 | $42.90 | 6,425 |
2021-12-21 | $42.66 | $42.95 | $42.57 | $42.95 | $42.58 | 14,498 |
2021-12-20 | $42.29 | $42.52 | $42.06 | $42.50 | $42.13 | 11,830 |
2021-12-17 | $43.04 | $43.19 | $42.89 | $42.95 | $42.57 | 16,780 |
2021-12-16 | $43.46 | $43.59 | $43.20 | $43.33 | $42.95 | 12,825 |
2021-12-15 | $42.73 | $43.24 | $42.62 | $43.21 | $42.83 | 16,389 |
2021-12-14 | $42.52 | $42.70 | $42.45 | $42.59 | $42.21 | 9,154 |
2021-12-13 | $42.89 | $42.98 | $42.72 | $42.83 | $42.45 | 11,704 |
2021-12-10 | $42.72 | $42.86 | $42.68 | $42.86 | $42.48 | 7,667 |
2021-12-09 | $42.58 | $42.70 | $42.45 | $42.45 | $42.08 | 13,555 |
2021-12-08 | $42.78 | $42.78 | $42.53 | $42.74 | $42.36 | 15,537 |
2021-12-07 | $42.69 | $42.79 | $42.61 | $42.61 | $42.23 | 11,692 |
2021-12-06 | $41.89 | $42.27 | $41.89 | $42.14 | $41.77 | 429,436 |
2021-12-03 | $42.02 | $42.02 | $41.50 | $41.72 | $41.35 | 3,953 |
2021-12-02 | $41.16 | $42.01 | $41.16 | $41.78 | $41.41 | 18,619 |
2021-12-01 | $41.81 | $42.12 | $41.01 | $41.07 | $40.71 | 10,230 |
2021-11-30 | $42.22 | $42.23 | $41.45 | $41.45 | $41.08 | 43,714 |
2021-11-29 | $42.40 | $42.70 | $42.34 | $42.56 | $42.19 | 16,230 |
2021-11-26 | $42.29 | $42.54 | $42.18 | $42.18 | $41.81 | 4,576 |
2021-11-24 | $42.81 | $42.97 | $42.78 | $42.97 | $42.59 | 13,403 |
2021-11-23 | $42.70 | $42.86 | $42.56 | $42.83 | $42.45 | 14,473 |
2021-11-22 | $42.75 | $43.08 | $42.75 | $42.77 | $42.39 | 9,148 |
2021-11-19 | $42.80 | $42.88 | $42.68 | $42.68 | $42.31 | 6,641 |
2021-11-18 | $42.98 | $42.98 | $42.66 | $42.79 | $42.41 | 10,238 |
2021-11-17 | $42.84 | $42.98 | $42.80 | $42.93 | $42.55 | 33,450 |
2021-11-16 | $43.00 | $43.30 | $43.00 | $43.12 | $42.74 | 38,816 |
2021-11-15 | $43.10 | $43.14 | $42.97 | $43.00 | $42.62 | 8,132 |
2021-11-12 | $42.91 | $43.05 | $42.86 | $43.04 | $42.66 | 2,586 |
2021-11-11 | $42.82 | $42.82 | $42.71 | $42.79 | $42.41 | 6,655 |
2021-11-10 | $42.63 | $42.83 | $42.58 | $42.69 | $42.31 | 10,308 |
2021-11-09 | $42.71 | $42.79 | $42.62 | $42.79 | $42.41 | 16,852 |
2021-11-08 | $42.87 | $42.87 | $42.67 | $42.81 | $42.43 | 67,527 |
2021-11-05 | $43.00 | $43.01 | $42.64 | $42.76 | $42.38 | 7,592 |
2021-11-04 | $42.78 | $42.85 | $42.60 | $42.76 | $42.38 | 90,077 |
2021-11-03 | $42.41 | $42.70 | $42.40 | $42.70 | $42.32 | 11,717 |
2021-11-02 | $42.23 | $42.46 | $42.23 | $42.35 | $41.98 | 101,439 |
2021-11-01 | $42.24 | $42.26 | $42.11 | $42.26 | $41.89 | 11,334 |
2021-10-29 | $41.95 | $42.15 | $41.95 | $42.13 | $41.76 | 15,649 |
2021-10-28 | $41.95 | $41.95 | $41.83 | $41.95 | $41.58 | 7,050 |
2021-10-27 | $42.10 | $42.10 | $41.60 | $41.60 | $41.24 | 20,456 |
2021-10-26 | $42.23 | $42.27 | $42.08 | $42.08 | $41.71 | 25,997 |
2021-10-25 | $42.15 | $42.35 | $42.15 | $42.27 | $41.90 | 12,306 |
2021-10-22 | $42.10 | $42.22 | $42.04 | $42.21 | $41.84 | 5,486 |
2021-10-21 | $41.84 | $42.04 | $41.83 | $42.04 | $41.67 | 7,139 |
2021-10-20 | $41.66 | $41.95 | $41.66 | $41.81 | $41.44 | 19,827 |
2021-10-19 | $41.55 | $41.63 | $41.45 | $41.63 | $41.26 | 136,500 |
2021-10-18 | $41.11 | $41.37 | $40.98 | $41.27 | $40.91 | 14,945 |
2021-10-15 | $41.20 | $41.40 | $41.17 | $41.17 | $40.81 | 9,350 |
2021-10-14 | $40.75 | $41.12 | $40.73 | $41.06 | $40.70 | 11,197 |
2021-10-13 | $40.45 | $40.53 | $40.22 | $40.40 | $40.04 | 9,949 |
2021-10-12 | $40.48 | $40.55 | $40.22 | $40.29 | $39.94 | 7,233 |
2021-10-11 | $40.57 | $40.78 | $40.35 | $40.35 | $39.99 | 24,343 |
2021-10-08 | $40.67 | $40.77 | $40.52 | $40.52 | $40.16 | 13,743 |
2021-10-07 | $40.54 | $40.96 | $40.54 | $40.67 | $40.31 | 49,863 |
2021-10-06 | $39.96 | $40.35 | $39.88 | $40.35 | $39.99 | 94,689 |
2021-10-05 | $40.14 | $40.40 | $39.96 | $40.27 | $39.92 | 49,177 |
2021-10-04 | $40.24 | $40.24 | $39.75 | $39.92 | $39.57 | 83,338 |
2021-10-01 | $39.79 | $40.42 | $39.70 | $40.20 | $39.84 | 12,276 |
2021-09-30 | $40.54 | $40.54 | $39.83 | $39.83 | $39.48 | 17,482 |
2021-09-29 | $40.37 | $40.67 | $40.28 | $40.43 | $40.07 | 14,406 |
2021-09-28 | $40.77 | $40.77 | $40.27 | $40.27 | $39.92 | 14,101 |
2021-09-27 | $41.00 | $41.00 | $40.84 | $40.92 | $40.56 | 86,911 |
2021-09-24 | $41.08 | $41.18 | $41.00 | $41.07 | $40.56 | 17,412 |
2021-09-23 | $41.16 | $41.28 | $41.06 | $41.07 | $40.56 | 36,595 |
2021-09-22 | $40.64 | $40.83 | $40.49 | $40.64 | $40.14 | 38,982 |
2021-09-21 | $40.61 | $40.82 | $40.32 | $40.32 | $39.82 | 101,475 |
2021-09-20 | $40.54 | $40.58 | $40.11 | $40.42 | $39.92 | 18,084 |
2021-09-17 | $41.23 | $41.23 | $40.92 | $41.00 | $40.49 | 11,446 |
2021-09-16 | $41.42 | $41.44 | $41.12 | $41.29 | $40.78 | 22,335 |
2021-09-15 | $41.14 | $41.45 | $41.14 | $41.40 | $40.89 | 159,198 |
2021-09-14 | $41.49 | $41.49 | $40.99 | $41.07 | $40.56 | 48,690 |
2021-09-13 | $41.47 | $41.47 | $41.20 | $41.30 | $40.79 | 2,725 |
2021-09-10 | $41.72 | $41.73 | $41.31 | $41.31 | $40.80 | 8,940 |
2021-09-09 | $41.68 | $41.87 | $41.53 | $41.54 | $41.03 | 12,511 |
2021-09-08 | $41.58 | $41.81 | $41.58 | $41.73 | $41.21 | 10,182 |
2021-09-07 | $42.04 | $42.04 | $41.70 | $41.70 | $41.18 | 8,062 |
2021-09-03 | $42.20 | $42.25 | $42.14 | $42.16 | $41.64 | 5,604 |
2021-09-02 | $42.01 | $42.19 | $42.01 | $42.17 | $41.65 | 8,478 |
2021-09-01 | $41.93 | $42.04 | $41.82 | $41.88 | $41.36 | 7,758 |
2021-08-31 | $41.88 | $41.94 | $41.84 | $41.92 | $41.40 | 4,104 |
2021-08-30 | $41.88 | $42.07 | $41.88 | $41.97 | $41.45 | 6,703 |
2021-08-27 | $41.65 | $41.90 | $41.65 | $41.82 | $41.31 | 17,523 |
2021-08-26 | $41.78 | $41.78 | $41.50 | $41.50 | $40.99 | 6,933 |
2021-08-25 | $41.59 | $41.83 | $41.59 | $41.69 | $41.17 | 6,174 |
2021-08-24 | $41.68 | $41.72 | $41.64 | $41.64 | $41.12 | 5,989 |
2021-08-23 | $41.71 | $41.78 | $41.67 | $41.68 | $41.17 | 11,665 |
2021-08-20 | $41.24 | $41.51 | $41.24 | $41.47 | $40.96 | 11,796 |
2021-08-19 | $40.96 | $41.23 | $40.92 | $41.18 | $40.67 | 18,691 |
2021-08-18 | $41.56 | $41.56 | $41.00 | $41.00 | $40.49 | 41,687 |
2021-08-17 | $41.49 | $41.55 | $41.26 | $41.55 | $41.04 | 11,481 |
2021-08-16 | $41.50 | $41.75 | $41.50 | $41.75 | $41.24 | 10,451 |
2021-08-13 | $41.59 | $41.65 | $41.59 | $41.59 | $41.08 | 8,833 |
2021-08-12 | $41.63 | $41.63 | $41.48 | $41.60 | $41.08 | 17,583 |
2021-08-11 | $41.47 | $41.55 | $41.47 | $41.52 | $41.01 | 7,268 |
2021-08-10 | $41.33 | $41.47 | $41.33 | $41.42 | $40.91 | 9,276 |
2021-08-09 | $41.34 | $41.36 | $41.31 | $41.31 | $40.79 | 14,773 |
2021-08-06 | $41.32 | $41.37 | $41.26 | $41.34 | $40.83 | 7,273 |
2021-08-05 | $41.27 | $41.27 | $41.10 | $41.22 | $40.71 | 7,684 |
2021-08-04 | $41.24 | $41.25 | $41.12 | $41.15 | $40.64 | 339,579 |
2021-08-03 | $41.03 | $41.32 | $40.89 | $41.28 | $40.77 | 420,664 |
2021-08-02 | $41.27 | $41.27 | $40.98 | $40.98 | $40.47 | 9,545 |
2021-07-30 | $40.86 | $41.14 | $40.86 | $40.98 | $40.48 | 9,256 |
2021-07-29 | $40.82 | $41.13 | $40.82 | $41.00 | $40.49 | 19,548 |
2021-07-28 | $40.81 | $40.98 | $40.79 | $40.90 | $40.39 | 6,550 |
2021-07-27 | $40.72 | $40.88 | $40.62 | $40.88 | $40.37 | 9,881 |
2021-07-26 | $40.95 | $40.96 | $40.85 | $40.93 | $40.42 | 13,309 |
2021-07-23 | $40.63 | $40.95 | $40.63 | $40.95 | $40.44 | 8,632 |
2021-07-22 | $40.44 | $40.53 | $40.40 | $40.50 | $39.99 | 11,666 |
2021-07-21 | $40.51 | $40.52 | $40.46 | $40.51 | $40.01 | 9,837 |
2021-07-20 | $40.20 | $40.45 | $40.20 | $40.32 | $39.82 | 11,995 |
2021-07-19 | $39.97 | $39.97 | $39.64 | $39.82 | $39.33 | 14,182 |
2021-07-16 | $40.67 | $40.67 | $40.26 | $40.34 | $39.84 | 11,694 |
2021-07-15 | $40.47 | $40.56 | $40.29 | $40.47 | $39.97 | 62,354 |
2021-07-14 | $40.95 | $40.95 | $40.62 | $40.71 | $40.21 | 11,326 |
2021-07-13 | $40.83 | $40.83 | $40.60 | $40.61 | $40.11 | 8,787 |
2021-07-12 | $40.81 | $40.89 | $40.77 | $40.86 | $40.35 | 4,524 |
2021-07-09 | $40.49 | $40.84 | $40.49 | $40.80 | $40.29 | 10,534 |
2021-07-08 | $40.18 | $40.35 | $40.08 | $40.30 | $39.80 | 23,044 |
2021-07-07 | $40.44 | $40.67 | $40.35 | $40.62 | $40.11 | 17,215 |
2021-07-06 | $40.46 | $40.46 | $40.20 | $40.37 | $39.87 | 108,085 |
2021-07-02 | $40.42 | $40.57 | $40.42 | $40.52 | $40.02 | 53,251 |
2021-07-01 | $40.22 | $40.44 | $40.20 | $40.35 | $39.85 | 16,150 |
2021-06-30 | $40.18 | $40.19 | $40.09 | $40.15 | $39.65 | 10,194 |
2021-06-29 | $40.24 | $40.29 | $40.11 | $40.19 | $39.69 | 30,401 |
2021-06-28 | $39.98 | $40.12 | $39.98 | $40.10 | $39.60 | 10,651 |
2021-06-25 | $39.95 | $40.04 | $39.92 | $40.01 | $39.51 | 11,061 |
2021-06-24 | $39.84 | $39.95 | $39.79 | $39.89 | $39.28 | 27,497 |
2021-06-23 | $40.00 | $40.00 | $39.64 | $39.64 | $39.03 | 13,372 |
2021-06-22 | $39.81 | $39.81 | $39.55 | $39.74 | $39.13 | 15,174 |
2021-06-21 | $39.30 | $39.64 | $39.30 | $39.64 | $39.03 | 5,159 |
2021-06-18 | $39.37 | $39.37 | $39.09 | $39.09 | $38.49 | 105,960 |
2021-06-17 | $39.59 | $39.73 | $39.39 | $39.57 | $38.97 | 9,583 |
2021-06-16 | $40.04 | $40.04 | $39.76 | $39.76 | $39.15 | 8,408 |
2021-06-15 | $40.37 | $40.37 | $39.97 | $40.07 | $39.46 | 9,555 |
2021-06-14 | $40.22 | $40.22 | $39.97 | $40.09 | $39.48 | 8,113 |
2021-06-11 | $40.22 | $40.26 | $40.08 | $40.23 | $39.62 | 21,190 |
2021-06-10 | $40.09 | $40.17 | $39.96 | $40.07 | $39.46 | 11,728 |
2021-06-09 | $40.33 | $40.33 | $39.92 | $40.00 | $39.39 | 31,868 |
2021-06-08 | $40.03 | $40.03 | $39.81 | $40.01 | $39.40 | 7,199 |
2021-06-07 | $40.03 | $40.03 | $39.85 | $39.91 | $39.30 | 6,226 |
2021-06-04 | $39.89 | $39.96 | $39.84 | $39.96 | $39.35 | 10,863 |
2021-06-03 | $39.54 | $39.77 | $39.54 | $39.74 | $39.13 | 7,646 |
2021-06-02 | $39.82 | $39.82 | $39.62 | $39.70 | $39.09 | 10,286 |
2021-06-01 | $39.93 | $39.93 | $39.61 | $39.66 | $39.06 | 10,647 |
2021-05-28 | $39.81 | $39.82 | $39.73 | $39.75 | $39.14 | 7,574 |
2021-05-27 | $39.73 | $39.85 | $39.67 | $39.67 | $39.06 | 6,574 |
2021-05-26 | $39.54 | $39.71 | $39.54 | $39.66 | $39.05 | 10,553 |
2021-05-25 | $39.85 | $39.85 | $39.54 | $39.54 | $38.94 | 13,273 |
2021-05-24 | $39.67 | $39.89 | $39.67 | $39.73 | $39.12 | 8,652 |
2021-05-21 | $39.63 | $39.81 | $39.55 | $39.59 | $38.98 | 18,394 |
2021-05-20 | $39.30 | $39.68 | $39.30 | $39.56 | $38.95 | 15,162 |
2021-05-19 | $39.04 | $39.25 | $38.77 | $39.25 | $38.65 | 14,952 |
2021-05-18 | $39.78 | $39.78 | $39.37 | $39.37 | $38.77 | 16,929 |
2021-05-17 | $39.65 | $39.75 | $39.57 | $39.69 | $39.08 | 17,630 |
2021-05-14 | $39.42 | $39.86 | $39.42 | $39.74 | $39.13 | 12,768 |
2021-05-13 | $38.70 | $39.43 | $38.70 | $39.22 | $38.62 | 21,798 |
2021-05-12 | $39.23 | $39.41 | $38.69 | $38.69 | $38.10 | 16,732 |
2021-05-11 | $39.45 | $39.73 | $39.36 | $39.55 | $38.95 | 14,146 |
2021-05-10 | $40.17 | $40.40 | $39.94 | $39.94 | $39.33 | 9,473 |
2021-05-07 | $40.13 | $40.22 | $40.04 | $40.15 | $39.54 | 17,671 |
2021-05-06 | $39.69 | $39.86 | $39.41 | $39.86 | $39.25 | 206,980 |
2021-05-05 | $39.55 | $39.65 | $39.50 | $39.50 | $38.90 | 20,771 |
2021-05-04 | $39.47 | $39.51 | $39.16 | $39.51 | $38.91 | 117,464 |
2021-05-03 | $39.43 | $39.66 | $39.43 | $39.51 | $38.91 | 30,679 |
2021-04-30 | $39.59 | $39.59 | $39.27 | $39.30 | $38.70 | 43,047 |
2021-04-29 | $39.59 | $39.69 | $39.45 | $39.68 | $39.07 | 28,382 |
2021-04-28 | $39.60 | $39.60 | $39.36 | $39.37 | $38.77 | 6,714 |
2021-04-27 | $39.63 | $39.63 | $39.44 | $39.54 | $38.94 | 17,432 |
2021-04-26 | $39.67 | $39.67 | $39.47 | $39.47 | $38.87 | 20,575 |
2021-04-23 | $39.35 | $39.63 | $39.26 | $39.49 | $38.89 | 12,952 |
2021-04-22 | $39.65 | $39.65 | $39.16 | $39.23 | $38.63 | 16,468 |
2021-04-21 | $39.09 | $39.47 | $39.09 | $39.40 | $38.80 | 11,879 |
2021-04-20 | $39.12 | $39.30 | $39.02 | $39.14 | $38.54 | 13,549 |
2021-04-19 | $39.31 | $39.43 | $39.20 | $39.27 | $38.67 | 16,079 |
2021-04-16 | $39.59 | $39.59 | $39.35 | $39.51 | $38.91 | 12,105 |
2021-04-15 | $39.26 | $39.26 | $39.08 | $39.21 | $38.61 | 11,119 |
2021-04-14 | $38.84 | $39.03 | $38.83 | $38.83 | $38.24 | 12,562 |
2021-04-13 | $39.09 | $39.09 | $38.81 | $38.96 | $38.36 | 44,544 |
2021-04-12 | $38.98 | $38.98 | $38.72 | $38.90 | $38.31 | 31,314 |
2021-04-09 | $38.76 | $38.81 | $38.58 | $38.81 | $38.22 | 16,253 |
2021-04-08 | $38.46 | $38.62 | $38.45 | $38.60 | $38.01 | 28,143 |
2021-04-07 | $38.78 | $38.78 | $38.41 | $38.47 | $37.88 | 23,473 |
2021-04-06 | $38.69 | $38.69 | $38.53 | $38.53 | $37.94 | 31,547 |
2021-04-05 | $38.68 | $38.68 | $38.41 | $38.63 | $38.04 | 542,795 |
2021-04-01 | $37.98 | $38.14 | $37.88 | $38.14 | $37.56 | 15,307 |
2021-03-31 | $38.03 | $38.03 | $37.69 | $37.69 | $37.11 | 88,327 |
2021-03-30 | $37.94 | $37.94 | $37.60 | $37.71 | $37.13 | 63,046 |
2021-03-29 | $37.56 | $37.94 | $37.56 | $37.79 | $37.22 | 10,568 |
2021-03-26 | $37.28 | $37.93 | $37.25 | $37.89 | $37.31 | 23,747 |
2021-03-25 | $36.51 | $37.16 | $36.51 | $37.14 | $36.57 | 6,714 |
2021-03-24 | $37.18 | $37.38 | $36.90 | $36.90 | $36.20 | 11,636 |
2021-03-23 | $37.70 | $37.70 | $37.08 | $37.18 | $36.48 | 17,873 |
2021-03-22 | $37.61 | $37.61 | $37.42 | $37.53 | $36.82 | 18,907 |
2021-03-19 | $37.23 | $37.49 | $37.16 | $37.39 | $36.68 | 16,663 |
2021-03-18 | $37.38 | $37.63 | $37.22 | $37.24 | $36.53 | 33,672 |
2021-03-17 | $37.83 | $37.83 | $37.42 | $37.74 | $37.03 | 39,550 |
2021-03-16 | $37.88 | $37.88 | $37.63 | $37.68 | $36.96 | 22,119 |
2021-03-15 | $37.65 | $37.68 | $37.39 | $37.68 | $36.97 | 19,913 |
2021-03-12 | $37.26 | $37.43 | $37.20 | $37.39 | $36.68 | 19,232 |
2021-03-11 | $37.06 | $37.42 | $37.06 | $37.25 | $36.55 | 23,906 |
2021-03-10 | $36.98 | $37.06 | $36.89 | $36.89 | $36.19 | 18,833 |
2021-03-09 | $36.87 | $36.94 | $36.61 | $36.61 | $35.92 | 36,623 |
2021-03-08 | $36.40 | $36.78 | $36.28 | $36.31 | $35.62 | 34,960 |
2021-03-05 | $36.10 | $36.36 | $35.46 | $36.28 | $35.59 | 18,287 |
2021-03-04 | $35.95 | $36.24 | $35.30 | $35.51 | $34.84 | 14,450 |
2021-03-03 | $36.55 | $36.55 | $36.13 | $36.13 | $35.45 | 14,838 |
2021-03-02 | $36.89 | $36.89 | $36.38 | $36.44 | $35.75 | 38,370 |
2021-03-01 | $36.52 | $36.78 | $36.48 | $36.71 | $36.02 | 17,834 |
2021-02-26 | $36.53 | $36.53 | $35.82 | $35.91 | $35.23 | 14,461 |
2021-02-25 | $36.98 | $36.98 | $36.11 | $36.17 | $35.49 | 30,712 |
2021-02-24 | $36.75 | $36.94 | $36.52 | $36.94 | $36.24 | 31,919 |
2021-02-23 | $36.64 | $36.66 | $36.16 | $36.59 | $35.90 | 17,815 |
2021-02-22 | $36.79 | $36.79 | $36.53 | $36.56 | $35.87 | 10,154 |
2021-02-19 | $36.98 | $36.98 | $36.72 | $36.72 | $36.03 | 136,489 |
2021-02-18 | $36.93 | $36.93 | $36.59 | $36.70 | $36.01 | 17,117 |
2021-02-17 | $37.03 | $37.03 | $36.72 | $36.90 | $36.20 | 28,119 |
2021-02-16 | $37.34 | $37.34 | $36.90 | $36.90 | $36.20 | 682,158 |
2021-02-12 | $36.91 | $37.06 | $36.87 | $37.06 | $36.36 | 12,648 |
2021-02-11 | $36.99 | $36.99 | $36.71 | $36.89 | $36.19 | 20,122 |
2021-02-10 | $37.14 | $37.14 | $36.65 | $36.79 | $36.09 | 18,051 |
2021-02-09 | $36.87 | $36.87 | $36.73 | $36.83 | $36.13 | 87,992 |
2021-02-08 | $36.63 | $36.82 | $36.56 | $36.82 | $36.12 | 14,923 |
2021-02-05 | $36.54 | $36.54 | $36.36 | $36.44 | $35.75 | 15,149 |
2021-02-04 | $36.00 | $36.28 | $35.90 | $36.28 | $35.59 | 134,845 |
2021-02-03 | $35.94 | $35.95 | $35.67 | $35.88 | $35.20 | 106,522 |
2021-02-02 | $35.72 | $36.02 | $35.72 | $35.85 | $35.17 | 23,624 |
2021-02-01 | $35.34 | $35.63 | $35.27 | $35.58 | $34.91 | 25,676 |
2021-01-29 | $35.61 | $35.71 | $35.06 | $35.15 | $34.49 | 32,015 |
2021-01-28 | $35.79 | $36.09 | $35.79 | $35.81 | $35.13 | 92,899 |
2021-01-27 | $36.28 | $36.28 | $35.54 | $35.61 | $34.94 | 67,102 |
2021-01-26 | $36.49 | $36.50 | $36.26 | $36.36 | $35.67 | 49,785 |
2021-01-25 | $36.38 | $36.42 | $36.08 | $36.36 | $35.67 | 24,256 |
2021-01-22 | $36.06 | $36.29 | $36.06 | $36.26 | $35.57 | 15,207 |
2021-01-21 | $36.47 | $36.55 | $36.25 | $36.34 | $35.65 | 36,611 |
2021-01-20 | $36.23 | $36.39 | $36.22 | $36.34 | $35.65 | 37,003 |
2021-01-19 | $36.06 | $36.12 | $35.98 | $36.09 | $35.41 | 22,180 |
2021-01-15 | $35.85 | $35.96 | $35.66 | $35.91 | $35.23 | 17,943 |
2021-01-14 | $36.08 | $36.19 | $36.02 | $36.03 | $35.35 | 21,696 |
2021-01-13 | $36.12 | $36.12 | $35.95 | $35.95 | $35.27 | 27,136 |
2021-01-12 | $36.06 | $36.10 | $35.88 | $36.09 | $35.41 | 56,347 |
2021-01-11 | $35.82 | $36.08 | $35.79 | $35.93 | $35.25 | 1,445,446 |
2021-01-08 | $36.02 | $36.02 | $35.67 | $35.94 | $35.26 | 27,158 |
2021-01-07 | $35.66 | $35.91 | $35.66 | $35.89 | $35.21 | 27,881 |
2021-01-06 | $34.67 | $35.68 | $34.67 | $35.43 | $34.76 | 14,473 |
2021-01-05 | $34.66 | $34.98 | $34.64 | $34.87 | $34.21 | 372,124 |
2021-01-04 | $35.08 | $35.08 | $34.39 | $34.57 | $33.92 | 28,891 |
2020-12-31 | $34.78 | $35.10 | $34.78 | $35.10 | $34.43 | 13,248 |
2020-12-30 | $34.91 | $34.95 | $34.82 | $34.85 | $34.19 | 6,714 |
2020-12-29 | $34.95 | $35.05 | $34.70 | $34.75 | $34.09 | 5,422 |
2020-12-28 | $35.09 | $35.09 | $34.85 | $34.93 | $34.27 | 9,767 |
2020-12-24 | $34.69 | $34.77 | $34.68 | $34.77 | $34.12 | 1,674 |
2020-12-23 | $34.86 | $34.86 | $34.76 | $34.76 | $34.10 | 3,002 |
2020-12-22 | $34.87 | $34.99 | $34.84 | $34.88 | $33.97 | 7,656 |
2020-12-21 | $34.82 | $34.95 | $34.52 | $34.88 | $33.97 | 11,515 |
2020-12-18 | $35.13 | $35.14 | $34.95 | $35.14 | $34.22 | 15,917 |
2020-12-17 | $35.07 | $35.25 | $35.07 | $35.14 | $34.22 | 26,299 |
2020-12-16 | $34.93 | $35.03 | $34.90 | $34.97 | $34.06 | 4,322 |
2020-12-15 | $34.69 | $34.97 | $34.69 | $34.91 | $34.00 | 5,179 |
2020-12-14 | $34.95 | $34.95 | $34.54 | $34.54 | $33.64 | 30,392 |
2020-12-11 | $34.39 | $34.56 | $34.36 | $34.55 | $33.64 | 489,351 |
2020-12-10 | $34.61 | $34.66 | $34.50 | $34.65 | $33.74 | 176,107 |
2020-12-09 | $34.99 | $34.99 | $34.52 | $34.71 | $33.80 | 102,265 |
2020-12-08 | $34.64 | $34.89 | $34.64 | $34.86 | $33.95 | 18,761 |
2020-12-07 | $34.65 | $34.76 | $34.60 | $34.70 | $33.79 | 326,569 |
2020-12-04 | $34.59 | $34.75 | $34.59 | $34.75 | $33.84 | 6,446 |
2020-12-03 | $34.34 | $34.53 | $34.33 | $34.44 | $33.54 | 11,766 |
2020-12-02 | $34.27 | $34.45 | $34.27 | $34.45 | $33.55 | 103,655 |
2020-12-01 | $34.40 | $34.50 | $34.32 | $34.45 | $33.55 | 22,113 |
2020-11-30 | $34.06 | $34.06 | $33.92 | $34.03 | $33.14 | 11,328 |
2020-11-27 | $34.26 | $34.26 | $34.13 | $34.13 | $33.24 | 3,266 |
2020-11-25 | $34.10 | $34.13 | $34.00 | $34.07 | $33.18 | 7,639 |
2020-11-24 | $34.09 | $34.23 | $33.99 | $34.16 | $33.26 | 12,340 |
2020-11-23 | $33.75 | $33.80 | $33.61 | $33.76 | $32.88 | 4,369 |
2020-11-20 | $33.53 | $33.63 | $33.53 | $33.54 | $32.67 | 6,736 |
2020-11-19 | $33.43 | $33.65 | $33.43 | $33.65 | $32.77 | 8,222 |
2020-11-18 | $33.99 | $34.01 | $33.57 | $33.57 | $32.69 | 6,000 |
2020-11-17 | $33.78 | $34.05 | $33.75 | $33.93 | $33.04 | 9,700 |
2020-11-16 | $33.92 | $34.11 | $33.92 | $34.07 | $33.18 | 7,852 |
2020-11-13 | $33.42 | $33.77 | $33.42 | $33.77 | $32.89 | 3,963 |
2020-11-12 | $33.44 | $33.56 | $33.13 | $33.13 | $32.26 | 14,202 |
2020-11-11 | $33.75 | $33.75 | $33.53 | $33.60 | $32.72 | 6,359 |
2020-11-10 | $33.13 | $33.50 | $33.11 | $33.41 | $32.54 | 12,734 |
2020-11-09 | $34.08 | $34.08 | $33.27 | $33.27 | $32.40 | 4,983 |
2020-11-06 | $33.08 | $33.19 | $33.05 | $33.14 | $32.28 | 5,300 |
2020-11-05 | $32.98 | $33.19 | $32.98 | $33.06 | $32.20 | 4,388 |
2020-11-04 | $32.35 | $33.00 | $32.33 | $32.56 | $31.71 | 14,717 |
2020-11-03 | $31.95 | $32.20 | $31.95 | $32.16 | $31.32 | 12,693 |
2020-11-02 | $31.58 | $31.58 | $31.26 | $31.51 | $30.69 | 5,489 |
2020-10-30 | $31.17 | $31.17 | $30.86 | $31.05 | $30.24 | 8,780 |
2020-10-29 | $31.07 | $31.39 | $31.07 | $31.33 | $30.51 | 6,484 |
2020-10-28 | $31.36 | $31.54 | $31.06 | $31.06 | $30.24 | 18,012 |
2020-10-27 | $32.19 | $32.25 | $31.91 | $31.91 | $31.08 | 6,320 |
2020-10-26 | $32.42 | $32.42 | $31.98 | $32.14 | $31.30 | 7,975 |
2020-10-23 | $32.70 | $32.72 | $32.58 | $32.68 | $31.83 | 6,092 |
2020-10-22 | $32.63 | $32.69 | $32.36 | $32.64 | $31.78 | 21,159 |
2020-10-21 | $32.51 | $32.72 | $32.51 | $32.57 | $31.71 | 8,525 |
2020-10-20 | $32.77 | $32.98 | $32.59 | $32.65 | $31.80 | 19,793 |
2020-10-19 | $33.16 | $33.16 | $32.51 | $32.51 | $31.66 | 12,074 |
2020-10-16 | $33.08 | $33.23 | $33.06 | $33.06 | $32.20 | 11,722 |
2020-10-15 | $32.74 | $33.03 | $32.71 | $32.98 | $32.12 | 12,544 |
2020-10-14 | $33.13 | $33.29 | $32.97 | $32.97 | $32.11 | 12,941 |
2020-10-13 | $33.18 | $33.26 | $33.10 | $33.22 | $32.35 | 6,397 |
2020-10-12 | $33.12 | $33.41 | $33.12 | $33.27 | $32.40 | 21,160 |
2020-10-09 | $33.02 | $33.06 | $32.93 | $32.95 | $32.09 | 6,094 |
2020-10-08 | $32.47 | $32.80 | $32.47 | $32.74 | $31.88 | 6,371 |
2020-10-07 | $32.20 | $32.55 | $32.15 | $32.48 | $31.63 | 16,265 |
2020-10-06 | $32.39 | $32.55 | $31.92 | $31.92 | $31.09 | 6,755 |
2020-10-05 | $31.75 | $32.29 | $31.75 | $32.29 | $31.45 | 5,810 |
2020-10-02 | $31.50 | $31.88 | $31.50 | $31.74 | $30.91 | 18,819 |
2020-10-01 | $31.85 | $31.93 | $31.73 | $31.79 | $30.96 | 33,030 |
2020-09-30 | $31.68 | $31.99 | $31.62 | $31.76 | $30.93 | 13,820 |
2020-09-29 | $31.80 | $31.82 | $31.50 | $31.57 | $30.75 | 9,501 |
2020-09-28 | $31.63 | $31.74 | $31.59 | $31.60 | $30.77 | 10,857 |
2020-09-25 | $30.63 | $31.17 | $30.63 | $31.17 | $30.36 | 10,337 |
2020-09-24 | $30.66 | $31.19 | $30.66 | $30.97 | $30.01 | 10,594 |
2020-09-23 | $31.48 | $31.48 | $30.88 | $30.88 | $29.93 | 4,954 |
2020-09-22 | $31.30 | $31.50 | $31.20 | $31.49 | $30.52 | 13,123 |
2020-09-21 | $31.20 | $31.40 | $30.93 | $31.27 | $30.31 | 29,621 |
2020-09-18 | $32.10 | $32.10 | $31.55 | $31.73 | $30.75 | 5,357 |
2020-09-17 | $31.89 | $31.92 | $31.75 | $31.92 | $30.94 | 19,776 |
2020-09-16 | $32.18 | $32.42 | $32.05 | $32.06 | $31.07 | 9,092 |
2020-09-15 | $32.26 | $32.29 | $32.07 | $32.13 | $31.14 | 7,177 |
2020-09-14 | $31.80 | $32.11 | $31.80 | $32.04 | $31.05 | 385,745 |
2020-09-11 | $31.60 | $31.79 | $31.43 | $31.59 | $30.62 | 9,220 |
2020-09-10 | $32.20 | $32.20 | $31.50 | $31.57 | $30.60 | 5,845 |
2020-09-09 | $31.79 | $32.24 | $31.79 | $32.00 | $31.01 | 10,289 |
2020-09-08 | $31.83 | $31.92 | $31.52 | $31.52 | $30.55 | 15,723 |
2020-09-04 | $32.36 | $32.50 | $31.80 | $32.23 | $31.24 | 4,805 |
2020-09-03 | $33.02 | $33.02 | $32.18 | $32.30 | $31.31 | 10,756 |
2020-09-02 | $32.75 | $33.20 | $32.75 | $33.19 | $32.17 | 58,531 |
2020-09-01 | $32.48 | $32.55 | $32.45 | $32.55 | $31.55 | 11,559 |
2020-08-31 | $32.64 | $32.64 | $32.55 | $32.59 | $31.59 | 10,027 |
2020-08-28 | $32.66 | $32.77 | $32.57 | $32.77 | $31.76 | 9,290 |
2020-08-27 | $32.45 | $32.66 | $32.45 | $32.56 | $31.56 | 7,706 |
2020-08-26 | $32.30 | $32.44 | $32.23 | $32.35 | $31.35 | 89,575 |
2020-08-25 | $32.46 | $32.47 | $32.25 | $32.36 | $31.37 | 10,400 |
2020-08-24 | $32.13 | $32.38 | $32.13 | $32.37 | $31.38 | 15,199 |
2020-08-21 | $31.95 | $31.99 | $31.88 | $31.98 | $31.00 | 14,425 |
2020-08-20 | $31.85 | $32.04 | $31.85 | $31.97 | $30.99 | 10,613 |
2020-08-19 | $32.29 | $32.29 | $32.02 | $32.10 | $31.11 | 16,506 |
2020-08-18 | $32.28 | $32.31 | $32.17 | $32.17 | $31.18 | 15,325 |
2020-08-17 | $32.38 | $32.38 | $32.29 | $32.34 | $31.34 | 4,532 |
2020-08-14 | $32.21 | $32.38 | $32.21 | $32.28 | $31.29 | 3,948 |
2020-08-13 | $32.27 | $32.33 | $32.19 | $32.23 | $31.24 | 7,484 |
2020-08-12 | $32.32 | $32.48 | $32.32 | $32.38 | $31.38 | 8,479 |
2020-08-11 | $32.42 | $32.57 | $32.14 | $32.14 | $31.15 | 14,059 |
2020-08-10 | $32.10 | $32.33 | $32.10 | $32.25 | $31.26 | 8,022 |
2020-08-07 | $31.64 | $32.00 | $31.64 | $32.00 | $31.01 | 15,380 |
2020-08-06 | $31.70 | $31.73 | $31.60 | $31.73 | $30.75 | 5,589 |
2020-08-05 | $31.69 | $31.72 | $31.60 | $31.72 | $30.74 | 12,614 |
2020-08-04 | $31.42 | $31.49 | $31.30 | $31.46 | $30.49 | 7,788 |
2020-08-03 | $31.31 | $31.47 | $31.24 | $31.45 | $30.48 | 14,436 |
2020-07-31 | $31.03 | $31.13 | $30.76 | $31.13 | $30.17 | 42,940 |
2020-07-30 | $31.03 | $31.18 | $30.85 | $31.13 | $30.17 | 9,026 |
2020-07-29 | $31.04 | $31.37 | $31.04 | $31.29 | $30.33 | 11,507 |
2020-07-28 | $31.02 | $31.15 | $30.90 | $30.90 | $29.95 | 347,618 |
2020-07-27 | $30.88 | $31.04 | $30.85 | $31.03 | $30.07 | 13,127 |
2020-07-24 | $31.05 | $31.06 | $30.89 | $30.89 | $29.94 | 177,709 |
2020-07-23 | $31.24 | $31.44 | $31.11 | $31.17 | $30.21 | 11,114 |
2020-07-22 | $30.91 | $31.27 | $30.91 | $31.26 | $30.30 | 12,003 |
2020-07-21 | $31.03 | $31.19 | $30.95 | $30.96 | $30.01 | 23,560 |
2020-07-20 | $30.72 | $30.86 | $30.65 | $30.83 | $29.88 | 6,442 |
2020-07-17 | $30.74 | $30.98 | $30.74 | $30.94 | $29.99 | 3,133 |
2020-07-16 | $30.56 | $30.83 | $30.56 | $30.67 | $29.73 | 9,559 |
2020-07-15 | $30.52 | $30.79 | $30.52 | $30.72 | $29.77 | 20,470 |
2020-07-14 | $29.70 | $30.29 | $29.70 | $30.24 | $29.31 | 16,000 |
2020-07-13 | $30.12 | $30.34 | $29.81 | $29.82 | $28.90 | 9,897 |
2020-07-10 | $29.54 | $30.01 | $29.54 | $30.01 | $29.09 | 11,233 |
2020-07-09 | $29.93 | $29.93 | $29.33 | $29.51 | $28.60 | 21,273 |
2020-07-08 | $29.86 | $30.00 | $29.69 | $29.91 | $28.99 | 153,614 |
2020-07-07 | $30.06 | $30.17 | $29.80 | $29.80 | $28.88 | 13,369 |
2020-07-06 | $30.39 | $30.46 | $30.16 | $30.29 | $29.36 | 936,112 |
2020-07-02 | $30.29 | $30.44 | $30.06 | $30.06 | $29.13 | 407,820 |
2020-07-01 | $29.99 | $30.12 | $29.89 | $29.89 | $28.97 | 17,713 |
2020-06-30 | $29.64 | $30.05 | $29.63 | $30.03 | $29.11 | 17,503 |
2020-06-29 | $29.25 | $29.65 | $29.12 | $29.65 | $28.74 | 11,085 |
2020-06-26 | $29.45 | $29.45 | $28.99 | $29.02 | $28.13 | 20,373 |
2020-06-25 | $29.22 | $29.57 | $29.14 | $29.57 | $28.66 | 6,371 |
2020-06-24 | $30.05 | $30.06 | $29.25 | $29.44 | $28.38 | 15,382 |
2020-06-23 | $30.49 | $30.52 | $30.32 | $30.32 | $29.23 | 38,280 |
2020-06-22 | $30.06 | $30.32 | $30.04 | $30.26 | $29.17 | 24,222 |
2020-06-19 | $30.63 | $30.64 | $30.11 | $30.17 | $29.09 | 3,732 |
2020-06-18 | $30.31 | $30.46 | $30.31 | $30.43 | $29.34 | 8,207 |
2020-06-17 | $30.76 | $30.76 | $30.46 | $30.46 | $29.37 | 26,008 |
2020-06-16 | $30.97 | $30.97 | $30.55 | $30.68 | $29.58 | 12,709 |
2020-06-15 | $29.24 | $30.19 | $29.07 | $30.15 | $29.07 | 17,894 |
2020-06-12 | $30.27 | $30.27 | $29.35 | $29.86 | $28.79 | 10,859 |
2020-06-11 | $30.41 | $30.52 | $29.43 | $29.43 | $28.37 | 26,736 |
2020-06-10 | $31.97 | $31.97 | $31.37 | $31.45 | $30.32 | 19,759 |
2020-06-09 | $32.06 | $32.06 | $31.77 | $31.89 | $30.74 | 18,482 |
2020-06-08 | $32.00 | $32.39 | $32.00 | $32.34 | $31.18 | 23,777 |
2020-06-05 | $31.93 | $32.21 | $31.85 | $31.97 | $30.82 | 19,489 |
2020-06-04 | $30.96 | $31.19 | $30.91 | $31.12 | $30.00 | 17,599 |
2020-06-03 | $30.77 | $31.18 | $30.77 | $31.08 | $29.96 | 15,406 |
2020-06-02 | $30.42 | $30.55 | $30.35 | $30.55 | $29.45 | 407,598 |
2020-06-01 | $30.10 | $30.37 | $30.02 | $30.22 | $29.13 | 175,886 |
2020-05-29 | $29.93 | $30.17 | $29.79 | $30.17 | $29.08 | 29,823 |
2020-05-28 | $30.35 | $30.42 | $30.07 | $30.07 | $28.99 | 77,769 |
2020-05-27 | $30.08 | $30.25 | $29.81 | $30.25 | $29.16 | 10,703 |
2020-05-26 | $29.78 | $29.87 | $29.59 | $29.65 | $28.58 | 13,574 |
2020-05-22 | $28.95 | $29.02 | $28.83 | $28.99 | $27.95 | 17,938 |
2020-05-21 | $29.02 | $29.20 | $28.84 | $28.97 | $27.93 | 131,923 |
2020-05-20 | $29.03 | $29.24 | $29.03 | $29.05 | $28.01 | 36,605 |
2020-05-19 | $29.01 | $29.12 | $28.75 | $28.75 | $27.72 | 43,887 |
2020-05-18 | $28.63 | $29.22 | $28.60 | $29.04 | $28.00 | 18,397 |
2020-05-15 | $27.61 | $27.93 | $27.61 | $27.90 | $26.90 | 10,963 |
2020-05-14 | $27.21 | $27.86 | $26.86 | $27.86 | $26.86 | 87,680 |
2020-05-13 | $28.02 | $28.02 | $27.21 | $27.42 | $26.43 | 41,401 |
2020-05-12 | $28.98 | $29.02 | $28.11 | $28.17 | $27.16 | 22,008 |
2020-05-11 | $28.76 | $28.97 | $28.58 | $28.87 | $27.83 | 37,811 |
2020-05-08 | $28.74 | $29.05 | $28.74 | $29.01 | $27.97 | 22,066 |
2020-05-07 | $28.34 | $28.61 | $28.34 | $28.35 | $27.33 | 20,312 |
2020-05-06 | $28.56 | $28.56 | $28.03 | $28.03 | $27.02 | 23,879 |
2020-05-05 | $28.49 | $28.67 | $28.34 | $28.39 | $27.37 | 67,348 |
2020-05-04 | $28.02 | $28.16 | $27.79 | $28.16 | $27.15 | 22,397 |
2020-05-01 | $28.40 | $28.45 | $28.03 | $28.11 | $27.10 | 24,821 |
2020-04-30 | $29.22 | $29.22 | $28.88 | $28.97 | $27.93 | 17,114 |
2020-04-29 | $29.34 | $29.74 | $29.27 | $29.54 | $28.48 | 54,367 |
2020-04-28 | $29.23 | $29.31 | $28.86 | $28.88 | $27.84 | 16,430 |
2020-04-27 | $28.49 | $28.87 | $28.38 | $28.80 | $27.77 | 45,289 |
2020-04-24 | $27.94 | $28.17 | $27.72 | $28.03 | $27.02 | 37,755 |
2020-04-23 | $27.84 | $28.13 | $27.75 | $27.75 | $26.75 | 22,637 |
2020-04-22 | $27.78 | $27.85 | $27.58 | $27.73 | $26.73 | 31,557 |
2020-04-21 | $27.56 | $27.62 | $27.13 | $27.25 | $26.27 | 34,272 |
2020-04-20 | $28.23 | $28.49 | $27.93 | $27.93 | $26.93 | 64,609 |
2020-04-17 | $28.45 | $28.65 | $28.16 | $28.55 | $27.52 | 49,720 |
2020-04-16 | $27.70 | $27.82 | $27.40 | $27.77 | $26.77 | 791,717 |
2020-04-15 | $27.85 | $27.90 | $27.47 | $27.68 | $26.69 | 32,350 |
2020-04-14 | $28.51 | $28.58 | $28.30 | $28.58 | $27.55 | 31,509 |
2020-04-13 | $28.28 | $28.47 | $27.50 | $27.89 | $26.89 | 50,500 |
2020-04-09 | $28.16 | $28.68 | $28.06 | $28.36 | $27.34 | 49,796 |
2020-04-08 | $26.97 | $27.81 | $26.93 | $27.74 | $26.74 | 24,167 |
2020-04-07 | $27.44 | $27.66 | $26.67 | $26.67 | $25.71 | 32,743 |
2020-04-06 | $25.65 | $26.55 | $25.65 | $26.50 | $25.55 | 579,860 |
2020-04-03 | $25.16 | $25.40 | $24.57 | $24.74 | $23.85 | 53,926 |
2020-04-02 | $24.59 | $25.34 | $24.59 | $25.34 | $24.43 | 62,917 |
2020-04-01 | $25.05 | $25.26 | $24.60 | $24.87 | $23.98 | 29,526 |
2020-03-31 | $26.30 | $26.57 | $25.89 | $26.09 | $25.15 | 38,430 |
2020-03-30 | $26.07 | $26.58 | $25.91 | $26.57 | $25.62 | 34,905 |
2020-03-27 | $25.68 | $26.35 | $25.58 | $25.75 | $24.82 | 36,129 |
2020-03-26 | $25.07 | $26.69 | $25.07 | $26.55 | $25.60 | 35,761 |
2020-03-25 | $24.44 | $25.84 | $24.08 | $24.87 | $23.98 | 110,123 |
2020-03-24 | $23.19 | $24.51 | $23.19 | $24.42 | $23.41 | 80,282 |
2020-03-23 | $23.06 | $23.06 | $22.05 | $22.51 | $21.58 | 241,134 |
2020-03-20 | $24.66 | $24.66 | $23.20 | $23.24 | $22.28 | 59,215 |
2020-03-19 | $23.90 | $24.85 | $21.72 | $24.32 | $23.31 | 186,831 |
2020-03-18 | $24.53 | $24.78 | $22.91 | $24.26 | $23.25 | 71,434 |
2020-03-17 | $24.88 | $25.88 | $24.38 | $25.60 | $24.54 | 119,179 |
2020-03-16 | $25.65 | $26.26 | $24.24 | $24.49 | $23.48 | 83,440 |
2020-03-13 | $27.36 | $27.77 | $25.88 | $27.77 | $26.62 | 177,707 |
2020-03-12 | $26.78 | $27.55 | $25.66 | $25.66 | $24.60 | 259,197 |
2020-03-11 | $29.34 | $29.41 | $28.36 | $28.69 | $27.50 | 117,735 |
2020-03-10 | $29.93 | $30.05 | $28.72 | $30.05 | $28.81 | 85,442 |
2020-03-09 | $28.98 | $29.82 | $28.00 | $28.98 | $27.78 | 29,205 |
2020-03-06 | $30.52 | $31.19 | $30.38 | $31.03 | $29.75 | 104,455 |
2020-03-05 | $31.65 | $31.96 | $31.17 | $31.45 | $30.15 | 42,441 |
2020-03-04 | $31.61 | $32.38 | $31.53 | $32.38 | $31.04 | 51,988 |
2020-03-03 | $31.91 | $32.31 | $30.87 | $31.10 | $29.81 | 102,457 |
2020-03-02 | $30.58 | $31.74 | $30.53 | $31.74 | $30.42 | 411,546 |
2020-02-28 | $30.69 | $30.69 | $29.66 | $30.56 | $29.30 | 143,875 |
2020-02-27 | $31.99 | $32.27 | $31.15 | $31.15 | $29.86 | 43,605 |
2020-02-26 | $32.77 | $33.08 | $32.40 | $32.40 | $31.06 | 28,917 |
2020-02-25 | $33.73 | $33.73 | $32.68 | $32.70 | $31.34 | 40,399 |
2020-02-24 | $33.77 | $33.93 | $33.51 | $33.64 | $32.25 | 41,843 |
2020-02-21 | $34.65 | $34.65 | $34.50 | $34.55 | $33.12 | 24,157 |
2020-02-20 | $34.83 | $34.84 | $34.56 | $34.78 | $33.34 | 20,850 |
2020-02-19 | $34.95 | $34.95 | $34.81 | $34.87 | $33.43 | 31,146 |
2020-02-18 | $34.84 | $34.86 | $34.72 | $34.77 | $33.33 | 64,915 |
2020-02-14 | $34.95 | $34.95 | $34.75 | $34.91 | $33.46 | 14,276 |
2020-02-13 | $34.75 | $34.91 | $34.75 | $34.87 | $33.43 | 19,319 |
2020-02-12 | $34.84 | $34.86 | $34.73 | $34.85 | $33.41 | 19,043 |
2020-02-11 | $34.69 | $34.77 | $34.62 | $34.69 | $33.26 | 26,245 |
2020-02-10 | $34.26 | $34.53 | $34.26 | $34.49 | $33.06 | 23,023 |
2020-02-07 | $34.61 | $34.61 | $34.30 | $34.34 | $32.92 | 23,913 |
2020-02-06 | $34.59 | $34.65 | $34.50 | $34.55 | $33.12 | 43,605 |
2020-02-05 | $34.46 | $34.54 | $34.10 | $34.54 | $33.11 | 26,950 |
2020-02-04 | $34.10 | $34.26 | $34.10 | $34.14 | $32.73 | 38,381 |
2020-02-03 | $33.70 | $33.89 | $33.70 | $33.78 | $32.38 | 12,222 |
2020-01-31 | $34.00 | $34.00 | $33.54 | $33.54 | $32.15 | 18,198 |
2020-01-30 | $33.82 | $34.15 | $33.76 | $34.14 | $32.73 | 21,339 |
2020-01-29 | $34.17 | $34.17 | $34.00 | $34.03 | $32.62 | 39,920 |
2020-01-28 | $34.05 | $34.17 | $33.97 | $34.07 | $32.66 | 37,294 |
2020-01-27 | $33.91 | $34.04 | $33.89 | $33.96 | $32.56 | 181,591 |
2020-01-24 | $34.55 | $34.57 | $34.14 | $34.26 | $32.84 | 14,145 |
2020-01-23 | $34.47 | $34.55 | $34.27 | $34.55 | $33.12 | 14,579 |
2020-01-22 | $34.57 | $34.62 | $34.44 | $34.47 | $33.04 | 54,356 |
2020-01-21 | $34.45 | $34.50 | $34.38 | $34.44 | $33.01 | 27,358 |
2020-01-17 | $34.52 | $34.52 | $34.43 | $34.48 | $33.06 | 22,506 |
2020-01-16 | $34.34 | $34.39 | $34.12 | $34.36 | $32.94 | 30,977 |
2020-01-15 | $34.01 | $34.18 | $34.01 | $34.15 | $32.74 | 13,391 |
2020-01-14 | $34.01 | $34.10 | $33.93 | $34.04 | $32.63 | 30,092 |
2020-01-13 | $33.92 | $34.04 | $33.89 | $34.04 | $32.63 | 28,651 |
2020-01-10 | $33.94 | $33.97 | $33.83 | $33.84 | $32.44 | 180,477 |
2020-01-09 | $33.80 | $33.89 | $33.76 | $33.86 | $32.46 | 66,354 |
2020-01-08 | $33.58 | $33.85 | $33.58 | $33.74 | $32.34 | 63,665 |
2020-01-07 | $33.65 | $33.67 | $33.51 | $33.59 | $32.20 | 48,628 |
2020-01-06 | $33.70 | $33.71 | $33.50 | $33.65 | $32.26 | 71,788 |
2020-01-03 | $33.53 | $33.77 | $33.53 | $33.74 | $32.34 | 33,438 |
2020-01-02 | $33.93 | $33.93 | $33.64 | $33.78 | $32.38 | 33,295 |
2019-12-31 | $33.60 | $33.72 | $33.58 | $33.70 | $32.31 | 7,810 |
2019-12-30 | $33.81 | $33.81 | $33.62 | $33.67 | $32.28 | 16,891 |
2019-12-27 | $33.85 | $33.85 | $33.71 | $33.77 | $32.37 | 41,714 |
2019-12-26 | $33.80 | $33.80 | $33.69 | $33.77 | $32.37 | 19,633 |
2019-12-24 | $33.75 | $33.75 | $33.65 | $33.68 | $32.29 | 13,968 |
2019-12-23 | $33.89 | $33.89 | $33.63 | $33.68 | $32.29 | 72,231 |
2019-12-20 | $33.68 | $33.76 | $33.67 | $33.75 | $32.36 | 31,459 |
2019-12-19 | $33.63 | $33.79 | $33.63 | $33.76 | $32.13 | 51,447 |
2019-12-18 | $33.86 | $33.86 | $33.61 | $33.62 | $32.00 | 96,769 |
2019-12-17 | $33.78 | $33.78 | $33.64 | $33.68 | $32.05 | 21,979 |
2019-12-16 | $33.65 | $33.72 | $33.59 | $33.66 | $32.04 | 27,461 |
2019-12-13 | $33.49 | $33.55 | $33.36 | $33.42 | $31.81 | 22,973 |
2019-12-12 | $33.45 | $33.62 | $33.41 | $33.55 | $31.93 | 15,001 |
2019-12-11 | $33.29 | $33.33 | $33.19 | $33.30 | $31.69 | 17,529 |
2019-12-10 | $33.39 | $33.39 | $33.23 | $33.27 | $31.66 | 31,312 |
2019-12-09 | $33.38 | $33.41 | $33.21 | $33.33 | $31.72 | 23,849 |
2019-12-06 | $33.43 | $33.46 | $33.37 | $33.38 | $31.76 | 115,411 |
2019-12-05 | $33.31 | $33.31 | $33.03 | $33.17 | $31.57 | 33,699 |
2019-12-04 | $33.10 | $33.17 | $33.08 | $33.11 | $31.52 | 14,974 |
2019-12-03 | $32.84 | $32.94 | $32.75 | $32.94 | $31.35 | 48,465 |
2019-12-02 | $33.41 | $33.41 | $33.12 | $33.14 | $31.54 | 38,320 |
2019-11-29 | $33.54 | $33.54 | $33.37 | $33.37 | $31.75 | 13,912 |
2019-11-27 | $33.50 | $33.54 | $33.41 | $33.54 | $31.92 | 13,058 |
2019-11-26 | $33.27 | $33.42 | $33.27 | $33.42 | $31.81 | 33,050 |
2019-11-25 | $33.10 | $33.25 | $33.10 | $33.25 | $31.65 | 23,186 |
2019-11-22 | $33.10 | $33.10 | $32.93 | $32.98 | $31.39 | 44,295 |
2019-11-21 | $33.11 | $33.11 | $32.90 | $33.00 | $31.41 | 43,968 |
2019-11-20 | $33.11 | $33.16 | $32.91 | $33.07 | $31.47 | 18,793 |
2019-11-19 | $33.20 | $33.21 | $33.08 | $33.17 | $31.57 | 36,066 |
2019-11-18 | $33.02 | $33.15 | $33.02 | $33.10 | $31.51 | 14,698 |
2019-11-15 | $33.03 | $33.08 | $32.97 | $33.08 | $31.48 | 16,361 |
2019-11-14 | $32.85 | $32.89 | $32.77 | $32.88 | $31.29 | 28,003 |
2019-11-13 | $32.75 | $32.90 | $32.71 | $32.88 | $31.29 | 25,285 |
2019-11-12 | $32.84 | $32.89 | $32.75 | $32.81 | $31.23 | 33,263 |
2019-11-11 | $32.76 | $32.84 | $32.76 | $32.82 | $31.24 | 22,277 |
2019-11-08 | $32.78 | $32.87 | $32.65 | $32.87 | $31.28 | 18,527 |
2019-11-07 | $32.93 | $32.96 | $32.76 | $32.78 | $31.20 | 26,640 |
2019-11-06 | $32.63 | $32.77 | $32.63 | $32.75 | $31.17 | 46,821 |
2019-11-05 | $32.76 | $32.76 | $32.61 | $32.62 | $31.05 | 20,776 |
2019-11-04 | $32.85 | $32.85 | $32.63 | $32.68 | $31.10 | 17,894 |
2019-11-01 | $32.59 | $32.69 | $32.59 | $32.66 | $31.08 | 13,494 |
2019-10-31 | $32.61 | $32.61 | $32.36 | $32.51 | $30.94 | 32,609 |
2019-10-30 | $32.48 | $32.61 | $32.39 | $32.61 | $31.04 | 21,990 |
2019-10-29 | $32.41 | $32.59 | $32.40 | $32.50 | $30.93 | 55,813 |
2019-10-28 | $32.59 | $32.59 | $32.42 | $32.43 | $30.87 | 35,840 |
2019-10-25 | $32.25 | $32.42 | $32.25 | $32.39 | $30.83 | 48,322 |
2019-10-24 | $32.35 | $32.35 | $32.18 | $32.25 | $30.69 | 16,929 |
2019-10-23 | $32.32 | $32.32 | $32.17 | $32.28 | $30.72 | 29,044 |
2019-10-22 | $32.53 | $32.53 | $32.23 | $32.26 | $30.70 | 23,563 |
2019-10-21 | $32.37 | $32.39 | $32.32 | $32.39 | $30.83 | 18,046 |
2019-10-18 | $32.22 | $32.28 | $32.15 | $32.26 | $30.70 | 18,466 |
2019-10-17 | $32.22 | $32.28 | $32.19 | $32.25 | $30.69 | 18,056 |
2019-10-16 | $32.03 | $32.15 | $32.00 | $32.09 | $30.54 | 18,931 |
2019-10-15 | $31.96 | $32.19 | $31.96 | $32.09 | $30.54 | 20,905 |
2019-10-14 | $32.01 | $32.04 | $31.91 | $31.94 | $30.40 | 16,328 |
2019-10-11 | $32.00 | $32.20 | $31.96 | $31.97 | $30.43 | 44,033 |
2019-10-10 | $31.58 | $31.78 | $31.57 | $31.72 | $30.19 | 15,346 |
2019-10-09 | $31.66 | $31.66 | $31.43 | $31.53 | $30.01 | 39,052 |
2019-10-08 | $31.66 | $31.70 | $31.30 | $31.34 | $29.83 | 29,790 |
2019-10-07 | $31.84 | $31.93 | $31.77 | $31.77 | $30.24 | 25,885 |
2019-10-04 | $31.73 | $31.94 | $31.63 | $31.94 | $30.40 | 19,211 |
2019-10-03 | $31.44 | $31.55 | $31.08 | $31.55 | $30.03 | 35,782 |
2019-10-02 | $31.57 | $31.65 | $31.21 | $31.38 | $29.87 | 22,922 |
2019-10-01 | $32.34 | $32.34 | $31.84 | $31.88 | $30.34 | 55,858 |
2019-09-30 | $32.14 | $32.30 | $32.14 | $32.22 | $30.67 | 25,347 |
2019-09-27 | $32.23 | $32.23 | $31.88 | $32.03 | $30.48 | 52,706 |
2019-09-26 | $32.14 | $32.19 | $32.01 | $32.11 | $30.56 | 20,855 |
2019-09-25 | $32.06 | $32.18 | $31.94 | $32.16 | $30.61 | 21,418 |
2019-09-24 | $32.29 | $32.32 | $31.95 | $32.03 | $30.48 | 340,620 |
2019-09-23 | $32.26 | $32.39 | $32.25 | $32.34 | $30.63 | 18,444 |
2019-09-20 | $32.56 | $32.56 | $32.31 | $32.33 | $30.62 | 282,139 |
2019-09-19 | $32.40 | $32.56 | $32.38 | $32.40 | $30.69 | 365,132 |
2019-09-18 | $32.54 | $32.54 | $32.17 | $32.40 | $30.69 | 66,514 |
2019-09-17 | $32.26 | $32.39 | $32.26 | $32.39 | $30.68 | 29,058 |
2019-09-16 | $32.33 | $32.33 | $32.14 | $32.28 | $30.57 | 19,527 |
2019-09-13 | $32.61 | $32.61 | $32.33 | $32.38 | $30.67 | 22,390 |
2019-09-12 | $32.51 | $32.57 | $32.42 | $32.45 | $30.73 | 30,528 |
2019-09-11 | $32.18 | $32.37 | $32.10 | $32.37 | $30.66 | 16,182 |
2019-09-10 | $31.89 | $32.10 | $31.89 | $32.09 | $30.39 | 65,762 |
2019-09-09 | $31.81 | $31.97 | $31.80 | $31.97 | $30.28 | 22,757 |
2019-09-06 | $31.67 | $31.82 | $31.67 | $31.71 | $30.03 | 21,796 |
2019-09-05 | $31.41 | $31.75 | $31.41 | $31.67 | $29.99 | 40,983 |
2019-09-04 | $31.07 | $31.18 | $31.03 | $31.13 | $29.48 | 42,290 |
2019-09-03 | $30.85 | $30.90 | $30.66 | $30.85 | $29.22 | 15,521 |
2019-08-30 | $31.19 | $31.19 | $30.96 | $31.09 | $29.45 | 33,716 |
2019-08-29 | $30.89 | $31.02 | $30.84 | $30.95 | $29.31 | 23,927 |
2019-08-28 | $30.16 | $30.54 | $30.15 | $30.53 | $28.91 | 26,368 |
2019-08-27 | $30.67 | $30.67 | $30.20 | $30.27 | $28.67 | 34,470 |
2019-08-26 | $30.34 | $30.46 | $30.32 | $30.45 | $28.84 | 9,068 |
2019-08-23 | $30.82 | $31.00 | $30.13 | $30.23 | $28.63 | 15,075 |
2019-08-22 | $31.20 | $31.21 | $30.94 | $31.11 | $29.46 | 31,297 |
2019-08-21 | $31.01 | $31.09 | $30.98 | $31.04 | $29.40 | 27,620 |
2019-08-20 | $30.98 | $31.01 | $30.73 | $30.73 | $29.10 | 10,350 |
2019-08-19 | $31.11 | $31.14 | $31.05 | $31.10 | $29.45 | 9,710 |
2019-08-16 | $30.34 | $30.73 | $30.34 | $30.71 | $29.09 | 18,504 |
2019-08-15 | $30.38 | $30.38 | $30.09 | $30.19 | $28.59 | 11,808 |
2019-08-14 | $30.79 | $30.79 | $30.27 | $30.32 | $28.72 | 41,211 |
2019-08-13 | $30.75 | $31.49 | $30.75 | $31.27 | $29.62 | 57,156 |
2019-08-12 | $30.92 | $30.99 | $30.67 | $30.76 | $29.13 | 21,654 |
2019-08-09 | $31.38 | $31.41 | $31.05 | $31.23 | $29.58 | 24,759 |
2019-08-08 | $31.14 | $31.48 | $31.14 | $31.43 | $29.77 | 347,929 |
2019-08-07 | $30.62 | $30.92 | $30.36 | $30.91 | $29.27 | 26,913 |
2019-08-06 | $30.82 | $30.90 | $30.50 | $30.90 | $29.26 | 61,800 |
2019-08-05 | $30.95 | $30.95 | $30.42 | $30.62 | $29.00 | 33,324 |
2019-08-02 | $31.72 | $31.72 | $31.33 | $31.41 | $29.75 | 26,065 |
2019-08-01 | $32.42 | $32.54 | $31.76 | $31.86 | $30.17 | 9,792 |
2019-07-31 | $32.63 | $32.64 | $32.14 | $32.34 | $30.63 | 9,829 |
2019-07-30 | $32.48 | $32.66 | $32.48 | $32.61 | $30.88 | 14,355 |
2019-07-29 | $32.80 | $32.80 | $32.69 | $32.75 | $31.02 | 26,758 |
2019-07-26 | $32.66 | $32.84 | $32.61 | $32.84 | $31.10 | 11,464 |
2019-07-25 | $32.70 | $32.70 | $32.49 | $32.56 | $30.84 | 13,165 |
2019-07-24 | $32.45 | $32.78 | $32.39 | $32.78 | $31.05 | 18,686 |
2019-07-23 | $32.34 | $32.42 | $32.13 | $32.42 | $30.70 | 21,113 |
2019-07-22 | $32.33 | $32.33 | $32.09 | $32.12 | $30.42 | 12,834 |
2019-07-19 | $32.41 | $32.41 | $32.20 | $32.20 | $30.50 | 11,289 |
2019-07-18 | $32.08 | $32.31 | $32.08 | $32.23 | $30.53 | 9,971 |
2019-07-17 | $32.30 | $32.30 | $32.12 | $32.12 | $30.42 | 22,323 |
2019-07-16 | $32.40 | $32.51 | $32.38 | $32.43 | $30.71 | 16,217 |
2019-07-15 | $32.48 | $32.49 | $32.38 | $32.40 | $30.69 | 17,747 |
2019-07-12 | $32.20 | $32.48 | $32.20 | $32.48 | $30.76 | 23,780 |
2019-07-11 | $32.11 | $32.15 | $31.97 | $32.15 | $30.45 | 19,881 |
2019-07-10 | $32.11 | $32.16 | $31.95 | $32.03 | $30.34 | 113,709 |
2019-07-09 | $31.86 | $31.93 | $31.80 | $31.93 | $30.24 | 165,415 |
2019-07-08 | $31.97 | $32.10 | $31.87 | $31.95 | $30.26 | 30,380 |
2019-07-05 | $31.95 | $32.14 | $31.95 | $32.08 | $30.38 | 16,341 |
2019-07-03 | $32.07 | $32.14 | $31.98 | $32.14 | $30.44 | 51,975 |
2019-07-02 | $31.87 | $31.88 | $31.72 | $31.80 | $30.12 | 21,347 |
2019-07-01 | $31.99 | $32.01 | $31.73 | $31.89 | $30.20 | 42,954 |
2019-06-28 | $31.61 | $31.66 | $31.52 | $31.66 | $29.99 | 7,529 |
2019-06-27 | $31.35 | $31.49 | $31.35 | $31.46 | $29.80 | 22,340 |
2019-06-26 | $31.32 | $31.45 | $31.19 | $31.19 | $29.54 | 20,670 |
2019-06-25 | $31.49 | $31.50 | $31.22 | $31.26 | $29.61 | 24,754 |
2019-06-24 | $31.68 | $31.74 | $31.60 | $31.65 | $29.83 | 12,181 |
2019-06-21 | $31.78 | $31.84 | $31.69 | $31.69 | $29.87 | 40,771 |
2019-06-20 | $31.95 | $31.95 | $31.58 | $31.85 | $30.02 | 10,930 |
2019-06-19 | $31.58 | $31.66 | $31.55 | $31.66 | $29.84 | 13,510 |
2019-06-18 | $31.47 | $31.68 | $31.46 | $31.52 | $29.71 | 32,582 |
2019-06-17 | $31.19 | $31.26 | $31.16 | $31.18 | $29.38 | 11,400 |
2019-06-14 | $31.26 | $31.26 | $31.10 | $31.24 | $29.44 | 10,459 |
2019-06-13 | $31.26 | $31.31 | $31.16 | $31.28 | $29.48 | 22,759 |
2019-06-12 | $31.16 | $31.16 | $31.01 | $31.06 | $29.27 | 12,891 |
2019-06-11 | $31.44 | $31.44 | $31.10 | $31.14 | $29.35 | 54,808 |
2019-06-10 | $31.23 | $31.31 | $31.12 | $31.14 | $29.35 | 23,580 |
2019-06-07 | $30.95 | $31.11 | $30.94 | $31.03 | $29.24 | 17,792 |
2019-06-06 | $30.75 | $30.84 | $30.65 | $30.84 | $29.06 | 23,350 |
2019-06-05 | $30.56 | $30.69 | $30.48 | $30.69 | $28.92 | 30,321 |
2019-06-04 | $30.11 | $30.59 | $30.11 | $30.59 | $28.83 | 25,696 |
2019-06-03 | $29.68 | $29.95 | $29.67 | $29.85 | $28.13 | 29,279 |
2019-05-31 | $29.83 | $29.83 | $29.63 | $29.68 | $27.97 | 48,035 |
2019-05-30 | $30.22 | $30.61 | $30.01 | $30.16 | $28.42 | 73,405 |
2019-05-29 | $30.19 | $30.19 | $29.93 | $30.12 | $28.39 | 47,156 |
2019-05-28 | $30.67 | $30.69 | $30.32 | $30.32 | $28.57 | 278,827 |
2019-05-24 | $30.64 | $30.65 | $30.49 | $30.65 | $28.89 | 37,025 |
2019-05-23 | $30.69 | $30.69 | $30.35 | $30.46 | $28.71 | 51,833 |
2019-05-22 | $31.03 | $31.04 | $30.87 | $30.98 | $29.20 | 26,445 |
2019-05-21 | $31.01 | $31.20 | $30.99 | $31.14 | $29.35 | 26,758 |
2019-05-20 | $30.75 | $30.96 | $30.74 | $30.84 | $29.06 | 31,478 |
2019-05-17 | $30.77 | $31.19 | $30.77 | $30.90 | $29.12 | 38,291 |
2019-05-16 | $30.93 | $31.24 | $30.93 | $31.02 | $29.23 | 51,613 |
2019-05-15 | $30.75 | $30.95 | $30.54 | $30.89 | $29.11 | 88,416 |
2019-05-14 | $30.60 | $30.90 | $30.60 | $30.79 | $29.02 | 22,770 |
2019-05-13 | $30.73 | $30.77 | $30.33 | $30.46 | $28.71 | 30,109 |
2019-05-10 | $31.07 | $31.35 | $30.71 | $31.31 | $29.51 | 27,772 |
2019-05-09 | $30.98 | $31.22 | $30.85 | $31.20 | $29.40 | 37,998 |
2019-05-08 | $31.40 | $31.42 | $31.26 | $31.26 | $29.46 | 31,139 |
2019-05-07 | $31.54 | $31.58 | $31.19 | $31.34 | $29.54 | 51,331 |
2019-05-06 | $31.76 | $31.92 | $31.54 | $31.88 | $30.04 | 59,606 |
2019-05-03 | $31.89 | $32.04 | $31.79 | $32.04 | $30.20 | 32,859 |
2019-05-02 | $31.71 | $31.77 | $31.49 | $31.74 | $29.91 | 37,568 |
2019-05-01 | $32.09 | $32.09 | $31.75 | $31.76 | $29.93 | 36,934 |
2019-04-30 | $31.92 | $32.02 | $31.70 | $32.02 | $30.18 | 27,889 |
2019-04-29 | $31.89 | $31.98 | $31.79 | $31.91 | $30.07 | 34,671 |
2019-04-26 | $31.69 | $31.82 | $31.59 | $31.78 | $29.95 | 45,853 |
2019-04-25 | $31.79 | $31.80 | $31.55 | $31.75 | $29.92 | 39,113 |
2019-04-24 | $31.84 | $31.91 | $31.78 | $31.83 | $30.00 | 78,153 |
2019-04-23 | $31.58 | $31.87 | $31.55 | $31.87 | $30.03 | 115,717 |
2019-04-22 | $31.61 | $31.61 | $31.46 | $31.55 | $29.73 | 42,297 |
2019-04-18 | $31.67 | $31.69 | $31.50 | $31.64 | $29.82 | 29,560 |
2019-04-17 | $31.92 | $31.92 | $31.54 | $31.60 | $29.78 | 63,293 |
2019-04-16 | $31.91 | $31.91 | $31.71 | $31.79 | $29.96 | 24,353 |
2019-04-15 | $31.86 | $31.90 | $31.69 | $31.80 | $29.97 | 35,484 |
2019-04-12 | $31.88 | $31.94 | $31.74 | $31.86 | $30.03 | 39,016 |
2019-04-11 | $31.76 | $31.82 | $31.60 | $31.70 | $29.87 | 38,003 |
2019-04-10 | $31.56 | $31.68 | $31.48 | $31.68 | $29.85 | 21,663 |
2019-04-09 | $31.65 | $31.66 | $31.41 | $31.49 | $29.68 | 32,556 |
2019-04-08 | $31.69 | $31.71 | $31.58 | $31.68 | $29.86 | 77,038 |
2019-04-05 | $31.63 | $31.70 | $31.63 | $31.64 | $29.82 | 60,660 |
2019-04-04 | $31.43 | $31.51 | $31.38 | $31.51 | $29.69 | 17,601 |
2019-04-03 | $31.33 | $31.49 | $31.31 | $31.38 | $29.57 | 17,657 |
2019-04-02 | $31.33 | $31.33 | $31.14 | $31.21 | $29.41 | 56,756 |
2019-04-01 | $31.09 | $31.31 | $31.09 | $31.31 | $29.51 | 20,389 |
2019-03-29 | $30.97 | $30.97 | $30.76 | $30.91 | $29.13 | 31,447 |
2019-03-28 | $30.71 | $30.79 | $30.55 | $30.67 | $28.90 | 149,783 |
2019-03-27 | $30.80 | $30.80 | $30.40 | $30.60 | $28.84 | 67,643 |
2019-03-26 | $30.74 | $30.81 | $30.50 | $30.70 | $28.93 | 34,793 |
2019-03-25 | $30.55 | $30.64 | $30.38 | $30.50 | $28.74 | 57,939 |
2019-03-22 | $31.26 | $31.29 | $30.75 | $30.75 | $28.83 | 79,847 |
2019-03-21 | $30.96 | $31.47 | $30.96 | $31.41 | $29.45 | 37,717 |
2019-03-20 | $31.36 | $31.36 | $31.01 | $31.09 | $29.15 | 26,615 |
2019-03-19 | $31.56 | $31.63 | $31.30 | $31.38 | $29.42 | 18,077 |
2019-03-18 | $31.31 | $31.43 | $31.26 | $31.42 | $29.46 | 52,717 |
2019-03-15 | $31.28 | $31.35 | $31.18 | $31.25 | $29.30 | 40,703 |
2019-03-14 | $31.16 | $31.16 | $31.01 | $31.06 | $29.12 | 50,600 |
2019-03-13 | $31.02 | $31.20 | $31.02 | $31.09 | $29.15 | 20,909 |
2019-03-12 | $30.97 | $30.99 | $30.83 | $30.93 | $29.00 | 17,530 |
2019-03-11 | $30.48 | $30.84 | $30.48 | $30.84 | $28.92 | 13,886 |
2019-03-08 | $30.33 | $30.42 | $30.17 | $30.42 | $28.52 | 22,131 |
2019-03-07 | $30.75 | $30.75 | $30.43 | $30.48 | $28.58 | 27,597 |
2019-03-06 | $31.14 | $31.14 | $30.75 | $30.78 | $28.86 | 115,947 |
2019-03-05 | $31.13 | $31.34 | $30.99 | $31.06 | $29.12 | 59,958 |
2019-03-04 | $31.52 | $31.52 | $30.92 | $31.12 | $29.18 | 26,335 |
2019-03-01 | $31.44 | $31.55 | $31.30 | $31.40 | $29.44 | 68,461 |
2019-02-28 | $31.35 | $31.35 | $31.18 | $31.18 | $29.23 | 24,937 |
2019-02-27 | $31.41 | $31.50 | $31.29 | $31.39 | $29.43 | 201,840 |
2019-02-26 | $31.58 | $31.59 | $31.47 | $31.47 | $29.51 | 206,761 |
2019-02-25 | $31.59 | $31.75 | $31.56 | $31.56 | $29.59 | 227,640 |
2019-02-22 | $31.34 | $31.61 | $31.34 | $31.53 | $29.56 | 133,554 |
2019-02-21 | $31.42 | $31.47 | $31.25 | $31.33 | $29.38 | 86,378 |
2019-02-20 | $31.47 | $31.56 | $31.43 | $31.47 | $29.51 | 175,874 |
2019-02-19 | $31.33 | $31.51 | $31.33 | $31.43 | $29.47 | 31,036 |
2019-02-15 | $31.19 | $31.36 | $31.19 | $31.36 | $29.40 | 15,651 |
2019-02-14 | $30.85 | $31.04 | $30.85 | $30.95 | $29.02 | 21,680 |
2019-02-13 | $31.11 | $31.11 | $30.90 | $31.03 | $29.09 | 19,617 |
2019-02-12 | $30.66 | $30.88 | $30.66 | $30.85 | $28.93 | 13,014 |
2019-02-11 | $30.65 | $30.65 | $30.36 | $30.45 | $28.55 | 17,917 |
2019-02-08 | $30.23 | $30.40 | $30.14 | $30.40 | $28.50 | 18,097 |
2019-02-07 | $30.52 | $30.62 | $30.24 | $30.40 | $28.50 | 16,906 |
2019-02-06 | $30.60 | $30.74 | $30.50 | $30.70 | $28.78 | 234,942 |
2019-02-05 | $30.63 | $30.76 | $30.49 | $30.59 | $28.68 | 25,076 |
2019-02-04 | $30.31 | $30.57 | $30.31 | $30.56 | $28.65 | 9,720 |
2019-02-01 | $30.57 | $30.57 | $30.31 | $30.38 | $28.48 | 18,141 |
2019-01-31 | $30.04 | $30.44 | $30.04 | $30.44 | $28.54 | 19,956 |
2019-01-30 | $30.10 | $30.27 | $29.88 | $30.11 | $28.23 | 32,811 |
2019-01-29 | $29.93 | $29.93 | $29.74 | $29.87 | $28.01 | 17,332 |
2019-01-28 | $29.80 | $29.88 | $29.67 | $29.88 | $28.02 | 59,809 |
2019-01-25 | $29.91 | $30.06 | $29.91 | $30.01 | $28.14 | 47,092 |
2019-01-24 | $29.69 | $29.74 | $29.54 | $29.68 | $27.83 | 44,254 |
2019-01-23 | $29.63 | $29.67 | $29.25 | $29.55 | $27.71 | 65,481 |
2019-01-22 | $29.89 | $29.89 | $29.37 | $29.50 | $27.66 | 44,503 |
2019-01-18 | $29.67 | $29.92 | $29.60 | $29.84 | $27.98 | 84,264 |
2019-01-17 | $29.07 | $29.49 | $29.07 | $29.46 | $27.62 | 70,377 |
2019-01-16 | $29.13 | $29.29 | $29.13 | $29.16 | $27.34 | 12,056 |
2019-01-15 | $28.88 | $29.13 | $28.88 | $29.06 | $27.25 | 146,982 |
2019-01-14 | $29.03 | $29.03 | $28.80 | $28.90 | $27.10 | 36,469 |
2019-01-11 | $28.83 | $29.16 | $28.83 | $29.11 | $27.29 | 31,808 |
2019-01-10 | $28.78 | $29.02 | $28.68 | $29.01 | $27.20 | 31,059 |
2019-01-09 | $28.76 | $29.08 | $28.76 | $28.91 | $27.11 | 93,072 |
2019-01-08 | $28.82 | $28.82 | $28.43 | $28.76 | $26.97 | 60,387 |
2019-01-07 | $28.31 | $28.74 | $28.14 | $28.54 | $26.76 | 35,600 |
2019-01-04 | $27.56 | $28.29 | $27.56 | $28.26 | $26.50 | 159,299 |
2019-01-03 | $27.80 | $27.80 | $27.27 | $27.27 | $25.57 | 20,326 |
2019-01-02 | $27.56 | $28.04 | $27.56 | $27.94 | $26.20 | 71,894 |
2018-12-31 | $27.79 | $27.86 | $27.57 | $27.80 | $26.07 | 109,586 |
2018-12-28 | $27.82 | $27.93 | $27.45 | $27.52 | $25.80 | 100,815 |
2018-12-27 | $27.02 | $27.54 | $26.63 | $27.52 | $25.80 | 301,795 |
2018-12-26 | $26.21 | $27.37 | $26.09 | $27.37 | $25.66 | 183,150 |
2018-12-24 | $26.66 | $26.66 | $26.22 | $26.23 | $24.59 | 131,231 |
2018-12-21 | $27.32 | $27.60 | $26.79 | $26.87 | $25.19 | 290,463 |
2018-12-20 | $27.59 | $27.81 | $26.98 | $27.27 | $25.57 | 410,404 |
2018-12-19 | $28.52 | $28.72 | $27.75 | $27.90 | $25.98 | 77,473 |
2018-12-18 | $28.59 | $28.75 | $28.19 | $28.37 | $26.42 | 138,993 |
2018-12-17 | $28.53 | $28.96 | $28.23 | $28.30 | $26.35 | 27,771 |
2018-12-14 | $29.21 | $29.35 | $28.89 | $28.91 | $26.93 | 96,728 |
2018-12-13 | $29.61 | $29.78 | $29.28 | $29.40 | $27.38 | 23,365 |
2018-12-12 | $29.83 | $29.92 | $29.60 | $29.61 | $27.58 | 12,224 |
2018-12-11 | $29.71 | $29.83 | $29.17 | $29.36 | $27.34 | 65,876 |
2018-12-10 | $29.57 | $29.57 | $28.90 | $29.42 | $27.40 | 44,874 |
2018-12-07 | $30.33 | $30.33 | $29.46 | $29.54 | $27.51 | 29,884 |
2018-12-06 | $30.04 | $30.27 | $29.49 | $30.26 | $28.18 | 94,443 |
2018-12-04 | $31.49 | $31.49 | $30.30 | $30.35 | $28.26 | 240,691 |
2018-12-03 | $31.75 | $31.75 | $31.23 | $31.44 | $29.28 | 53,856 |
2018-11-30 | $31.10 | $31.19 | $30.86 | $31.15 | $29.01 | 31,612 |
2018-11-29 | $31.01 | $31.18 | $30.77 | $30.97 | $28.84 | 37,138 |
2018-11-28 | $30.54 | $31.05 | $30.41 | $31.02 | $28.89 | 108,022 |
2018-11-27 | $30.43 | $30.44 | $30.22 | $30.44 | $28.35 | 234,335 |
2018-11-26 | $31.18 | $31.18 | $30.25 | $30.43 | $28.34 | 34,455 |
2018-11-23 | $30.05 | $30.14 | $29.90 | $30.08 | $28.01 | 11,326 |
2018-11-21 | $30.42 | $30.42 | $30.04 | $30.11 | $28.04 | 25,899 |
2018-11-20 | $30.16 | $30.19 | $29.79 | $29.90 | $27.85 | 69,071 |
2018-11-19 | $30.99 | $30.99 | $30.42 | $30.46 | $28.37 | 62,910 |
2018-11-16 | $30.82 | $31.07 | $30.79 | $31.00 | $28.87 | 27,845 |
2018-11-15 | $30.57 | $30.95 | $30.42 | $30.88 | $28.76 | 22,248 |
2018-11-14 | $31.31 | $31.31 | $30.66 | $30.74 | $28.63 | 26,788 |
2018-11-13 | $31.10 | $31.27 | $30.93 | $31.02 | $28.89 | 351,024 |
2018-11-12 | $31.46 | $31.46 | $31.04 | $31.04 | $28.91 | 12,721 |
2018-11-09 | $31.79 | $31.79 | $31.35 | $31.52 | $29.35 | 41,145 |
2018-11-08 | $31.97 | $31.97 | $31.75 | $31.86 | $29.67 | 53,327 |
2018-11-07 | $31.59 | $31.92 | $31.46 | $31.92 | $29.73 | 55,105 |
2018-11-06 | $31.26 | $31.32 | $31.17 | $31.25 | $29.10 | 12,314 |
2018-11-05 | $31.08 | $31.22 | $30.89 | $31.13 | $28.99 | 45,748 |
2018-11-02 | $31.29 | $31.29 | $30.68 | $30.88 | $28.76 | 32,659 |
2018-11-01 | $30.79 | $30.98 | $30.72 | $30.98 | $28.85 | 36,474 |
2018-10-31 | $30.68 | $30.89 | $30.56 | $30.56 | $28.46 | 63,492 |
2018-10-30 | $29.76 | $30.34 | $29.76 | $30.30 | $28.22 | 23,492 |
2018-10-29 | $29.94 | $30.32 | $29.44 | $29.44 | $27.42 | 17,180 |
2018-10-26 | $29.94 | $30.06 | $29.54 | $29.79 | $27.74 | 57,023 |
2018-10-25 | $30.07 | $30.45 | $29.93 | $30.28 | $28.20 | 30,824 |
2018-10-24 | $30.84 | $30.84 | $29.80 | $29.80 | $27.75 | 66,474 |
2018-10-23 | $30.73 | $30.95 | $30.22 | $30.91 | $28.79 | 24,974 |
2018-10-22 | $31.32 | $31.32 | $30.98 | $31.06 | $28.93 | 70,958 |
2018-10-19 | $31.50 | $31.50 | $31.07 | $31.17 | $29.03 | 27,833 |
2018-10-18 | $31.61 | $31.75 | $31.25 | $31.34 | $29.19 | 34,390 |
2018-10-17 | $31.98 | $31.98 | $31.43 | $31.69 | $29.51 | 31,718 |
2018-10-16 | $31.36 | $31.75 | $31.26 | $31.75 | $29.57 | 78,471 |
2018-10-15 | $31.29 | $31.35 | $31.13 | $31.15 | $29.00 | 18,081 |
2018-10-12 | $31.56 | $31.56 | $30.88 | $31.26 | $29.11 | 43,584 |
2018-10-11 | $31.54 | $31.68 | $30.91 | $30.92 | $28.80 | 31,271 |
2018-10-10 | $32.48 | $32.48 | $31.58 | $31.58 | $29.41 | 32,500 |
2018-10-09 | $32.69 | $32.69 | $32.42 | $32.45 | $30.22 | 25,481 |
2018-10-08 | $32.62 | $32.67 | $32.42 | $32.65 | $30.41 | 10,216 |
2018-10-05 | $32.94 | $32.94 | $32.49 | $32.66 | $30.42 | 17,273 |
2018-10-04 | $33.09 | $33.09 | $32.65 | $32.84 | $30.58 | 9,532 |
2018-10-03 | $33.03 | $33.18 | $33.03 | $33.06 | $30.79 | 63,831 |
2018-10-02 | $33.14 | $33.14 | $32.90 | $32.90 | $30.64 | 7,928 |
2018-10-01 | $33.28 | $33.28 | $32.94 | $33.00 | $30.73 | 107,444 |
2018-09-28 | $32.99 | $33.07 | $32.95 | $33.04 | $30.77 | 6,145 |
2018-09-27 | $33.16 | $33.17 | $33.01 | $33.01 | $30.74 | 13,934 |
2018-09-26 | $33.11 | $33.24 | $32.99 | $33.01 | $30.74 | 22,481 |
2018-09-25 | $33.25 | $33.25 | $33.06 | $33.06 | $30.79 | 32,521 |
2018-09-24 | $33.29 | $33.42 | $33.18 | $33.22 | $30.94 | 21,999 |
2018-09-21 | $33.61 | $33.61 | $33.37 | $33.37 | $31.08 | 13,086 |
2018-09-20 | $33.51 | $33.51 | $33.33 | $33.46 | $31.04 | 24,340 |
2018-09-19 | $33.44 | $33.44 | $33.20 | $33.20 | $30.80 | 16,921 |
2018-09-18 | $33.25 | $33.36 | $33.18 | $33.31 | $30.90 | 15,324 |
2018-09-17 | $33.46 | $33.46 | $33.12 | $33.12 | $30.72 | 35,704 |
2018-09-14 | $33.39 | $33.39 | $33.21 | $33.34 | $30.93 | 26,547 |
2018-09-13 | $33.34 | $33.34 | $33.19 | $33.23 | $30.83 | 87,187 |
2018-09-12 | $33.23 | $33.23 | $33.02 | $33.15 | $30.75 | 47,705 |
2018-09-11 | $33.23 | $33.23 | $33.05 | $33.13 | $30.74 | 21,829 |
2018-09-10 | $33.33 | $33.33 | $33.13 | $33.15 | $30.75 | 4,095 |
2018-09-07 | $33.20 | $33.28 | $33.05 | $33.09 | $30.70 | 12,081 |
2018-09-06 | $33.42 | $33.47 | $33.22 | $33.25 | $30.85 | 42,967 |
2018-09-05 | $33.49 | $33.49 | $33.25 | $33.42 | $31.00 | 26,460 |
2018-09-04 | $33.33 | $33.49 | $33.33 | $33.49 | $31.07 | 25,174 |
2018-08-31 | $33.27 | $33.48 | $33.27 | $33.48 | $31.06 | 15,060 |
2018-08-30 | $33.51 | $33.56 | $33.39 | $33.43 | $31.01 | 35,412 |
2018-08-29 | $33.67 | $33.70 | $33.51 | $33.64 | $31.21 | 27,544 |
2018-08-28 | $33.65 | $33.65 | $33.48 | $33.59 | $31.16 | 13,485 |
2018-08-27 | $33.42 | $33.65 | $33.42 | $33.57 | $31.14 | 18,276 |
2018-08-24 | $33.31 | $33.41 | $33.23 | $33.39 | $30.98 | 22,568 |
2018-08-23 | $33.40 | $33.40 | $33.21 | $33.27 | $30.87 | 9,943 |
2018-08-22 | $33.26 | $33.41 | $33.26 | $33.35 | $30.94 | 45,585 |
2018-08-21 | $33.30 | $33.43 | $33.29 | $33.35 | $30.94 | 20,886 |
2018-08-20 | $33.14 | $33.25 | $33.07 | $33.23 | $30.83 | 51,888 |
2018-08-17 | $32.79 | $33.07 | $32.79 | $33.00 | $30.61 | 14,223 |
2018-08-16 | $32.77 | $32.85 | $32.75 | $32.81 | $30.44 | 11,461 |
2018-08-15 | $32.83 | $32.83 | $32.37 | $32.56 | $30.21 | 17,471 |
2018-08-14 | $32.74 | $32.88 | $32.70 | $32.83 | $30.46 | 22,995 |
2018-08-13 | $32.86 | $32.86 | $32.49 | $32.61 | $30.25 | 24,549 |
2018-08-10 | $32.88 | $32.88 | $32.63 | $32.70 | $30.34 | 14,651 |
2018-08-09 | $32.94 | $32.99 | $32.94 | $32.97 | $30.59 | 10,459 |
2018-08-08 | $33.08 | $33.08 | $32.90 | $32.98 | $30.60 | 51,022 |
2018-08-07 | $32.93 | $32.99 | $32.93 | $32.94 | $30.56 | 9,490 |
2018-08-06 | $32.70 | $32.79 | $32.70 | $32.77 | $30.40 | 28,895 |
2018-08-03 | $32.66 | $32.68 | $32.57 | $32.66 | $30.30 | 55,907 |
2018-08-02 | $32.31 | $32.49 | $32.27 | $32.48 | $30.13 | 5,264 |
2018-08-01 | $32.59 | $32.59 | $32.30 | $32.30 | $29.97 | 2,923 |
2018-07-31 | $32.53 | $32.54 | $32.43 | $32.48 | $30.13 | 57,354 |
2018-07-30 | $32.50 | $32.50 | $32.25 | $32.25 | $29.92 | 6,544 |
2018-07-27 | $32.76 | $32.76 | $32.40 | $32.40 | $30.05 | 7,820 |
2018-07-26 | $32.60 | $32.65 | $32.57 | $32.61 | $30.25 | 18,855 |
2018-07-25 | $32.22 | $32.23 | $32.06 | $32.23 | $29.90 | 47,139 |
2018-07-24 | $32.33 | $32.33 | $32.03 | $32.06 | $29.74 | 15,486 |
2018-07-23 | $32.22 | $32.25 | $32.04 | $32.25 | $29.92 | 10,266 |
2018-07-20 | $32.28 | $32.28 | $32.13 | $32.14 | $29.82 | 13,455 |
2018-07-19 | $32.45 | $32.45 | $32.23 | $32.27 | $29.94 | 16,955 |
2018-07-18 | $32.28 | $32.39 | $32.26 | $32.38 | $30.03 | 19,999 |
2018-07-17 | $32.03 | $32.27 | $32.03 | $32.27 | $29.94 | 6,549 |
2018-07-16 | $32.05 | $32.05 | $32.05 | $32.05 | $29.73 | 402 |
2018-07-13 | $32.14 | $32.14 | $32.02 | $32.07 | $29.75 | 25,759 |
2018-07-12 | $31.91 | $32.03 | $31.91 | $31.99 | $29.68 | 8,940 |
2018-07-11 | $32.10 | $32.10 | $31.82 | $31.84 | $29.54 | 8,872 |
2018-07-10 | $32.49 | $32.49 | $32.14 | $32.17 | $29.84 | 10,158 |
2018-07-09 | $32.08 | $32.15 | $31.99 | $32.14 | $29.82 | 22,962 |
2018-07-06 | $31.62 | $31.84 | $31.62 | $31.83 | $29.53 | 5,706 |
2018-07-05 | $31.63 | $31.63 | $31.40 | $31.56 | $29.28 | 14,762 |
2018-07-03 | $31.65 | $31.65 | $31.35 | $31.35 | $29.08 | 3,854 |
2018-07-02 | $31.15 | $31.34 | $31.15 | $31.31 | $29.05 | 7,753 |
2018-06-29 | $31.53 | $31.64 | $31.49 | $31.49 | $29.21 | 12,764 |
2018-06-28 | $31.33 | $31.37 | $31.13 | $31.31 | $29.05 | 4,365 |
2018-06-27 | $31.62 | $31.76 | $31.29 | $31.29 | $29.03 | 16,124 |
2018-06-26 | $31.72 | $31.72 | $31.52 | $31.66 | $29.37 | 13,855 |
2018-06-25 | $31.62 | $31.62 | $31.50 | $31.50 | $29.22 | 2,207 |
2018-06-22 | $32.25 | $32.25 | $32.05 | $32.05 | $29.73 | 23,866 |
2018-06-21 | $32.42 | $32.42 | $32.05 | $32.05 | $29.73 | 12,458 |
2018-06-20 | $32.34 | $32.39 | $32.28 | $32.37 | $29.92 | 1,548 |
2018-06-19 | $32.31 | $32.31 | $32.09 | $32.27 | $29.83 | 9,825 |
2018-06-18 | $32.47 | $32.47 | $32.30 | $32.46 | $30.01 | 18,414 |
2018-06-15 | $32.32 | $32.57 | $32.32 | $32.50 | $30.04 | 88,677 |
2018-06-14 | $32.76 | $32.76 | $32.50 | $32.54 | $30.08 | 81,589 |
2018-06-13 | $32.70 | $32.70 | $32.59 | $32.60 | $30.14 | 6,885 |
2018-06-12 | $32.70 | $32.70 | $32.60 | $32.60 | $30.14 | 1,548 |
2018-06-11 | $32.75 | $32.77 | $32.71 | $32.77 | $30.29 | 7,402 |
2018-06-08 | $32.42 | $32.61 | $32.41 | $32.61 | $30.15 | 51,048 |
2018-06-07 | $32.61 | $32.61 | $32.39 | $32.39 | $29.94 | 6,064 |
2018-06-06 | $32.30 | $32.45 | $32.27 | $32.45 | $29.99 | 11,540 |
2018-06-05 | $32.31 | $32.32 | $32.13 | $32.32 | $29.88 | 2,615 |
2018-06-04 | $32.08 | $32.12 | $32.07 | $32.12 | $29.69 | 4,400 |
2018-06-01 | $31.84 | $31.98 | $31.84 | $31.96 | $29.54 | 5,101 |
2018-05-31 | $32.03 | $32.03 | $31.54 | $31.58 | $29.19 | 3,185 |
2018-05-30 | $31.92 | $31.99 | $31.76 | $31.99 | $29.57 | 177,535 |
2018-05-29 | $31.72 | $31.72 | $31.39 | $31.40 | $29.03 | 3,792 |
2018-05-25 | $31.88 | $31.91 | $31.84 | $31.85 | $29.44 | 2,319 |
2018-05-24 | $31.74 | $31.98 | $31.72 | $31.98 | $29.56 | 1,360 |
2018-05-23 | $31.73 | $31.89 | $31.73 | $31.89 | $29.48 | 46,739 |
2018-05-22 | $32.17 | $32.17 | $31.93 | $31.93 | $29.52 | 5,313 |
2018-05-21 | $32.13 | $32.13 | $32.00 | $32.01 | $29.59 | 4,956 |
2018-05-18 | $31.88 | $31.88 | $31.88 | $31.88 | $29.47 | 102 |
2018-05-17 | $31.99 | $32.06 | $31.84 | $31.86 | $29.45 | 2,890 |
2018-05-16 | $31.70 | $31.93 | $31.70 | $31.84 | $29.43 | 9,358 |
2018-05-15 | $31.73 | $31.73 | $31.53 | $31.54 | $29.15 | 386,055 |
2018-05-14 | $31.81 | $31.81 | $31.66 | $31.66 | $29.27 | 33,093 |
2018-05-11 | $31.62 | $31.70 | $31.56 | $31.62 | $29.23 | 7,452 |
2018-05-10 | $31.38 | $31.59 | $31.33 | $31.53 | $29.15 | 9,372 |
2018-05-09 | $31.16 | $31.32 | $31.05 | $31.25 | $28.89 | 352,660 |
2018-05-08 | $30.96 | $30.98 | $30.92 | $30.92 | $28.58 | 4,722 |
2018-05-07 | $31.06 | $31.15 | $31.04 | $31.08 | $28.73 | 3,548 |
2018-05-04 | $30.88 | $31.13 | $30.86 | $31.04 | $28.69 | 4,662 |
2018-05-03 | $30.31 | $30.70 | $30.31 | $30.70 | $28.38 | 382,741 |
2018-05-02 | $31.03 | $31.03 | $30.87 | $30.94 | $28.60 | 4,332 |
2018-05-01 | $30.91 | $30.99 | $30.91 | $30.99 | $28.65 | 495 |
2018-04-30 | $31.49 | $31.49 | $31.12 | $31.12 | $28.77 | 7,276 |
2018-04-27 | $31.31 | $31.31 | $31.31 | $31.31 | $28.94 | 13,832 |
2018-04-26 | $31.36 | $31.36 | $31.36 | $31.36 | $28.99 | 325 |
2018-04-25 | $30.96 | $31.14 | $30.91 | $31.14 | $28.79 | 18,899 |
2018-04-24 | $31.48 | $31.48 | $30.88 | $30.94 | $28.60 | 8,858 |
2018-04-23 | $31.36 | $31.41 | $31.17 | $31.25 | $28.89 | 378,074 |
2018-04-20 | $31.31 | $31.31 | $31.24 | $31.24 | $28.88 | 532 |
2018-04-19 | $31.69 | $31.69 | $31.45 | $31.50 | $29.12 | 224,005 |
2018-04-18 | $31.88 | $31.90 | $31.84 | $31.84 | $29.43 | 5,687 |
2018-04-17 | $31.58 | $31.76 | $31.58 | $31.67 | $29.28 | 38,586 |
2018-04-16 | $31.43 | $31.55 | $31.36 | $31.45 | $29.07 | 226,443 |
2018-04-13 | $31.17 | $31.20 | $31.03 | $31.03 | $28.69 | 960 |
2018-04-12 | $31.25 | $31.34 | $31.20 | $31.31 | $28.94 | 8,891 |
2018-04-11 | $31.04 | $31.13 | $31.04 | $31.05 | $28.70 | 5,987 |
2018-04-10 | $31.13 | $31.15 | $31.12 | $31.15 | $28.80 | 2,233 |
2018-04-09 | $30.66 | $31.03 | $30.59 | $30.97 | $28.63 | 12,545 |
2018-04-06 | $30.83 | $30.94 | $30.83 | $30.94 | $28.60 | 1,248 |
2018-04-05 | $31.10 | $31.27 | $31.10 | $31.26 | $28.90 | 28,895 |
2018-04-04 | $30.66 | $31.09 | $30.65 | $31.09 | $28.74 | 1,853 |
2018-04-03 | $30.70 | $30.70 | $30.62 | $30.68 | $28.36 | 2,419 |
2018-04-02 | $30.62 | $30.62 | $30.05 | $30.18 | $27.90 | 5,418 |
2018-03-29 | $30.85 | $31.13 | $30.81 | $31.13 | $28.78 | 19,356 |
2018-03-28 | $30.63 | $30.63 | $30.59 | $30.59 | $28.28 | 1,550 |
2018-03-27 | $31.35 | $31.35 | $30.83 | $30.83 | $28.50 | 3,714 |
2018-03-26 | $30.93 | $30.96 | $30.75 | $30.96 | $28.62 | 3,240 |
2018-03-23 | $31.01 | $31.03 | $30.46 | $30.49 | $28.18 | 19,891 |
2018-03-22 | $31.38 | $31.52 | $31.15 | $31.15 | $28.80 | 11,000 |
2018-03-21 | $31.94 | $32.21 | $31.94 | $32.21 | $29.68 | 7,922 |
2018-03-20 | $32.00 | $32.00 | $31.97 | $31.97 | $29.46 | 187,952 |
2018-03-19 | $32.15 | $32.15 | $31.68 | $31.68 | $29.19 | 25,982 |
2018-03-16 | $32.21 | $32.29 | $32.21 | $32.24 | $29.71 | 5,719 |
2018-03-15 | $32.16 | $32.16 | $32.02 | $32.10 | $29.58 | 36,212 |
2018-03-14 | $32.38 | $32.38 | $32.08 | $32.08 | $29.56 | 826 |
2018-03-13 | $32.40 | $32.40 | $32.40 | $32.40 | $29.85 | 33 |
2018-03-12 | $32.56 | $32.56 | $32.40 | $32.40 | $29.85 | 3,075 |
2018-03-09 | $32.01 | $32.48 | $32.01 | $32.48 | $29.93 | 11,513 |
2018-03-08 | $31.82 | $31.95 | $31.82 | $31.89 | $29.38 | 1,727 |
2018-03-07 | $31.95 | $31.95 | $31.74 | $31.82 | $29.32 | 1,922 |
2018-03-06 | $31.86 | $31.96 | $31.75 | $31.96 | $29.45 | 615 |
2018-03-05 | $31.45 | $31.66 | $31.45 | $31.63 | $29.15 | 724 |
2018-03-02 | $31.07 | $31.38 | $31.07 | $31.31 | $28.85 | 1,594 |
2018-03-01 | $31.73 | $31.75 | $31.14 | $31.23 | $28.78 | 8,669 |
2018-02-28 | $32.13 | $32.13 | $32.04 | $32.04 | $29.52 | 296,403 |
2018-02-27 | $32.44 | $32.44 | $32.01 | $32.01 | $29.50 | 7,839 |
2018-02-26 | $32.07 | $32.13 | $32.06 | $32.13 | $29.61 | 713 |
2018-02-23 | $31.60 | $31.85 | $31.60 | $31.85 | $29.35 | 1,572 |
2018-02-22 | $31.69 | $31.69 | $31.43 | $31.43 | $28.96 | 1,048 |
2018-02-21 | $31.85 | $31.85 | $31.69 | $31.69 | $29.20 | 2,823 |
2018-02-20 | $31.72 | $31.72 | $31.47 | $31.56 | $29.08 | 3,670 |
2018-02-16 | $31.88 | $31.99 | $31.83 | $31.83 | $29.33 | 652 |
2018-02-15 | $31.92 | $31.92 | $31.49 | $31.62 | $29.14 | 54,293 |
2018-02-14 | $30.95 | $31.50 | $30.95 | $31.48 | $29.01 | 999 |
2018-02-13 | $30.71 | $30.96 | $30.71 | $30.96 | $28.53 | 5,364 |
2018-02-12 | $30.85 | $30.87 | $30.85 | $30.87 | $28.45 | 3,505 |
2018-02-09 | $30.32 | $30.32 | $29.55 | $30.13 | $27.76 | 10,505 |
2018-02-08 | $30.92 | $30.92 | $30.57 | $30.57 | $28.17 | 2,450 |
2018-02-07 | $31.08 | $31.61 | $31.08 | $31.61 | $29.13 | 691 |
2018-02-06 | $30.00 | $31.25 | $29.87 | $31.25 | $28.80 | 2,353 |
2018-02-05 | $30.91 | $31.23 | $30.78 | $31.23 | $28.78 | 2,107 |
2018-02-02 | $32.55 | $32.55 | $32.36 | $32.36 | $29.82 | 1,667 |
2018-02-01 | $32.72 | $32.73 | $32.72 | $32.73 | $30.16 | 1,169 |
2018-01-31 | $32.90 | $32.90 | $32.70 | $32.76 | $30.19 | 1,803 |
2018-01-30 | $32.97 | $32.97 | $32.86 | $32.91 | $30.32 | 5,564 |
2018-01-29 | $33.42 | $33.42 | $33.41 | $33.41 | $30.79 | 809 |
2018-01-26 | $33.34 | $33.34 | $33.34 | $33.34 | $30.72 | 755 |
2018-01-25 | $33.05 | $33.15 | $33.05 | $33.15 | $30.55 | 829 |
2018-01-24 | $33.37 | $33.37 | $33.00 | $33.00 | $30.41 | 1,252 |
2018-01-23 | $33.30 | $33.30 | $33.30 | $33.30 | $30.69 | 248 |
2018-01-22 | $33.18 | $33.22 | $33.18 | $33.22 | $30.61 | 821 |
2018-01-19 | $32.99 | $32.99 | $32.99 | $32.99 | $30.40 | 280 |
2018-01-18 | $32.80 | $32.89 | $32.79 | $32.79 | $30.22 | 4,104 |
2018-01-17 | $32.78 | $32.92 | $32.78 | $32.86 | $30.28 | 3,722 |
2018-01-16 | $32.80 | $32.80 | $32.45 | $32.53 | $29.98 | 10,615 |
2018-01-12 | $32.49 | $32.58 | $32.49 | $32.58 | $30.02 | 1,791 |
2018-01-11 | $32.19 | $32.19 | $32.19 | $32.19 | $29.66 | 164 |
2018-01-10 | $32.05 | $32.05 | $31.90 | $31.90 | $29.40 | 610 |
2018-01-09 | $31.99 | $32.06 | $31.99 | $32.06 | $29.54 | 132,536 |
2018-01-08 | $31.95 | $31.97 | $31.95 | $31.97 | $29.46 | 1,531 |
2018-01-05 | $31.73 | $31.82 | $31.72 | $31.82 | $29.32 | 1,824 |
2018-01-04 | $31.63 | $31.78 | $31.61 | $31.78 | $29.29 | 3,613 |
2018-01-03 | $31.40 | $31.55 | $31.40 | $31.50 | $29.03 | 1,303 |
2018-01-02 | $31.37 | $31.39 | $31.37 | $31.39 | $28.93 | 4,008 |
2017-12-29 | $31.28 | $31.28 | $31.28 | $31.28 | $28.82 | 208 |
2017-12-28 | $31.25 | $31.25 | $31.25 | $31.25 | $28.80 | 34 |
2017-12-27 | $31.28 | $31.28 | $31.25 | $31.25 | $28.80 | 851 |
2017-12-26 | $31.40 | $31.40 | $31.40 | $31.40 | $28.94 | 341 |
2017-12-22 | $31.31 | $31.31 | $31.17 | $31.17 | $28.72 | 802 |
2017-12-21 | $31.31 | $31.31 | $31.26 | $31.27 | $28.82 | 925 |
2017-12-20 | $31.60 | $31.60 | $31.60 | $31.60 | $28.99 | 139 |
2017-12-19 | $31.34 | $31.36 | $31.32 | $31.32 | $28.73 | 1,422 |
2017-12-18 | $31.34 | $31.34 | $31.34 | $31.34 | $28.75 | 638 |
2017-12-15 | $31.06 | $31.10 | $31.05 | $31.05 | $28.49 | 651 |
2017-12-14 | $30.78 | $30.78 | $30.78 | $30.78 | $28.24 | 469 |
2017-12-13 | $31.09 | $31.09 | $31.05 | $31.05 | $28.49 | 2,026 |
2017-12-12 | $30.96 | $31.10 | $30.96 | $31.03 | $28.47 | 27,430 |
2017-12-11 | $30.70 | $30.70 | $30.70 | $30.70 | $28.17 | 0 |
2017-12-08 | $30.70 | $30.70 | $30.70 | $30.70 | $28.17 | 85 |
2017-12-07 | $30.70 | $30.70 | $30.70 | $30.70 | $28.17 | 347 |
2017-12-06 | $30.59 | $30.69 | $30.59 | $30.69 | $28.16 | 1,716 |
2017-12-05 | $30.72 | $30.76 | $30.72 | $30.72 | $28.18 | 893 |
2017-12-04 | $30.78 | $31.06 | $30.78 | $30.88 | $28.33 | 2,685 |
2017-12-01 | $30.85 | $30.85 | $30.85 | $30.85 | $28.30 | 188 |
2017-11-30 | $30.86 | $30.89 | $30.80 | $30.85 | $28.30 | 34,658 |
2017-11-29 | $30.64 | $30.64 | $30.60 | $30.60 | $28.07 | 1,006 |
2017-11-28 | $30.16 | $30.31 | $30.16 | $30.31 | $27.81 | 671 |
2017-11-27 | $30.10 | $30.10 | $29.99 | $30.06 | $27.58 | 2,932 |
2017-11-24 | $30.06 | $30.06 | $30.06 | $30.06 | $27.58 | 10 |
2017-11-22 | $30.19 | $30.19 | $30.02 | $30.06 | $27.58 | 2,623 |
2017-11-21 | $30.17 | $30.17 | $30.17 | $30.17 | $27.68 | 358 |
2017-11-20 | $30.00 | $30.00 | $29.81 | $29.95 | $27.47 | 3,055 |
2017-11-17 | $29.82 | $29.86 | $29.82 | $29.86 | $27.39 | 16,012 |
2017-11-16 | $29.79 | $29.85 | $29.79 | $29.85 | $27.39 | 1,757 |
2017-11-15 | $29.46 | $29.46 | $29.46 | $29.46 | $27.03 | 864 |
2017-11-14 | $29.59 | $29.61 | $29.52 | $29.61 | $27.16 | 6,554 |
2017-11-13 | $29.60 | $29.64 | $29.60 | $29.64 | $27.19 | 1,969 |
2017-11-10 | $29.55 | $29.58 | $29.55 | $29.57 | $27.13 | 20,055 |
2017-11-09 | $29.66 | $29.66 | $29.47 | $29.47 | $27.04 | 2,373 |
2017-11-08 | $29.65 | $29.75 | $29.60 | $29.75 | $27.29 | 2,619 |
2017-11-07 | $29.63 | $29.63 | $29.63 | $29.63 | $27.18 | 505 |
2017-11-06 | $29.79 | $29.79 | $29.71 | $29.71 | $27.26 | 447 |
2017-11-03 | $29.66 | $29.66 | $29.66 | $29.66 | $27.21 | 269 |
2017-11-02 | $29.64 | $29.64 | $29.64 | $29.64 | $27.19 | 203 |
2017-11-01 | $29.67 | $29.67 | $29.59 | $29.59 | $27.15 | 644 |
2017-10-31 | $29.55 | $29.55 | $29.55 | $29.55 | $27.11 | 238 |
2017-10-30 | $29.59 | $29.59 | $29.59 | $29.59 | $27.15 | 277 |
2017-10-27 | $29.51 | $29.59 | $29.51 | $29.59 | $27.15 | 861 |
2017-10-26 | $29.48 | $29.66 | $29.48 | $29.55 | $27.11 | 3,802 |
2017-10-25 | $29.60 | $29.60 | $29.60 | $29.60 | $27.16 | 367 |
2017-10-24 | $29.68 | $29.70 | $29.66 | $29.66 | $27.21 | 5,478 |
2017-10-23 | $29.78 | $29.78 | $29.60 | $29.60 | $27.16 | 7,811 |
2017-10-20 | $29.46 | $29.60 | $29.46 | $29.54 | $27.10 | 2,767 |
2017-10-19 | $29.28 | $29.28 | $29.24 | $29.24 | $26.83 | 1,064 |
2017-10-18 | $29.30 | $29.30 | $29.30 | $29.30 | $26.88 | 442 |
2017-10-17 | $29.14 | $29.21 | $29.14 | $29.14 | $26.73 | 3,999 |
2017-10-16 | $29.18 | $29.18 | $29.18 | $29.18 | $26.77 | 554 |
2017-10-13 | $29.19 | $29.24 | $29.19 | $29.24 | $26.83 | 637 |
2017-10-12 | $29.14 | $29.14 | $29.10 | $29.10 | $26.70 | 1,901 |
2017-10-11 | $29.25 | $29.25 | $29.16 | $29.16 | $26.75 | 1,952 |
2017-10-10 | $29.24 | $29.24 | $29.15 | $29.15 | $26.74 | 1,200 |
2017-10-09 | $29.13 | $29.13 | $29.13 | $29.13 | $26.72 | 5 |
2017-10-06 | $29.13 | $29.13 | $29.13 | $29.13 | $26.72 | 0 |
2017-10-05 | $29.13 | $29.13 | $29.13 | $29.13 | $26.72 | 504 |
2017-10-04 | $28.97 | $28.97 | $28.97 | $28.97 | $26.58 | 1 |
2017-10-03 | $28.97 | $28.97 | $28.97 | $28.97 | $26.58 | 670 |
2017-10-02 | $28.72 | $28.72 | $28.72 | $28.72 | $26.35 | 3 |
2017-09-29 | $28.76 | $28.76 | $28.72 | $28.72 | $26.35 | 937 |
2017-09-28 | $28.56 | $28.56 | $28.56 | $28.56 | $26.20 | 7,544 |
2017-09-27 | $28.44 | $28.56 | $28.44 | $28.55 | $26.19 | 2,865 |
2017-09-26 | $28.48 | $28.48 | $28.42 | $28.42 | $26.07 | 9,881 |
2017-09-25 | $28.55 | $28.55 | $28.35 | $28.35 | $26.01 | 800 |
2017-09-22 | $28.46 | $28.47 | $28.44 | $28.44 | $25.99 | 1,053 |
2017-09-21 | $28.42 | $28.42 | $28.42 | $28.42 | $25.97 | 23 |
2017-09-20 | $28.45 | $28.48 | $28.42 | $28.42 | $25.97 | 31,675 |
2017-09-19 | $28.49 | $28.49 | $28.49 | $28.49 | $26.03 | 0 |
2017-09-18 | $28.54 | $28.54 | $28.49 | $28.49 | $26.03 | 1,091 |
2017-09-15 | $28.33 | $28.33 | $28.33 | $28.33 | $25.89 | 487 |
2017-09-14 | $28.36 | $28.39 | $28.35 | $28.39 | $25.94 | 442 |
2017-09-13 | $28.32 | $28.32 | $28.32 | $28.32 | $25.88 | 5 |
2017-09-12 | $28.32 | $28.32 | $28.32 | $28.32 | $25.88 | 412 |
2017-09-11 | $27.79 | $27.79 | $27.79 | $27.79 | $25.40 | 27 |
2017-09-08 | $27.79 | $27.79 | $27.79 | $27.79 | $25.40 | 777 |
2017-09-07 | $27.81 | $27.81 | $27.81 | $27.81 | $25.41 | 88 |
2017-09-06 | $27.81 | $27.81 | $27.81 | $27.81 | $25.41 | 162 |
2017-09-05 | $27.85 | $27.88 | $27.71 | $27.71 | $25.32 | 2,722 |
2017-09-01 | $27.95 | $28.08 | $27.95 | $28.08 | $25.66 | 3,778 |
2017-08-31 | $27.81 | $27.81 | $27.81 | $27.81 | $25.41 | 100 |
2017-08-30 | $27.73 | $27.73 | $27.73 | $27.73 | $25.34 | 3,275 |
2017-08-29 | $27.52 | $27.62 | $27.52 | $27.60 | $25.22 | 7,760 |
2017-08-28 | $27.69 | $27.69 | $27.66 | $27.66 | $25.27 | 1,457 |
2017-08-25 | $27.71 | $27.71 | $27.69 | $27.69 | $25.31 | 1,558 |
2017-08-24 | $27.64 | $27.64 | $27.55 | $27.55 | $25.18 | 1,137 |
2017-08-23 | $27.56 | $27.56 | $27.55 | $27.55 | $25.17 | 382 |
2017-08-22 | $27.56 | $27.62 | $27.55 | $27.62 | $25.24 | 3,123 |
2017-08-21 | $27.25 | $27.37 | $27.25 | $27.37 | $25.01 | 300 |
2017-08-18 | $27.45 | $27.45 | $27.45 | $27.45 | $25.08 | 100 |
2017-08-17 | $27.64 | $27.64 | $27.37 | $27.37 | $25.01 | 1,530 |
2017-08-16 | $27.91 | $27.91 | $27.81 | $27.81 | $25.41 | 480 |
2017-08-15 | $27.80 | $27.80 | $27.73 | $27.77 | $25.38 | 7,602 |
2017-08-14 | $27.83 | $27.85 | $27.78 | $27.84 | $25.44 | 2,714 |
2017-08-11 | $27.56 | $27.56 | $27.56 | $27.56 | $25.19 | 38,500 |
2017-08-10 | $27.61 | $27.61 | $27.57 | $27.57 | $25.19 | 28,052 |
2017-08-09 | $28.02 | $28.02 | $28.02 | $28.02 | $25.61 | 19 |
2017-08-08 | $28.12 | $28.13 | $28.02 | $28.02 | $25.61 | 4,836 |
2017-08-07 | $28.05 | $28.05 | $27.96 | $28.04 | $25.63 | 3,556 |
2017-08-04 | $28.13 | $28.13 | $28.02 | $28.05 | $25.63 | 4,603 |
2017-08-03 | $28.00 | $28.02 | $27.92 | $27.98 | $25.57 | 1,786 |
2017-08-02 | $27.98 | $27.98 | $27.98 | $27.98 | $25.57 | 0 |
2017-08-01 | $28.14 | $28.14 | $27.98 | $27.98 | $25.57 | 6,088 |
2017-07-31 | $27.97 | $27.98 | $27.97 | $27.98 | $25.57 | 1,000 |
2017-07-28 | $27.89 | $27.91 | $27.89 | $27.91 | $25.51 | 1,350 |
2017-07-27 | $27.98 | $28.04 | $27.84 | $27.86 | $25.46 | 15,031 |
2017-07-26 | $28.10 | $28.10 | $28.10 | $28.10 | $25.68 | 26 |
2017-07-25 | $28.22 | $28.22 | $28.10 | $28.10 | $25.68 | 808 |
2017-07-24 | $28.05 | $28.05 | $28.05 | $28.05 | $25.63 | 0 |
2017-07-21 | $27.99 | $28.05 | $27.99 | $28.05 | $25.63 | 215 |
2017-07-20 | $28.10 | $28.10 | $28.10 | $28.10 | $25.68 | 400 |
2017-07-19 | $27.97 | $27.97 | $27.97 | $27.97 | $25.56 | 0 |
2017-07-18 | $27.97 | $27.97 | $27.97 | $27.97 | $25.56 | 177 |
2017-07-17 | $28.09 | $28.09 | $28.09 | $28.09 | $25.67 | 935 |
2017-07-14 | $28.01 | $28.01 | $27.98 | $27.98 | $25.57 | 1,055 |
2017-07-13 | $27.75 | $27.75 | $27.75 | $27.75 | $25.36 | 58 |
2017-07-12 | $27.74 | $27.77 | $27.73 | $27.75 | $25.36 | 1,134 |
2017-07-11 | $27.52 | $27.60 | $27.51 | $27.56 | $25.19 | 19,377 |
2017-07-10 | $27.67 | $27.67 | $27.67 | $27.67 | $25.29 | 456 |
2017-07-07 | $27.66 | $27.70 | $27.65 | $27.69 | $25.31 | 2,884 |
2017-07-06 | $27.52 | $27.52 | $27.52 | $27.52 | $25.15 | 1,061 |
2017-07-05 | $27.69 | $27.73 | $27.68 | $27.73 | $25.34 | 17,007 |
2017-07-03 | $27.79 | $27.80 | $27.79 | $27.80 | $25.41 | 647 |
2017-06-30 | $27.60 | $27.64 | $27.57 | $27.64 | $25.26 | 4,455 |
2017-06-29 | $27.51 | $27.56 | $27.51 | $27.53 | $25.16 | 12,159 |
2017-06-28 | $27.71 | $27.71 | $27.71 | $27.71 | $25.32 | 148 |
2017-06-27 | $27.59 | $27.59 | $27.59 | $27.59 | $25.21 | 0 |
2017-06-26 | $27.60 | $27.62 | $27.49 | $27.59 | $25.21 | 2,159 |
2017-06-23 | $27.45 | $27.52 | $27.45 | $27.49 | $25.12 | 6,482 |
2017-06-22 | $27.58 | $27.61 | $27.58 | $27.61 | $25.13 | 434 |
2017-06-21 | $27.56 | $27.57 | $27.49 | $27.49 | $25.02 | 520 |
2017-06-20 | $27.69 | $27.69 | $27.69 | $27.69 | $25.20 | 307 |
2017-06-19 | $27.80 | $27.82 | $27.72 | $27.78 | $25.29 | 1,115 |
2017-06-16 | $27.49 | $27.50 | $27.49 | $27.50 | $25.03 | 912 |
2017-06-15 | $27.59 | $27.64 | $27.54 | $27.61 | $25.13 | 2,600 |
2017-06-14 | $27.76 | $27.76 | $27.76 | $27.76 | $25.26 | 1 |
2017-06-13 | $27.76 | $27.76 | $27.76 | $27.76 | $25.26 | 150 |
2017-06-12 | $27.61 | $27.61 | $27.61 | $27.61 | $25.13 | 345 |
2017-06-09 | $27.72 | $27.72 | $27.72 | $27.72 | $25.23 | 228 |
2017-06-08 | $27.63 | $27.63 | $27.55 | $27.58 | $25.11 | 1,983 |
2017-06-07 | $27.49 | $27.49 | $27.46 | $27.46 | $25.00 | 400 |
2017-06-06 | $27.34 | $27.51 | $27.34 | $27.51 | $25.04 | 3,521 |
2017-06-05 | $27.72 | $27.72 | $27.60 | $27.60 | $25.12 | 2,479 |
2017-06-02 | $27.59 | $27.60 | $27.59 | $27.60 | $25.13 | 253 |
2017-06-01 | $27.24 | $27.24 | $27.24 | $27.24 | $24.80 | 0 |
2017-05-31 | $27.26 | $27.26 | $27.24 | $27.24 | $24.80 | 800 |
2017-05-30 | $27.49 | $27.49 | $27.33 | $27.39 | $24.93 | 7,963 |
2017-05-26 | $27.30 | $27.30 | $27.30 | $27.30 | $24.85 | 100 |
2017-05-25 | $27.15 | $27.15 | $27.15 | $27.15 | $24.71 | 62 |
2017-05-24 | $27.16 | $27.18 | $27.15 | $27.15 | $24.71 | 2,454 |
2017-05-23 | $27.12 | $27.18 | $27.12 | $27.17 | $24.73 | 5,242 |
2017-05-22 | $27.25 | $27.25 | $27.04 | $27.13 | $24.70 | 8,358 |
2017-05-19 | $27.04 | $27.11 | $27.02 | $27.02 | $24.60 | 1,536 |
2017-05-18 | $26.79 | $26.86 | $26.74 | $26.82 | $24.41 | 8,902 |
2017-05-17 | $26.93 | $26.93 | $26.68 | $26.68 | $24.29 | 8,587 |
2017-05-16 | $27.37 | $27.37 | $27.37 | $27.37 | $24.91 | 7 |
2017-05-15 | $27.33 | $27.38 | $27.30 | $27.37 | $24.91 | 4,910 |
2017-05-12 | $27.30 | $27.30 | $27.15 | $27.15 | $24.71 | 92,501 |
2017-05-11 | $27.34 | $27.35 | $27.32 | $27.32 | $24.87 | 21,193 |
2017-05-10 | $27.41 | $27.43 | $27.38 | $27.38 | $24.92 | 2,400 |
2017-05-09 | $27.34 | $27.40 | $27.05 | $27.35 | $24.90 | 29,486 |
2017-05-08 | $27.16 | $27.16 | $27.16 | $27.16 | $24.72 | 0 |
2017-05-05 | $27.16 | $27.16 | $27.16 | $27.16 | $24.72 | 95 |
2017-05-04 | $27.18 | $27.18 | $27.09 | $27.16 | $24.72 | 2,401 |
2017-05-03 | $27.08 | $27.15 | $27.03 | $27.10 | $24.67 | 7,039 |
2017-05-02 | $27.07 | $27.11 | $27.07 | $27.10 | $24.67 | 3,688 |
2017-05-01 | $27.13 | $27.19 | $27.10 | $27.19 | $24.75 | 3,504 |
2017-04-28 | $27.28 | $27.28 | $27.21 | $27.21 | $24.77 | 2,516 |
2017-04-27 | $27.26 | $27.39 | $27.17 | $27.27 | $24.82 | 5,005 |
2017-04-26 | $27.23 | $27.28 | $27.20 | $27.20 | $24.76 | 917 |
2017-04-25 | $27.20 | $27.20 | $27.17 | $27.20 | $24.76 | 1,701 |
2017-04-24 | $26.70 | $26.70 | $26.70 | $26.70 | $24.30 | 0 |
2017-04-21 | $26.63 | $26.70 | $26.63 | $26.70 | $24.30 | 2,198 |
2017-04-20 | $26.63 | $26.80 | $26.61 | $26.80 | $24.40 | 26,809 |
2017-04-19 | $26.49 | $26.49 | $26.49 | $26.49 | $24.11 | 100 |
2017-04-18 | $26.50 | $26.50 | $26.39 | $26.42 | $24.05 | 7,344 |
2017-04-17 | $26.42 | $26.42 | $26.40 | $26.40 | $24.03 | 1,500 |
2017-04-13 | $26.58 | $26.58 | $26.58 | $26.58 | $24.20 | 0 |
2017-04-12 | $26.58 | $26.58 | $26.58 | $26.58 | $24.20 | 0 |
2017-04-11 | $26.57 | $26.58 | $26.57 | $26.58 | $24.20 | 414 |
2017-04-10 | $26.66 | $26.66 | $26.66 | $26.66 | $24.27 | 8 |
2017-04-07 | $26.66 | $26.66 | $26.66 | $26.66 | $24.27 | 700 |
2017-04-06 | $26.60 | $26.60 | $26.60 | $26.60 | $24.21 | 377 |
2017-04-05 | $26.81 | $26.81 | $26.48 | $26.48 | $24.10 | 241 |
2017-04-04 | $26.80 | $26.80 | $26.71 | $26.78 | $24.38 | 5,655 |
2017-04-03 | $26.56 | $26.56 | $26.56 | $26.56 | $24.18 | 1,427 |
2017-03-31 | $26.88 | $26.88 | $26.86 | $26.86 | $24.45 | 852 |
2017-03-30 | $26.88 | $26.88 | $26.88 | $26.88 | $24.47 | 377 |
2017-03-29 | $26.72 | $26.72 | $26.71 | $26.71 | $24.31 | 1,214 |
2017-03-28 | $26.68 | $26.72 | $26.67 | $26.72 | $24.32 | 7,675 |
2017-03-27 | $26.49 | $26.49 | $26.49 | $26.49 | $24.11 | 1,069 |
2017-03-24 | $26.63 | $26.63 | $26.51 | $26.51 | $24.13 | 1,915 |
2017-03-23 | $26.56 | $26.56 | $26.50 | $26.50 | $24.12 | 3,251 |
2017-03-22 | $26.62 | $26.62 | $26.62 | $26.62 | $24.12 | 100 |
2017-03-21 | $26.78 | $26.78 | $26.65 | $26.67 | $24.16 | 2,152 |
2017-03-20 | $27.33 | $27.33 | $27.03 | $27.03 | $24.49 | 7,408 |
2017-03-17 | $27.25 | $27.25 | $27.18 | $27.24 | $24.68 | 3,743 |
2017-03-16 | $27.28 | $27.28 | $27.20 | $27.25 | $24.69 | 2,154 |
2017-03-15 | $27.09 | $27.12 | $27.07 | $27.12 | $24.57 | 5,995 |
2017-03-14 | $26.99 | $26.99 | $26.99 | $26.99 | $24.45 | 100 |
2017-03-13 | $27.12 | $27.12 | $27.05 | $27.08 | $24.54 | 4,205 |
2017-03-10 | $26.97 | $26.97 | $26.97 | $26.97 | $24.44 | 216 |
2017-03-09 | $27.07 | $27.11 | $26.97 | $26.97 | $24.44 | 18,528 |
2017-03-08 | $27.06 | $27.08 | $27.00 | $27.00 | $24.46 | 3,399 |
2017-03-07 | $27.12 | $27.12 | $27.12 | $27.12 | $24.57 | 1,000 |
2017-03-06 | $27.13 | $27.21 | $27.12 | $27.18 | $24.63 | 1,000 |
2017-03-03 | $27.28 | $27.30 | $27.27 | $27.30 | $24.74 | 2,203 |
2017-03-02 | $27.37 | $27.39 | $27.36 | $27.36 | $24.79 | 23,460 |
2017-03-01 | $27.47 | $27.47 | $27.47 | $27.47 | $24.89 | 1,000 |
2017-02-28 | $27.19 | $27.19 | $27.19 | $27.19 | $24.63 | 134 |
2017-02-27 | $27.28 | $27.28 | $27.28 | $27.28 | $24.72 | 275 |
2017-02-24 | $27.09 | $27.09 | $27.09 | $27.09 | $24.54 | 375 |
2017-02-23 | $27.57 | $27.57 | $27.21 | $27.21 | $24.65 | 5,583 |
2017-02-22 | $27.21 | $27.21 | $27.13 | $27.18 | $24.63 | 15,500 |
2017-02-21 | $27.34 | $27.34 | $27.20 | $27.20 | $24.64 | 893 |
2017-02-17 | $26.94 | $26.94 | $26.92 | $26.93 | $24.40 | 1,445 |
2017-02-16 | $27.01 | $27.03 | $27.00 | $27.01 | $24.47 | 9,710 |
2017-02-15 | $27.04 | $27.10 | $25.24 | $27.10 | $24.55 | 6,593 |
2017-02-14 | $26.91 | $26.96 | $26.91 | $26.96 | $24.43 | 220 |
2017-02-13 | $26.83 | $26.86 | $26.83 | $26.86 | $24.34 | 227 |
2017-02-10 | $26.85 | $26.85 | $26.67 | $26.72 | $24.21 | 166,726 |
2017-02-09 | $26.61 | $26.65 | $26.61 | $26.63 | $24.13 | 60,949 |
2017-02-08 | $26.36 | $26.36 | $26.36 | $26.36 | $23.89 | 189 |
2017-02-07 | $26.32 | $26.37 | $26.32 | $26.37 | $23.89 | 6,000 |
2017-02-06 | $26.51 | $26.51 | $26.51 | $26.51 | $24.02 | 42 |
2017-02-03 | $26.54 | $26.54 | $26.47 | $26.51 | $24.02 | 1,200 |
2017-02-02 | $26.30 | $26.30 | $26.27 | $26.27 | $23.80 | 815 |
2017-02-01 | $26.42 | $26.42 | $26.42 | $26.42 | $23.94 | 20 |
2017-01-31 | $26.42 | $26.42 | $26.42 | $26.42 | $23.94 | 0 |
2017-01-30 | $26.42 | $26.42 | $26.42 | $26.42 | $23.94 | 0 |
2017-01-27 | $26.42 | $26.42 | $26.42 | $26.42 | $23.94 | 300 |
2017-01-26 | $26.55 | $26.55 | $26.48 | $26.48 | $23.99 | 4,580 |
2017-01-25 | $26.48 | $26.48 | $26.48 | $26.48 | $23.99 | 637 |
2017-01-24 | $26.33 | $26.33 | $26.32 | $26.32 | $23.85 | 1,290 |
2017-01-23 | $26.09 | $26.09 | $26.09 | $26.09 | $23.64 | 0 |
2017-01-20 | $26.09 | $26.09 | $26.09 | $26.09 | $23.64 | 0 |
2017-01-19 | $26.09 | $26.09 | $26.09 | $26.09 | $23.64 | 0 |
2017-01-18 | $26.08 | $26.09 | $26.08 | $26.09 | $23.64 | 505 |
2017-01-17 | $25.96 | $25.96 | $25.96 | $25.96 | $23.52 | 0 |
2017-01-13 | $25.96 | $25.96 | $25.96 | $25.96 | $23.52 | 13 |
2017-01-12 | $25.96 | $25.96 | $25.96 | $25.96 | $23.52 | 100 |
2017-01-11 | $26.00 | $26.00 | $26.00 | $26.00 | $23.56 | 0 |
2017-01-10 | $26.00 | $26.00 | $26.00 | $26.00 | $23.56 | 0 |
2017-01-09 | $26.00 | $26.00 | $26.00 | $26.00 | $23.56 | 100 |
2017-01-06 | $26.13 | $26.13 | $26.13 | $26.13 | $23.68 | 100 |
2017-01-05 | $26.12 | $26.12 | $26.12 | $26.12 | $23.67 | 4,081 |
2017-01-04 | $25.95 | $25.95 | $25.95 | $25.95 | $23.51 | 0 |
2017-01-03 | $25.95 | $25.95 | $25.95 | $25.95 | $23.51 | 1,576 |
2016-12-30 | $25.89 | $25.89 | $25.89 | $25.89 | $23.46 | 10,007 |
2016-12-29 | $25.85 | $25.85 | $25.85 | $25.85 | $23.42 | 2,115 |
2016-12-28 | $26.19 | $26.19 | $26.19 | $26.19 | $23.72 | 0 |
2016-12-27 | $26.17 | $26.19 | $26.17 | $26.19 | $23.72 | 1,180 |
2016-12-23 | $26.15 | $26.15 | $26.15 | $26.15 | $23.69 | 1 |
2016-12-22 | $26.30 | $26.30 | $26.30 | $26.30 | $23.70 | 0 |
2016-12-21 | $26.30 | $26.30 | $26.30 | $26.30 | $23.70 | 11 |
2016-12-20 | $26.30 | $26.30 | $26.30 | $26.30 | $23.70 | 0 |
2016-12-19 | $26.30 | $26.30 | $26.30 | $26.30 | $23.70 | 0 |
2016-12-16 | $26.16 | $26.30 | $26.16 | $26.30 | $23.70 | 2,740 |
2016-12-15 | $26.37 | $26.37 | $26.37 | $26.37 | $23.77 | 0 |
2016-12-14 | $26.37 | $26.37 | $26.37 | $26.37 | $23.77 | 1 |
2016-12-13 | $26.37 | $26.37 | $26.37 | $26.37 | $23.77 | 4,020 |
2016-12-12 | $25.88 | $25.88 | $25.88 | $25.88 | $23.32 | 0 |
2016-12-09 | $25.88 | $25.88 | $25.88 | $25.88 | $23.32 | 0 |
2016-12-08 | $25.88 | $25.88 | $25.88 | $25.88 | $23.32 | 0 |
2016-12-07 | $25.88 | $25.88 | $25.88 | $25.88 | $23.32 | 100 |
2016-12-06 | $25.52 | $25.52 | $25.52 | $25.52 | $22.99 | 0 |
2016-12-05 | $25.52 | $25.52 | $25.52 | $25.52 | $22.99 | 0 |
2016-12-02 | $25.52 | $25.52 | $25.52 | $25.52 | $22.99 | 100 |
2016-12-01 | $25.55 | $25.55 | $25.55 | $25.55 | $23.02 | 0 |
2016-11-30 | $25.61 | $25.61 | $25.53 | $25.55 | $23.02 | 44,910 |
2016-11-29 | $25.65 | $25.65 | $25.65 | $25.65 | $23.11 | 0 |
2016-11-28 | $25.65 | $25.65 | $25.65 | $25.65 | $23.11 | 0 |
2016-11-25 | $25.65 | $25.65 | $25.65 | $25.65 | $23.11 | 911 |
2016-11-23 | $25.35 | $25.35 | $25.35 | $25.35 | $22.84 | 0 |
2016-11-22 | $25.35 | $25.35 | $25.35 | $25.35 | $22.84 | 0 |
2016-11-21 | $25.35 | $25.35 | $25.35 | $25.35 | $22.84 | 2,234 |
2016-11-18 | $25.19 | $25.21 | $25.19 | $25.21 | $22.71 | 71,783 |
2016-11-17 | $25.04 | $25.04 | $25.04 | $25.04 | $22.57 | 96 |
2016-11-16 | $25.04 | $25.04 | $25.04 | $25.04 | $22.57 | 96 |
2016-11-15 | $25.04 | $25.04 | $25.04 | $25.04 | $22.57 | 0 |
2016-11-14 | $25.02 | $25.04 | $25.00 | $25.04 | $22.57 | 29,566 |
2016-11-11 | $23.52 | $23.52 | $23.52 | $23.52 | $21.20 | 75 |
2016-11-10 | $23.52 | $23.52 | $23.52 | $23.52 | $21.20 | 0 |
2016-11-09 | $23.52 | $23.52 | $23.52 | $23.52 | $21.20 | 0 |
2016-11-08 | $23.52 | $23.52 | $23.52 | $23.52 | $21.20 | 0 |
2016-11-07 | $23.52 | $23.52 | $23.52 | $23.52 | $21.20 | 0 |
2016-11-04 | $23.28 | $23.65 | $23.28 | $23.52 | $21.20 | 38,988 |
2016-11-03 | $23.58 | $23.58 | $23.57 | $23.57 | $21.24 | 286 |
2016-11-02 | $24.02 | $24.02 | $24.02 | $24.02 | $21.64 | 0 |
2016-11-01 | $24.02 | $24.02 | $24.02 | $24.02 | $21.64 | 0 |
2016-10-31 | $24.02 | $24.02 | $24.02 | $24.02 | $21.64 | 200 |
2016-10-28 | $23.85 | $23.85 | $23.85 | $23.85 | $21.49 | 104 |
2016-10-27 | $24.18 | $24.18 | $24.18 | $24.18 | $21.79 | 27 |
2016-10-26 | $24.08 | $24.18 | $24.08 | $24.18 | $21.79 | 1,577 |
2016-10-25 | $24.32 | $24.32 | $24.32 | $24.32 | $21.92 | 0 |
2016-10-24 | $24.32 | $24.32 | $24.32 | $24.32 | $21.92 | 0 |
2016-10-21 | $24.32 | $24.32 | $24.32 | $24.32 | $21.92 | 0 |
2016-10-20 | $24.32 | $24.32 | $24.32 | $24.32 | $21.92 | 0 |
2016-10-19 | $24.32 | $24.32 | $24.32 | $24.32 | $21.92 | 0 |
2016-10-18 | $24.32 | $24.32 | $24.32 | $24.32 | $21.92 | 15 |
2016-10-17 | $24.32 | $24.32 | $24.32 | $24.32 | $21.92 | 82 |
2016-10-14 | $24.32 | $24.32 | $24.32 | $24.32 | $21.92 | 1,414 |
2016-10-13 | $24.01 | $24.01 | $24.01 | $24.01 | $21.64 | 245 |
2016-10-12 | $24.25 | $24.25 | $24.25 | $24.25 | $21.85 | 0 |
2016-10-11 | $24.25 | $24.25 | $24.25 | $24.25 | $21.85 | 200 |
2016-10-10 | $24.35 | $24.35 | $24.35 | $24.35 | $21.94 | 0 |
2016-10-07 | $24.35 | $24.35 | $24.35 | $24.35 | $21.94 | 0 |
2016-10-06 | $24.35 | $24.35 | $24.35 | $24.35 | $21.94 | 100 |
2016-10-05 | $24.23 | $24.23 | $24.23 | $24.23 | $21.84 | 20 |
2016-10-04 | $24.27 | $24.27 | $24.22 | $24.23 | $21.84 | 1,350 |
2016-10-03 | $24.30 | $24.36 | $24.30 | $24.36 | $21.95 | 60,762 |
2016-09-30 | $24.45 | $24.45 | $24.45 | $24.45 | $22.04 | 4,645 |
2016-09-29 | $24.21 | $24.21 | $24.21 | $24.21 | $21.82 | 200 |
2016-09-28 | $24.29 | $24.29 | $24.29 | $24.29 | $21.89 | 0 |
2016-09-27 | $24.29 | $24.29 | $24.29 | $24.29 | $21.89 | 15,562 |
2016-09-26 | $24.28 | $24.28 | $24.20 | $24.20 | $21.81 | 1,991 |
2016-09-23 | $24.21 | $24.21 | $24.21 | $24.21 | $21.81 | 0 |
2016-09-22 | $24.21 | $24.21 | $24.21 | $24.21 | $21.81 | 0 |
2016-09-21 | $24.21 | $24.21 | $24.21 | $24.21 | $21.72 | 0 |
2016-09-20 | $24.21 | $24.21 | $24.21 | $24.21 | $21.72 | 114 |
2016-09-19 | $24.17 | $24.17 | $24.17 | $24.17 | $21.68 | 100 |
2016-09-16 | $24.14 | $24.15 | $24.14 | $24.15 | $21.66 | 321 |
2016-09-15 | $24.20 | $24.20 | $24.20 | $24.20 | $21.71 | 0 |
2016-09-14 | $24.20 | $24.20 | $24.20 | $24.20 | $21.71 | 0 |
2016-09-13 | $24.20 | $24.20 | $24.20 | $24.20 | $21.71 | 0 |
2016-09-12 | $23.87 | $24.20 | $23.87 | $24.20 | $21.71 | 2,594 |
2016-09-09 | $24.65 | $24.65 | $24.65 | $24.65 | $22.11 | 0 |
2016-09-08 | $24.65 | $24.65 | $24.65 | $24.65 | $22.11 | 0 |
2016-09-07 | $24.64 | $24.65 | $24.60 | $24.65 | $22.11 | 1,399 |
2016-09-06 | $24.52 | $24.55 | $24.52 | $24.54 | $22.02 | 949 |
2016-09-02 | $24.56 | $24.56 | $24.56 | $24.56 | $22.03 | 0 |
2016-09-01 | $24.56 | $24.56 | $24.56 | $24.56 | $22.03 | 0 |
2016-08-31 | $24.56 | $24.56 | $24.56 | $24.56 | $22.03 | 0 |
2016-08-30 | $24.50 | $24.56 | $24.50 | $24.56 | $22.03 | 1,734 |
2016-08-29 | $24.35 | $24.35 | $24.35 | $24.35 | $21.85 | 0 |
2016-08-26 | $24.53 | $24.60 | $24.34 | $24.35 | $21.85 | 1,379 |
2016-08-25 | $24.49 | $24.49 | $24.45 | $24.45 | $21.93 | 950 |
2016-08-24 | $24.51 | $24.51 | $24.51 | $24.51 | $21.99 | 0 |
2016-08-23 | $24.51 | $24.51 | $24.51 | $24.51 | $21.99 | 0 |
2016-08-22 | $24.51 | $24.51 | $24.51 | $24.51 | $21.99 | 275 |
2016-08-19 | $24.49 | $24.59 | $24.49 | $24.58 | $22.05 | 3,244 |
2016-08-18 | $24.48 | $24.54 | $24.48 | $24.54 | $22.02 | 828 |
2016-08-17 | $24.44 | $24.44 | $24.44 | $24.44 | $21.93 | 39 |
2016-08-16 | $24.51 | $24.51 | $24.44 | $24.44 | $21.93 | 4,300 |
2016-08-15 | $24.58 | $24.64 | $24.58 | $24.63 | $22.10 | 7,463 |
2016-08-12 | $24.49 | $24.52 | $24.46 | $24.48 | $21.96 | 13,852 |
2016-08-11 | $24.48 | $24.48 | $24.48 | $24.48 | $21.96 | 3,244 |
2016-08-10 | $24.36 | $24.36 | $24.36 | $24.36 | $21.85 | 840 |
2016-08-09 | $24.46 | $24.46 | $24.46 | $24.46 | $21.94 | 37 |
2016-08-08 | $24.43 | $24.46 | $24.43 | $24.46 | $21.94 | 54,928 |
2016-08-05 | $24.47 | $24.47 | $24.43 | $24.43 | $21.92 | 17,380 |
2016-08-04 | $24.32 | $24.32 | $24.17 | $24.18 | $21.69 | 1,511 |
2016-08-03 | $24.09 | $24.20 | $24.09 | $24.17 | $21.68 | 1,040 |
2016-08-02 | $24.06 | $24.16 | $24.06 | $24.16 | $21.67 | 767 |
2016-08-01 | $24.30 | $24.30 | $24.30 | $24.30 | $21.80 | 130 |
2016-07-29 | $24.35 | $24.35 | $24.35 | $24.35 | $21.85 | 0 |
2016-07-28 | $24.35 | $24.35 | $24.35 | $24.35 | $21.85 | 0 |
2016-07-27 | $24.35 | $24.35 | $24.35 | $24.35 | $21.85 | 1,141 |
2016-07-26 | $24.42 | $24.42 | $24.40 | $24.41 | $21.90 | 638 |
2016-07-25 | $24.32 | $24.32 | $24.32 | $24.32 | $21.81 | 0 |
2016-07-22 | $24.20 | $24.32 | $24.20 | $24.32 | $21.81 | 335 |
2016-07-21 | $24.16 | $24.19 | $24.16 | $24.16 | $21.67 | 831 |
2016-07-20 | $24.32 | $24.32 | $24.32 | $24.32 | $21.82 | 235 |
2016-07-19 | $23.84 | $23.84 | $23.84 | $23.84 | $21.39 | 0 |
2016-07-18 | $23.84 | $23.84 | $23.84 | $23.84 | $21.39 | 0 |
2016-07-15 | $23.84 | $23.84 | $23.84 | $23.84 | $21.39 | 0 |
2016-07-14 | $23.84 | $23.84 | $23.84 | $23.84 | $21.39 | 0 |
2016-07-13 | $23.84 | $23.84 | $23.84 | $23.84 | $21.39 | 0 |
2016-07-12 | $23.84 | $23.84 | $23.84 | $23.84 | $21.39 | 0 |
2016-07-11 | $23.85 | $23.88 | $23.81 | $23.84 | $21.39 | 1,048 |
2016-07-08 | $23.35 | $23.35 | $23.35 | $23.35 | $20.95 | 18 |
2016-07-07 | $23.35 | $23.35 | $23.35 | $23.35 | $20.95 | 0 |
2016-07-06 | $23.35 | $23.35 | $23.35 | $23.35 | $20.95 | 0 |
2016-07-05 | $23.35 | $23.35 | $23.35 | $23.35 | $20.95 | 0 |
2016-07-01 | $23.35 | $23.35 | $23.35 | $23.35 | $20.95 | 1 |
2016-06-30 | $23.38 | $23.38 | $23.35 | $23.35 | $20.95 | 2,048 |
2016-06-29 | $23.00 | $23.00 | $23.00 | $23.00 | $20.64 | 2,785 |
2016-06-28 | $22.51 | $22.51 | $22.51 | $22.51 | $20.19 | 0 |
2016-06-27 | $22.51 | $22.51 | $22.51 | $22.51 | $20.19 | 114 |
2016-06-24 | $23.40 | $23.40 | $23.40 | $23.40 | $20.99 | 50 |
2016-06-23 | $23.53 | $23.53 | $23.53 | $23.53 | $21.11 | 0 |
2016-06-22 | $23.53 | $23.53 | $23.53 | $23.53 | $21.11 | 0 |
2016-06-21 | $23.53 | $23.53 | $23.53 | $23.53 | $21.00 | 0 |
2016-06-20 | $23.53 | $23.55 | $23.53 | $23.53 | $21.00 | 450 |
2016-06-17 | $23.23 | $23.23 | $23.23 | $23.23 | $20.73 | 0 |
2016-06-16 | $23.16 | $23.23 | $23.16 | $23.23 | $20.73 | 200 |
2016-06-15 | $23.47 | $23.47 | $23.33 | $23.33 | $20.82 | 1,212 |
2016-06-14 | $23.28 | $23.28 | $23.21 | $23.26 | $20.76 | 428 |
2016-06-13 | $23.58 | $23.61 | $23.57 | $23.61 | $21.07 | 8,022 |
2016-06-10 | $23.82 | $23.82 | $23.82 | $23.82 | $21.25 | 0 |
2016-06-09 | $23.82 | $23.82 | $23.82 | $23.82 | $21.25 | 5 |
2016-06-08 | $23.82 | $23.82 | $23.82 | $23.82 | $21.25 | 0 |
2016-06-07 | $23.82 | $23.82 | $23.82 | $23.82 | $21.25 | 0 |
2016-06-06 | $23.81 | $23.82 | $23.81 | $23.82 | $21.25 | 1,460 |
2016-06-03 | $23.73 | $23.79 | $23.72 | $23.74 | $21.19 | 3,550 |
2016-06-02 | $23.77 | $23.77 | $23.77 | $23.77 | $21.21 | 0 |
2016-06-01 | $23.77 | $23.77 | $23.76 | $23.77 | $21.21 | 7,230 |
2016-05-31 | $23.73 | $23.73 | $23.73 | $23.73 | $21.18 | 0 |
2016-05-27 | $23.67 | $23.73 | $23.67 | $23.73 | $21.18 | 6,351 |
2016-05-26 | $23.57 | $23.57 | $23.57 | $23.57 | $21.04 | 574 |
2016-05-25 | $23.16 | $23.16 | $23.16 | $23.16 | $20.67 | 0 |
2016-05-24 | $23.16 | $23.16 | $23.16 | $23.16 | $20.67 | 0 |
2016-05-23 | $23.16 | $23.16 | $23.16 | $23.16 | $20.67 | 0 |
2016-05-20 | $23.22 | $23.22 | $23.16 | $23.16 | $20.67 | 1,220 |
2016-05-19 | $23.26 | $23.26 | $23.26 | $23.26 | $20.76 | 0 |
2016-05-18 | $23.26 | $23.26 | $23.26 | $23.26 | $20.76 | 199 |
2016-05-17 | $23.25 | $23.25 | $23.25 | $23.25 | $20.75 | 0 |
2016-05-16 | $23.25 | $23.25 | $23.25 | $23.25 | $20.75 | 0 |
2016-05-13 | $23.25 | $23.25 | $23.25 | $23.25 | $20.75 | 0 |
2016-05-12 | $23.25 | $23.25 | $23.25 | $23.25 | $20.75 | 0 |
2016-05-11 | $23.36 | $23.36 | $23.25 | $23.25 | $20.75 | 5,550 |
2016-05-10 | $23.25 | $23.25 | $23.25 | $23.25 | $20.75 | 0 |
2016-05-09 | $23.24 | $23.25 | $23.24 | $23.25 | $20.75 | 1,570 |
2016-05-06 | $23.04 | $23.14 | $23.03 | $23.12 | $20.63 | 1,300 |
2016-05-05 | $23.08 | $23.08 | $23.08 | $23.08 | $20.60 | 694 |
2016-05-04 | $23.12 | $23.13 | $23.12 | $23.13 | $20.64 | 1,011 |
2016-05-03 | $23.60 | $23.60 | $23.60 | $23.60 | $21.06 | 5 |
2016-05-02 | $23.60 | $23.60 | $23.60 | $23.60 | $21.06 | 0 |
2016-04-29 | $23.60 | $23.60 | $23.60 | $23.60 | $21.06 | 100 |
2016-04-28 | $23.97 | $23.97 | $23.97 | $23.97 | $21.40 | 0 |
2016-04-27 | $23.97 | $23.97 | $23.97 | $23.97 | $21.40 | 0 |
2016-04-26 | $23.97 | $23.97 | $23.97 | $23.97 | $21.40 | 0 |
2016-04-25 | $23.97 | $23.97 | $23.97 | $23.97 | $21.40 | 0 |
2016-04-22 | $23.97 | $23.97 | $23.97 | $23.97 | $21.40 | 837 |
2016-04-21 | $23.38 | $23.38 | $23.38 | $23.38 | $20.87 | 0 |
2016-04-20 | $23.38 | $23.38 | $23.38 | $23.38 | $20.87 | 0 |
2016-04-19 | $23.38 | $23.38 | $23.38 | $23.38 | $20.87 | 0 |
2016-04-18 | $23.38 | $23.38 | $23.38 | $23.38 | $20.87 | 0 |
2016-04-15 | $23.38 | $23.38 | $23.38 | $23.38 | $20.87 | 0 |
2016-04-14 | $23.38 | $23.38 | $23.38 | $23.38 | $20.87 | 0 |
2016-04-13 | $23.38 | $23.38 | $23.38 | $23.38 | $20.87 | 0 |
2016-04-12 | $23.38 | $23.38 | $23.38 | $23.38 | $20.87 | 0 |
2016-04-11 | $23.38 | $23.38 | $23.38 | $23.38 | $20.87 | 1,111 |
2016-04-08 | $23.38 | $23.38 | $23.38 | $23.38 | $20.86 | 0 |
2016-04-07 | $23.38 | $23.38 | $23.38 | $23.38 | $20.86 | 462 |
2016-04-06 | $23.60 | $23.60 | $23.60 | $23.60 | $21.06 | 0 |
2016-04-05 | $23.60 | $23.60 | $23.60 | $23.60 | $21.06 | 0 |
2016-04-04 | $23.60 | $23.60 | $23.60 | $23.60 | $21.06 | 1 |
2016-04-01 | $23.60 | $23.60 | $23.60 | $23.60 | $21.06 | 106 |
2016-03-31 | $23.71 | $23.71 | $23.71 | $23.71 | $21.16 | 476 |
2016-03-30 | $23.37 | $23.37 | $23.37 | $23.37 | $20.86 | 0 |
2016-03-29 | $23.37 | $23.37 | $23.37 | $23.37 | $20.86 | 1 |
2016-03-28 | $23.37 | $23.37 | $23.37 | $23.37 | $20.86 | 0 |
2016-03-24 | $23.44 | $23.44 | $23.37 | $23.37 | $20.86 | 164,700 |
2016-03-23 | $23.64 | $23.64 | $23.64 | $23.64 | $21.10 | 0 |
2016-03-22 | $23.64 | $23.64 | $23.64 | $23.64 | $20.98 | 0 |
2016-03-21 | $23.64 | $23.64 | $23.64 | $23.64 | $20.98 | 0 |
2016-03-18 | $23.64 | $23.64 | $23.64 | $23.64 | $20.98 | 0 |
2016-03-17 | $23.50 | $23.66 | $23.50 | $23.64 | $20.98 | 151,274 |
2016-03-16 | $23.45 | $23.50 | $23.42 | $23.42 | $20.78 | 776 |
2016-03-15 | $23.46 | $23.46 | $23.46 | $23.46 | $20.82 | 0 |
2016-03-14 | $23.46 | $23.46 | $23.46 | $23.46 | $20.82 | 0 |
2016-03-11 | $23.46 | $23.47 | $23.46 | $23.46 | $20.82 | 2,450 |
2016-03-10 | $22.96 | $23.11 | $22.94 | $23.11 | $20.51 | 674 |
2016-03-09 | $23.13 | $23.13 | $23.13 | $23.13 | $20.52 | 6,354 |
2016-03-08 | $23.03 | $23.10 | $23.02 | $23.09 | $20.49 | 3,615 |
2016-03-07 | $23.18 | $23.18 | $23.18 | $23.18 | $20.57 | 1,100 |
2016-03-04 | $23.01 | $23.01 | $23.01 | $23.01 | $20.42 | 0 |
2016-03-03 | $23.01 | $23.01 | $23.01 | $23.01 | $20.42 | 0 |
2016-03-02 | $23.01 | $23.01 | $23.01 | $23.01 | $20.42 | 500 |
2016-03-01 | $22.70 | $22.87 | $22.70 | $22.86 | $20.28 | 12,372 |
2016-02-29 | $22.52 | $22.52 | $22.52 | $22.52 | $19.98 | 0 |
2016-02-26 | $22.52 | $22.52 | $22.52 | $22.52 | $19.98 | 0 |
2016-02-25 | $22.36 | $22.52 | $22.26 | $22.52 | $19.98 | 2,101 |
2016-02-24 | $22.19 | $22.19 | $22.19 | $22.19 | $19.69 | 0 |
2016-02-23 | $22.35 | $22.35 | $22.19 | $22.19 | $19.69 | 117,873 |
2016-02-22 | $22.34 | $22.34 | $22.34 | $22.34 | $19.82 | 100 |
2016-02-19 | $21.87 | $21.95 | $21.87 | $21.95 | $19.48 | 2,411 |
2016-02-18 | $22.15 | $22.30 | $22.03 | $22.30 | $19.79 | 2,680 |
2016-02-17 | $21.99 | $22.09 | $21.93 | $22.09 | $19.60 | 3,085 |
2016-02-16 | $21.52 | $21.74 | $21.46 | $21.71 | $19.26 | 4,273 |
2016-02-12 | $21.10 | $21.33 | $21.03 | $21.32 | $18.92 | 40,890 |
2016-02-11 | $21.01 | $21.18 | $20.69 | $20.94 | $18.58 | 7,715 |
2016-02-10 | $21.32 | $21.37 | $21.20 | $21.20 | $18.81 | 11,191 |
2016-02-09 | $21.07 | $21.16 | $21.07 | $21.16 | $18.78 | 2,753 |
2016-02-08 | $21.08 | $21.14 | $20.88 | $21.14 | $18.76 | 41,434 |
2016-02-05 | $21.68 | $21.68 | $21.60 | $21.60 | $19.17 | 22,840 |
2016-02-04 | $21.85 | $21.85 | $21.79 | $21.82 | $19.36 | 49,979 |
2016-02-03 | $21.81 | $21.81 | $21.63 | $21.63 | $19.19 | 200 |
2016-02-02 | $22.06 | $22.06 | $21.84 | $21.87 | $19.40 | 4,938 |
2016-02-01 | $21.91 | $21.91 | $21.91 | $21.91 | $19.44 | 0 |
2016-01-29 | $21.91 | $21.91 | $21.91 | $21.91 | $19.44 | 100 |
2016-01-28 | $21.95 | $21.95 | $21.55 | $21.69 | $19.25 | 1,600 |
2016-01-27 | $21.98 | $22.00 | $21.98 | $22.00 | $19.52 | 200 |
2016-01-26 | $21.72 | $21.93 | $21.72 | $21.93 | $19.46 | 1,499 |
2016-01-25 | $21.71 | $21.71 | $21.60 | $21.60 | $19.17 | 1,800 |
2016-01-22 | $21.84 | $21.85 | $21.84 | $21.85 | $19.39 | 1,211 |
2016-01-21 | $21.32 | $21.66 | $21.32 | $21.50 | $19.08 | 3,150 |
2016-01-20 | $21.17 | $21.24 | $21.12 | $21.12 | $18.74 | 8,700 |
2016-01-19 | $21.85 | $21.85 | $21.53 | $21.53 | $19.10 | 772 |
2016-01-15 | $22.12 | $22.12 | $22.12 | $22.12 | $19.63 | 0 |
2016-01-14 | $21.74 | $22.12 | $21.74 | $22.12 | $19.63 | 300 |
2016-01-13 | $22.41 | $22.41 | $22.16 | $22.16 | $19.66 | 1,398 |
2016-01-12 | $22.27 | $22.30 | $22.27 | $22.30 | $19.78 | 550 |
2016-01-11 | $22.21 | $22.21 | $22.19 | $22.20 | $19.70 | 300 |
2016-01-08 | $22.53 | $22.55 | $22.53 | $22.53 | $20.00 | 800 |
2016-01-07 | $23.13 | $23.13 | $23.13 | $23.13 | $20.52 | 0 |
2016-01-06 | $23.13 | $23.13 | $23.13 | $23.13 | $20.52 | 100 |
2016-01-05 | $23.26 | $23.26 | $23.26 | $23.26 | $20.64 | 0 |
2016-01-04 | $23.26 | $23.26 | $23.26 | $23.26 | $20.64 | 1,501 |
2015-12-31 | $23.77 | $23.77 | $23.77 | $23.77 | $21.09 | 190 |
2015-12-30 | $23.83 | $23.83 | $23.83 | $23.83 | $21.15 | 0 |
2015-12-29 | $23.83 | $23.83 | $23.83 | $23.83 | $21.15 | 2 |
2015-12-28 | $23.83 | $23.83 | $23.83 | $23.83 | $21.15 | 0 |
2015-12-24 | $23.83 | $23.83 | $23.83 | $23.83 | $21.15 | 0 |
2015-12-23 | $23.83 | $23.83 | $23.83 | $23.83 | $21.15 | 134 |
2015-12-22 | $23.62 | $23.62 | $23.62 | $23.62 | $20.84 | 100 |
2015-12-21 | $23.83 | $23.83 | $23.83 | $23.83 | $21.02 | 0 |
2015-12-18 | $23.83 | $23.83 | $23.83 | $23.83 | $21.02 | 0 |
2015-12-17 | $23.83 | $23.83 | $23.83 | $23.83 | $21.02 | 16,037 |
2015-12-16 | $23.77 | $23.77 | $23.77 | $23.77 | $20.97 | 0 |
2015-12-15 | $23.80 | $23.81 | $23.77 | $23.77 | $20.97 | 129,400 |
2015-12-14 | $23.34 | $23.34 | $23.34 | $23.34 | $20.59 | 100 |
2015-12-11 | $23.54 | $23.54 | $23.47 | $23.47 | $20.71 | 5,200 |
2015-12-10 | $24.03 | $24.03 | $24.03 | $24.03 | $21.20 | 100 |
2015-12-09 | $23.94 | $23.94 | $23.94 | $23.94 | $21.12 | 200 |
2015-12-08 | $24.14 | $24.19 | $24.14 | $24.19 | $21.34 | 912 |
2015-12-07 | $24.23 | $24.23 | $24.23 | $24.23 | $21.38 | 930 |
2015-12-04 | $24.24 | $24.24 | $24.24 | $24.24 | $21.39 | 100 |
2015-12-03 | $24.19 | $24.19 | $24.19 | $24.19 | $21.34 | 100 |
2015-12-02 | $24.56 | $24.56 | $24.56 | $24.56 | $21.67 | 2,000 |
2015-12-01 | $24.59 | $24.59 | $24.59 | $24.59 | $21.69 | 2,000 |
2015-11-30 | $24.14 | $24.14 | $24.14 | $24.14 | $21.30 | 0 |
2015-11-27 | $24.14 | $24.14 | $24.14 | $24.14 | $21.30 | 0 |
2015-11-25 | $24.14 | $24.14 | $24.14 | $24.14 | $21.30 | 0 |
2015-11-24 | $24.14 | $24.14 | $24.14 | $24.14 | $21.30 | 1 |
2015-11-23 | $24.14 | $24.14 | $24.14 | $24.14 | $21.30 | 0 |
2015-11-20 | $24.14 | $24.14 | $24.14 | $24.14 | $21.30 | 0 |
2015-11-19 | $24.14 | $24.14 | $24.14 | $24.14 | $21.30 | 0 |
2015-11-18 | $23.96 | $24.14 | $23.96 | $24.14 | $21.30 | 200 |
2015-11-17 | $24.01 | $24.01 | $23.89 | $23.89 | $21.07 | 80,945 |
2015-11-16 | $23.79 | $23.79 | $23.79 | $23.79 | $20.99 | 100 |
2015-11-13 | $23.68 | $23.68 | $23.68 | $23.68 | $20.89 | 100 |
2015-11-12 | $24.02 | $24.02 | $24.02 | $24.02 | $21.19 | 100 |
2015-11-11 | $24.33 | $24.33 | $24.33 | $24.33 | $21.46 | 100 |
2015-11-10 | $24.44 | $24.44 | $24.44 | $24.44 | $21.56 | 0 |
2015-11-09 | $24.44 | $24.44 | $24.44 | $24.44 | $21.56 | 100 |
2015-11-06 | $24.56 | $24.56 | $24.56 | $24.56 | $21.67 | 21 |
2015-11-05 | $24.56 | $24.56 | $24.56 | $24.56 | $21.67 | 0 |
2015-11-04 | $24.56 | $24.56 | $24.56 | $24.56 | $21.67 | 100 |
2015-11-03 | $24.66 | $24.69 | $24.65 | $24.66 | $21.76 | 117,354 |
2015-11-02 | $24.38 | $24.61 | $24.38 | $24.57 | $21.68 | 14,064 |
2015-10-30 | $24.33 | $24.40 | $24.28 | $24.28 | $21.42 | 2,300 |
2015-10-29 | $24.35 | $24.35 | $24.35 | $24.35 | $21.48 | 0 |
2015-10-28 | $24.14 | $24.35 | $24.14 | $24.35 | $21.48 | 2,293 |
2015-10-27 | $24.00 | $24.00 | $24.00 | $24.00 | $21.17 | 1,120 |
2015-10-26 | $24.16 | $24.16 | $24.16 | $24.16 | $21.31 | 9,752 |
2015-10-23 | $23.94 | $23.94 | $23.94 | $23.94 | $21.12 | 0 |
2015-10-22 | $23.97 | $23.97 | $23.94 | $23.94 | $21.12 | 1,050 |
2015-10-21 | $23.75 | $23.75 | $23.75 | $23.75 | $20.95 | 100 |
2015-10-20 | $23.91 | $23.91 | $23.91 | $23.91 | $21.09 | 2,965 |
2015-10-19 | $23.93 | $23.93 | $23.93 | $23.93 | $21.11 | 0 |
2015-10-16 | $23.84 | $23.93 | $23.84 | $23.93 | $21.11 | 3,584 |
2015-10-15 | $23.75 | $23.75 | $23.75 | $23.75 | $20.95 | 0 |
2015-10-14 | $23.75 | $23.75 | $23.75 | $23.75 | $20.95 | 0 |
2015-10-13 | $23.75 | $23.75 | $23.75 | $23.75 | $20.95 | 0 |
2015-10-12 | $23.75 | $23.75 | $23.75 | $23.75 | $20.95 | 0 |
2015-10-09 | $23.75 | $23.75 | $23.75 | $23.75 | $20.95 | 0 |
2015-10-08 | $23.75 | $23.75 | $23.75 | $23.75 | $20.95 | 1,000 |
2015-10-07 | $22.88 | $22.88 | $22.88 | $22.88 | $20.19 | 0 |
2015-10-06 | $22.88 | $22.88 | $22.88 | $22.88 | $20.19 | 0 |
2015-10-05 | $22.88 | $22.88 | $22.88 | $22.88 | $20.19 | 1 |
2015-10-02 | $22.88 | $22.88 | $22.88 | $22.88 | $20.19 | 1,076 |
2015-10-01 | $22.74 | $22.74 | $22.74 | $22.74 | $20.06 | 1,000 |
2015-09-30 | $22.51 | $22.51 | $22.51 | $22.51 | $19.86 | 0 |
2015-09-29 | $22.51 | $22.51 | $22.51 | $22.51 | $19.86 | 2,975 |
2015-09-28 | $22.75 | $22.75 | $22.75 | $22.75 | $20.07 | 1,000 |
2015-09-25 | $23.08 | $23.08 | $23.08 | $23.08 | $20.36 | 1,000 |
2015-09-24 | $23.54 | $23.54 | $23.54 | $23.54 | $20.77 | 0 |
2015-09-23 | $23.54 | $23.54 | $23.54 | $23.54 | $20.67 | 0 |
2015-09-22 | $23.54 | $23.54 | $23.54 | $23.54 | $20.67 | 0 |
2015-09-21 | $23.54 | $23.54 | $23.54 | $23.54 | $20.67 | 3,030 |
2015-09-18 | $24.14 | $24.14 | $24.14 | $24.14 | $21.20 | 0 |
2015-09-17 | $24.14 | $24.14 | $24.14 | $24.14 | $21.20 | 100 |
2015-09-16 | $23.03 | $23.03 | $23.03 | $23.03 | $20.22 | 0 |
2015-09-15 | $23.03 | $23.03 | $23.03 | $23.03 | $20.22 | 0 |
2015-09-14 | $23.03 | $23.03 | $23.03 | $23.03 | $20.22 | 0 |
2015-09-11 | $23.03 | $23.03 | $23.03 | $23.03 | $20.22 | 0 |
2015-09-10 | $23.03 | $23.03 | $23.03 | $23.03 | $20.22 | 0 |
2015-09-09 | $23.03 | $23.03 | $23.03 | $23.03 | $20.22 | 0 |
2015-09-08 | $23.03 | $23.03 | $23.03 | $23.03 | $20.22 | 0 |
2015-09-04 | $23.23 | $23.23 | $23.03 | $23.03 | $20.22 | 1,709 |
2015-09-03 | $23.20 | $23.20 | $23.20 | $23.20 | $20.37 | 0 |
2015-09-02 | $23.20 | $23.20 | $23.20 | $23.20 | $20.37 | 285 |
2015-09-01 | $22.70 | $22.70 | $22.70 | $22.70 | $19.93 | 0 |
2015-08-31 | $22.70 | $22.70 | $22.70 | $22.70 | $19.93 | 0 |
2015-08-28 | $22.70 | $22.70 | $22.70 | $22.70 | $19.93 | 0 |
2015-08-27 | $22.70 | $22.70 | $22.70 | $22.70 | $19.93 | 0 |
2015-08-26 | $22.70 | $22.70 | $22.70 | $22.70 | $19.93 | 0 |
2015-08-25 | $22.70 | $22.70 | $22.70 | $22.70 | $19.93 | 600 |
2015-08-24 | $22.73 | $23.07 | $22.50 | $23.07 | $20.26 | 2,100 |
2015-08-21 | $24.00 | $24.00 | $24.00 | $24.00 | $21.07 | 100 |
2015-08-20 | $24.80 | $24.80 | $24.80 | $24.80 | $21.78 | 0 |
2015-08-19 | $24.80 | $24.80 | $24.80 | $24.80 | $21.78 | 100 |
2015-08-18 | $24.26 | $25.06 | $24.26 | $25.06 | $22.00 | 1,300 |
2015-08-17 | $24.65 | $24.65 | $24.65 | $24.65 | $21.64 | 0 |
2015-08-14 | $24.65 | $24.65 | $24.65 | $24.65 | $21.64 | 0 |
2015-08-13 | $24.65 | $24.65 | $24.65 | $24.65 | $21.64 | 0 |
2015-08-12 | $24.65 | $24.65 | $24.65 | $24.65 | $21.64 | 0 |
2015-08-11 | $24.65 | $24.65 | $24.65 | $24.65 | $21.64 | 0 |
2015-08-10 | $24.65 | $24.65 | $24.65 | $24.65 | $21.64 | 0 |
2015-08-07 | $24.65 | $24.65 | $24.65 | $24.65 | $21.64 | 0 |
2015-08-06 | $24.75 | $24.75 | $24.64 | $24.65 | $21.64 | 129,320 |
2015-08-05 | $24.91 | $24.96 | $24.91 | $24.96 | $21.92 | 634 |
2015-08-04 | $24.93 | $24.93 | $24.93 | $24.93 | $21.89 | 0 |
2015-08-03 | $24.93 | $24.93 | $24.93 | $24.93 | $21.89 | 0 |
2015-07-31 | $24.93 | $24.93 | $24.93 | $24.93 | $21.89 | 0 |
2015-07-30 | $24.93 | $24.93 | $24.93 | $24.93 | $21.89 | 0 |
2015-07-29 | $24.93 | $24.93 | $24.93 | $24.93 | $21.89 | 0 |
2015-07-28 | $24.93 | $24.93 | $24.93 | $24.93 | $21.89 | 0 |
2015-07-27 | $24.93 | $24.93 | $24.93 | $24.93 | $21.89 | 0 |
2015-07-24 | $24.93 | $24.93 | $24.93 | $24.93 | $21.89 | 0 |
2015-07-23 | $24.93 | $24.93 | $24.93 | $24.93 | $21.89 | 0 |
2015-07-22 | $24.93 | $24.93 | $24.93 | $24.93 | $21.89 | 0 |
2015-07-21 | $24.93 | $24.93 | $24.93 | $24.93 | $21.89 | 0 |
2015-07-20 | $24.93 | $24.93 | $24.93 | $24.93 | $21.89 | 0 |
2015-07-17 | $24.93 | $24.93 | $24.93 | $24.93 | $21.89 | 0 |
2015-07-16 | $24.93 | $24.93 | $24.93 | $24.93 | $21.89 | 81 |
2015-07-15 | $24.93 | $24.93 | $24.93 | $24.93 | $21.89 | 0 |
2015-07-14 | $24.93 | $24.93 | $24.93 | $24.93 | $21.89 | 1,800 |
2015-07-13 | $24.46 | $24.46 | $24.46 | $24.46 | $21.48 | 0 |
2015-07-10 | $24.46 | $24.46 | $24.46 | $24.46 | $21.48 | 81 |
2015-07-09 | $24.46 | $24.46 | $24.46 | $24.46 | $21.48 | 0 |
2015-07-08 | $24.46 | $24.46 | $24.46 | $24.46 | $21.48 | 150 |
2015-07-07 | $24.51 | $24.51 | $24.51 | $24.51 | $21.52 | 0 |
2015-07-06 | $24.51 | $24.51 | $24.51 | $24.51 | $21.52 | 0 |
2015-07-02 | $24.51 | $24.51 | $24.51 | $24.51 | $21.52 | 3 |
2015-07-01 | $24.51 | $24.51 | $24.51 | $24.51 | $21.52 | 81 |
2015-06-30 | $24.51 | $24.51 | $24.51 | $24.51 | $21.52 | 400 |
2015-06-29 | $24.70 | $24.70 | $24.49 | $24.49 | $21.50 | 2,104 |
2015-06-26 | $25.14 | $25.14 | $25.14 | $25.14 | $22.08 | 0 |
2015-06-25 | $25.14 | $25.14 | $25.14 | $25.14 | $22.08 | 0 |
Hartford Multifactor US Equity ETF (ROUS) News Headlines
Recent Hartford Multifactor US Equity ETF (ROUS) News
Similar Companies to Hartford Multifactor US Equity ETF (ROUS) 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 | -- | -- | -- |