Invesco Russell Top 200 Pure Value ETF (SPVM) Exchange: NYSE ARCA
Data as of May 2, 2025
$53.23 ($0.62) 1.17%
Invesco Russell Top 200 Pure Value ETF - Daily Information
Click for more stock information on Invesco Russell Top 200 Pure Value ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $52.33 |
Previous Close | $53.23 |
High | $53.34 |
Low | $52.22 |
Adjusted Open | $52.33 |
Previous Adjusted Close | $53.23 |
Adjusted High | $53.34 |
Adjusted Low | $52.22 |
About Invesco Russell Top 200 Pure Value ETF (SPVM)
The Fund generally will invest at least 90% of its total assets in the securities that comprise the Underlying Index. Strictly in accordance with its guidelines and mandated procedures, S&P Dow Jones Indices LLC (“S&P DJI” or the “Index Provider”) compiles, maintains and calculates the Underlying Index, which is designed to track the performance of approximately 100 stocks in the S&P 500® Index (the “Parent Index”) that have the highest “value” and “momentum” scores. In general, a value stock tends to trade at a lower price relative to its company’s fundamentals and thus may be considered undervalued by investors and momentum is the tendency of an investment to exhibit persistence in its relative performance. A “momentum style” of investing emphasizes investing in securities that have had better recent performance compared to other securities. In selecting constituent securities for the Underlying Index, the Index Provider first calculates the value score of each stock in the Parent Index by evaluating each stock’s: (i) book value-to-price ratio, calculated using the company’s latest book value per share divided by its price; (ii) earnings-to-price ratio, calculated using the company’s trailing 12-month earnings per share divided by its price; and (iii) sales-to-price ratio, calculated using the company’s trailing 12-month sales per share divided by its price. After ranking the constituent securities by value score, the Index Provider selects the 200 highest-ranking securities and calculates a momentum score for each security. A security’s momentum score is based on upward price movements of the security as compared to other eligible securities within the remaining constituent universe. After ranking the remaining constituent universe by momentum score, the 100 highest-ranking securities are included in the Underlying Index and weighted by value score. As of June 30, 2020, the Underlying Index was comprised of 100 constituents with market capitalizations ranging from $4.7 billion to $433.8 billion. The Fund employs a “full replication” methodology in seeking to track the Underlying Index, meaning that the Fund generally invests in all of the securities comprising the Underlying Index in proportion to their weightings in the Underlying Index. The Fund is “diversified” under the Investment Company Act of 1940, as amended (the “1940 Act”). The Fund may become “non-diversified” solely as a result of a change in relative market capitalization or index weighting of one or more constituents of the Underlying Index. Should the Fund become “non-diversified,” it will no longer be required to meet certain diversification requirements under the 1940 Act. Shareholder approval will not be sought when the Fund crosses from diversified to non-diversified status under such circumstances. Concentration Policy. The Fund will concentrate its investments (i.e., invest 25% or more of the value of its net assets) in securities of issuers in any one industry or group of industries only to the extent that the Underlying Index reflects a concentration in that industry or group of industries. The Fund will not otherwise concentrate its investments in securities of issuers in any one industry or group of industries. As of April 30, 2020, the Fund had significant exposure to the financials sector. The Fund’s portfolio holdings, and the extent to which it concentrates its investments, are likely to change over time.
Invest in Invesco Russell Top 200 Pure Value ETF (SPVM)
Historical Stock Data for Invesco Russell Top 200 Pure Value ETF (SPVM)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-11 | $52.33 | $53.34 | $52.22 | $53.23 | $53.23 | 6,994 |
2025-04-10 | $53.55 | $53.55 | $51.67 | $52.61 | $52.61 | 3,342 |
2025-04-09 | $50.33 | $54.37 | $49.89 | $54.16 | $54.16 | 10,610 |
2025-04-08 | $53.01 | $53.01 | $50.71 | $50.71 | $50.71 | 5,370 |
2025-04-07 | $50.57 | $51.92 | $50.41 | $51.43 | $51.43 | 9,113 |
2025-04-04 | $53.69 | $53.69 | $51.98 | $51.98 | $51.98 | 3,838 |
2025-04-03 | $55.53 | $55.72 | $55.00 | $55.00 | $55.00 | 5,270 |
2025-04-02 | $56.84 | $57.87 | $56.84 | $57.87 | $57.87 | 2,865 |
2025-04-01 | $57.32 | $57.48 | $57.00 | $57.32 | $57.32 | 4,110 |
2025-03-31 | $56.28 | $57.43 | $56.28 | $57.37 | $57.37 | 5,520 |
2025-03-28 | $57.51 | $57.51 | $56.66 | $56.73 | $56.73 | 2,665 |
2025-03-27 | $57.61 | $57.68 | $57.34 | $57.45 | $57.45 | 2,741 |
2025-03-26 | $57.82 | $57.97 | $57.60 | $57.70 | $57.70 | 3,572 |
2025-03-25 | $57.57 | $57.59 | $57.49 | $57.59 | $57.59 | 3,115 |
2025-03-24 | $57.55 | $57.59 | $57.33 | $57.59 | $57.59 | 1,071 |
2025-03-21 | $56.68 | $57.03 | $56.68 | $57.03 | $57.03 | 384 |
2025-03-20 | $57.16 | $57.73 | $57.16 | $57.37 | $57.37 | 21,412 |
2025-03-19 | $56.99 | $57.56 | $56.99 | $57.51 | $57.51 | 4,029 |
2025-03-18 | $57.06 | $57.06 | $56.75 | $56.97 | $56.97 | 9,024 |
2025-03-17 | $56.88 | $57.29 | $56.85 | $57.17 | $57.17 | 12,988 |
2025-03-14 | $55.80 | $56.55 | $55.80 | $56.55 | $56.55 | 5,124 |
2025-03-13 | $55.49 | $55.54 | $55.27 | $55.27 | $55.27 | 3,652 |
2025-03-12 | $55.80 | $56.06 | $55.30 | $55.71 | $55.71 | 8,590 |
2025-03-11 | $56.26 | $56.49 | $55.79 | $56.06 | $56.06 | 13,047 |
2025-03-10 | $57.12 | $57.13 | $56.27 | $56.74 | $56.74 | 14,798 |
2025-03-07 | $57.25 | $57.51 | $56.62 | $57.47 | $57.47 | 7,259 |
2025-03-06 | $57.43 | $57.56 | $57.00 | $57.23 | $57.23 | 4,955 |
2025-03-05 | $57.40 | $57.97 | $57.38 | $57.84 | $57.84 | 126,710 |
2025-03-04 | $58.69 | $58.69 | $57.40 | $57.40 | $57.40 | 1,719 |
2025-03-03 | $59.95 | $59.98 | $58.77 | $59.00 | $59.00 | 7,475 |
2025-02-28 | $59.24 | $59.51 | $59.19 | $59.51 | $59.51 | 1,529 |
2025-02-27 | $59.35 | $59.35 | $58.87 | $58.87 | $58.87 | 1,454 |
2025-02-26 | $59.30 | $59.30 | $59.13 | $59.13 | $59.13 | 796 |
2025-02-25 | $59.17 | $59.23 | $58.77 | $59.23 | $59.23 | 800 |
2025-02-24 | $59.27 | $59.37 | $59.13 | $59.13 | $59.13 | 3,246 |
2025-02-21 | $59.54 | $59.54 | $58.77 | $58.83 | $58.83 | 12,221 |
2025-02-20 | $59.26 | $59.56 | $59.26 | $59.53 | $59.53 | 2,998 |
2025-02-19 | $59.65 | $59.98 | $59.43 | $59.92 | $59.92 | 6,290 |
2025-02-18 | $59.47 | $59.80 | $59.47 | $59.80 | $59.80 | 2,114 |
2025-02-14 | $59.58 | $59.65 | $59.40 | $59.47 | $59.47 | 5,885 |
2025-02-13 | $59.25 | $59.40 | $58.97 | $59.40 | $59.40 | 2,873 |
2025-02-12 | $58.77 | $58.97 | $58.77 | $58.97 | $58.97 | 3,052 |
2025-02-11 | $59.17 | $59.43 | $59.00 | $59.38 | $59.38 | 5,412 |
2025-02-10 | $59.68 | $59.68 | $59.17 | $59.21 | $59.21 | 2,850 |
2025-02-07 | $59.66 | $59.66 | $59.42 | $59.42 | $59.42 | 1,617 |
2025-02-06 | $60.12 | $60.12 | $59.64 | $59.75 | $59.75 | 11,882 |
2025-02-05 | $59.72 | $59.72 | $59.50 | $59.67 | $59.67 | 8,033 |
2025-02-04 | $59.33 | $59.44 | $59.23 | $59.31 | $59.31 | 5,138 |
2025-02-03 | $58.76 | $59.32 | $58.62 | $59.23 | $59.23 | 2,210 |
2025-01-31 | $60.10 | $60.10 | $59.55 | $59.55 | $59.55 | 11,840 |
2025-01-30 | $60.03 | $60.36 | $59.89 | $60.10 | $60.10 | 13,804 |
2025-01-29 | $59.71 | $60.07 | $59.55 | $59.64 | $59.64 | 7,935 |
2025-01-28 | $60.20 | $60.20 | $59.52 | $59.65 | $59.65 | 12,911 |
2025-01-27 | $59.64 | $60.16 | $59.64 | $60.16 | $60.16 | 2,869 |
2025-01-24 | $59.56 | $59.72 | $59.46 | $59.48 | $59.48 | 15,837 |
2025-01-23 | $59.57 | $59.64 | $59.40 | $59.45 | $59.45 | 20,058 |
2025-01-22 | $60.00 | $60.00 | $59.37 | $59.37 | $59.37 | 1,711 |
2025-01-21 | $59.75 | $59.93 | $59.75 | $59.90 | $59.90 | 2,998 |
2025-01-17 | $59.38 | $59.38 | $59.31 | $59.35 | $59.35 | 1,484 |
2025-01-16 | $58.63 | $59.08 | $58.59 | $59.08 | $59.08 | 1,154 |
2025-01-15 | $59.04 | $59.04 | $58.65 | $58.76 | $58.76 | 2,252 |
2025-01-14 | $57.54 | $57.87 | $57.48 | $57.87 | $57.87 | 1,107 |
2025-01-13 | $56.65 | $57.09 | $56.65 | $57.09 | $57.09 | 811 |
2025-01-10 | $56.94 | $56.94 | $56.66 | $56.68 | $56.68 | 2,557 |
2025-01-08 | $57.13 | $57.68 | $57.13 | $57.68 | $57.68 | 1,228 |
2025-01-07 | $57.51 | $57.85 | $57.51 | $57.60 | $57.60 | 1,402 |
2025-01-06 | $58.14 | $58.20 | $57.64 | $57.64 | $57.64 | 6,654 |
2025-01-03 | $57.65 | $57.67 | $57.65 | $57.67 | $57.67 | 335 |
2025-01-02 | $57.91 | $57.91 | $57.34 | $57.34 | $57.34 | 235 |
2024-12-31 | $57.75 | $57.75 | $57.50 | $57.52 | $57.52 | 358 |
2024-12-30 | $57.56 | $57.60 | $57.51 | $57.54 | $57.54 | 977 |
2024-12-27 | $58.12 | $58.45 | $57.89 | $57.99 | $57.99 | 1,671 |
2024-12-26 | $57.97 | $58.37 | $57.97 | $58.37 | $58.37 | 903 |
2024-12-24 | $57.79 | $58.18 | $57.79 | $58.18 | $58.18 | 641 |
2024-12-23 | $57.43 | $57.75 | $57.24 | $57.75 | $57.75 | 2,514 |
2024-12-20 | $58.16 | $58.25 | $57.91 | $57.96 | $57.63 | 3,076 |
2024-12-19 | $57.31 | $57.35 | $57.12 | $57.12 | $56.79 | 7,240 |
2024-12-18 | $59.01 | $59.06 | $57.33 | $57.33 | $57.00 | 1,791 |
2024-12-17 | $58.91 | $58.91 | $58.70 | $58.84 | $58.51 | 1,226 |
2024-12-16 | $59.60 | $59.68 | $59.42 | $59.42 | $59.08 | 3,382 |
2024-12-13 | $59.81 | $59.81 | $59.81 | $59.81 | $59.47 | 97 |
2024-12-12 | $60.25 | $60.32 | $60.01 | $60.01 | $59.67 | 1,581 |
2024-12-11 | $60.23 | $60.31 | $60.13 | $60.28 | $59.94 | 1,048 |
2024-12-10 | $60.39 | $60.60 | $60.32 | $60.33 | $59.99 | 5,745 |
2024-12-09 | $61.53 | $61.53 | $60.93 | $60.93 | $60.59 | 3,090 |
2024-12-06 | $61.63 | $61.64 | $61.39 | $61.46 | $61.11 | 3,870 |
2024-12-05 | $61.75 | $61.95 | $61.72 | $61.72 | $61.37 | 5,504 |
2024-12-04 | $61.79 | $61.81 | $61.71 | $61.80 | $61.45 | 1,652 |
2024-12-03 | $62.34 | $62.44 | $62.26 | $62.26 | $61.91 | 11,117 |
2024-12-02 | $62.79 | $62.79 | $62.69 | $62.69 | $62.33 | 1,640 |
2024-11-29 | $63.07 | $63.07 | $63.07 | $63.07 | $63.07 | 725 |
2024-11-27 | $63.30 | $63.30 | $62.92 | $62.92 | $62.92 | 897 |
2024-11-26 | $62.73 | $62.98 | $62.73 | $62.98 | $62.98 | 1,387 |
2024-11-25 | $63.27 | $63.50 | $63.06 | $63.06 | $63.06 | 2,962 |
2024-11-22 | $61.99 | $62.68 | $61.99 | $62.54 | $62.54 | 2,399 |
2024-11-21 | $61.44 | $62.21 | $61.39 | $62.05 | $62.05 | 2,686 |
2024-11-20 | $61.01 | $61.24 | $61.01 | $61.24 | $61.24 | 1,164 |
2024-11-19 | $60.81 | $61.11 | $60.81 | $61.07 | $61.07 | 593 |
2024-11-18 | $61.37 | $61.45 | $61.28 | $61.45 | $61.45 | 2,271 |
2024-11-15 | $61.15 | $61.19 | $61.04 | $61.16 | $61.16 | 6,321 |
2024-11-14 | $61.14 | $61.14 | $61.14 | $61.14 | $61.14 | 125 |
2024-11-13 | $61.72 | $61.72 | $61.51 | $61.51 | $61.51 | 2,447 |
2024-11-12 | $61.75 | $61.75 | $61.38 | $61.47 | $61.47 | 1,498 |
2024-11-11 | $61.59 | $62.20 | $61.59 | $61.91 | $61.91 | 3,012 |
2024-11-08 | $61.35 | $61.37 | $61.22 | $61.24 | $61.24 | 1,979 |
2024-11-07 | $61.31 | $61.31 | $60.99 | $60.99 | $60.99 | 1,254 |
2024-11-06 | $60.72 | $61.39 | $60.69 | $61.34 | $61.34 | 1,649 |
2024-11-05 | $58.36 | $58.57 | $58.36 | $58.57 | $58.57 | 445 |
2024-11-04 | $58.07 | $58.07 | $57.89 | $57.89 | $57.89 | 467 |
2024-11-01 | $57.90 | $57.90 | $57.90 | $57.90 | $57.90 | 228 |
2024-10-31 | $58.70 | $58.70 | $58.07 | $58.07 | $58.07 | 1,243 |
2024-10-30 | $58.90 | $58.95 | $58.64 | $58.66 | $58.66 | 1,205 |
2024-10-29 | $58.62 | $58.62 | $58.49 | $58.49 | $58.49 | 1,911 |
2024-10-28 | $59.12 | $59.12 | $59.12 | $59.12 | $59.12 | 343 |
2024-10-25 | $58.68 | $58.76 | $58.56 | $58.56 | $58.56 | 1,872 |
2024-10-24 | $59.01 | $59.10 | $58.97 | $59.10 | $59.10 | 1,436 |
2024-10-23 | $58.97 | $58.97 | $58.87 | $58.87 | $58.87 | 498 |
2024-10-22 | $58.97 | $59.06 | $58.97 | $59.06 | $59.06 | 820 |
2024-10-21 | $59.26 | $59.26 | $59.15 | $59.15 | $59.15 | 501 |
2024-10-18 | $60.16 | $60.16 | $59.72 | $59.94 | $59.94 | 663 |
2024-10-17 | $60.00 | $60.10 | $59.97 | $60.03 | $60.03 | 928 |
2024-10-16 | $59.95 | $59.99 | $59.87 | $59.97 | $59.97 | 1,485 |
2024-10-15 | $59.91 | $59.91 | $59.31 | $59.31 | $59.31 | 1,155 |
2024-10-14 | $59.18 | $59.59 | $59.18 | $59.59 | $59.59 | 171 |
2024-10-11 | $59.17 | $59.26 | $59.17 | $59.24 | $59.24 | 773 |
2024-10-10 | $58.70 | $58.70 | $58.55 | $58.55 | $58.55 | 1,144 |
2024-10-09 | $58.18 | $58.66 | $58.18 | $58.66 | $58.66 | 763 |
2024-10-08 | $58.21 | $58.21 | $57.93 | $58.15 | $58.15 | 555 |
2024-10-07 | $58.44 | $58.44 | $58.28 | $58.28 | $58.28 | 630 |
2024-10-04 | $58.65 | $58.78 | $58.65 | $58.78 | $58.78 | 668 |
2024-10-03 | $57.92 | $58.07 | $57.92 | $58.07 | $58.07 | 821 |
2024-10-02 | $58.20 | $58.20 | $58.15 | $58.15 | $58.15 | 558 |
2024-10-01 | $58.26 | $58.29 | $58.26 | $58.29 | $58.29 | 187 |
2024-09-30 | $58.34 | $58.41 | $57.85 | $58.41 | $58.41 | 1,916 |
2024-09-27 | $58.37 | $58.37 | $58.18 | $58.34 | $58.34 | 934 |
2024-09-26 | $58.10 | $58.10 | $58.03 | $58.03 | $58.03 | 552 |
2024-09-25 | $57.84 | $57.84 | $57.52 | $57.55 | $57.55 | 732 |
2024-09-24 | $58.22 | $58.22 | $57.99 | $58.06 | $58.06 | 1,370 |
2024-09-23 | $58.08 | $58.19 | $58.08 | $58.19 | $58.19 | 591 |
2024-09-20 | $58.16 | $58.31 | $58.16 | $58.31 | $58.31 | 250 |
2024-09-19 | $58.69 | $58.84 | $58.67 | $58.69 | $58.69 | 5,338 |
2024-09-18 | $57.89 | $58.50 | $57.89 | $57.91 | $57.91 | 702 |
2024-09-17 | $57.73 | $57.82 | $57.73 | $57.80 | $57.80 | 1,375 |
2024-09-16 | $57.49 | $57.51 | $57.49 | $57.51 | $57.51 | 456 |
2024-09-13 | $56.94 | $56.94 | $56.94 | $56.94 | $56.94 | 476 |
2024-09-12 | $56.06 | $56.33 | $56.06 | $56.33 | $56.33 | 3,370 |
2024-09-11 | $55.00 | $55.84 | $55.00 | $55.84 | $55.84 | 798 |
2024-09-10 | $56.54 | $56.54 | $55.65 | $56.01 | $56.01 | 1,920 |
2024-09-09 | $56.67 | $56.67 | $56.49 | $56.49 | $56.49 | 275 |
2024-09-06 | $56.75 | $56.75 | $55.96 | $55.96 | $55.96 | 575 |
2024-09-05 | $56.62 | $56.69 | $56.62 | $56.69 | $56.69 | 684 |
2024-09-04 | $57.53 | $57.53 | $57.31 | $57.35 | $57.35 | 879 |
2024-09-03 | $57.95 | $57.95 | $57.58 | $57.60 | $57.60 | 3,930 |
2024-08-30 | $57.90 | $58.45 | $57.90 | $58.45 | $58.45 | 1,470 |
2024-08-29 | $57.85 | $58.03 | $57.84 | $57.84 | $57.84 | 1,034 |
2024-08-28 | $57.39 | $57.48 | $57.39 | $57.48 | $57.48 | 421 |
2024-08-27 | $57.44 | $57.44 | $57.42 | $57.42 | $57.42 | 278 |
2024-08-26 | $57.84 | $57.85 | $57.42 | $57.44 | $57.44 | 17,185 |
2024-08-23 | $56.66 | $57.48 | $56.66 | $57.48 | $57.48 | 10,901 |
2024-08-22 | $56.35 | $56.51 | $56.35 | $56.35 | $56.35 | 804 |
2024-08-21 | $56.18 | $56.31 | $56.18 | $56.31 | $56.31 | 3,437 |
2024-08-20 | $56.15 | $56.15 | $55.90 | $55.90 | $55.90 | 1,364 |
2024-08-19 | $56.35 | $56.36 | $56.35 | $56.36 | $56.36 | 1,301 |
2024-08-16 | $55.66 | $56.03 | $55.66 | $56.03 | $56.03 | 1,840 |
2024-08-15 | $55.73 | $55.80 | $55.73 | $55.80 | $55.80 | 706 |
2024-08-14 | $55.05 | $55.18 | $55.05 | $55.10 | $55.10 | 10,916 |
2024-08-13 | $54.45 | $54.80 | $54.45 | $54.80 | $54.80 | 26,669 |
2024-08-12 | $55.00 | $55.00 | $54.43 | $54.43 | $54.43 | 2,315 |
2024-08-09 | $54.27 | $54.81 | $54.19 | $54.68 | $54.68 | 12,106 |
2024-08-08 | $53.72 | $54.48 | $53.72 | $54.48 | $54.48 | 676 |
2024-08-07 | $54.49 | $54.49 | $53.58 | $53.58 | $53.58 | 854 |
2024-08-06 | $54.28 | $54.28 | $53.98 | $53.98 | $53.98 | 1,321 |
2024-08-05 | $53.48 | $53.81 | $53.06 | $53.40 | $53.40 | 7,198 |
2024-08-02 | $55.57 | $55.57 | $54.75 | $54.79 | $54.79 | 1,185 |
2024-08-01 | $56.41 | $56.41 | $56.25 | $56.36 | $56.36 | 11,246 |
2024-07-31 | $57.55 | $57.60 | $57.41 | $57.41 | $57.41 | 1,771 |
2024-07-30 | $57.47 | $57.57 | $57.47 | $57.57 | $57.57 | 526 |
2024-07-29 | $57.02 | $57.02 | $56.77 | $56.92 | $56.92 | 1,265 |
2024-07-26 | $57.02 | $57.04 | $57.01 | $57.01 | $57.01 | 1,448 |
2024-07-25 | $55.87 | $56.73 | $55.87 | $56.22 | $56.22 | 1,036 |
2024-07-24 | $56.09 | $56.15 | $55.78 | $55.78 | $55.78 | 458 |
2024-07-23 | $56.33 | $56.33 | $56.14 | $56.14 | $56.14 | 11,206 |
2024-07-22 | $56.38 | $56.41 | $56.36 | $56.41 | $56.41 | 329 |
2024-07-19 | $56.63 | $56.63 | $56.10 | $56.10 | $56.10 | 661 |
2024-07-18 | $57.03 | $57.03 | $56.59 | $56.67 | $56.67 | 1,241 |
2024-07-17 | $57.16 | $57.16 | $57.02 | $57.02 | $57.02 | 451 |
2024-07-16 | $56.88 | $57.01 | $56.87 | $57.01 | $57.01 | 555 |
2024-07-15 | $56.01 | $56.01 | $55.78 | $55.78 | $55.78 | 1,226 |
2024-07-12 | $55.33 | $55.62 | $55.33 | $55.48 | $55.48 | 1,182 |
2024-07-11 | $54.62 | $55.11 | $54.62 | $55.11 | $55.11 | 813 |
2024-07-10 | $53.97 | $54.27 | $53.97 | $54.27 | $54.27 | 765 |
2024-07-09 | $53.63 | $54.21 | $53.63 | $53.77 | $53.77 | 3,149 |
2024-07-08 | $53.59 | $53.76 | $53.59 | $53.74 | $53.74 | 713 |
2024-07-05 | $53.40 | $53.59 | $53.40 | $53.59 | $53.59 | 1,927 |
2024-07-03 | $54.14 | $54.15 | $54.01 | $54.08 | $54.08 | 872 |
2024-07-02 | $54.01 | $54.09 | $54.01 | $54.09 | $54.09 | 1,552 |
2024-07-01 | $54.00 | $54.00 | $54.00 | $54.00 | $54.00 | 129 |
2024-06-28 | $54.18 | $54.18 | $54.00 | $54.18 | $54.18 | 1,279 |
2024-06-27 | $53.91 | $53.92 | $53.87 | $53.90 | $53.90 | 807 |
2024-06-26 | $53.89 | $54.04 | $53.89 | $54.04 | $54.04 | 565 |
2024-06-25 | $54.78 | $54.78 | $54.13 | $54.20 | $54.20 | 882 |
2024-06-24 | $54.16 | $54.77 | $54.16 | $54.67 | $54.67 | 2,022 |
2024-06-21 | $54.17 | $54.28 | $54.14 | $54.28 | $54.06 | 1,889 |
2024-06-20 | $54.39 | $54.43 | $54.37 | $54.37 | $54.16 | 520 |
2024-06-18 | $54.08 | $54.17 | $54.05 | $54.14 | $53.93 | 3,429 |
2024-06-17 | $53.59 | $54.01 | $53.59 | $54.01 | $53.80 | 1,712 |
2024-06-14 | $53.58 | $53.58 | $53.55 | $53.55 | $53.34 | 741 |
2024-06-13 | $54.08 | $54.08 | $53.56 | $54.07 | $53.86 | 4,573 |
2024-06-12 | $54.62 | $54.62 | $54.14 | $54.19 | $53.98 | 68,871 |
2024-06-11 | $54.15 | $54.23 | $54.15 | $54.23 | $54.01 | 1,718 |
2024-06-10 | $54.28 | $54.67 | $54.28 | $54.61 | $54.40 | 362 |
2024-06-07 | $54.47 | $54.47 | $54.47 | $54.47 | $54.26 | 40 |
2024-06-06 | $54.59 | $54.59 | $54.53 | $54.53 | $54.31 | 612 |
2024-06-05 | $54.43 | $54.54 | $54.43 | $54.54 | $54.33 | 1,054 |
2024-06-04 | $54.60 | $54.61 | $54.23 | $54.39 | $54.18 | 8,772 |
2024-06-03 | $55.30 | $55.30 | $54.54 | $54.80 | $54.59 | 942 |
2024-05-31 | $54.54 | $55.30 | $54.54 | $55.30 | $55.08 | 1,402 |
2024-05-30 | $54.14 | $54.43 | $54.14 | $54.43 | $54.22 | 1,712 |
2024-05-29 | $53.97 | $53.97 | $53.81 | $53.81 | $53.60 | 7,233 |
2024-05-28 | $54.55 | $54.61 | $54.34 | $54.34 | $54.13 | 2,940 |
2024-05-24 | $54.45 | $54.48 | $54.40 | $54.48 | $54.48 | 1,804 |
2024-05-23 | $54.37 | $54.37 | $54.06 | $54.09 | $54.09 | 674 |
2024-05-22 | $54.71 | $54.88 | $54.54 | $54.62 | $54.62 | 3,642 |
2024-05-21 | $55.20 | $55.20 | $54.96 | $55.02 | $55.02 | 883 |
2024-05-20 | $55.25 | $55.25 | $55.02 | $55.05 | $55.05 | 1,491 |
2024-05-17 | $55.19 | $55.36 | $55.15 | $55.34 | $55.34 | 58,956 |
2024-05-16 | $55.23 | $55.27 | $55.05 | $55.05 | $55.05 | 5,189 |
2024-05-15 | $55.04 | $55.15 | $55.03 | $55.15 | $55.15 | 1,952 |
2024-05-14 | $54.94 | $54.94 | $54.71 | $54.86 | $54.86 | 889 |
2024-05-13 | $54.98 | $54.98 | $54.80 | $54.82 | $54.82 | 748 |
2024-05-10 | $54.83 | $54.91 | $54.83 | $54.88 | $54.88 | 1,087 |
2024-05-09 | $54.42 | $54.89 | $54.42 | $54.89 | $54.89 | 1,670 |
2024-05-08 | $54.15 | $54.40 | $54.15 | $54.32 | $54.32 | 12,662 |
2024-05-07 | $54.41 | $54.41 | $54.25 | $54.30 | $54.30 | 101,458 |
2024-05-06 | $54.03 | $54.12 | $54.03 | $54.12 | $54.12 | 992 |
2024-05-03 | $53.53 | $53.71 | $53.53 | $53.71 | $53.71 | 763 |
2024-05-02 | $53.34 | $53.52 | $53.34 | $53.42 | $53.42 | 1,020 |
2024-05-01 | $53.21 | $53.21 | $53.21 | $53.21 | $53.21 | 422 |
2024-04-30 | $53.89 | $53.89 | $53.36 | $53.36 | $53.36 | 7,116 |
2024-04-29 | $54.18 | $54.41 | $54.18 | $54.37 | $54.37 | 828 |
2024-04-26 | $54.04 | $54.12 | $54.04 | $54.05 | $54.05 | 1,280 |
2024-04-25 | $53.79 | $54.24 | $53.79 | $54.18 | $54.18 | 63,281 |
2024-04-24 | $54.32 | $54.43 | $54.32 | $54.43 | $54.43 | 104,367 |
2024-04-23 | $54.45 | $54.45 | $54.40 | $54.45 | $54.45 | 2,686 |
2024-04-22 | $54.38 | $54.38 | $54.14 | $54.14 | $54.14 | 1,289 |
2024-04-19 | $53.69 | $53.79 | $53.69 | $53.79 | $53.79 | 929 |
2024-04-18 | $53.59 | $53.59 | $53.24 | $53.24 | $53.24 | 526 |
2024-04-17 | $53.57 | $53.58 | $53.29 | $53.31 | $53.31 | 1,928 |
2024-04-16 | $53.83 | $53.83 | $53.42 | $53.42 | $53.42 | 1,044 |
2024-04-15 | $54.70 | $54.70 | $53.72 | $53.83 | $53.83 | 3,731 |
2024-04-12 | $54.82 | $54.91 | $54.15 | $54.23 | $54.23 | 10,162 |
2024-04-11 | $54.70 | $54.91 | $54.70 | $54.91 | $54.91 | 223 |
2024-04-10 | $55.23 | $55.23 | $55.23 | $55.23 | $55.23 | 244 |
2024-04-09 | $56.02 | $56.02 | $55.73 | $55.83 | $55.83 | 1,167 |
2024-04-08 | $56.18 | $56.18 | $55.96 | $55.96 | $55.96 | 3,991 |
2024-04-05 | $56.08 | $56.08 | $56.01 | $56.06 | $56.06 | 465 |
2024-04-04 | $56.51 | $56.51 | $55.64 | $55.75 | $55.75 | 2,286 |
2024-04-03 | $56.12 | $56.20 | $56.12 | $56.18 | $56.18 | 2,240 |
2024-04-02 | $55.90 | $55.93 | $55.89 | $55.93 | $55.93 | 1,664 |
2024-04-01 | $56.49 | $56.49 | $56.15 | $56.21 | $56.21 | 1,260 |
2024-03-28 | $56.06 | $56.39 | $56.06 | $56.39 | $56.39 | 741 |
2024-03-27 | $55.21 | $55.90 | $55.21 | $55.90 | $55.90 | 13,731 |
2024-03-26 | $55.36 | $55.36 | $55.09 | $55.09 | $55.09 | 8,674 |
2024-03-25 | $55.24 | $55.31 | $55.17 | $55.17 | $55.17 | 1,736 |
2024-03-22 | $55.53 | $55.53 | $55.15 | $55.15 | $55.15 | 1,574 |
2024-03-21 | $55.10 | $55.38 | $55.10 | $55.36 | $55.36 | 1,783 |
2024-03-20 | $54.71 | $54.92 | $54.65 | $54.92 | $54.92 | 1,355 |
2024-03-19 | $54.03 | $54.54 | $54.03 | $54.54 | $54.54 | 2,052 |
2024-03-18 | $54.04 | $54.16 | $54.04 | $54.05 | $54.05 | 1,678 |
2024-03-15 | $53.82 | $54.26 | $53.82 | $54.21 | $54.21 | 1,169 |
2024-03-14 | $54.06 | $54.06 | $53.94 | $54.01 | $54.01 | 2,320 |
2024-03-13 | $54.47 | $54.48 | $54.37 | $54.37 | $54.37 | 1,346 |
2024-03-12 | $54.04 | $54.04 | $53.85 | $54.04 | $54.04 | 1,711 |
2024-03-11 | $53.77 | $53.91 | $53.77 | $53.90 | $53.90 | 2,454 |
2024-03-08 | $53.73 | $53.75 | $53.60 | $53.62 | $53.62 | 4,727 |
2024-03-07 | $53.70 | $53.70 | $53.61 | $53.65 | $53.65 | 929 |
2024-03-06 | $53.19 | $53.22 | $53.09 | $53.19 | $53.19 | 1,719 |
2024-03-05 | $52.63 | $53.04 | $52.63 | $52.84 | $52.84 | 3,088 |
2024-03-04 | $52.80 | $52.80 | $52.74 | $52.74 | $52.74 | 715 |
2024-03-01 | $52.38 | $52.69 | $52.38 | $52.61 | $52.61 | 3,782 |
2024-02-29 | $52.28 | $52.57 | $52.28 | $52.57 | $52.57 | 2,328 |
2024-02-28 | $52.19 | $52.27 | $52.18 | $52.18 | $52.18 | 670 |
2024-02-27 | $52.20 | $52.28 | $52.14 | $52.28 | $52.28 | 709 |
2024-02-26 | $52.21 | $52.21 | $52.12 | $52.12 | $52.12 | 1,102 |
2024-02-23 | $51.98 | $52.36 | $51.98 | $52.30 | $52.30 | 8,212 |
2024-02-22 | $51.86 | $52.10 | $51.86 | $52.10 | $52.10 | 507 |
2024-02-21 | $51.60 | $51.75 | $51.59 | $51.75 | $51.75 | 9,687 |
2024-02-20 | $51.27 | $51.46 | $51.27 | $51.33 | $51.33 | 1,744 |
2024-02-16 | $51.71 | $51.80 | $51.51 | $51.51 | $51.51 | 2,640 |
2024-02-15 | $51.15 | $51.69 | $51.15 | $51.69 | $51.69 | 1,528 |
2024-02-14 | $50.87 | $50.88 | $50.67 | $50.88 | $50.88 | 1,293 |
2024-02-13 | $51.00 | $51.05 | $50.29 | $50.57 | $50.57 | 3,835 |
2024-02-12 | $51.40 | $51.40 | $51.36 | $51.36 | $51.36 | 204 |
2024-02-09 | $50.73 | $50.81 | $50.73 | $50.81 | $50.81 | 598 |
2024-02-08 | $50.89 | $50.89 | $50.46 | $50.76 | $50.76 | 2,247 |
2024-02-07 | $50.69 | $50.86 | $50.69 | $50.78 | $50.78 | 1,866 |
2024-02-06 | $50.80 | $50.80 | $50.64 | $50.64 | $50.64 | 347 |
2024-02-05 | $50.57 | $50.57 | $50.52 | $50.52 | $50.52 | 2,280 |
2024-02-02 | $50.63 | $50.99 | $50.63 | $50.92 | $50.92 | 1,582 |
2024-02-01 | $50.82 | $51.02 | $50.63 | $51.02 | $51.02 | 343 |
2024-01-31 | $51.09 | $51.09 | $50.82 | $50.82 | $50.82 | 230 |
2024-01-30 | $50.88 | $51.31 | $50.88 | $51.28 | $51.28 | 2,284 |
2024-01-29 | $50.66 | $50.87 | $50.63 | $50.87 | $50.87 | 1,571 |
2024-01-26 | $50.84 | $50.84 | $50.84 | $50.84 | $50.84 | 99 |
2024-01-25 | $50.22 | $50.66 | $50.18 | $50.66 | $50.66 | 2,496 |
2024-01-24 | $50.25 | $50.30 | $49.98 | $50.00 | $50.00 | 2,012 |
2024-01-23 | $50.26 | $50.36 | $50.08 | $50.23 | $50.23 | 3,819 |
2024-01-22 | $50.16 | $50.32 | $50.16 | $50.27 | $50.27 | 1,303 |
2024-01-19 | $49.80 | $50.00 | $49.71 | $49.99 | $49.99 | 2,795 |
2024-01-18 | $49.44 | $49.71 | $49.39 | $49.71 | $49.71 | 2,235 |
2024-01-17 | $49.98 | $49.98 | $49.59 | $49.65 | $49.65 | 3,307 |
2024-01-16 | $50.23 | $50.23 | $49.94 | $50.02 | $50.02 | 2,359 |
2024-01-12 | $50.47 | $50.50 | $50.47 | $50.50 | $50.50 | 571 |
2024-01-11 | $50.44 | $50.54 | $50.25 | $50.54 | $50.54 | 5,392 |
2024-01-10 | $50.58 | $50.62 | $50.51 | $50.62 | $50.62 | 1,522 |
2024-01-09 | $50.80 | $50.80 | $50.69 | $50.72 | $50.72 | 2,703 |
2024-01-08 | $50.83 | $51.21 | $50.83 | $51.21 | $51.21 | 297 |
2024-01-05 | $51.10 | $51.13 | $50.86 | $50.99 | $50.99 | 474 |
2024-01-04 | $51.27 | $51.27 | $50.75 | $50.75 | $50.75 | 3,912 |
2024-01-03 | $51.00 | $51.17 | $51.00 | $51.02 | $51.02 | 423 |
2024-01-02 | $50.82 | $51.30 | $50.82 | $51.17 | $51.17 | 1,982 |
2023-12-29 | $50.76 | $50.76 | $50.72 | $50.72 | $50.72 | 330 |
2023-12-28 | $50.95 | $50.95 | $50.81 | $50.81 | $50.81 | 416 |
2023-12-27 | $50.87 | $50.87 | $50.83 | $50.83 | $50.83 | 425 |
2023-12-26 | $50.69 | $50.96 | $50.69 | $50.93 | $50.93 | 1,698 |
2023-12-22 | $50.55 | $50.75 | $50.55 | $50.58 | $50.58 | 5,316 |
2023-12-21 | $50.40 | $50.45 | $50.24 | $50.45 | $50.45 | 506 |
2023-12-20 | $50.82 | $50.88 | $50.10 | $50.10 | $50.10 | 1,318 |
2023-12-19 | $50.43 | $50.80 | $50.43 | $50.80 | $50.80 | 1,783 |
2023-12-18 | $50.51 | $50.51 | $50.40 | $50.40 | $50.40 | 1,408 |
2023-12-15 | $50.73 | $50.73 | $50.42 | $50.59 | $50.26 | 1,311 |
2023-12-14 | $50.64 | $51.05 | $50.64 | $50.96 | $50.64 | 7,948 |
2023-12-13 | $49.43 | $50.25 | $49.36 | $50.21 | $49.89 | 1,303 |
2023-12-12 | $49.41 | $49.42 | $49.37 | $49.40 | $49.08 | 3,771 |
2023-12-11 | $49.10 | $49.47 | $49.10 | $49.47 | $49.15 | 3,016 |
2023-12-08 | $49.00 | $49.04 | $48.82 | $49.04 | $48.72 | 1,968 |
2023-12-07 | $48.80 | $48.84 | $48.59 | $48.72 | $48.41 | 2,926 |
2023-12-06 | $49.12 | $49.12 | $48.56 | $48.57 | $48.26 | 3,504 |
2023-12-05 | $49.07 | $49.07 | $48.85 | $48.85 | $48.54 | 867 |
2023-12-04 | $49.53 | $49.53 | $49.34 | $49.35 | $49.03 | 5,541 |
2023-12-01 | $49.15 | $49.65 | $49.08 | $49.46 | $49.14 | 36,923 |
2023-11-30 | $48.49 | $48.92 | $48.49 | $48.92 | $48.61 | 1,082 |
2023-11-29 | $48.36 | $48.36 | $48.36 | $48.36 | $48.05 | 254 |
2023-11-28 | $48.66 | $48.66 | $48.37 | $48.37 | $48.06 | 833 |
2023-11-27 | $48.29 | $48.48 | $48.29 | $48.48 | $48.17 | 1,795 |
2023-11-24 | $48.60 | $48.60 | $48.60 | $48.60 | $48.29 | 40 |
2023-11-22 | $48.46 | $48.46 | $48.46 | $48.46 | $48.15 | 152 |
2023-11-21 | $48.13 | $48.23 | $48.13 | $48.23 | $47.92 | 543 |
2023-11-20 | $48.36 | $48.43 | $48.34 | $48.34 | $48.03 | 3,775 |
2023-11-17 | $48.22 | $48.39 | $48.20 | $48.27 | $47.96 | 4,276 |
2023-11-16 | $47.71 | $47.82 | $47.67 | $47.82 | $47.51 | 3,044 |
2023-11-15 | $48.32 | $48.59 | $48.20 | $48.20 | $47.89 | 11,951 |
2023-11-14 | $48.22 | $48.29 | $48.13 | $48.14 | $47.83 | 6,134 |
2023-11-13 | $47.15 | $47.17 | $47.09 | $47.12 | $46.82 | 784 |
2023-11-10 | $46.75 | $47.11 | $46.61 | $47.11 | $46.81 | 9,389 |
2023-11-09 | $46.87 | $46.87 | $46.51 | $46.51 | $46.21 | 1,201 |
2023-11-08 | $47.00 | $47.00 | $46.78 | $46.78 | $46.48 | 4,162 |
2023-11-07 | $47.09 | $47.09 | $47.09 | $47.09 | $46.79 | 183 |
2023-11-06 | $47.61 | $47.65 | $47.44 | $47.49 | $47.19 | 1,230 |
2023-11-03 | $47.91 | $48.00 | $47.85 | $47.85 | $47.54 | 3,044 |
2023-11-02 | $46.98 | $47.45 | $46.98 | $47.45 | $47.15 | 8,371 |
2023-11-01 | $46.39 | $46.80 | $46.19 | $46.67 | $46.37 | 21,652 |
2023-10-31 | $46.39 | $46.39 | $46.32 | $46.38 | $46.09 | 1,491 |
2023-10-30 | $45.91 | $46.00 | $45.67 | $46.00 | $45.71 | 824 |
2023-10-27 | $46.03 | $46.03 | $45.67 | $45.70 | $45.40 | 491 |
2023-10-26 | $46.47 | $46.47 | $46.36 | $46.36 | $46.06 | 1,939 |
2023-10-25 | $46.48 | $46.59 | $46.36 | $46.36 | $46.06 | 3,309 |
2023-10-24 | $46.46 | $46.59 | $46.46 | $46.59 | $46.29 | 1,217 |
2023-10-23 | $46.50 | $46.67 | $46.32 | $46.32 | $46.02 | 1,721 |
2023-10-20 | $47.04 | $47.07 | $46.73 | $46.75 | $46.75 | 770 |
2023-10-19 | $47.71 | $47.87 | $47.34 | $47.37 | $47.37 | 5,149 |
2023-10-18 | $48.13 | $48.13 | $47.86 | $47.92 | $47.92 | 1,933 |
2023-10-17 | $47.82 | $48.37 | $47.82 | $48.27 | $48.27 | 2,117 |
2023-10-16 | $47.92 | $48.00 | $47.86 | $48.00 | $48.00 | 1,606 |
2023-10-13 | $47.48 | $47.48 | $47.41 | $47.43 | $47.43 | 229 |
2023-10-12 | $47.00 | $47.16 | $46.91 | $47.13 | $47.13 | 704 |
2023-10-11 | $47.34 | $47.61 | $47.32 | $47.61 | $47.61 | 1,606 |
2023-10-10 | $47.25 | $47.70 | $47.25 | $47.49 | $47.49 | 4,945 |
2023-10-09 | $46.79 | $47.22 | $46.79 | $47.22 | $47.22 | 1,845 |
2023-10-06 | $46.56 | $46.84 | $46.51 | $46.56 | $46.56 | 4,379 |
2023-10-05 | $46.04 | $46.09 | $45.86 | $46.01 | $46.01 | 1,470 |
2023-10-04 | $45.68 | $46.08 | $45.68 | $46.08 | $46.08 | 1,388 |
2023-10-03 | $46.21 | $46.24 | $45.98 | $46.24 | $46.24 | 1,486 |
2023-10-02 | $46.93 | $47.08 | $46.47 | $46.69 | $46.69 | 32,848 |
2023-09-29 | $47.78 | $47.78 | $47.42 | $47.45 | $47.45 | 1,068 |
2023-09-28 | $47.76 | $47.98 | $47.76 | $47.92 | $47.92 | 3,714 |
2023-09-27 | $47.67 | $47.70 | $47.50 | $47.62 | $47.62 | 1,334 |
2023-09-26 | $47.35 | $47.35 | $47.35 | $47.35 | $47.35 | 1,153 |
2023-09-25 | $47.80 | $47.96 | $47.80 | $47.96 | $47.96 | 1,319 |
2023-09-22 | $47.99 | $48.00 | $47.67 | $47.67 | $47.67 | 767 |
2023-09-21 | $47.79 | $47.79 | $47.79 | $47.79 | $47.79 | 119 |
2023-09-20 | $48.62 | $48.89 | $48.33 | $48.33 | $48.33 | 2,925 |
2023-09-19 | $48.70 | $48.70 | $48.42 | $48.56 | $48.56 | 15,706 |
2023-09-18 | $48.70 | $48.70 | $48.70 | $48.70 | $48.70 | 242 |
2023-09-15 | $48.84 | $48.97 | $48.84 | $48.86 | $48.86 | 419 |
2023-09-14 | $49.07 | $49.33 | $49.07 | $49.33 | $49.33 | 879 |
2023-09-13 | $48.82 | $48.83 | $48.76 | $48.76 | $48.76 | 992 |
2023-09-12 | $48.64 | $48.96 | $48.64 | $48.96 | $48.96 | 1,296 |
2023-09-11 | $48.81 | $48.81 | $48.66 | $48.66 | $48.66 | 871 |
2023-09-08 | $48.84 | $48.96 | $48.80 | $48.82 | $48.82 | 1,574 |
2023-09-07 | $48.52 | $48.52 | $48.52 | $48.52 | $48.52 | 133 |
2023-09-06 | $48.37 | $48.47 | $48.37 | $48.47 | $48.47 | 871 |
2023-09-05 | $48.97 | $48.98 | $48.56 | $48.56 | $48.56 | 3,738 |
2023-09-01 | $48.91 | $49.13 | $48.91 | $49.07 | $49.07 | 2,836 |
2023-08-31 | $48.91 | $48.91 | $48.66 | $48.66 | $48.66 | 652 |
2023-08-30 | $48.77 | $48.90 | $48.77 | $48.82 | $48.82 | 4,462 |
2023-08-29 | $48.49 | $48.71 | $48.49 | $48.71 | $48.71 | 817 |
2023-08-28 | $48.43 | $48.43 | $48.26 | $48.36 | $48.36 | 10,900 |
2023-08-25 | $48.13 | $48.27 | $48.13 | $48.14 | $48.14 | 772 |
2023-08-24 | $48.21 | $48.21 | $47.97 | $47.97 | $47.97 | 2,047 |
2023-08-23 | $47.91 | $48.18 | $47.91 | $48.13 | $48.13 | 548 |
2023-08-22 | $48.45 | $48.45 | $48.11 | $48.11 | $48.11 | 705 |
2023-08-21 | $48.35 | $48.40 | $48.35 | $48.40 | $48.40 | 388 |
2023-08-18 | $47.98 | $48.55 | $47.98 | $48.47 | $48.47 | 2,586 |
2023-08-17 | $48.27 | $48.29 | $48.26 | $48.29 | $48.29 | 970 |
2023-08-16 | $48.95 | $48.95 | $48.54 | $48.54 | $48.54 | 693 |
2023-08-15 | $48.85 | $48.85 | $48.82 | $48.82 | $48.82 | 372 |
2023-08-14 | $49.56 | $49.58 | $49.40 | $49.54 | $49.54 | 2,882 |
2023-08-11 | $49.43 | $49.72 | $49.43 | $49.61 | $49.61 | 1,365 |
2023-08-10 | $49.99 | $49.99 | $49.39 | $49.39 | $49.39 | 364 |
2023-08-09 | $49.71 | $49.93 | $49.64 | $49.64 | $49.64 | 1,246 |
2023-08-08 | $49.14 | $49.66 | $49.14 | $49.60 | $49.60 | 2,152 |
2023-08-07 | $49.53 | $49.85 | $49.53 | $49.72 | $49.72 | 931 |
2023-08-04 | $49.51 | $49.52 | $49.33 | $49.33 | $49.33 | 8,270 |
2023-08-03 | $49.56 | $49.56 | $49.56 | $49.56 | $49.56 | 369 |
2023-08-02 | $49.76 | $49.76 | $49.58 | $49.63 | $49.63 | 2,656 |
2023-08-01 | $49.84 | $50.02 | $49.84 | $50.02 | $50.02 | 310 |
2023-07-31 | $50.16 | $50.16 | $50.08 | $50.08 | $50.08 | 548 |
2023-07-28 | $50.11 | $50.11 | $49.75 | $49.88 | $49.88 | 2,313 |
2023-07-27 | $50.13 | $50.28 | $49.71 | $49.71 | $49.71 | 1,932 |
2023-07-26 | $49.83 | $49.95 | $49.83 | $49.95 | $49.95 | 619 |
2023-07-25 | $49.98 | $50.01 | $49.96 | $49.97 | $49.97 | 10,392 |
2023-07-24 | $49.68 | $49.90 | $49.68 | $49.81 | $49.81 | 7,411 |
2023-07-21 | $49.57 | $49.60 | $49.56 | $49.56 | $49.56 | 1,148 |
2023-07-20 | $49.41 | $49.48 | $49.29 | $49.48 | $49.48 | 1,653 |
2023-07-19 | $49.13 | $49.28 | $49.13 | $49.28 | $49.28 | 911 |
2023-07-18 | $49.16 | $49.16 | $48.99 | $49.07 | $49.07 | 3,885 |
2023-07-17 | $48.55 | $48.64 | $48.55 | $48.55 | $48.55 | 745 |
2023-07-14 | $48.74 | $48.74 | $48.47 | $48.51 | $48.51 | 377 |
2023-07-13 | $49.11 | $49.11 | $49.11 | $49.11 | $49.11 | 119 |
2023-07-12 | $48.95 | $48.97 | $48.95 | $48.97 | $48.97 | 1,343 |
2023-07-11 | $48.50 | $48.80 | $48.50 | $48.79 | $48.79 | 3,998 |
2023-07-10 | $48.08 | $48.08 | $48.01 | $48.03 | $48.03 | 973 |
2023-07-07 | $47.23 | $47.86 | $47.23 | $47.78 | $47.78 | 928 |
2023-07-06 | $47.47 | $47.47 | $47.21 | $47.43 | $47.43 | 648 |
2023-07-05 | $48.08 | $48.08 | $47.90 | $47.95 | $47.95 | 2,493 |
2023-07-03 | $48.12 | $48.36 | $48.07 | $48.22 | $48.22 | 28,841 |
2023-06-30 | $47.87 | $48.15 | $47.80 | $48.06 | $48.06 | 1,353 |
2023-06-29 | $47.36 | $47.63 | $47.36 | $47.63 | $47.63 | 769 |
2023-06-28 | $47.09 | $47.15 | $47.09 | $47.15 | $47.15 | 997 |
2023-06-27 | $47.17 | $47.21 | $47.17 | $47.21 | $47.21 | 1,157 |
2023-06-26 | $46.68 | $46.69 | $46.50 | $46.69 | $46.69 | 1,014 |
2023-06-23 | $46.38 | $46.48 | $46.36 | $46.36 | $46.36 | 1,145 |
2023-06-22 | $46.59 | $46.67 | $46.59 | $46.63 | $46.63 | 1,222 |
2023-06-21 | $47.01 | $47.01 | $46.96 | $46.96 | $46.96 | 314 |
2023-06-20 | $47.10 | $47.10 | $46.68 | $46.75 | $46.75 | 2,017 |
2023-06-16 | $47.58 | $47.66 | $47.57 | $47.58 | $47.30 | 4,087 |
2023-06-15 | $47.39 | $47.55 | $47.39 | $47.49 | $47.49 | 1,810 |
2023-06-14 | $46.95 | $47.04 | $46.92 | $46.92 | $46.92 | 663 |
2023-06-13 | $47.08 | $47.52 | $47.08 | $47.40 | $47.40 | 2,448 |
2023-06-12 | $47.06 | $47.06 | $46.90 | $46.97 | $46.97 | 5,805 |
2023-06-09 | $47.00 | $47.20 | $46.95 | $47.01 | $47.01 | 5,301 |
2023-06-08 | $46.78 | $47.07 | $46.78 | $47.07 | $47.07 | 829 |
2023-06-07 | $46.77 | $47.18 | $46.77 | $47.18 | $47.18 | 981 |
2023-06-06 | $45.72 | $46.32 | $45.72 | $46.32 | $46.32 | 1,295 |
2023-06-05 | $46.24 | $46.24 | $45.87 | $45.91 | $45.91 | 2,100 |
2023-06-02 | $45.25 | $46.14 | $45.25 | $46.06 | $46.06 | 2,302 |
2023-06-01 | $44.51 | $45.00 | $44.50 | $44.87 | $44.87 | 37,626 |
2023-05-31 | $44.78 | $44.85 | $44.70 | $44.72 | $44.72 | 1,597 |
2023-05-30 | $45.44 | $45.55 | $45.32 | $45.42 | $45.42 | 10,343 |
2023-05-26 | $45.43 | $45.61 | $45.39 | $45.61 | $45.61 | 6,276 |
2023-05-25 | $45.61 | $45.61 | $45.49 | $45.54 | $45.54 | 1,584 |
2023-05-24 | $46.12 | $46.12 | $45.94 | $45.96 | $45.96 | 1,619 |
2023-05-23 | $46.48 | $46.54 | $46.37 | $46.37 | $46.37 | 582 |
2023-05-22 | $46.28 | $46.55 | $46.28 | $46.43 | $46.43 | 2,618 |
2023-05-19 | $46.49 | $46.62 | $46.24 | $46.32 | $46.32 | 3,840 |
2023-05-18 | $45.96 | $46.35 | $45.85 | $46.35 | $46.35 | 4,335 |
2023-05-17 | $45.64 | $46.10 | $45.64 | $46.10 | $46.10 | 928 |
2023-05-16 | $45.90 | $45.90 | $45.49 | $45.49 | $45.49 | 4,134 |
2023-05-15 | $46.24 | $46.30 | $46.05 | $46.26 | $46.26 | 5,783 |
2023-05-12 | $46.27 | $46.27 | $45.79 | $46.06 | $46.06 | 16,849 |
2023-05-11 | $46.04 | $46.06 | $45.85 | $46.04 | $46.04 | 7,462 |
2023-05-10 | $46.45 | $46.49 | $46.05 | $46.39 | $46.39 | 7,364 |
2023-05-09 | $46.54 | $46.72 | $46.45 | $46.51 | $46.51 | 1,717 |
2023-05-08 | $46.68 | $46.72 | $46.60 | $46.60 | $46.60 | 1,635 |
2023-05-05 | $46.54 | $46.79 | $46.54 | $46.63 | $46.63 | 8,512 |
2023-05-04 | $45.63 | $45.74 | $45.51 | $45.66 | $45.66 | 1,314 |
2023-05-03 | $46.82 | $46.93 | $46.30 | $46.30 | $46.30 | 1,489 |
2023-05-02 | $46.86 | $46.88 | $46.82 | $46.85 | $46.85 | 1,150 |
2023-05-01 | $47.87 | $47.97 | $47.80 | $47.82 | $47.82 | 3,531 |
2023-04-28 | $47.15 | $47.70 | $47.15 | $47.70 | $47.70 | 1,128 |
2023-04-27 | $46.98 | $47.29 | $46.93 | $47.25 | $47.25 | 1,911 |
2023-04-26 | $47.17 | $47.17 | $46.74 | $46.80 | $46.80 | 1,929 |
2023-04-25 | $47.44 | $47.44 | $47.35 | $47.35 | $47.35 | 1,602 |
2023-04-24 | $47.67 | $48.07 | $47.67 | $48.04 | $48.04 | 1,989 |
2023-04-21 | $47.61 | $47.77 | $47.61 | $47.77 | $47.77 | 798 |
2023-04-20 | $47.90 | $48.01 | $47.86 | $47.97 | $47.97 | 4,977 |
2023-04-19 | $48.26 | $48.31 | $48.19 | $48.31 | $48.31 | 896 |
2023-04-18 | $48.38 | $48.53 | $48.34 | $48.53 | $48.53 | 4,690 |
2023-04-17 | $48.38 | $48.50 | $48.29 | $48.50 | $48.50 | 1,147 |
2023-04-14 | $48.56 | $48.56 | $48.07 | $48.27 | $48.27 | 2,026 |
2023-04-13 | $48.21 | $48.59 | $48.19 | $48.48 | $48.48 | 3,096 |
2023-04-12 | $48.69 | $48.69 | $48.33 | $48.33 | $48.33 | 2,749 |
2023-04-11 | $48.46 | $48.70 | $48.45 | $48.53 | $48.53 | 4,800 |
2023-04-10 | $47.60 | $48.12 | $47.60 | $48.12 | $48.12 | 2,018 |
2023-04-06 | $47.86 | $47.86 | $47.70 | $47.70 | $47.70 | 1,069 |
2023-04-05 | $47.40 | $47.79 | $47.40 | $47.79 | $47.79 | 1,062 |
2023-04-04 | $47.39 | $47.39 | $47.14 | $47.28 | $47.28 | 2,195 |
2023-04-03 | $48.01 | $48.10 | $47.93 | $47.96 | $47.96 | 4,923 |
2023-03-31 | $47.29 | $47.45 | $47.26 | $47.45 | $47.45 | 1,500 |
2023-03-30 | $47.09 | $47.09 | $46.80 | $46.99 | $46.99 | 2,969 |
2023-03-29 | $46.59 | $46.84 | $46.59 | $46.84 | $46.84 | 4,081 |
2023-03-28 | $46.04 | $46.14 | $46.04 | $46.14 | $46.14 | 599 |
2023-03-27 | $45.85 | $46.10 | $45.72 | $45.91 | $45.91 | 2,739 |
2023-03-24 | $44.51 | $45.22 | $44.46 | $45.22 | $45.22 | 2,082 |
2023-03-23 | $45.71 | $45.71 | $44.67 | $44.83 | $44.83 | 1,754 |
2023-03-22 | $46.45 | $46.45 | $45.45 | $45.45 | $45.45 | 1,429 |
2023-03-21 | $46.48 | $46.51 | $46.33 | $46.51 | $46.51 | 1,608 |
2023-03-20 | $45.16 | $46.02 | $45.16 | $45.82 | $45.82 | 3,734 |
2023-03-17 | $45.39 | $45.45 | $45.35 | $45.35 | $44.98 | 1,425 |
2023-03-16 | $45.33 | $46.31 | $45.19 | $46.27 | $45.90 | 3,964 |
2023-03-15 | $45.45 | $45.70 | $45.30 | $45.60 | $45.23 | 4,258 |
2023-03-14 | $46.93 | $47.08 | $46.31 | $46.72 | $46.34 | 9,721 |
2023-03-13 | $46.23 | $46.83 | $45.76 | $46.22 | $45.85 | 13,259 |
2023-03-10 | $47.89 | $47.93 | $47.23 | $47.23 | $46.85 | 13,141 |
2023-03-09 | $49.20 | $49.20 | $48.14 | $48.14 | $47.75 | 3,125 |
2023-03-08 | $49.48 | $49.48 | $48.94 | $49.16 | $48.77 | 2,733 |
2023-03-07 | $49.88 | $49.90 | $49.26 | $49.34 | $48.94 | 11,703 |
2023-03-06 | $50.22 | $50.35 | $50.12 | $50.17 | $49.77 | 3,140 |
2023-03-03 | $50.00 | $50.36 | $50.00 | $50.36 | $49.96 | 2,999 |
2023-03-02 | $49.37 | $49.82 | $49.37 | $49.82 | $49.42 | 6,537 |
2023-03-01 | $49.56 | $49.62 | $49.54 | $49.62 | $49.22 | 621 |
2023-02-28 | $49.86 | $49.86 | $49.42 | $49.46 | $49.06 | 4,045 |
2023-02-27 | $50.11 | $50.11 | $49.65 | $49.72 | $49.31 | 408 |
2023-02-24 | $49.60 | $49.77 | $49.44 | $49.77 | $49.37 | 1,441 |
2023-02-23 | $49.50 | $49.81 | $49.50 | $49.73 | $49.32 | 1,305 |
2023-02-22 | $49.75 | $49.81 | $49.45 | $49.51 | $49.11 | 3,729 |
2023-02-21 | $50.16 | $50.16 | $49.60 | $49.60 | $49.20 | 3,770 |
2023-02-17 | $50.16 | $50.33 | $50.16 | $50.33 | $49.92 | 1,729 |
2023-02-16 | $50.93 | $50.94 | $50.64 | $50.64 | $50.23 | 3,854 |
2023-02-15 | $50.81 | $50.97 | $50.63 | $50.97 | $50.56 | 2,434 |
2023-02-14 | $51.27 | $51.27 | $50.97 | $51.18 | $50.77 | 28,314 |
2023-02-13 | $51.20 | $51.26 | $51.19 | $51.26 | $50.84 | 5,544 |
2023-02-10 | $50.79 | $50.96 | $50.79 | $50.96 | $50.55 | 2,494 |
2023-02-09 | $50.63 | $50.64 | $50.15 | $50.15 | $49.74 | 5,070 |
2023-02-08 | $50.54 | $50.80 | $50.47 | $50.48 | $50.07 | 2,721 |
2023-02-07 | $50.00 | $50.80 | $50.00 | $50.80 | $50.39 | 3,517 |
2023-02-06 | $49.91 | $50.24 | $49.91 | $50.24 | $49.83 | 3,079 |
2023-02-03 | $50.59 | $50.66 | $50.31 | $50.35 | $49.94 | 330,040 |
2023-02-02 | $50.74 | $50.98 | $50.65 | $50.83 | $50.42 | 6,050 |
2023-02-01 | $51.08 | $51.37 | $50.55 | $51.01 | $50.60 | 16,607 |
2023-01-31 | $50.59 | $51.29 | $50.59 | $51.29 | $50.88 | 118,263 |
2023-01-30 | $50.86 | $51.10 | $50.59 | $50.59 | $50.18 | 241,061 |
2023-01-27 | $51.16 | $51.39 | $51.07 | $51.08 | $50.67 | 4,910 |
2023-01-26 | $50.88 | $51.25 | $50.74 | $51.25 | $50.83 | 520,604 |
2023-01-25 | $50.25 | $50.71 | $50.16 | $50.71 | $50.30 | 2,914 |
2023-01-24 | $50.40 | $50.47 | $50.27 | $50.47 | $50.06 | 3,208 |
2023-01-23 | $50.39 | $50.56 | $50.38 | $50.38 | $49.98 | 2,371 |
2023-01-20 | $49.69 | $49.98 | $49.69 | $49.98 | $49.58 | 4,228 |
2023-01-19 | $49.19 | $49.50 | $49.00 | $49.41 | $49.01 | 3,889 |
2023-01-18 | $50.32 | $50.32 | $49.44 | $49.44 | $49.04 | 1,297 |
2023-01-17 | $50.67 | $50.71 | $50.35 | $50.35 | $49.94 | 1,661 |
2023-01-13 | $50.44 | $50.62 | $50.44 | $50.55 | $50.14 | 5,594 |
2023-01-12 | $50.68 | $50.68 | $50.61 | $50.61 | $50.20 | 468 |
2023-01-11 | $50.33 | $50.39 | $50.26 | $50.39 | $49.99 | 2,581 |
2023-01-10 | $50.02 | $50.15 | $49.83 | $50.15 | $49.74 | 4,532 |
2023-01-09 | $50.49 | $50.49 | $50.01 | $50.01 | $49.60 | 927 |
2023-01-06 | $49.58 | $50.28 | $49.58 | $50.18 | $49.78 | 44,773 |
2023-01-05 | $48.78 | $49.13 | $48.78 | $49.05 | $48.65 | 3,280 |
2023-01-04 | $48.79 | $49.34 | $48.79 | $49.12 | $48.72 | 2,930 |
2023-01-03 | $49.37 | $49.37 | $48.51 | $48.74 | $48.35 | 3,424 |
2022-12-30 | $49.23 | $49.34 | $49.03 | $49.34 | $48.94 | 2,923 |
2022-12-29 | $49.62 | $49.62 | $49.49 | $49.49 | $49.09 | 886 |
2022-12-28 | $49.31 | $49.37 | $49.01 | $49.01 | $48.61 | 3,115 |
2022-12-27 | $49.66 | $49.83 | $49.62 | $49.78 | $49.38 | 4,654 |
2022-12-23 | $49.10 | $49.56 | $49.10 | $49.56 | $49.56 | 2,428 |
2022-12-22 | $49.23 | $49.23 | $48.24 | $48.92 | $48.92 | 1,438 |
2022-12-21 | $49.43 | $49.43 | $49.33 | $49.42 | $49.42 | 953 |
2022-12-20 | $48.57 | $48.97 | $48.57 | $48.79 | $48.79 | 2,746 |
2022-12-19 | $48.90 | $48.90 | $48.24 | $48.53 | $48.53 | 5,590 |
2022-12-16 | $48.85 | $49.16 | $48.85 | $49.15 | $48.80 | 2,091 |
2022-12-15 | $49.91 | $49.91 | $49.43 | $49.60 | $49.60 | 3,833 |
2022-12-14 | $51.16 | $51.17 | $50.38 | $50.54 | $50.54 | 1,983 |
2022-12-13 | $51.65 | $51.65 | $50.80 | $50.85 | $50.85 | 2,951 |
2022-12-12 | $50.11 | $50.86 | $50.11 | $50.84 | $50.84 | 852 |
2022-12-09 | $50.43 | $50.60 | $50.11 | $50.11 | $50.11 | 6,057 |
2022-12-08 | $50.81 | $50.81 | $50.43 | $50.48 | $50.48 | 5,170 |
2022-12-07 | $50.62 | $50.62 | $50.50 | $50.53 | $50.53 | 848 |
2022-12-06 | $51.10 | $51.10 | $50.64 | $50.67 | $50.67 | 793 |
2022-12-05 | $51.76 | $51.76 | $50.91 | $51.00 | $51.00 | 10,863 |
2022-12-02 | $51.95 | $52.03 | $51.91 | $52.03 | $52.03 | 2,486 |
2022-12-01 | $52.18 | $52.18 | $52.07 | $52.07 | $52.07 | 1,840 |
2022-11-30 | $51.55 | $52.25 | $51.08 | $52.25 | $52.25 | 3,074 |
2022-11-29 | $51.57 | $51.57 | $51.40 | $51.46 | $51.46 | 1,748 |
2022-11-28 | $51.48 | $51.48 | $51.14 | $51.16 | $51.16 | 3,113 |
2022-11-25 | $52.02 | $52.02 | $51.96 | $51.96 | $51.96 | 179 |
2022-11-23 | $51.67 | $51.75 | $51.51 | $51.73 | $51.73 | 44,477 |
2022-11-22 | $51.57 | $51.77 | $51.52 | $51.77 | $51.77 | 1,390 |
2022-11-21 | $50.69 | $51.02 | $50.51 | $50.96 | $50.96 | 6,297 |
2022-11-18 | $50.67 | $50.89 | $50.67 | $50.89 | $50.89 | 1,726 |
2022-11-17 | $50.00 | $50.40 | $49.89 | $50.40 | $50.40 | 5,758 |
2022-11-16 | $50.69 | $50.69 | $50.37 | $50.42 | $50.42 | 1,857 |
2022-11-15 | $51.15 | $51.15 | $50.68 | $50.88 | $50.88 | 3,006 |
2022-11-14 | $51.26 | $51.32 | $50.63 | $50.63 | $50.63 | 2,638 |
2022-11-11 | $50.83 | $51.17 | $50.83 | $51.07 | $51.07 | 15,579 |
2022-11-10 | $50.47 | $50.86 | $50.43 | $50.86 | $50.86 | 31,569 |
2022-11-09 | $50.06 | $50.10 | $49.04 | $49.09 | $49.09 | 10,401 |
2022-11-08 | $50.35 | $50.35 | $50.15 | $50.20 | $50.20 | 1,020 |
2022-11-07 | $49.76 | $49.98 | $49.76 | $49.95 | $49.95 | 1,930 |
2022-11-04 | $49.88 | $49.88 | $49.15 | $49.65 | $49.65 | 1,135 |
2022-11-03 | $48.78 | $49.41 | $48.78 | $49.12 | $49.12 | 2,618 |
2022-11-02 | $50.63 | $50.63 | $49.50 | $49.50 | $49.50 | 3,763 |
2022-11-01 | $50.35 | $50.49 | $50.35 | $50.38 | $50.38 | 1,804 |
2022-10-31 | $50.14 | $50.19 | $49.96 | $50.03 | $50.03 | 5,519 |
2022-10-28 | $49.32 | $50.13 | $49.32 | $50.09 | $50.09 | 14,936 |
2022-10-27 | $49.53 | $49.53 | $49.14 | $49.14 | $49.14 | 20,909 |
2022-10-26 | $48.93 | $49.31 | $48.92 | $48.93 | $48.93 | 4,693 |
2022-10-25 | $47.98 | $48.70 | $47.98 | $48.70 | $48.70 | 928 |
2022-10-24 | $47.72 | $48.13 | $47.72 | $48.07 | $48.07 | 2,665 |
2022-10-21 | $46.35 | $47.50 | $46.35 | $47.45 | $47.45 | 826 |
2022-10-20 | $46.94 | $46.95 | $46.34 | $46.37 | $46.37 | 8,373 |
2022-10-19 | $47.09 | $47.09 | $46.75 | $46.97 | $46.97 | 2,022 |
2022-10-18 | $47.32 | $47.37 | $47.13 | $47.22 | $47.22 | 5,573 |
2022-10-17 | $46.53 | $46.66 | $46.46 | $46.52 | $46.52 | 2,567 |
2022-10-14 | $46.31 | $46.31 | $45.80 | $45.80 | $45.80 | 3,476 |
2022-10-13 | $45.86 | $47.01 | $45.86 | $46.94 | $46.94 | 1,563 |
2022-10-12 | $45.73 | $45.78 | $45.48 | $45.48 | $45.48 | 2,104 |
2022-10-11 | $45.46 | $46.20 | $45.46 | $45.68 | $45.68 | 675 |
2022-10-10 | $45.90 | $45.91 | $45.73 | $45.76 | $45.76 | 6,731 |
2022-10-07 | $46.14 | $46.14 | $45.76 | $45.81 | $45.81 | 6,252 |
2022-10-06 | $46.96 | $46.96 | $46.70 | $46.77 | $46.77 | 9,523 |
2022-10-05 | $47.05 | $47.33 | $47.01 | $47.17 | $47.17 | 4,221 |
2022-10-04 | $47.14 | $47.32 | $47.02 | $47.32 | $47.32 | 34,676 |
2022-10-03 | $44.95 | $45.78 | $44.88 | $45.67 | $45.67 | 1,268 |
2022-09-30 | $44.41 | $44.88 | $44.27 | $44.27 | $44.27 | 1,607 |
2022-09-29 | $44.35 | $44.71 | $44.35 | $44.66 | $44.66 | 4,258 |
2022-09-28 | $44.56 | $45.42 | $44.56 | $45.42 | $45.42 | 6,849 |
2022-09-27 | $44.89 | $45.00 | $44.22 | $44.40 | $44.40 | 3,659 |
2022-09-26 | $44.94 | $44.99 | $44.34 | $44.44 | $44.44 | 6,533 |
2022-09-23 | $45.64 | $45.64 | $44.61 | $45.11 | $45.11 | 10,233 |
2022-09-22 | $46.45 | $46.45 | $46.41 | $46.41 | $46.41 | 1,059 |
2022-09-21 | $47.96 | $48.01 | $46.87 | $46.87 | $46.87 | 3,590 |
2022-09-20 | $47.59 | $47.59 | $47.25 | $47.57 | $47.57 | 3,842 |
2022-09-19 | $48.04 | $48.38 | $47.98 | $48.38 | $48.38 | 9,300 |
2022-09-16 | $48.22 | $48.22 | $47.78 | $48.19 | $48.19 | 4,918 |
2022-09-15 | $48.91 | $48.91 | $48.69 | $48.69 | $48.69 | 426 |
2022-09-14 | $48.89 | $48.90 | $48.89 | $48.89 | $48.89 | 1,104 |
2022-09-13 | $49.93 | $49.93 | $48.96 | $49.04 | $49.04 | 1,760 |
2022-09-12 | $50.70 | $50.84 | $50.50 | $50.67 | $50.67 | 5,661 |
2022-09-09 | $50.32 | $50.46 | $50.32 | $50.37 | $50.37 | 1,310 |
2022-09-08 | $49.08 | $49.74 | $49.08 | $49.73 | $49.73 | 3,057 |
2022-09-07 | $48.72 | $49.25 | $48.72 | $49.21 | $49.21 | 3,199 |
2022-09-06 | $48.91 | $48.91 | $48.31 | $48.33 | $48.33 | 3,129 |
2022-09-02 | $49.40 | $49.61 | $48.55 | $48.66 | $48.66 | 985 |
2022-09-01 | $48.20 | $48.73 | $48.20 | $48.73 | $48.73 | 4,344 |
2022-08-31 | $49.23 | $49.23 | $48.88 | $48.88 | $48.88 | 2,364 |
2022-08-30 | $49.45 | $49.45 | $49.18 | $49.18 | $49.18 | 6,799 |
2022-08-29 | $49.60 | $50.22 | $49.60 | $49.92 | $49.92 | 1,636 |
2022-08-26 | $51.31 | $51.31 | $49.96 | $49.96 | $49.96 | 7,938 |
2022-08-25 | $50.70 | $51.18 | $50.70 | $51.18 | $51.18 | 2,110 |
2022-08-24 | $50.22 | $50.54 | $50.22 | $50.53 | $50.53 | 2,092 |
2022-08-23 | $50.58 | $50.58 | $50.32 | $50.33 | $50.33 | 945 |
2022-08-22 | $50.07 | $50.08 | $50.05 | $50.06 | $50.06 | 764 |
2022-08-19 | $51.25 | $51.25 | $51.05 | $51.05 | $51.05 | 3,473 |
2022-08-18 | $51.28 | $51.54 | $51.28 | $51.47 | $51.47 | 1,204 |
2022-08-17 | $51.03 | $51.35 | $51.03 | $51.14 | $51.14 | 3,713 |
2022-08-16 | $51.16 | $51.58 | $51.16 | $51.39 | $51.39 | 3,521 |
2022-08-15 | $50.68 | $51.11 | $50.68 | $51.06 | $51.06 | 1,048 |
2022-08-12 | $50.55 | $51.14 | $50.55 | $51.14 | $51.14 | 2,855 |
2022-08-11 | $50.21 | $50.52 | $50.21 | $50.40 | $50.40 | 6,729 |
2022-08-10 | $49.41 | $49.84 | $49.41 | $49.75 | $49.75 | 7,719 |
2022-08-09 | $48.89 | $48.93 | $48.82 | $48.93 | $48.93 | 4,283 |
2022-08-08 | $48.56 | $48.71 | $48.54 | $48.54 | $48.54 | 2,038 |
2022-08-05 | $47.80 | $48.39 | $47.80 | $48.36 | $48.36 | 1,858 |
2022-08-04 | $48.49 | $48.49 | $48.07 | $48.07 | $48.07 | 7,791 |
2022-08-03 | $48.59 | $48.80 | $48.41 | $48.64 | $48.64 | 6,070 |
2022-08-02 | $48.40 | $48.89 | $48.40 | $48.47 | $48.47 | 2,102 |
2022-08-01 | $48.50 | $48.83 | $48.50 | $48.80 | $48.80 | 2,635 |
2022-07-29 | $48.40 | $49.11 | $48.40 | $49.04 | $49.04 | 4,970 |
2022-07-28 | $48.06 | $48.26 | $47.54 | $48.25 | $48.25 | 11,953 |
2022-07-27 | $47.49 | $48.10 | $47.26 | $48.02 | $48.02 | 1,395 |
2022-07-26 | $47.43 | $47.59 | $47.21 | $47.33 | $47.33 | 4,248 |
2022-07-25 | $47.56 | $47.65 | $47.51 | $47.65 | $47.65 | 1,538 |
2022-07-22 | $47.39 | $47.39 | $46.79 | $46.94 | $46.94 | 11,487 |
2022-07-21 | $46.43 | $47.12 | $46.42 | $47.12 | $47.12 | 25,777 |
2022-07-20 | $47.20 | $47.26 | $46.91 | $47.20 | $47.20 | 1,277 |
2022-07-19 | $46.27 | $47.12 | $46.27 | $47.12 | $47.12 | 1,937 |
2022-07-18 | $46.33 | $46.34 | $45.70 | $45.85 | $45.85 | 8,408 |
2022-07-15 | $45.28 | $45.80 | $45.28 | $45.78 | $45.78 | 2,220 |
2022-07-14 | $44.77 | $44.94 | $44.44 | $44.94 | $44.94 | 5,437 |
2022-07-13 | $45.51 | $45.95 | $45.51 | $45.62 | $45.62 | 4,939 |
2022-07-12 | $45.92 | $46.51 | $45.90 | $46.00 | $46.00 | 4,845 |
2022-07-11 | $46.26 | $46.40 | $46.15 | $46.19 | $46.19 | 24,888 |
2022-07-08 | $46.70 | $46.78 | $46.33 | $46.47 | $46.47 | 7,024 |
2022-07-07 | $46.67 | $46.70 | $46.61 | $46.61 | $46.61 | 4,536 |
2022-07-06 | $45.61 | $46.11 | $45.39 | $45.88 | $45.88 | 70,917 |
2022-07-05 | $46.03 | $46.03 | $45.19 | $45.87 | $45.87 | 2,835 |
2022-07-01 | $46.44 | $46.81 | $45.82 | $46.72 | $46.72 | 6,521 |
2022-06-30 | $45.87 | $46.50 | $45.70 | $46.24 | $46.24 | 6,065 |
2022-06-29 | $46.86 | $46.86 | $46.40 | $46.49 | $46.49 | 4,195 |
2022-06-28 | $47.61 | $48.05 | $46.96 | $46.96 | $46.96 | 25,869 |
2022-06-27 | $47.00 | $47.34 | $46.91 | $47.17 | $47.17 | 3,584 |
2022-06-24 | $46.15 | $47.00 | $46.15 | $46.97 | $46.97 | 130,228 |
2022-06-23 | $45.83 | $45.89 | $45.06 | $45.44 | $45.44 | 101,655 |
2022-06-22 | $46.23 | $46.23 | $45.97 | $46.00 | $46.00 | 2,365 |
2022-06-21 | $46.11 | $46.56 | $46.11 | $46.43 | $46.43 | 8,648 |
2022-06-17 | $45.94 | $46.08 | $45.26 | $45.75 | $45.48 | 53,586 |
2022-06-16 | $46.92 | $46.92 | $45.60 | $45.89 | $45.62 | 19,974 |
2022-06-15 | $48.15 | $48.24 | $47.49 | $47.84 | $47.56 | 8,725 |
2022-06-14 | $48.02 | $48.26 | $47.28 | $47.69 | $47.41 | 18,477 |
2022-06-13 | $48.51 | $48.68 | $47.57 | $47.73 | $47.45 | 13,121 |
2022-06-10 | $50.49 | $50.49 | $49.66 | $49.69 | $49.40 | 12,027 |
2022-06-09 | $52.36 | $52.36 | $51.31 | $51.31 | $51.01 | 12,661 |
2022-06-08 | $53.11 | $53.11 | $52.55 | $52.56 | $52.25 | 4,194 |
2022-06-07 | $52.36 | $53.36 | $52.36 | $53.36 | $53.05 | 3,894 |
2022-06-06 | $53.00 | $53.01 | $52.77 | $52.77 | $52.46 | 1,345 |
2022-06-03 | $52.40 | $52.40 | $52.32 | $52.39 | $52.09 | 2,013 |
2022-06-02 | $52.10 | $52.77 | $52.06 | $52.77 | $52.47 | 42,992 |
2022-06-01 | $53.04 | $53.04 | $51.78 | $52.37 | $52.07 | 4,433 |
2022-05-31 | $52.98 | $53.39 | $52.81 | $52.82 | $52.52 | 7,343 |
2022-05-27 | $52.35 | $53.14 | $52.32 | $53.14 | $52.83 | 6,992 |
2022-05-26 | $51.54 | $52.11 | $51.54 | $52.11 | $51.81 | 1,944 |
2022-05-25 | $50.23 | $51.11 | $50.23 | $51.11 | $50.81 | 2,700 |
2022-05-24 | $49.58 | $50.43 | $49.27 | $50.36 | $50.07 | 10,727 |
2022-05-23 | $50.10 | $50.77 | $50.10 | $50.46 | $50.17 | 7,203 |
2022-05-20 | $50.11 | $50.11 | $48.57 | $49.44 | $49.15 | 9,361 |
2022-05-19 | $49.69 | $49.92 | $49.65 | $49.67 | $49.38 | 4,599 |
2022-05-18 | $51.46 | $51.46 | $49.95 | $50.00 | $49.71 | 4,866 |
2022-05-17 | $51.35 | $51.85 | $51.19 | $51.79 | $51.49 | 4,323 |
2022-05-16 | $50.37 | $50.66 | $50.22 | $50.47 | $50.18 | 2,946 |
2022-05-13 | $49.96 | $50.52 | $49.96 | $50.37 | $50.07 | 6,530 |
2022-05-12 | $49.19 | $49.44 | $48.62 | $49.31 | $49.02 | 4,557 |
2022-05-11 | $50.66 | $51.06 | $49.46 | $49.46 | $49.17 | 8,896 |
2022-05-10 | $50.99 | $50.99 | $49.48 | $50.02 | $49.73 | 5,666 |
2022-05-09 | $51.26 | $51.40 | $50.05 | $50.23 | $49.94 | 8,850 |
2022-05-06 | $52.14 | $52.16 | $51.40 | $51.99 | $51.69 | 37,398 |
2022-05-05 | $53.47 | $53.47 | $51.94 | $52.26 | $51.96 | 6,864 |
2022-05-04 | $52.47 | $53.83 | $52.22 | $53.79 | $53.48 | 5,111 |
2022-05-03 | $51.27 | $52.39 | $51.27 | $52.17 | $51.87 | 8,613 |
2022-05-02 | $51.05 | $51.26 | $50.33 | $51.25 | $50.95 | 10,264 |
2022-04-29 | $52.44 | $52.73 | $50.98 | $50.98 | $50.69 | 5,805 |
2022-04-28 | $52.35 | $52.74 | $51.63 | $52.49 | $52.18 | 10,403 |
2022-04-27 | $51.44 | $52.16 | $51.38 | $51.80 | $51.50 | 9,449 |
2022-04-26 | $52.28 | $52.43 | $51.59 | $51.59 | $51.29 | 4,148 |
2022-04-25 | $52.18 | $52.61 | $51.01 | $52.49 | $52.19 | 22,684 |
2022-04-22 | $53.84 | $54.06 | $52.79 | $52.79 | $52.48 | 13,735 |
2022-04-21 | $55.94 | $56.07 | $54.41 | $54.49 | $54.17 | 15,231 |
2022-04-20 | $55.53 | $55.83 | $55.38 | $55.67 | $55.35 | 45,955 |
2022-04-19 | $54.82 | $55.33 | $54.82 | $55.21 | $54.89 | 7,603 |
2022-04-18 | $54.23 | $54.81 | $54.19 | $54.70 | $54.38 | 13,650 |
2022-04-14 | $54.60 | $54.60 | $54.21 | $54.21 | $53.90 | 7,860 |
2022-04-13 | $53.83 | $54.24 | $53.62 | $54.24 | $53.93 | 9,956 |
2022-04-12 | $54.34 | $54.51 | $53.60 | $53.83 | $53.52 | 18,971 |
2022-04-11 | $54.10 | $54.58 | $53.87 | $53.91 | $53.60 | 9,053 |
2022-04-08 | $53.79 | $54.36 | $53.74 | $54.13 | $53.82 | 12,776 |
2022-04-07 | $53.46 | $53.70 | $52.68 | $53.47 | $53.16 | 19,328 |
2022-04-06 | $53.35 | $53.52 | $53.03 | $53.24 | $52.93 | 8,638 |
2022-04-05 | $53.93 | $54.17 | $53.37 | $53.45 | $53.14 | 54,469 |
2022-04-04 | $54.23 | $54.23 | $53.54 | $53.83 | $53.52 | 99,747 |
2022-04-01 | $54.52 | $54.52 | $53.88 | $54.08 | $53.77 | 26,952 |
2022-03-31 | $55.07 | $55.07 | $54.12 | $54.12 | $53.80 | 9,361 |
2022-03-30 | $55.40 | $55.41 | $54.81 | $54.90 | $54.58 | 6,704 |
2022-03-29 | $55.22 | $55.22 | $54.77 | $55.17 | $54.85 | 7,515 |
2022-03-28 | $54.87 | $54.87 | $54.39 | $54.73 | $54.41 | 8,050 |
2022-03-25 | $54.72 | $55.29 | $54.61 | $55.29 | $54.97 | 52,583 |
2022-03-24 | $54.39 | $54.66 | $54.33 | $54.56 | $54.24 | 26,718 |
2022-03-23 | $54.52 | $54.52 | $54.00 | $54.00 | $53.69 | 5,324 |
2022-03-22 | $54.42 | $54.80 | $54.26 | $54.44 | $54.12 | 18,310 |
2022-03-21 | $53.75 | $54.23 | $53.75 | $53.96 | $53.65 | 97,310 |
2022-03-18 | $53.16 | $53.89 | $53.12 | $53.88 | $53.35 | 90,051 |
2022-03-17 | $52.75 | $53.64 | $52.75 | $53.60 | $53.08 | 32,984 |
2022-03-16 | $52.88 | $52.95 | $52.05 | $52.90 | $52.38 | 16,912 |
2022-03-15 | $51.65 | $52.12 | $51.57 | $52.06 | $51.55 | 17,946 |
2022-03-14 | $51.93 | $52.23 | $51.48 | $51.70 | $51.19 | 7,752 |
2022-03-11 | $52.23 | $52.23 | $51.55 | $51.55 | $51.05 | 11,750 |
2022-03-10 | $51.63 | $51.90 | $51.26 | $51.86 | $51.35 | 7,880 |
2022-03-09 | $51.61 | $52.03 | $51.60 | $51.65 | $51.15 | 9,661 |
2022-03-08 | $51.03 | $51.57 | $50.70 | $50.70 | $50.20 | 117,602 |
2022-03-07 | $52.09 | $52.09 | $50.60 | $50.63 | $50.14 | 11,263 |
2022-03-04 | $52.15 | $52.16 | $51.53 | $52.14 | $51.63 | 17,085 |
2022-03-03 | $52.95 | $53.01 | $52.53 | $52.73 | $52.21 | 7,413 |
2022-03-02 | $51.88 | $53.11 | $51.88 | $52.89 | $52.37 | 15,352 |
2022-03-01 | $51.30 | $51.51 | $51.02 | $51.32 | $50.82 | 20,504 |
2022-02-28 | $52.35 | $52.99 | $52.35 | $52.99 | $52.47 | 7,572 |
2022-02-25 | $51.97 | $53.23 | $51.97 | $53.23 | $52.71 | 5,179 |
2022-02-24 | $50.40 | $51.37 | $50.08 | $51.37 | $50.87 | 71,870 |
2022-02-23 | $52.77 | $52.77 | $51.65 | $51.67 | $51.16 | 4,513 |
2022-02-22 | $52.84 | $53.12 | $52.00 | $52.35 | $51.84 | 12,663 |
2022-02-18 | $53.17 | $53.32 | $52.89 | $52.97 | $52.45 | 5,237 |
2022-02-17 | $54.05 | $54.05 | $52.99 | $53.16 | $52.64 | 8,578 |
2022-02-16 | $54.04 | $54.51 | $54.04 | $54.40 | $53.87 | 8,268 |
2022-02-15 | $53.79 | $54.17 | $53.74 | $54.07 | $53.54 | 21,596 |
2022-02-14 | $53.91 | $53.91 | $53.03 | $53.35 | $52.82 | 7,862 |
2022-02-11 | $54.30 | $54.98 | $53.88 | $54.04 | $53.52 | 7,880 |
2022-02-10 | $54.39 | $55.32 | $54.33 | $54.33 | $53.79 | 131,477 |
2022-02-09 | $54.55 | $54.98 | $54.55 | $54.76 | $54.22 | 13,159 |
2022-02-08 | $53.75 | $54.22 | $53.60 | $54.22 | $53.69 | 5,140 |
2022-02-07 | $53.34 | $53.73 | $53.26 | $53.45 | $52.92 | 9,774 |
2022-02-04 | $52.95 | $53.65 | $52.95 | $53.26 | $52.73 | 2,886 |
2022-02-03 | $53.26 | $53.28 | $52.88 | $52.88 | $52.36 | 2,106 |
2022-02-02 | $53.01 | $53.51 | $52.73 | $53.44 | $52.92 | 13,104 |
2022-02-01 | $52.03 | $52.97 | $52.03 | $52.96 | $52.44 | 4,104 |
2022-01-31 | $51.30 | $52.12 | $51.30 | $52.12 | $51.61 | 6,481 |
2022-01-28 | $50.70 | $51.55 | $50.68 | $51.55 | $51.04 | 1,782 |
2022-01-27 | $51.99 | $52.30 | $50.85 | $51.14 | $50.64 | 16,201 |
2022-01-26 | $52.04 | $52.30 | $50.80 | $51.39 | $50.89 | 9,854 |
2022-01-25 | $50.39 | $51.86 | $50.39 | $51.51 | $51.01 | 15,225 |
2022-01-24 | $49.69 | $51.38 | $49.29 | $51.31 | $50.81 | 159,065 |
2022-01-21 | $51.63 | $51.81 | $50.81 | $50.94 | $50.44 | 39,013 |
2022-01-20 | $52.87 | $53.22 | $51.94 | $51.94 | $51.43 | 3,555 |
2022-01-19 | $53.36 | $53.36 | $52.77 | $52.77 | $52.25 | 34,764 |
2022-01-18 | $54.61 | $54.61 | $53.53 | $53.77 | $53.24 | 19,982 |
2022-01-14 | $54.42 | $54.71 | $54.07 | $54.71 | $54.18 | 12,952 |
2022-01-13 | $54.72 | $55.03 | $54.45 | $54.56 | $54.03 | 4,967 |
2022-01-12 | $54.74 | $54.86 | $54.27 | $54.49 | $53.96 | 3,546 |
2022-01-11 | $53.58 | $54.33 | $53.55 | $54.33 | $53.80 | 2,603 |
2022-01-10 | $54.00 | $54.00 | $53.24 | $53.70 | $53.18 | 9,997 |
2022-01-07 | $53.62 | $54.02 | $53.59 | $53.97 | $53.45 | 7,975 |
2022-01-06 | $53.56 | $53.65 | $53.14 | $53.51 | $52.99 | 19,168 |
2022-01-05 | $53.86 | $54.02 | $52.87 | $52.88 | $52.36 | 20,464 |
2022-01-04 | $52.86 | $53.58 | $52.86 | $53.47 | $52.95 | 51,309 |
2022-01-03 | $52.18 | $52.44 | $51.90 | $52.13 | $51.62 | 20,817 |
2021-12-31 | $51.33 | $51.78 | $51.33 | $51.60 | $51.10 | 7,527 |
2021-12-30 | $51.81 | $51.96 | $51.55 | $51.55 | $51.05 | 3,375 |
2021-12-29 | $51.78 | $51.79 | $51.68 | $51.68 | $51.17 | 912 |
2021-12-28 | $51.85 | $51.85 | $51.55 | $51.61 | $51.10 | 1,720 |
2021-12-27 | $50.87 | $51.52 | $50.84 | $51.52 | $51.02 | 3,643 |
2021-12-23 | $50.87 | $50.97 | $50.81 | $50.87 | $50.37 | 1,781 |
2021-12-22 | $50.23 | $50.43 | $50.23 | $50.41 | $49.92 | 840 |
2021-12-21 | $49.87 | $50.21 | $49.74 | $50.13 | $49.64 | 1,420 |
2021-12-20 | $49.13 | $49.13 | $48.56 | $48.97 | $48.49 | 1,190 |
2021-12-17 | $50.94 | $50.94 | $50.33 | $50.33 | $49.65 | 1,987 |
2021-12-16 | $51.43 | $51.45 | $51.22 | $51.22 | $50.52 | 828 |
2021-12-15 | $50.34 | $50.99 | $50.34 | $50.99 | $50.30 | 1,892 |
2021-12-14 | $50.79 | $50.95 | $50.55 | $50.55 | $49.87 | 1,030 |
2021-12-13 | $50.67 | $50.67 | $50.52 | $50.54 | $49.86 | 849 |
2021-12-10 | $51.24 | $51.30 | $50.98 | $51.30 | $50.61 | 1,591 |
2021-12-09 | $51.03 | $51.15 | $50.89 | $50.89 | $50.20 | 1,562 |
2021-12-08 | $51.21 | $51.21 | $51.21 | $51.21 | $50.52 | 400 |
2021-12-07 | $51.42 | $51.42 | $51.17 | $51.17 | $50.47 | 2,997 |
2021-12-06 | $50.70 | $50.70 | $50.43 | $50.43 | $49.75 | 1,564 |
2021-12-03 | $49.78 | $49.90 | $49.57 | $49.71 | $49.04 | 2,728 |
2021-12-02 | $48.99 | $50.06 | $48.99 | $49.85 | $49.17 | 2,141 |
2021-12-01 | $50.23 | $50.23 | $48.62 | $48.62 | $47.96 | 759 |
2021-11-30 | $50.05 | $50.05 | $48.98 | $48.98 | $48.32 | 1,779 |
2021-11-29 | $51.01 | $51.01 | $50.21 | $50.56 | $49.88 | 3,433 |
2021-11-26 | $50.02 | $50.44 | $50.02 | $50.44 | $49.76 | 303 |
2021-11-24 | $51.94 | $51.94 | $51.86 | $51.86 | $51.16 | 1,168 |
2021-11-23 | $51.71 | $52.02 | $51.59 | $52.02 | $51.31 | 1,125 |
2021-11-22 | $51.27 | $51.92 | $51.27 | $51.69 | $50.99 | 2,466 |
2021-11-19 | $51.24 | $51.28 | $51.02 | $51.02 | $50.33 | 3,563 |
2021-11-18 | $51.50 | $51.50 | $51.43 | $51.47 | $50.77 | 586 |
2021-11-17 | $51.75 | $51.75 | $51.60 | $51.71 | $51.01 | 6,419 |
2021-11-16 | $52.26 | $52.35 | $52.05 | $52.05 | $51.35 | 786 |
2021-11-15 | $52.21 | $52.21 | $52.00 | $52.00 | $51.29 | 1,070 |
2021-11-12 | $51.76 | $52.03 | $51.76 | $52.03 | $51.33 | 2,667 |
2021-11-11 | $51.74 | $51.87 | $51.74 | $51.86 | $51.16 | 710 |
2021-11-10 | $51.68 | $51.83 | $51.51 | $51.56 | $50.86 | 1,312 |
2021-11-09 | $51.66 | $51.75 | $51.52 | $51.75 | $51.05 | 794 |
2021-11-08 | $51.81 | $51.81 | $51.68 | $51.71 | $51.01 | 2,362 |
2021-11-05 | $51.83 | $51.85 | $51.53 | $51.61 | $50.91 | 1,713 |
2021-11-04 | $51.50 | $51.50 | $51.13 | $51.35 | $50.65 | 5,157 |
2021-11-03 | $51.49 | $51.73 | $51.45 | $51.73 | $51.03 | 5,297 |
2021-11-02 | $51.04 | $51.19 | $51.04 | $51.12 | $50.43 | 1,233 |
2021-11-01 | $50.87 | $51.10 | $50.82 | $51.10 | $50.41 | 910 |
2021-10-29 | $50.97 | $50.97 | $50.67 | $50.67 | $49.99 | 1,255 |
2021-10-28 | $50.70 | $51.04 | $50.70 | $51.04 | $50.35 | 5,691 |
2021-10-27 | $51.12 | $51.16 | $50.40 | $50.40 | $49.71 | 3,651 |
2021-10-26 | $51.60 | $51.60 | $51.37 | $51.37 | $50.68 | 869 |
2021-10-25 | $51.64 | $51.69 | $51.50 | $51.57 | $50.87 | 40,365 |
2021-10-22 | $51.30 | $51.57 | $51.30 | $51.51 | $50.81 | 2,982 |
2021-10-21 | $51.22 | $51.27 | $51.22 | $51.27 | $50.57 | 519 |
2021-10-20 | $51.37 | $51.40 | $51.34 | $51.34 | $50.64 | 772 |
2021-10-19 | $50.64 | $50.66 | $50.55 | $50.66 | $49.98 | 1,694 |
2021-10-18 | $50.51 | $50.51 | $50.39 | $50.39 | $49.70 | 617 |
2021-10-15 | $50.58 | $50.58 | $50.34 | $50.34 | $49.65 | 461 |
2021-10-14 | $49.60 | $50.22 | $49.60 | $50.17 | $49.49 | 1,768 |
2021-10-13 | $48.77 | $49.42 | $48.77 | $49.30 | $48.63 | 1,521 |
2021-10-12 | $49.51 | $49.63 | $49.35 | $49.45 | $48.78 | 2,151 |
2021-10-11 | $50.12 | $50.12 | $49.52 | $49.52 | $48.84 | 2,196 |
2021-10-08 | $50.04 | $50.04 | $49.72 | $49.79 | $49.11 | 1,579 |
2021-10-07 | $49.85 | $50.03 | $49.71 | $49.71 | $49.04 | 2,645 |
2021-10-06 | $48.57 | $49.14 | $48.35 | $49.14 | $48.47 | 884 |
2021-10-05 | $49.32 | $49.46 | $49.27 | $49.30 | $48.63 | 1,800 |
2021-10-04 | $49.43 | $49.43 | $48.67 | $48.70 | $48.04 | 2,455 |
2021-10-01 | $48.24 | $49.18 | $48.18 | $48.95 | $48.28 | 1,553 |
2021-09-30 | $48.87 | $48.87 | $48.30 | $48.30 | $47.65 | 1,515 |
2021-09-29 | $49.41 | $49.41 | $49.29 | $49.31 | $48.64 | 1,269 |
2021-09-28 | $49.75 | $49.75 | $49.18 | $49.25 | $48.58 | 11,670 |
2021-09-27 | $49.42 | $49.98 | $49.42 | $49.83 | $49.16 | 580 |
2021-09-24 | $49.16 | $49.16 | $49.16 | $49.16 | $48.49 | 207 |
2021-09-23 | $49.00 | $49.13 | $49.00 | $49.01 | $48.34 | 1,228 |
2021-09-22 | $48.26 | $48.36 | $48.14 | $48.14 | $47.49 | 4,364 |
2021-09-21 | $47.77 | $47.77 | $47.57 | $47.57 | $46.93 | 7,682 |
2021-09-20 | $47.89 | $47.89 | $47.20 | $47.76 | $47.11 | 4,923 |
2021-09-17 | $49.21 | $49.21 | $48.99 | $49.07 | $48.22 | 2,178 |
2021-09-16 | $49.28 | $49.35 | $49.28 | $49.35 | $48.49 | 502 |
2021-09-15 | $49.12 | $49.40 | $49.10 | $49.40 | $48.54 | 1,811 |
2021-09-14 | $48.78 | $48.79 | $48.78 | $48.79 | $47.94 | 490 |
2021-09-13 | $49.31 | $49.46 | $49.31 | $49.46 | $48.60 | 911 |
2021-09-10 | $49.34 | $49.48 | $49.03 | $49.03 | $48.18 | 2,007 |
2021-09-09 | $49.59 | $49.59 | $49.32 | $49.33 | $48.48 | 1,359 |
2021-09-08 | $49.32 | $49.47 | $49.25 | $49.40 | $48.54 | 1,992 |
2021-09-07 | $49.63 | $49.77 | $49.55 | $49.55 | $48.69 | 1,268 |
2021-09-03 | $50.36 | $50.36 | $50.04 | $50.04 | $49.17 | 1,837 |
2021-09-02 | $50.13 | $50.36 | $50.13 | $50.26 | $49.39 | 2,882 |
2021-09-01 | $50.26 | $50.26 | $49.97 | $50.00 | $49.13 | 1,726 |
2021-08-31 | $50.27 | $50.27 | $50.18 | $50.18 | $49.31 | 1,332 |
2021-08-30 | $50.45 | $50.45 | $50.15 | $50.15 | $49.28 | 1,492 |
2021-08-27 | $50.52 | $50.59 | $50.52 | $50.59 | $49.71 | 571 |
2021-08-26 | $49.94 | $49.94 | $49.94 | $49.94 | $49.08 | 325 |
2021-08-25 | $50.01 | $50.69 | $50.01 | $50.52 | $49.65 | 8,144 |
2021-08-24 | $49.94 | $50.11 | $49.92 | $50.00 | $49.14 | 2,634 |
2021-08-23 | $49.52 | $49.66 | $49.52 | $49.57 | $48.71 | 4,589 |
2021-08-20 | $49.00 | $49.28 | $48.95 | $49.28 | $48.43 | 1,084 |
2021-08-19 | $48.84 | $48.97 | $48.84 | $48.85 | $48.01 | 1,171 |
2021-08-18 | $49.53 | $49.92 | $49.30 | $49.30 | $48.44 | 2,303 |
2021-08-17 | $49.75 | $49.75 | $49.39 | $49.73 | $48.87 | 8,697 |
2021-08-16 | $50.11 | $50.39 | $50.11 | $50.39 | $49.52 | 873 |
2021-08-13 | $50.39 | $50.53 | $50.38 | $50.38 | $49.51 | 17,799 |
2021-08-12 | $50.75 | $50.75 | $50.46 | $50.63 | $49.75 | 1,684 |
2021-08-11 | $50.06 | $50.63 | $50.06 | $50.63 | $49.75 | 3,253 |
2021-08-10 | $49.40 | $50.08 | $49.40 | $49.97 | $49.10 | 3,040 |
2021-08-09 | $49.16 | $49.50 | $49.16 | $49.39 | $48.53 | 1,259 |
2021-08-06 | $49.44 | $49.65 | $49.44 | $49.48 | $48.63 | 1,760 |
2021-08-05 | $48.89 | $49.08 | $48.85 | $48.93 | $48.09 | 1,352 |
2021-08-04 | $49.06 | $49.12 | $48.59 | $48.60 | $47.75 | 139,897 |
2021-08-03 | $49.04 | $49.22 | $49.04 | $49.22 | $48.37 | 568 |
2021-08-02 | $48.99 | $49.34 | $48.66 | $48.66 | $47.82 | 618 |
2021-07-30 | $48.79 | $48.79 | $48.74 | $48.74 | $47.89 | 820 |
2021-07-29 | $48.75 | $49.09 | $48.74 | $48.97 | $48.12 | 3,198 |
2021-07-28 | $48.45 | $48.54 | $47.95 | $48.30 | $47.46 | 2,365 |
2021-07-27 | $47.96 | $48.46 | $47.96 | $48.44 | $47.60 | 6,196 |
2021-07-26 | $48.22 | $48.52 | $48.22 | $48.50 | $47.66 | 2,570 |
2021-07-23 | $48.09 | $48.23 | $48.09 | $48.23 | $47.39 | 462 |
2021-07-22 | $48.27 | $48.27 | $47.87 | $47.92 | $47.09 | 449 |
2021-07-21 | $48.14 | $48.57 | $48.14 | $48.41 | $47.57 | 9,412 |
2021-07-20 | $47.39 | $47.93 | $47.36 | $47.75 | $46.92 | 1,371 |
2021-07-19 | $46.87 | $46.87 | $46.32 | $46.53 | $45.73 | 4,576 |
2021-07-16 | $48.50 | $48.50 | $47.70 | $47.70 | $46.87 | 6,180 |
2021-07-15 | $48.18 | $48.61 | $48.11 | $48.39 | $47.56 | 2,683 |
2021-07-14 | $48.44 | $48.44 | $48.40 | $48.40 | $47.56 | 2,458 |
2021-07-13 | $49.13 | $49.13 | $48.47 | $48.47 | $47.63 | 2,117 |
2021-07-12 | $49.14 | $49.23 | $49.12 | $49.17 | $48.31 | 2,746 |
2021-07-09 | $48.78 | $48.93 | $48.66 | $48.88 | $48.04 | 55,132 |
2021-07-08 | $47.50 | $48.14 | $47.50 | $47.68 | $46.85 | 3,410 |
2021-07-07 | $48.29 | $48.62 | $48.08 | $48.56 | $47.72 | 5,395 |
2021-07-06 | $48.17 | $48.36 | $48.03 | $48.36 | $47.52 | 16,322 |
2021-07-02 | $49.05 | $49.18 | $49.01 | $49.17 | $48.32 | 1,385 |
2021-07-01 | $49.20 | $49.29 | $49.08 | $49.22 | $48.37 | 5,641 |
2021-06-30 | $48.68 | $48.82 | $48.68 | $48.82 | $47.97 | 1,465 |
2021-06-29 | $48.78 | $48.97 | $48.59 | $48.60 | $47.75 | 7,794 |
2021-06-28 | $48.59 | $48.61 | $48.46 | $48.61 | $47.76 | 14,318 |
2021-06-25 | $48.64 | $49.06 | $48.64 | $48.97 | $48.12 | 15,000 |
2021-06-24 | $48.57 | $48.59 | $48.52 | $48.52 | $47.68 | 1,088 |
2021-06-23 | $48.11 | $48.19 | $48.10 | $48.10 | $47.26 | 3,884 |
2021-06-22 | $47.86 | $48.25 | $47.86 | $48.11 | $47.28 | 1,831 |
2021-06-21 | $47.49 | $48.04 | $47.49 | $48.03 | $47.19 | 2,904 |
2021-06-18 | $47.41 | $47.51 | $47.18 | $47.18 | $46.21 | 3,004 |
2021-06-17 | $49.00 | $49.00 | $47.95 | $48.13 | $47.13 | 4,709 |
2021-06-16 | $48.99 | $49.22 | $48.87 | $48.87 | $47.86 | 2,993 |
2021-06-15 | $48.98 | $49.31 | $48.98 | $49.23 | $48.21 | 3,124 |
2021-06-14 | $49.17 | $49.17 | $48.84 | $49.01 | $48.00 | 4,138 |
2021-06-11 | $49.55 | $49.55 | $49.39 | $49.52 | $48.49 | 4,282 |
2021-06-10 | $49.66 | $49.66 | $49.33 | $49.33 | $48.31 | 3,847 |
2021-06-09 | $49.83 | $49.83 | $49.61 | $49.61 | $48.58 | 1,940 |
2021-06-08 | $49.92 | $50.04 | $49.77 | $50.04 | $49.01 | 4,240 |
2021-06-07 | $50.06 | $50.06 | $49.94 | $50.04 | $49.00 | 3,759 |
2021-06-04 | $50.10 | $50.27 | $50.08 | $50.27 | $49.23 | 3,414 |
2021-06-03 | $49.76 | $50.20 | $49.76 | $50.18 | $49.14 | 3,536 |
2021-06-02 | $50.20 | $50.20 | $49.87 | $49.91 | $48.88 | 3,285 |
2021-06-01 | $50.17 | $50.17 | $49.88 | $50.04 | $49.00 | 15,985 |
2021-05-28 | $49.83 | $49.88 | $49.72 | $49.86 | $48.83 | 6,350 |
2021-05-27 | $49.82 | $50.00 | $49.82 | $49.94 | $48.91 | 3,549 |
2021-05-26 | $49.53 | $49.64 | $49.37 | $49.62 | $48.60 | 4,287 |
2021-05-25 | $49.64 | $49.68 | $49.24 | $49.24 | $48.22 | 3,635 |
2021-05-24 | $49.80 | $49.80 | $49.65 | $49.65 | $48.62 | 3,976 |
2021-05-21 | $49.50 | $49.82 | $49.50 | $49.62 | $48.59 | 2,420 |
2021-05-20 | $49.12 | $49.32 | $49.12 | $49.30 | $48.28 | 1,471 |
2021-05-19 | $49.07 | $49.09 | $48.50 | $49.09 | $48.07 | 7,920 |
2021-05-18 | $49.93 | $49.93 | $49.52 | $49.52 | $48.50 | 7,910 |
2021-05-17 | $49.93 | $50.00 | $49.90 | $49.99 | $48.96 | 3,334 |
2021-05-14 | $49.90 | $50.01 | $49.75 | $49.91 | $48.88 | 10,752 |
2021-05-13 | $48.46 | $49.46 | $48.46 | $49.38 | $48.36 | 8,824 |
2021-05-12 | $49.53 | $49.53 | $48.51 | $48.51 | $47.51 | 3,021 |
2021-05-11 | $50.45 | $50.45 | $49.43 | $49.62 | $48.60 | 13,412 |
2021-05-10 | $50.71 | $51.09 | $50.58 | $50.58 | $49.54 | 4,508 |
2021-05-07 | $49.76 | $50.48 | $49.76 | $50.48 | $49.43 | 2,742 |
2021-05-06 | $49.59 | $49.89 | $49.32 | $49.89 | $48.86 | 11,632 |
2021-05-05 | $49.47 | $49.55 | $49.09 | $49.49 | $48.47 | 7,900 |
2021-05-04 | $49.04 | $49.31 | $48.94 | $49.31 | $48.29 | 7,562 |
2021-05-03 | $48.85 | $49.25 | $48.82 | $49.04 | $48.03 | 2,239 |
2021-04-30 | $48.65 | $48.65 | $48.45 | $48.48 | $47.48 | 2,829 |
2021-04-29 | $48.48 | $48.72 | $48.48 | $48.72 | $47.72 | 894 |
2021-04-28 | $48.56 | $48.56 | $48.34 | $48.34 | $47.35 | 1,875 |
2021-04-27 | $48.22 | $48.45 | $48.22 | $48.41 | $47.41 | 4,733 |
2021-04-26 | $48.44 | $48.46 | $48.27 | $48.27 | $47.28 | 2,215 |
2021-04-23 | $47.83 | $48.41 | $47.83 | $48.31 | $47.31 | 5,816 |
2021-04-22 | $48.19 | $48.25 | $47.78 | $47.86 | $46.87 | 3,840 |
2021-04-21 | $47.68 | $48.20 | $47.68 | $48.20 | $47.20 | 3,764 |
2021-04-20 | $47.89 | $47.89 | $47.48 | $47.69 | $46.71 | 25,683 |
2021-04-19 | $48.26 | $48.26 | $47.87 | $48.00 | $47.01 | 6,978 |
2021-04-16 | $48.07 | $48.28 | $48.07 | $48.16 | $47.17 | 5,410 |
2021-04-15 | $47.69 | $47.83 | $47.69 | $47.82 | $46.83 | 1,887 |
2021-04-14 | $47.54 | $47.68 | $47.46 | $47.47 | $46.49 | 150,058 |
2021-04-13 | $47.29 | $47.29 | $47.14 | $47.27 | $46.29 | 8,505 |
2021-04-12 | $47.49 | $47.52 | $47.38 | $47.51 | $46.53 | 6,686 |
2021-04-09 | $47.06 | $47.33 | $47.06 | $47.33 | $46.35 | 7,051 |
2021-04-08 | $47.18 | $47.18 | $46.71 | $46.91 | $45.94 | 8,118 |
2021-04-07 | $47.06 | $47.06 | $46.93 | $46.97 | $46.00 | 10,261 |
2021-04-06 | $46.92 | $47.19 | $46.92 | $47.07 | $46.10 | 14,241 |
2021-04-05 | $47.08 | $47.15 | $46.88 | $47.11 | $46.14 | 19,005 |
2021-04-01 | $46.51 | $46.51 | $46.51 | $46.51 | $45.54 | 2,112 |
2021-03-31 | $46.66 | $46.75 | $46.46 | $46.46 | $45.50 | 15,938 |
2021-03-30 | $46.72 | $46.72 | $46.54 | $46.71 | $45.74 | 3,345 |
2021-03-29 | $46.77 | $46.78 | $46.50 | $46.53 | $45.57 | 5,108 |
2021-03-26 | $46.30 | $46.77 | $46.26 | $46.77 | $45.80 | 11,553 |
2021-03-25 | $45.00 | $46.00 | $45.00 | $46.00 | $45.05 | 1,325 |
2021-03-24 | $45.71 | $45.71 | $45.19 | $45.19 | $44.25 | 1,780 |
2021-03-23 | $45.81 | $45.81 | $45.12 | $45.12 | $44.19 | 693 |
2021-03-22 | $46.30 | $46.30 | $45.84 | $45.92 | $44.97 | 933 |
2021-03-19 | $46.07 | $46.54 | $46.07 | $46.33 | $45.18 | 5,054 |
2021-03-18 | $46.70 | $46.83 | $46.24 | $46.25 | $45.10 | 3,846 |
2021-03-17 | $46.24 | $46.28 | $46.24 | $46.28 | $45.14 | 3,113 |
2021-03-16 | $46.02 | $46.02 | $45.83 | $45.94 | $44.80 | 1,148 |
2021-03-15 | $46.22 | $46.35 | $46.03 | $46.35 | $45.20 | 4,820 |
2021-03-12 | $45.71 | $46.04 | $45.71 | $46.04 | $44.90 | 4,887 |
2021-03-11 | $45.66 | $45.80 | $45.56 | $45.56 | $44.43 | 814 |
2021-03-10 | $45.23 | $45.56 | $45.23 | $45.56 | $44.43 | 1,117 |
2021-03-09 | $45.18 | $45.18 | $44.85 | $44.85 | $43.74 | 1,255 |
2021-03-08 | $44.72 | $45.38 | $44.72 | $44.97 | $43.85 | 3,108 |
2021-03-05 | $43.35 | $44.23 | $43.32 | $44.23 | $43.13 | 1,340 |
2021-03-04 | $43.52 | $43.52 | $43.00 | $43.01 | $41.95 | 489 |
2021-03-03 | $43.57 | $43.88 | $43.55 | $43.55 | $42.47 | 1,708 |
2021-03-02 | $43.53 | $43.67 | $43.53 | $43.60 | $42.51 | 543 |
2021-03-01 | $43.58 | $43.58 | $43.48 | $43.48 | $42.40 | 300 |
2021-02-26 | $42.86 | $42.86 | $42.61 | $42.62 | $41.56 | 2,780 |
2021-02-25 | $43.90 | $43.90 | $42.94 | $42.94 | $41.88 | 1,080 |
2021-02-24 | $43.56 | $43.95 | $43.56 | $43.91 | $42.82 | 4,241 |
2021-02-23 | $43.08 | $43.38 | $43.08 | $43.37 | $42.29 | 1,441 |
2021-02-22 | $43.18 | $43.27 | $43.18 | $43.24 | $42.17 | 868 |
2021-02-19 | $43.18 | $43.18 | $43.13 | $43.13 | $42.06 | 269 |
2021-02-18 | $42.78 | $43.06 | $42.78 | $42.96 | $41.89 | 1,635 |
2021-02-17 | $43.19 | $43.19 | $42.94 | $43.14 | $42.07 | 19,336 |
2021-02-16 | $43.44 | $43.44 | $43.15 | $43.15 | $42.08 | 4,227 |
2021-02-12 | $43.30 | $43.33 | $43.17 | $43.33 | $42.26 | 2,188 |
2021-02-11 | $43.52 | $43.52 | $43.14 | $43.30 | $42.23 | 21,270 |
2021-02-10 | $43.42 | $43.42 | $43.30 | $43.30 | $42.23 | 2,307 |
2021-02-09 | $43.27 | $43.35 | $43.27 | $43.32 | $42.24 | 687 |
2021-02-08 | $42.94 | $43.04 | $42.90 | $43.04 | $41.97 | 10,592 |
2021-02-05 | $42.69 | $42.69 | $42.65 | $42.65 | $41.60 | 3,229 |
2021-02-04 | $42.12 | $42.48 | $42.12 | $42.40 | $41.35 | 16,294 |
2021-02-03 | $41.94 | $41.94 | $41.94 | $41.94 | $40.90 | 61 |
2021-02-02 | $41.95 | $41.95 | $41.73 | $41.73 | $40.69 | 1,561 |
2021-02-01 | $40.96 | $41.41 | $40.96 | $41.34 | $40.31 | 1,461 |
2021-01-29 | $41.32 | $41.32 | $40.99 | $41.05 | $40.03 | 1,236 |
2021-01-28 | $41.78 | $41.88 | $41.73 | $41.73 | $40.69 | 5,827 |
2021-01-27 | $41.80 | $41.80 | $41.43 | $41.51 | $40.48 | 16,385 |
2021-01-26 | $42.70 | $42.70 | $42.30 | $42.39 | $41.34 | 1,112 |
2021-01-25 | $42.33 | $42.51 | $42.28 | $42.51 | $41.45 | 1,193 |
2021-01-22 | $42.60 | $42.61 | $42.60 | $42.61 | $41.56 | 483 |
2021-01-21 | $42.86 | $42.86 | $42.67 | $42.68 | $41.62 | 715 |
2021-01-20 | $42.41 | $42.63 | $42.40 | $42.63 | $41.57 | 38,827 |
2021-01-19 | $42.28 | $42.42 | $42.28 | $42.40 | $41.34 | 2,562 |
2021-01-15 | $42.08 | $42.31 | $42.05 | $42.21 | $41.16 | 372,675 |
2021-01-14 | $42.42 | $42.56 | $42.38 | $42.38 | $41.32 | 3,398 |
2021-01-13 | $42.47 | $42.47 | $42.21 | $42.27 | $41.22 | 1,915 |
2021-01-12 | $42.08 | $42.39 | $42.02 | $42.39 | $41.34 | 4,252 |
2021-01-11 | $41.95 | $41.99 | $41.87 | $41.94 | $40.90 | 3,171 |
2021-01-08 | $42.02 | $42.07 | $41.68 | $41.91 | $40.87 | 1,760 |
2021-01-07 | $42.07 | $42.07 | $42.05 | $42.05 | $41.00 | 3,346 |
2021-01-06 | $40.61 | $41.92 | $40.61 | $41.70 | $40.67 | 1,700 |
2021-01-05 | $40.02 | $40.42 | $40.02 | $40.32 | $39.32 | 1,999 |
2021-01-04 | $40.78 | $40.78 | $39.92 | $40.12 | $39.12 | 3,654 |
2020-12-31 | $40.19 | $40.65 | $40.19 | $40.65 | $39.65 | 9,622 |
2020-12-30 | $40.20 | $40.45 | $40.20 | $40.36 | $39.36 | 11,471 |
2020-12-29 | $40.25 | $40.27 | $40.09 | $40.16 | $39.16 | 4,427 |
2020-12-28 | $40.36 | $40.41 | $40.29 | $40.32 | $39.32 | 1,656 |
2020-12-24 | $40.19 | $40.25 | $40.16 | $40.25 | $39.26 | 2,705 |
2020-12-23 | $40.32 | $40.36 | $40.25 | $40.25 | $39.25 | 1,102 |
2020-12-22 | $40.05 | $40.05 | $39.88 | $39.88 | $38.89 | 2,812 |
2020-12-21 | $40.08 | $40.10 | $39.60 | $40.09 | $39.10 | 1,805 |
2020-12-18 | $40.64 | $40.64 | $40.30 | $40.57 | $39.36 | 2,196 |
2020-12-17 | $40.65 | $40.76 | $40.64 | $40.75 | $39.54 | 1,267 |
2020-12-16 | $40.59 | $40.60 | $40.56 | $40.57 | $39.36 | 1,836 |
2020-12-15 | $40.35 | $40.74 | $40.26 | $40.67 | $39.46 | 1,810 |
2020-12-14 | $41.05 | $41.05 | $40.22 | $40.22 | $39.02 | 4,254 |
2020-12-11 | $40.60 | $40.61 | $40.51 | $40.58 | $39.37 | 2,154 |
2020-12-10 | $40.82 | $40.89 | $40.82 | $40.89 | $39.67 | 1,716 |
2020-12-09 | $41.03 | $41.05 | $40.85 | $41.05 | $39.83 | 555 |
2020-12-08 | $40.79 | $40.98 | $40.79 | $40.97 | $39.75 | 7,878 |
2020-12-07 | $40.98 | $40.98 | $40.80 | $40.88 | $39.67 | 2,596 |
2020-12-04 | $40.66 | $41.11 | $40.66 | $41.11 | $39.89 | 1,181 |
2020-12-03 | $40.49 | $40.67 | $40.43 | $40.51 | $39.31 | 3,411 |
2020-12-02 | $40.38 | $40.49 | $40.34 | $40.43 | $39.23 | 1,396 |
2020-12-01 | $40.38 | $40.38 | $40.38 | $40.38 | $39.19 | 180 |
2020-11-30 | $40.48 | $40.48 | $39.95 | $39.95 | $38.76 | 4,277 |
2020-11-27 | $40.63 | $40.65 | $40.60 | $40.62 | $39.41 | 1,540 |
2020-11-25 | $41.00 | $41.00 | $40.68 | $40.72 | $39.51 | 1,343 |
2020-11-24 | $40.70 | $41.15 | $40.70 | $41.12 | $39.90 | 4,968 |
2020-11-23 | $39.76 | $40.18 | $39.76 | $40.18 | $38.98 | 1,429 |
2020-11-20 | $39.42 | $39.53 | $39.34 | $39.45 | $38.28 | 8,545 |
2020-11-19 | $39.36 | $39.61 | $39.28 | $39.61 | $38.43 | 4,441 |
2020-11-18 | $40.08 | $40.09 | $39.69 | $39.69 | $38.51 | 8,346 |
2020-11-17 | $39.88 | $40.04 | $39.88 | $40.00 | $38.81 | 4,681 |
2020-11-16 | $40.19 | $40.20 | $39.96 | $40.17 | $38.98 | 4,675 |
2020-11-13 | $39.06 | $39.52 | $39.06 | $39.38 | $38.21 | 2,289 |
2020-11-12 | $38.72 | $38.76 | $38.14 | $38.41 | $37.27 | 45,416 |
2020-11-11 | $39.08 | $39.10 | $39.02 | $39.02 | $37.86 | 2,194 |
2020-11-10 | $39.29 | $39.29 | $39.29 | $39.29 | $38.12 | 194 |
2020-11-09 | $38.70 | $39.06 | $38.50 | $38.50 | $37.36 | 2,771 |
2020-11-06 | $37.37 | $37.37 | $36.99 | $36.99 | $35.89 | 1,667 |
2020-11-05 | $36.92 | $37.42 | $36.92 | $37.24 | $36.14 | 1,408 |
2020-11-04 | $36.63 | $37.02 | $36.40 | $36.40 | $35.32 | 2,016 |
2020-11-03 | $36.48 | $36.83 | $36.48 | $36.83 | $35.74 | 2,493 |
2020-11-02 | $35.34 | $35.93 | $35.34 | $35.93 | $34.87 | 519 |
2020-10-30 | $34.62 | $34.87 | $34.59 | $34.87 | $33.83 | 7,302 |
2020-10-29 | $34.66 | $35.12 | $34.61 | $35.02 | $33.98 | 3,205 |
2020-10-28 | $34.97 | $34.97 | $34.59 | $34.59 | $33.57 | 2,679 |
2020-10-27 | $35.93 | $35.93 | $35.62 | $35.62 | $34.56 | 2,087 |
2020-10-26 | $36.57 | $36.57 | $36.09 | $36.19 | $35.12 | 4,384 |
2020-10-23 | $37.07 | $37.11 | $37.07 | $37.07 | $35.96 | 2,037 |
2020-10-22 | $36.67 | $36.84 | $36.67 | $36.84 | $35.74 | 519 |
2020-10-21 | $36.56 | $36.66 | $36.51 | $36.51 | $35.43 | 634 |
2020-10-20 | $36.58 | $37.03 | $36.58 | $36.67 | $35.58 | 1,983 |
2020-10-19 | $36.93 | $36.93 | $36.45 | $36.45 | $35.36 | 1,056 |
2020-10-16 | $36.93 | $37.08 | $36.88 | $36.90 | $35.80 | 1,643 |
2020-10-15 | $36.18 | $36.88 | $36.18 | $36.88 | $35.78 | 1,955 |
2020-10-14 | $36.67 | $36.69 | $36.62 | $36.62 | $35.53 | 1,749 |
2020-10-13 | $36.71 | $36.74 | $36.68 | $36.68 | $35.59 | 1,992 |
2020-10-12 | $37.06 | $37.06 | $37.06 | $37.06 | $35.96 | 843 |
2020-10-09 | $36.84 | $36.94 | $36.75 | $36.75 | $35.66 | 2,154 |
2020-10-08 | $36.33 | $36.83 | $36.33 | $36.83 | $35.74 | 2,796 |
2020-10-07 | $36.35 | $36.35 | $36.12 | $36.28 | $35.20 | 1,183 |
2020-10-06 | $36.23 | $36.33 | $35.60 | $35.68 | $34.62 | 2,017 |
2020-10-05 | $35.94 | $36.00 | $35.93 | $36.00 | $34.93 | 2,621 |
2020-10-02 | $35.24 | $35.34 | $35.24 | $35.34 | $34.29 | 1,533 |
2020-10-01 | $34.73 | $34.99 | $34.73 | $34.89 | $33.86 | 3,485 |
2020-09-30 | $35.13 | $35.26 | $34.73 | $34.99 | $33.95 | 3,385 |
2020-09-29 | $34.85 | $34.85 | $34.56 | $34.64 | $33.61 | 1,225 |
2020-09-28 | $35.04 | $35.04 | $34.84 | $34.84 | $33.80 | 846 |
2020-09-25 | $33.87 | $34.24 | $33.80 | $34.24 | $33.22 | 2,345 |
2020-09-24 | $33.64 | $34.10 | $33.64 | $33.82 | $32.82 | 1,692 |
2020-09-23 | $34.53 | $34.53 | $33.73 | $33.73 | $32.73 | 3,216 |
2020-09-22 | $34.38 | $34.50 | $34.38 | $34.49 | $33.47 | 2,072 |
2020-09-21 | $34.96 | $34.96 | $34.23 | $34.53 | $33.50 | 2,059 |
2020-09-18 | $36.10 | $36.11 | $35.65 | $35.72 | $34.46 | 2,042 |
2020-09-17 | $36.13 | $36.13 | $35.95 | $36.00 | $34.72 | 1,012 |
2020-09-16 | $36.27 | $36.36 | $36.11 | $36.11 | $34.83 | 597 |
2020-09-15 | $35.87 | $35.93 | $35.70 | $35.70 | $34.43 | 1,280 |
2020-09-14 | $35.94 | $35.97 | $35.89 | $35.97 | $34.70 | 428 |
2020-09-11 | $35.31 | $35.47 | $35.17 | $35.39 | $34.14 | 4,519 |
2020-09-10 | $35.27 | $35.27 | $35.16 | $35.16 | $33.91 | 1,476 |
2020-09-09 | $35.58 | $35.80 | $35.58 | $35.62 | $34.35 | 1,314 |
2020-09-08 | $35.61 | $35.61 | $35.21 | $35.24 | $33.99 | 2,618 |
2020-09-04 | $36.28 | $36.28 | $35.81 | $35.98 | $34.70 | 3,545 |
2020-09-03 | $36.54 | $36.54 | $35.91 | $35.91 | $34.64 | 2,371 |
2020-09-02 | $36.03 | $36.63 | $36.03 | $36.62 | $35.32 | 1,332 |
2020-09-01 | $35.70 | $36.01 | $35.70 | $36.01 | $34.73 | 4,160 |
2020-08-31 | $36.23 | $36.23 | $35.86 | $35.86 | $34.59 | 2,780 |
2020-08-28 | $36.03 | $36.22 | $36.03 | $36.22 | $34.93 | 4,616 |
2020-08-27 | $35.77 | $36.04 | $35.77 | $36.00 | $34.72 | 3,883 |
2020-08-26 | $35.91 | $35.91 | $35.68 | $35.71 | $34.44 | 6,169 |
2020-08-25 | $36.17 | $36.17 | $35.81 | $35.94 | $34.67 | 5,134 |
2020-08-24 | $35.53 | $36.04 | $35.53 | $36.04 | $34.76 | 3,732 |
2020-08-21 | $35.26 | $35.41 | $35.26 | $35.41 | $34.15 | 3,487 |
2020-08-20 | $35.44 | $35.63 | $35.44 | $35.44 | $34.18 | 2,006 |
2020-08-19 | $35.81 | $35.98 | $35.78 | $35.78 | $34.52 | 3,419 |
2020-08-18 | $35.84 | $35.95 | $35.79 | $35.79 | $34.52 | 987 |
2020-08-17 | $36.14 | $36.16 | $36.03 | $36.03 | $34.75 | 1,543 |
2020-08-14 | $36.13 | $36.16 | $36.12 | $36.12 | $34.84 | 1,043 |
2020-08-13 | $36.18 | $36.18 | $35.92 | $35.94 | $34.67 | 1,426 |
2020-08-12 | $36.61 | $36.61 | $36.07 | $36.23 | $34.94 | 5,384 |
2020-08-11 | $36.31 | $36.62 | $36.12 | $36.12 | $34.83 | 2,810 |
2020-08-10 | $35.61 | $36.00 | $35.60 | $36.00 | $34.73 | 1,592 |
2020-08-07 | $34.70 | $35.41 | $34.70 | $35.41 | $34.15 | 10,402 |
2020-08-06 | $34.90 | $34.90 | $34.90 | $34.90 | $33.67 | 595 |
2020-08-05 | $34.93 | $35.05 | $34.93 | $35.05 | $33.81 | 1,298 |
2020-08-04 | $34.48 | $34.76 | $34.48 | $34.69 | $33.46 | 2,411 |
2020-08-03 | $34.47 | $34.68 | $34.47 | $34.62 | $33.39 | 2,674 |
2020-07-31 | $34.11 | $34.35 | $34.03 | $34.35 | $33.13 | 10,469 |
2020-07-30 | $34.47 | $34.54 | $34.47 | $34.54 | $33.32 | 2,223 |
2020-07-29 | $34.64 | $35.01 | $34.64 | $35.01 | $33.77 | 303 |
2020-07-28 | $34.39 | $34.68 | $34.39 | $34.42 | $33.20 | 5,465 |
2020-07-27 | $34.52 | $34.63 | $34.52 | $34.63 | $33.40 | 1,882 |
2020-07-24 | $34.65 | $34.75 | $34.58 | $34.61 | $33.38 | 2,302 |
2020-07-23 | $34.55 | $34.96 | $34.55 | $34.77 | $33.53 | 4,976 |
2020-07-22 | $34.16 | $34.61 | $34.16 | $34.61 | $33.38 | 7,241 |
2020-07-21 | $34.29 | $34.45 | $34.27 | $34.27 | $33.05 | 1,493 |
2020-07-20 | $34.06 | $34.06 | $33.75 | $33.77 | $32.57 | 3,741 |
2020-07-17 | $34.22 | $34.30 | $34.15 | $34.18 | $32.97 | 1,572 |
2020-07-16 | $34.34 | $34.34 | $34.18 | $34.23 | $33.02 | 6,479 |
2020-07-15 | $33.99 | $34.08 | $33.81 | $34.08 | $32.87 | 6,577 |
2020-07-14 | $33.12 | $33.37 | $33.06 | $33.37 | $32.19 | 5,290 |
2020-07-13 | $33.00 | $33.24 | $32.80 | $32.80 | $31.64 | 6,629 |
2020-07-10 | $31.84 | $32.71 | $31.84 | $32.71 | $31.55 | 4,000 |
2020-07-09 | $32.62 | $32.62 | $31.78 | $31.88 | $30.75 | 2,429 |
2020-07-08 | $32.53 | $32.67 | $32.40 | $32.67 | $31.51 | 3,070 |
2020-07-07 | $32.89 | $32.90 | $32.62 | $32.62 | $31.46 | 4,095 |
2020-07-06 | $33.48 | $33.53 | $33.09 | $33.23 | $32.05 | 5,118 |
2020-07-02 | $33.46 | $33.46 | $32.80 | $32.80 | $31.64 | 6,952 |
2020-07-01 | $33.09 | $33.30 | $32.71 | $32.71 | $31.55 | 3,490 |
2020-06-30 | $32.59 | $33.12 | $32.56 | $33.12 | $31.95 | 6,146 |
2020-06-29 | $32.32 | $32.67 | $32.32 | $32.54 | $31.39 | 450,125 |
2020-06-26 | $32.49 | $32.49 | $31.84 | $31.89 | $30.76 | 1,027 |
2020-06-25 | $32.02 | $32.66 | $32.02 | $32.66 | $31.50 | 3,801 |
2020-06-24 | $32.79 | $32.79 | $32.08 | $32.28 | $31.14 | 10,259 |
2020-06-23 | $33.60 | $33.60 | $33.39 | $33.39 | $32.21 | 5,445 |
2020-06-22 | $33.15 | $33.43 | $33.10 | $33.33 | $32.15 | 4,755 |
2020-06-19 | $34.45 | $34.45 | $33.66 | $33.66 | $32.25 | 1,652 |
2020-06-18 | $34.25 | $34.25 | $33.95 | $34.04 | $32.61 | 4,273 |
2020-06-17 | $34.57 | $34.57 | $34.08 | $34.09 | $32.66 | 19,484 |
2020-06-16 | $35.15 | $35.15 | $34.50 | $34.50 | $33.05 | 4,781 |
2020-06-15 | $32.37 | $33.99 | $32.37 | $33.96 | $32.53 | 1,823 |
2020-06-12 | $33.81 | $33.81 | $33.07 | $33.55 | $32.14 | 4,454 |
2020-06-11 | $33.54 | $33.79 | $32.62 | $32.70 | $31.33 | 9,577 |
2020-06-10 | $36.39 | $36.39 | $35.45 | $35.45 | $33.96 | 3,085 |
2020-06-09 | $36.43 | $36.71 | $36.43 | $36.61 | $35.07 | 1,814 |
2020-06-08 | $37.24 | $37.57 | $37.07 | $37.57 | $35.99 | 2,164 |
2020-06-05 | $37.03 | $37.06 | $36.48 | $36.57 | $35.04 | 5,448 |
2020-06-04 | $34.69 | $35.34 | $34.66 | $35.28 | $33.80 | 1,645 |
2020-06-03 | $34.72 | $34.92 | $34.72 | $34.85 | $33.39 | 3,811 |
2020-06-02 | $33.54 | $33.74 | $33.54 | $33.70 | $32.29 | 10,472 |
2020-06-01 | $32.83 | $33.33 | $32.83 | $33.33 | $31.93 | 4,544 |
2020-05-29 | $32.72 | $32.93 | $32.61 | $32.93 | $31.55 | 12,320 |
2020-05-28 | $33.34 | $33.49 | $33.16 | $33.16 | $31.77 | 531 |
2020-05-27 | $33.36 | $33.68 | $33.14 | $33.68 | $32.27 | 3,454 |
2020-05-26 | $32.13 | $32.86 | $32.13 | $32.57 | $31.20 | 3,314 |
2020-05-22 | $31.41 | $31.41 | $30.94 | $31.29 | $29.98 | 11,667 |
2020-05-21 | $31.43 | $31.43 | $31.30 | $31.30 | $29.99 | 4,649 |
2020-05-20 | $31.42 | $31.42 | $31.30 | $31.30 | $29.99 | 2,111 |
2020-05-19 | $31.06 | $31.25 | $30.78 | $30.78 | $29.49 | 3,368 |
2020-05-18 | $30.32 | $31.42 | $30.32 | $31.27 | $29.96 | 9,935 |
2020-05-15 | $29.12 | $29.32 | $29.12 | $29.32 | $28.09 | 3,106 |
2020-05-14 | $28.23 | $29.29 | $28.23 | $29.29 | $28.06 | 2,553 |
2020-05-13 | $29.57 | $29.57 | $28.64 | $28.69 | $27.49 | 4,934 |
2020-05-12 | $30.86 | $30.86 | $29.84 | $29.84 | $28.59 | 5,733 |
2020-05-11 | $30.84 | $30.84 | $30.44 | $30.71 | $29.42 | 229,320 |
2020-05-08 | $30.53 | $31.30 | $30.53 | $31.29 | $29.98 | 2,623 |
2020-05-07 | $30.42 | $30.46 | $30.14 | $30.18 | $28.91 | 7,411 |
2020-05-06 | $30.62 | $30.62 | $29.61 | $29.61 | $28.37 | 2,917 |
2020-05-05 | $30.52 | $30.78 | $30.34 | $30.36 | $29.09 | 2,948 |
2020-05-04 | $29.92 | $30.26 | $29.89 | $30.21 | $28.94 | 3,232 |
2020-05-01 | $30.79 | $30.79 | $30.20 | $30.28 | $29.01 | 3,392 |
2020-04-30 | $31.91 | $31.93 | $31.53 | $31.64 | $30.31 | 2,672 |
2020-04-29 | $32.05 | $32.87 | $32.05 | $32.75 | $31.38 | 6,473 |
2020-04-28 | $31.37 | $31.96 | $31.37 | $31.48 | $30.16 | 7,958 |
2020-04-27 | $30.28 | $30.92 | $30.28 | $30.84 | $29.55 | 6,402 |
2020-04-24 | $29.56 | $29.95 | $29.29 | $29.88 | $28.63 | 5,286 |
2020-04-23 | $29.69 | $29.79 | $29.37 | $29.37 | $28.14 | 6,844 |
2020-04-22 | $29.46 | $29.47 | $29.16 | $29.36 | $28.13 | 6,186 |
2020-04-21 | $29.27 | $29.27 | $28.91 | $28.92 | $27.71 | 1,715 |
2020-04-20 | $30.01 | $30.34 | $29.64 | $29.80 | $28.55 | 7,186 |
2020-04-17 | $29.90 | $30.48 | $29.86 | $30.48 | $29.20 | 11,237 |
2020-04-16 | $29.03 | $29.04 | $28.83 | $29.01 | $27.79 | 3,392 |
2020-04-15 | $29.49 | $29.59 | $29.30 | $29.38 | $28.15 | 4,036 |
2020-04-14 | $30.80 | $30.80 | $30.47 | $30.75 | $29.46 | 3,826 |
2020-04-13 | $31.29 | $31.29 | $30.07 | $30.26 | $28.99 | 2,316 |
2020-04-09 | $30.61 | $31.73 | $30.61 | $31.23 | $29.92 | 6,912 |
2020-04-08 | $28.98 | $30.15 | $28.98 | $30.15 | $28.88 | 17,915 |
2020-04-07 | $29.57 | $30.04 | $28.79 | $28.83 | $27.62 | 6,205 |
2020-04-06 | $26.94 | $28.29 | $26.94 | $28.29 | $27.10 | 9,155 |
2020-04-03 | $26.47 | $26.47 | $25.69 | $25.98 | $24.89 | 10,505 |
2020-04-02 | $26.12 | $26.96 | $26.03 | $26.65 | $25.53 | 12,366 |
2020-04-01 | $26.67 | $26.88 | $26.21 | $26.42 | $25.31 | 7,480 |
2020-03-31 | $28.71 | $28.75 | $27.99 | $28.10 | $26.92 | 8,013 |
2020-03-30 | $28.32 | $28.85 | $28.15 | $28.78 | $27.57 | 21,905 |
2020-03-27 | $28.07 | $29.10 | $28.07 | $28.33 | $27.14 | 38,361 |
2020-03-26 | $28.03 | $29.40 | $28.03 | $29.40 | $28.17 | 214,574 |
2020-03-25 | $26.31 | $28.57 | $26.31 | $27.72 | $26.56 | 2,382 |
2020-03-24 | $25.07 | $26.51 | $25.07 | $26.51 | $25.40 | 2,206 |
2020-03-23 | $24.70 | $24.70 | $23.31 | $23.65 | $22.66 | 14,324 |
2020-03-20 | $26.35 | $26.42 | $24.71 | $24.82 | $23.56 | 4,621 |
2020-03-19 | $25.25 | $26.29 | $24.88 | $25.90 | $24.58 | 6,355 |
2020-03-18 | $27.88 | $27.88 | $24.38 | $25.48 | $24.18 | 6,878 |
2020-03-17 | $27.30 | $28.21 | $26.18 | $27.93 | $26.51 | 13,801 |
2020-03-16 | $28.20 | $28.99 | $24.00 | $26.97 | $25.60 | 27,983 |
2020-03-13 | $29.95 | $30.85 | $29.13 | $30.85 | $29.28 | 5,158 |
2020-03-12 | $29.79 | $30.00 | $27.41 | $28.74 | $27.28 | 9,034 |
2020-03-11 | $33.80 | $33.80 | $32.29 | $32.68 | $31.02 | 10,333 |
2020-03-10 | $34.18 | $34.73 | $33.30 | $34.73 | $32.96 | 12,555 |
2020-03-09 | $33.80 | $34.24 | $32.85 | $33.30 | $31.61 | 6,890 |
2020-03-06 | $36.34 | $36.97 | $36.04 | $36.78 | $34.91 | 6,049 |
2020-03-05 | $38.01 | $38.14 | $37.25 | $37.41 | $35.51 | 5,254 |
2020-03-04 | $38.18 | $39.15 | $38.11 | $39.15 | $37.16 | 2,079 |
2020-03-03 | $39.09 | $39.09 | $37.73 | $37.74 | $35.82 | 4,073 |
2020-03-02 | $37.50 | $38.86 | $37.31 | $38.86 | $36.88 | 11,997 |
2020-02-28 | $37.40 | $37.46 | $36.62 | $37.44 | $35.53 | 12,595 |
2020-02-27 | $39.23 | $39.81 | $38.42 | $38.42 | $36.46 | 3,516 |
2020-02-26 | $40.54 | $40.81 | $39.91 | $39.91 | $37.88 | 6,022 |
2020-02-25 | $42.15 | $42.15 | $40.38 | $40.44 | $38.38 | 29,298 |
2020-02-24 | $42.09 | $42.17 | $41.82 | $41.94 | $39.81 | 2,736 |
2020-02-21 | $43.27 | $43.28 | $43.11 | $43.27 | $41.07 | 1,105 |
2020-02-20 | $43.67 | $43.67 | $43.34 | $43.62 | $41.40 | 1,874 |
2020-02-19 | $43.62 | $43.62 | $43.54 | $43.55 | $41.33 | 3,514 |
2020-02-18 | $43.38 | $43.41 | $43.27 | $43.40 | $41.19 | 4,534 |
2020-02-14 | $43.60 | $43.60 | $43.47 | $43.56 | $41.34 | 2,217 |
2020-02-13 | $43.52 | $43.64 | $43.52 | $43.64 | $41.42 | 6,996 |
2020-02-12 | $43.85 | $43.85 | $43.65 | $43.67 | $41.45 | 9,447 |
2020-02-11 | $43.52 | $43.52 | $43.46 | $43.46 | $41.25 | 1,028 |
2020-02-10 | $42.88 | $43.05 | $42.87 | $43.05 | $40.86 | 1,834 |
2020-02-07 | $42.89 | $42.93 | $42.82 | $42.87 | $40.69 | 10,330 |
2020-02-06 | $43.27 | $43.27 | $43.17 | $43.17 | $40.97 | 12,158 |
2020-02-05 | $42.99 | $43.30 | $42.99 | $43.30 | $41.09 | 3,912 |
2020-02-04 | $42.47 | $42.66 | $42.47 | $42.47 | $40.31 | 2,611 |
2020-02-03 | $42.17 | $42.27 | $42.08 | $42.08 | $39.94 | 2,572 |
2020-01-31 | $42.35 | $42.35 | $41.82 | $41.89 | $39.76 | 1,460 |
2020-01-30 | $42.11 | $42.76 | $42.11 | $42.76 | $40.58 | 2,485 |
2020-01-29 | $42.92 | $42.92 | $42.59 | $42.59 | $40.42 | 317 |
2020-01-28 | $42.81 | $42.94 | $42.80 | $42.80 | $40.62 | 9,496 |
2020-01-27 | $42.20 | $42.44 | $42.20 | $42.31 | $40.16 | 2,920 |
2020-01-24 | $43.57 | $43.57 | $42.78 | $42.97 | $40.78 | 1,493 |
2020-01-23 | $43.14 | $43.52 | $42.98 | $43.52 | $41.30 | 5,459 |
2020-01-22 | $43.53 | $43.53 | $43.40 | $43.40 | $41.19 | 964 |
2020-01-21 | $43.54 | $43.54 | $43.30 | $43.34 | $41.13 | 2,805 |
2020-01-17 | $43.55 | $43.64 | $43.55 | $43.63 | $41.41 | 5,163 |
2020-01-16 | $43.25 | $43.45 | $43.25 | $43.45 | $41.24 | 2,664 |
2020-01-15 | $43.11 | $43.12 | $43.06 | $43.06 | $40.87 | 503 |
2020-01-14 | $43.21 | $43.30 | $43.10 | $43.12 | $40.93 | 48,403 |
2020-01-13 | $43.04 | $43.06 | $42.91 | $43.06 | $40.87 | 2,306 |
2020-01-10 | $42.98 | $42.98 | $42.83 | $42.85 | $40.67 | 44,679 |
2020-01-09 | $42.86 | $42.97 | $42.86 | $42.97 | $40.78 | 16,964 |
2020-01-08 | $42.75 | $42.93 | $42.70 | $42.76 | $40.58 | 13,929 |
2020-01-07 | $42.69 | $42.75 | $42.55 | $42.62 | $40.45 | 2,160 |
2020-01-06 | $42.86 | $42.86 | $42.61 | $42.74 | $40.56 | 29,589 |
2020-01-03 | $42.80 | $42.92 | $42.80 | $42.87 | $40.69 | 3,075 |
2020-01-02 | $43.26 | $43.26 | $43.09 | $43.25 | $41.05 | 1,479 |
2019-12-31 | $43.02 | $43.12 | $42.99 | $43.12 | $40.93 | 4,073 |
2019-12-30 | $43.20 | $43.20 | $42.93 | $42.96 | $40.77 | 2,343 |
2019-12-27 | $43.10 | $43.10 | $43.06 | $43.06 | $40.87 | 2,349 |
2019-12-26 | $43.15 | $43.18 | $43.05 | $43.15 | $40.95 | 4,044 |
2019-12-24 | $43.06 | $43.07 | $43.06 | $43.07 | $40.88 | 951 |
2019-12-23 | $43.16 | $43.17 | $43.11 | $43.13 | $40.93 | 34,031 |
2019-12-20 | $43.51 | $43.59 | $43.48 | $43.53 | $41.05 | 5,384 |
2019-12-19 | $43.33 | $43.33 | $43.23 | $43.26 | $40.79 | 5,874 |
2019-12-18 | $43.18 | $43.26 | $43.15 | $43.21 | $40.75 | 5,434 |
2019-12-17 | $43.20 | $43.26 | $43.20 | $43.21 | $40.75 | 2,974 |
2019-12-16 | $43.15 | $43.30 | $43.07 | $43.09 | $40.63 | 15,353 |
2019-12-13 | $42.96 | $43.04 | $42.77 | $42.79 | $40.35 | 3,940 |
2019-12-12 | $42.88 | $43.04 | $42.79 | $43.04 | $40.58 | 2,187 |
2019-12-11 | $42.30 | $42.48 | $42.30 | $42.39 | $39.97 | 1,487 |
2019-12-10 | $42.35 | $42.49 | $42.35 | $42.36 | $39.94 | 1,486 |
2019-12-09 | $42.52 | $42.56 | $42.46 | $42.48 | $40.06 | 2,408 |
2019-12-06 | $42.57 | $42.57 | $42.47 | $42.47 | $40.05 | 2,729 |
2019-12-05 | $42.01 | $42.11 | $41.98 | $42.08 | $39.68 | 4,041 |
2019-12-04 | $41.98 | $42.13 | $41.97 | $41.97 | $39.58 | 10,071 |
2019-12-03 | $41.60 | $41.67 | $41.56 | $41.67 | $39.29 | 2,288 |
2019-12-02 | $42.28 | $42.33 | $42.11 | $42.11 | $39.71 | 2,992 |
2019-11-29 | $42.47 | $42.53 | $42.39 | $42.39 | $39.97 | 4,589 |
2019-11-27 | $42.56 | $42.61 | $42.47 | $42.60 | $40.17 | 3,619 |
2019-11-26 | $42.35 | $42.50 | $42.35 | $42.50 | $40.08 | 2,025 |
2019-11-25 | $42.43 | $42.47 | $42.37 | $42.47 | $40.05 | 6,898 |
2019-11-22 | $42.02 | $42.12 | $42.02 | $42.12 | $39.72 | 14,972 |
2019-11-21 | $41.98 | $41.99 | $41.82 | $41.89 | $39.50 | 3,545 |
2019-11-20 | $41.91 | $42.07 | $41.72 | $41.96 | $39.57 | 6,995 |
2019-11-19 | $42.43 | $42.43 | $42.14 | $42.18 | $39.77 | 4,931 |
2019-11-18 | $42.28 | $42.45 | $42.26 | $42.44 | $40.02 | 20,050 |
2019-11-15 | $42.24 | $42.45 | $42.24 | $42.44 | $40.02 | 52,682 |
2019-11-14 | $42.12 | $42.12 | $42.00 | $42.11 | $39.71 | 2,961 |
2019-11-13 | $41.99 | $42.07 | $41.99 | $41.99 | $39.59 | 2,168 |
2019-11-12 | $42.35 | $42.38 | $42.17 | $42.19 | $39.78 | 1,763 |
2019-11-11 | $42.13 | $42.20 | $42.13 | $42.20 | $39.79 | 511 |
2019-11-08 | $42.08 | $42.26 | $42.08 | $42.26 | $39.85 | 2,457 |
2019-11-07 | $42.35 | $42.40 | $42.18 | $42.18 | $39.77 | 916 |
2019-11-06 | $42.04 | $42.06 | $41.92 | $42.00 | $39.60 | 5,347 |
2019-11-05 | $41.94 | $42.19 | $41.94 | $42.06 | $39.66 | 3,954 |
2019-11-04 | $41.38 | $41.38 | $41.38 | $41.38 | $39.02 | 5,032 |
2019-11-01 | $41.23 | $41.38 | $41.23 | $41.38 | $39.02 | 2,963 |
2019-10-31 | $40.52 | $40.74 | $40.45 | $40.74 | $38.42 | 2,356 |
2019-10-30 | $40.83 | $41.01 | $40.78 | $41.01 | $38.67 | 1,891 |
2019-10-29 | $40.87 | $41.23 | $40.87 | $41.15 | $38.80 | 4,071 |
2019-10-28 | $41.20 | $41.21 | $41.06 | $41.06 | $38.72 | 2,478 |
2019-10-25 | $40.39 | $40.90 | $40.39 | $40.89 | $38.56 | 1,147 |
2019-10-24 | $40.78 | $40.81 | $40.50 | $40.61 | $38.29 | 3,607 |
2019-10-23 | $40.58 | $40.63 | $40.54 | $40.63 | $38.31 | 5,891 |
2019-10-22 | $40.27 | $40.59 | $40.27 | $40.55 | $38.24 | 1,713 |
2019-10-21 | $40.27 | $40.35 | $40.27 | $40.32 | $38.02 | 2,827 |
2019-10-18 | $39.92 | $40.04 | $39.82 | $40.00 | $37.72 | 3,172 |
2019-10-17 | $39.97 | $40.01 | $39.85 | $39.93 | $37.65 | 4,222 |
2019-10-16 | $40.06 | $40.06 | $39.84 | $39.84 | $37.57 | 4,077 |
2019-10-15 | $39.97 | $40.10 | $39.92 | $39.95 | $37.67 | 27,515 |
2019-10-14 | $39.36 | $39.55 | $39.36 | $39.52 | $37.27 | 51,602 |
2019-10-11 | $39.70 | $39.85 | $39.62 | $39.62 | $37.36 | 7,220 |
2019-10-10 | $38.90 | $39.08 | $38.85 | $38.94 | $36.72 | 3,469 |
2019-10-09 | $38.54 | $38.68 | $38.54 | $38.61 | $36.41 | 1,790 |
2019-10-08 | $38.38 | $38.47 | $38.24 | $38.24 | $36.06 | 3,832 |
2019-10-07 | $38.83 | $39.18 | $38.78 | $38.98 | $36.76 | 2,870 |
2019-10-04 | $38.55 | $39.01 | $38.55 | $39.01 | $36.78 | 7,004 |
2019-10-03 | $38.40 | $38.59 | $38.01 | $38.55 | $36.35 | 3,624 |
2019-10-02 | $39.28 | $39.28 | $38.41 | $38.52 | $36.32 | 5,542 |
2019-10-01 | $40.26 | $40.27 | $39.37 | $39.37 | $37.12 | 947 |
2019-09-30 | $40.02 | $40.09 | $40.02 | $40.09 | $37.80 | 845 |
2019-09-27 | $40.08 | $40.12 | $39.77 | $39.91 | $37.63 | 5,530 |
2019-09-26 | $40.24 | $40.24 | $39.82 | $39.86 | $37.59 | 2,424 |
2019-09-25 | $39.75 | $40.09 | $39.75 | $40.07 | $37.78 | 6,227 |
2019-09-24 | $40.47 | $40.47 | $39.73 | $39.82 | $37.55 | 755 |
2019-09-23 | $40.09 | $40.26 | $40.06 | $40.20 | $37.91 | 3,007 |
2019-09-20 | $40.61 | $40.72 | $40.39 | $40.39 | $37.87 | 2,749 |
2019-09-19 | $40.58 | $40.79 | $40.55 | $40.55 | $38.02 | 1,645 |
2019-09-18 | $40.51 | $40.70 | $40.41 | $40.70 | $38.16 | 3,907 |
2019-09-17 | $40.81 | $40.81 | $40.64 | $40.74 | $38.20 | 5,645 |
2019-09-16 | $40.76 | $40.91 | $40.76 | $40.91 | $38.36 | 3,809 |
2019-09-13 | $40.76 | $41.09 | $40.76 | $40.95 | $38.39 | 2,200 |
2019-09-12 | $40.76 | $40.84 | $40.66 | $40.79 | $38.24 | 1,259 |
2019-09-11 | $40.52 | $40.76 | $40.52 | $40.76 | $38.22 | 1,603 |
2019-09-10 | $40.35 | $40.45 | $40.30 | $40.45 | $37.92 | 810 |
2019-09-09 | $39.80 | $40.05 | $39.80 | $40.00 | $37.50 | 1,056 |
2019-09-06 | $39.15 | $39.46 | $39.15 | $39.34 | $36.88 | 2,857 |
2019-09-05 | $39.05 | $39.40 | $39.05 | $39.26 | $36.81 | 2,762 |
2019-09-04 | $38.36 | $38.56 | $38.34 | $38.56 | $36.15 | 3,523 |
2019-09-03 | $38.11 | $38.11 | $37.88 | $38.10 | $35.72 | 1,910 |
2019-08-30 | $38.34 | $38.52 | $38.34 | $38.39 | $35.99 | 690 |
2019-08-29 | $38.27 | $38.33 | $38.27 | $38.28 | $35.89 | 1,748 |
2019-08-28 | $37.40 | $37.78 | $37.40 | $37.76 | $35.40 | 4,302 |
2019-08-27 | $37.67 | $37.67 | $37.36 | $37.43 | $35.09 | 3,098 |
2019-08-26 | $37.55 | $37.68 | $37.55 | $37.66 | $35.31 | 3,461 |
2019-08-23 | $38.05 | $38.27 | $37.31 | $37.31 | $34.98 | 6,137 |
2019-08-22 | $38.34 | $38.55 | $38.29 | $38.55 | $36.14 | 2,837 |
2019-08-21 | $38.38 | $38.40 | $38.31 | $38.37 | $35.97 | 4,824 |
2019-08-20 | $38.15 | $38.31 | $38.09 | $38.09 | $35.71 | 6,704 |
2019-08-19 | $38.40 | $38.54 | $38.40 | $38.54 | $36.13 | 1,247 |
2019-08-16 | $37.60 | $38.10 | $37.60 | $38.10 | $35.72 | 10,037 |
2019-08-15 | $37.33 | $37.59 | $37.13 | $37.42 | $35.08 | 18,483 |
2019-08-14 | $38.04 | $38.07 | $37.51 | $37.54 | $35.20 | 4,714 |
2019-08-13 | $38.50 | $39.09 | $38.50 | $38.92 | $36.49 | 2,891 |
2019-08-12 | $38.50 | $38.56 | $38.32 | $38.40 | $36.00 | 1,726 |
2019-08-09 | $39.01 | $39.13 | $38.76 | $39.05 | $36.61 | 7,912 |
2019-08-08 | $39.00 | $39.29 | $39.00 | $39.29 | $36.84 | 1,481 |
2019-08-07 | $38.09 | $38.69 | $37.99 | $38.69 | $36.27 | 3,815 |
2019-08-06 | $38.31 | $38.62 | $38.13 | $38.62 | $36.21 | 3,178 |
2019-08-05 | $38.50 | $38.52 | $38.00 | $38.26 | $35.87 | 4,441 |
2019-08-02 | $39.24 | $39.36 | $39.24 | $39.33 | $36.87 | 1,296 |
2019-08-01 | $40.69 | $40.69 | $39.53 | $39.71 | $37.23 | 2,961 |
2019-07-31 | $40.82 | $40.99 | $40.60 | $40.65 | $38.11 | 3,524 |
2019-07-30 | $40.82 | $40.96 | $40.82 | $40.94 | $38.38 | 1,742 |
2019-07-29 | $41.09 | $41.11 | $41.07 | $41.07 | $38.51 | 1,710 |
2019-07-26 | $41.08 | $41.21 | $41.08 | $41.21 | $38.64 | 742 |
2019-07-25 | $41.06 | $41.06 | $40.85 | $40.92 | $38.37 | 3,376 |
2019-07-24 | $41.01 | $41.17 | $41.01 | $41.17 | $38.60 | 1,776 |
2019-07-23 | $40.53 | $40.79 | $40.53 | $40.79 | $38.24 | 1,674 |
2019-07-22 | $40.63 | $40.63 | $40.33 | $40.42 | $37.90 | 4,227 |
2019-07-19 | $40.61 | $40.73 | $40.52 | $40.52 | $37.99 | 3,677 |
2019-07-18 | $40.48 | $40.56 | $40.48 | $40.56 | $38.03 | 249 |
2019-07-17 | $40.57 | $40.65 | $40.49 | $40.51 | $37.98 | 4,174 |
2019-07-16 | $40.92 | $41.02 | $40.84 | $40.90 | $38.35 | 2,070 |
2019-07-15 | $41.13 | $41.13 | $40.78 | $40.84 | $38.29 | 4,558 |
2019-07-12 | $40.73 | $40.92 | $40.73 | $40.91 | $38.36 | 1,611 |
2019-07-11 | $40.33 | $40.43 | $40.29 | $40.42 | $37.90 | 4,875 |
2019-07-10 | $40.39 | $40.44 | $40.33 | $40.33 | $37.81 | 4,186 |
2019-07-09 | $40.25 | $40.40 | $40.25 | $40.38 | $37.86 | 3,671 |
2019-07-08 | $40.56 | $40.61 | $40.42 | $40.48 | $37.95 | 1,896 |
2019-07-05 | $40.47 | $40.66 | $40.47 | $40.60 | $38.07 | 2,459 |
2019-07-03 | $40.51 | $40.64 | $40.51 | $40.62 | $38.08 | 3,766 |
2019-07-02 | $40.42 | $40.42 | $40.27 | $40.30 | $37.78 | 3,172 |
2019-07-01 | $40.66 | $40.66 | $40.26 | $40.49 | $37.96 | 42,957 |
2019-06-28 | $39.99 | $40.19 | $39.99 | $40.05 | $37.55 | 162,593 |
2019-06-27 | $39.71 | $39.78 | $39.69 | $39.77 | $37.29 | 3,398 |
2019-06-26 | $39.66 | $39.77 | $39.52 | $39.53 | $37.06 | 4,924 |
2019-06-25 | $39.70 | $39.77 | $39.55 | $39.60 | $37.13 | 4,990 |
2019-06-24 | $40.11 | $40.18 | $39.81 | $39.83 | $37.34 | 51,602 |
2019-06-21 | $40.14 | $40.37 | $40.14 | $40.29 | $37.48 | 4,375 |
2019-06-20 | $40.05 | $40.30 | $39.98 | $40.30 | $37.49 | 3,348 |
2019-06-19 | $39.97 | $39.99 | $39.87 | $39.97 | $37.19 | 1,978 |
2019-06-18 | $39.72 | $39.82 | $39.67 | $39.76 | $36.99 | 121,076 |
2019-06-17 | $39.52 | $39.63 | $39.46 | $39.46 | $36.71 | 3,765 |
2019-06-14 | $39.57 | $39.68 | $39.53 | $39.68 | $36.91 | 4,708 |
2019-06-13 | $39.53 | $39.64 | $39.51 | $39.54 | $36.78 | 1,879 |
2019-06-12 | $39.52 | $39.52 | $39.41 | $39.44 | $36.69 | 2,852 |
2019-06-11 | $39.72 | $39.72 | $39.36 | $39.49 | $36.74 | 2,550 |
2019-06-10 | $39.68 | $39.68 | $39.48 | $39.51 | $36.75 | 5,180 |
2019-06-07 | $39.45 | $39.63 | $39.45 | $39.45 | $36.70 | 4,183 |
2019-06-06 | $39.13 | $39.34 | $39.13 | $39.30 | $36.56 | 1,772 |
2019-06-05 | $38.88 | $39.10 | $38.88 | $39.10 | $36.37 | 1,320 |
2019-06-04 | $38.36 | $38.84 | $38.36 | $38.84 | $36.14 | 4,095 |
2019-06-03 | $37.83 | $38.03 | $37.83 | $38.03 | $35.38 | 2,233 |
2019-05-31 | $37.59 | $37.70 | $37.59 | $37.67 | $35.04 | 129,005 |
2019-05-30 | $38.26 | $38.26 | $38.04 | $38.09 | $35.43 | 2,534 |
2019-05-29 | $38.21 | $38.21 | $37.96 | $38.13 | $35.47 | 5,045 |
2019-05-28 | $38.99 | $38.99 | $38.42 | $38.42 | $35.74 | 1,644 |
2019-05-24 | $38.88 | $39.00 | $38.88 | $38.95 | $36.23 | 1,692 |
2019-05-23 | $38.75 | $38.85 | $38.67 | $38.82 | $36.11 | 4,518 |
2019-05-22 | $39.16 | $39.32 | $39.15 | $39.22 | $36.49 | 4,526 |
2019-05-21 | $39.39 | $39.39 | $39.27 | $39.31 | $36.57 | 5,445 |
2019-05-20 | $39.20 | $39.20 | $39.02 | $39.05 | $36.33 | 2,090 |
2019-05-17 | $38.90 | $39.25 | $38.90 | $39.05 | $36.33 | 870 |
2019-05-16 | $39.32 | $39.37 | $39.17 | $39.18 | $36.45 | 4,196 |
2019-05-15 | $38.62 | $38.94 | $38.58 | $38.88 | $36.17 | 2,494 |
2019-05-14 | $38.70 | $39.01 | $38.69 | $38.83 | $36.12 | 3,645 |
2019-05-13 | $38.60 | $38.68 | $38.42 | $38.54 | $35.85 | 2,935 |
2019-05-10 | $38.87 | $39.26 | $38.53 | $39.17 | $36.44 | 14,035 |
2019-05-09 | $38.80 | $38.95 | $38.65 | $38.94 | $36.23 | 3,231 |
2019-05-08 | $39.07 | $39.24 | $39.02 | $39.03 | $36.31 | 3,997 |
2019-05-07 | $39.28 | $39.28 | $39.06 | $39.20 | $36.47 | 3,233 |
2019-05-06 | $39.58 | $39.78 | $39.57 | $39.73 | $36.96 | 3,207 |
2019-05-03 | $39.78 | $39.99 | $39.78 | $39.98 | $37.19 | 1,423 |
2019-05-02 | $39.80 | $39.80 | $39.55 | $39.60 | $36.84 | 6,301 |
2019-05-01 | $40.05 | $40.11 | $39.77 | $39.77 | $37.00 | 2,260 |
2019-04-30 | $39.96 | $40.05 | $39.72 | $40.05 | $37.26 | 813,956 |
2019-04-29 | $39.65 | $39.89 | $39.65 | $39.80 | $37.03 | 5,136 |
2019-04-26 | $39.38 | $39.59 | $39.38 | $39.59 | $36.83 | 4,945 |
2019-04-25 | $39.32 | $39.41 | $39.32 | $39.37 | $36.63 | 4,088 |
2019-04-24 | $39.47 | $39.47 | $39.34 | $39.42 | $36.67 | 6,120 |
2019-04-23 | $39.27 | $39.49 | $39.27 | $39.49 | $36.74 | 5,622 |
2019-04-22 | $39.25 | $39.34 | $39.25 | $39.34 | $36.60 | 9,151 |
2019-04-18 | $39.51 | $39.51 | $39.27 | $39.35 | $36.61 | 3,501 |
2019-04-17 | $39.28 | $39.37 | $39.28 | $39.37 | $36.63 | 1,527 |
2019-04-16 | $39.38 | $39.44 | $39.29 | $39.40 | $36.65 | 13,726 |
2019-04-15 | $39.15 | $39.24 | $39.15 | $39.24 | $36.50 | 1,142 |
2019-04-12 | $39.24 | $39.32 | $39.24 | $39.32 | $36.58 | 1,634 |
2019-04-11 | $39.07 | $39.20 | $38.95 | $39.09 | $36.37 | 7,929 |
2019-04-10 | $39.08 | $39.08 | $38.89 | $38.96 | $36.24 | 5,295 |
2019-04-09 | $38.92 | $39.02 | $38.86 | $38.86 | $36.15 | 4,023 |
2019-04-08 | $39.03 | $39.15 | $39.03 | $39.15 | $36.42 | 10,451 |
2019-04-05 | $39.09 | $39.17 | $39.06 | $39.16 | $36.43 | 5,121 |
2019-04-04 | $38.90 | $39.04 | $38.87 | $39.03 | $36.31 | 5,436 |
2019-04-03 | $38.93 | $38.93 | $38.73 | $38.82 | $36.11 | 2,799 |
2019-04-02 | $38.80 | $38.83 | $38.75 | $38.78 | $36.08 | 2,520 |
2019-04-01 | $38.79 | $38.99 | $38.79 | $38.98 | $36.26 | 23,125 |
2019-03-29 | $38.35 | $38.48 | $38.33 | $38.48 | $35.80 | 3,990 |
2019-03-28 | $38.19 | $38.31 | $38.14 | $38.31 | $35.64 | 5,443 |
2019-03-27 | $38.29 | $38.45 | $38.25 | $38.32 | $35.65 | 11,280 |
2019-03-26 | $38.52 | $38.53 | $38.35 | $38.47 | $35.79 | 7,024 |
2019-03-25 | $38.15 | $38.25 | $38.05 | $38.17 | $35.51 | 50,889 |
2019-03-22 | $38.71 | $38.79 | $38.22 | $38.27 | $35.60 | 3,054 |
2019-03-21 | $38.95 | $38.95 | $38.82 | $38.88 | $36.17 | 2,308 |
2019-03-20 | $38.77 | $38.95 | $38.62 | $38.62 | $35.93 | 3,260 |
2019-03-19 | $39.39 | $39.39 | $38.89 | $38.89 | $36.18 | 2,265 |
2019-03-18 | $39.03 | $39.04 | $38.95 | $39.04 | $36.32 | 3,010 |
2019-03-15 | $39.04 | $39.15 | $39.01 | $39.10 | $36.17 | 2,806 |
2019-03-14 | $38.84 | $39.05 | $38.83 | $38.91 | $36.00 | 3,801 |
2019-03-13 | $38.77 | $38.91 | $38.77 | $38.91 | $36.00 | 6,290 |
2019-03-12 | $38.82 | $38.82 | $38.65 | $38.72 | $35.83 | 7,214 |
2019-03-11 | $38.36 | $38.66 | $38.30 | $38.59 | $35.71 | 4,653 |
2019-03-08 | $37.99 | $38.12 | $37.88 | $38.12 | $35.27 | 3,694 |
2019-03-07 | $38.30 | $38.30 | $38.03 | $38.10 | $35.25 | 3,822 |
2019-03-06 | $38.42 | $38.48 | $38.28 | $38.28 | $35.42 | 4,100 |
2019-03-05 | $38.62 | $38.62 | $38.42 | $38.55 | $35.67 | 6,236 |
2019-03-04 | $38.57 | $38.57 | $38.48 | $38.50 | $35.62 | 770 |
2019-03-01 | $38.69 | $38.69 | $38.45 | $38.64 | $35.75 | 9,761 |
2019-02-28 | $38.60 | $38.60 | $38.47 | $38.53 | $35.65 | 3,028 |
2019-02-27 | $38.57 | $38.71 | $38.57 | $38.62 | $35.73 | 3,880 |
2019-02-26 | $38.67 | $38.74 | $38.62 | $38.62 | $35.73 | 2,466 |
2019-02-25 | $38.67 | $38.88 | $38.67 | $38.67 | $35.78 | 1,720 |
2019-02-22 | $38.34 | $38.52 | $38.33 | $38.44 | $35.57 | 23,169 |
2019-02-21 | $38.45 | $38.45 | $38.29 | $38.37 | $35.51 | 2,325 |
2019-02-20 | $38.31 | $38.55 | $38.29 | $38.50 | $35.62 | 4,202 |
2019-02-19 | $37.99 | $38.37 | $37.99 | $38.26 | $35.40 | 4,139 |
2019-02-15 | $38.09 | $38.09 | $38.02 | $38.07 | $35.22 | 6,606 |
2019-02-14 | $37.58 | $37.73 | $37.52 | $37.67 | $34.85 | 4,617 |
2019-02-13 | $37.84 | $37.89 | $37.72 | $37.76 | $34.94 | 2,844 |
2019-02-12 | $37.62 | $37.78 | $37.62 | $37.71 | $34.89 | 3,989 |
2019-02-11 | $37.31 | $37.34 | $37.19 | $37.32 | $34.53 | 1,895 |
2019-02-08 | $36.79 | $37.14 | $36.79 | $37.14 | $34.36 | 1,026 |
2019-02-07 | $37.28 | $37.28 | $37.06 | $37.18 | $34.40 | 1,106 |
2019-02-06 | $37.63 | $37.63 | $37.49 | $37.52 | $34.72 | 2,344 |
2019-02-05 | $37.44 | $37.53 | $37.37 | $37.49 | $34.69 | 2,991 |
2019-02-04 | $37.16 | $37.38 | $37.13 | $37.38 | $34.59 | 2,852 |
2019-02-01 | $37.38 | $37.38 | $37.28 | $37.31 | $34.52 | 4,585 |
2019-01-31 | $37.04 | $37.38 | $37.04 | $37.35 | $34.56 | 16,367 |
2019-01-30 | $36.64 | $37.01 | $36.62 | $36.92 | $34.16 | 2,795 |
2019-01-29 | $36.71 | $36.71 | $36.62 | $36.67 | $33.93 | 29,078 |
2019-01-28 | $36.60 | $36.75 | $36.57 | $36.71 | $33.97 | 2,235 |
2019-01-25 | $37.73 | $37.73 | $36.81 | $36.82 | $34.07 | 24,039 |
2019-01-24 | $36.65 | $36.68 | $36.44 | $36.63 | $33.89 | 153,784 |
2019-01-23 | $36.62 | $36.62 | $36.30 | $36.56 | $33.83 | 2,528 |
2019-01-22 | $36.87 | $36.87 | $36.38 | $36.38 | $33.66 | 1,242 |
2019-01-18 | $36.82 | $36.90 | $36.67 | $36.84 | $34.09 | 37,200 |
2019-01-17 | $36.05 | $36.38 | $36.01 | $36.38 | $33.66 | 9,153 |
2019-01-16 | $36.07 | $36.21 | $36.06 | $36.15 | $33.45 | 1,727 |
2019-01-15 | $35.81 | $35.98 | $35.81 | $35.93 | $33.24 | 9,734 |
2019-01-14 | $35.63 | $35.77 | $35.59 | $35.69 | $33.02 | 2,747 |
2019-01-11 | $35.55 | $35.77 | $35.49 | $35.71 | $33.04 | 30,886 |
2019-01-10 | $35.26 | $35.58 | $35.26 | $35.57 | $32.91 | 8,513 |
2019-01-09 | $35.55 | $35.55 | $35.37 | $35.38 | $32.74 | 5,984 |
2019-01-08 | $35.08 | $35.36 | $35.08 | $35.33 | $32.69 | 16,514 |
2019-01-07 | $34.85 | $35.15 | $34.85 | $35.10 | $32.48 | 1,120 |
2019-01-04 | $34.08 | $34.85 | $34.08 | $34.83 | $32.23 | 6,050 |
2019-01-03 | $34.20 | $34.20 | $33.92 | $33.92 | $31.38 | 11,439 |
2019-01-02 | $34.00 | $34.39 | $33.97 | $34.29 | $31.73 | 9,403 |
2018-12-31 | $34.11 | $34.30 | $33.84 | $34.20 | $31.64 | 18,846 |
2018-12-28 | $34.17 | $34.39 | $33.96 | $33.97 | $31.43 | 4,284 |
2018-12-27 | $33.26 | $33.90 | $32.95 | $33.90 | $31.37 | 6,923 |
2018-12-26 | $32.50 | $33.68 | $32.42 | $33.68 | $31.16 | 1,969 |
2018-12-24 | $33.18 | $33.18 | $32.62 | $32.62 | $30.18 | 40,378 |
2018-12-21 | $34.74 | $34.85 | $33.83 | $33.85 | $31.06 | 6,064 |
2018-12-20 | $34.55 | $34.74 | $34.09 | $34.21 | $31.39 | 7,785 |
2018-12-19 | $35.39 | $35.49 | $34.73 | $34.78 | $31.91 | 7,552 |
2018-12-18 | $35.39 | $35.69 | $35.07 | $35.28 | $32.37 | 48,314 |
2018-12-17 | $35.93 | $35.98 | $35.21 | $35.27 | $32.36 | 19,466 |
2018-12-14 | $36.13 | $36.14 | $35.92 | $35.93 | $32.96 | 33,172 |
2018-12-13 | $36.31 | $36.41 | $36.12 | $36.29 | $33.29 | 53,247 |
2018-12-12 | $36.50 | $36.63 | $36.24 | $36.24 | $33.25 | 130,922 |
2018-12-11 | $36.70 | $36.70 | $35.98 | $36.14 | $33.16 | 16,734 |
2018-12-10 | $36.13 | $36.25 | $35.61 | $36.25 | $33.26 | 3,303 |
2018-12-07 | $37.24 | $37.24 | $36.40 | $36.54 | $33.52 | 10,022 |
2018-12-06 | $37.06 | $37.06 | $36.27 | $36.76 | $33.72 | 12,743 |
2018-12-04 | $38.07 | $38.07 | $37.40 | $37.40 | $34.31 | 3,306 |
2018-12-03 | $38.18 | $38.34 | $38.15 | $38.30 | $35.14 | 13,820 |
2018-11-30 | $37.75 | $37.99 | $37.73 | $37.99 | $34.85 | 1,235 |
2018-11-29 | $37.73 | $37.81 | $37.53 | $37.81 | $34.69 | 1,850 |
2018-11-28 | $37.22 | $37.74 | $37.19 | $37.61 | $34.51 | 12,529 |
2018-11-27 | $37.19 | $37.25 | $37.13 | $37.25 | $34.18 | 2,936 |
2018-11-26 | $37.21 | $37.22 | $37.13 | $37.22 | $34.15 | 1,052 |
2018-11-23 | $36.87 | $36.89 | $36.80 | $36.89 | $33.85 | 1,642 |
2018-11-21 | $37.21 | $37.29 | $37.15 | $37.20 | $34.13 | 6,206 |
2018-11-20 | $37.21 | $37.21 | $37.00 | $37.00 | $33.95 | 1,582 |
2018-11-19 | $37.68 | $37.68 | $37.46 | $37.46 | $34.37 | 2,350 |
2018-11-16 | $37.54 | $37.66 | $37.51 | $37.61 | $34.51 | 2,785 |
2018-11-15 | $37.15 | $37.63 | $37.10 | $37.63 | $34.52 | 2,083 |
2018-11-14 | $37.86 | $37.86 | $37.17 | $37.27 | $34.19 | 2,136 |
2018-11-13 | $37.77 | $37.89 | $37.59 | $37.62 | $34.52 | 2,304 |
2018-11-12 | $37.92 | $37.94 | $37.86 | $37.89 | $34.76 | 839 |
2018-11-09 | $38.09 | $38.09 | $37.87 | $37.94 | $34.81 | 5,532 |
2018-11-08 | $38.35 | $38.35 | $38.13 | $38.22 | $35.07 | 13,695 |
2018-11-07 | $38.13 | $38.27 | $37.91 | $38.27 | $35.11 | 6,978 |
2018-11-06 | $37.63 | $37.83 | $37.63 | $37.83 | $34.71 | 3,561 |
2018-11-05 | $37.25 | $37.72 | $37.25 | $37.72 | $34.61 | 165,185 |
2018-11-02 | $37.51 | $37.51 | $37.03 | $37.06 | $34.00 | 17,697 |
2018-11-01 | $37.46 | $37.46 | $37.30 | $37.36 | $34.28 | 7,474 |
2018-10-31 | $37.47 | $37.47 | $37.18 | $37.37 | $34.29 | 2,290 |
2018-10-30 | $36.83 | $36.89 | $36.61 | $36.89 | $33.85 | 2,188 |
2018-10-29 | $37.19 | $37.19 | $36.33 | $36.33 | $33.33 | 3,718 |
2018-10-26 | $36.44 | $36.67 | $36.26 | $36.67 | $33.64 | 4,104 |
2018-10-25 | $36.96 | $37.11 | $36.86 | $37.11 | $34.05 | 10,223 |
2018-10-24 | $37.51 | $37.51 | $36.71 | $36.71 | $33.68 | 4,235 |
2018-10-23 | $37.30 | $37.39 | $36.98 | $37.39 | $34.30 | 4,418 |
2018-10-22 | $37.67 | $37.78 | $37.58 | $37.67 | $34.56 | 7,703 |
2018-10-19 | $37.99 | $38.12 | $37.88 | $38.02 | $34.88 | 30,300 |
2018-10-18 | $38.14 | $38.24 | $37.82 | $37.82 | $34.70 | 1,441 |
2018-10-17 | $37.90 | $38.27 | $37.80 | $38.14 | $34.99 | 4,009 |
2018-10-16 | $37.71 | $38.01 | $37.71 | $37.92 | $34.79 | 31,046 |
2018-10-15 | $37.67 | $37.85 | $37.62 | $37.85 | $34.73 | 2,532 |
2018-10-12 | $37.53 | $37.70 | $37.24 | $37.48 | $34.39 | 5,310 |
2018-10-11 | $38.22 | $38.22 | $37.52 | $37.83 | $34.71 | 3,185 |
2018-10-10 | $39.28 | $39.34 | $38.46 | $38.46 | $35.29 | 95,420 |
2018-10-09 | $39.45 | $39.45 | $39.42 | $39.43 | $36.18 | 2,184 |
2018-10-08 | $39.06 | $39.50 | $39.06 | $39.48 | $36.22 | 13,424 |
2018-10-05 | $39.20 | $39.29 | $39.14 | $39.29 | $36.05 | 11,956 |
2018-10-04 | $39.31 | $39.31 | $39.19 | $39.27 | $36.03 | 1,844 |
2018-10-03 | $39.52 | $39.52 | $39.26 | $39.26 | $36.02 | 149,555 |
2018-10-02 | $39.12 | $39.30 | $39.12 | $39.30 | $36.06 | 5,615 |
2018-10-01 | $39.32 | $39.32 | $39.15 | $39.15 | $35.92 | 5,378 |
2018-09-28 | $38.94 | $39.05 | $38.91 | $38.97 | $35.75 | 6,900 |
2018-09-27 | $39.03 | $39.20 | $38.88 | $38.94 | $35.73 | 3,360 |
2018-09-26 | $39.12 | $39.36 | $39.12 | $39.17 | $35.94 | 3,441 |
2018-09-25 | $39.39 | $39.46 | $39.19 | $39.19 | $35.96 | 3,871 |
2018-09-24 | $39.68 | $39.68 | $39.41 | $39.44 | $36.18 | 3,954 |
2018-09-21 | $40.15 | $40.17 | $40.11 | $40.11 | $36.53 | 14,254 |
2018-09-20 | $40.11 | $40.16 | $39.98 | $40.09 | $36.51 | 4,392 |
2018-09-19 | $39.64 | $39.96 | $39.64 | $39.96 | $36.40 | 1,452 |
2018-09-18 | $39.62 | $39.75 | $39.60 | $39.75 | $36.20 | 2,367 |
2018-09-17 | $39.60 | $39.60 | $39.56 | $39.58 | $36.05 | 1,948 |
2018-09-14 | $39.71 | $39.71 | $39.52 | $39.66 | $36.12 | 9,794 |
2018-09-13 | $39.50 | $39.62 | $39.50 | $39.62 | $36.09 | 3,389 |
2018-09-12 | $39.43 | $39.51 | $39.43 | $39.45 | $35.93 | 1,730 |
2018-09-11 | $39.29 | $39.42 | $39.22 | $39.42 | $35.90 | 5,793 |
2018-09-10 | $39.52 | $39.60 | $39.45 | $39.50 | $35.98 | 4,082 |
2018-09-07 | $39.36 | $39.44 | $39.26 | $39.32 | $35.81 | 6,641 |
2018-09-06 | $39.71 | $39.71 | $39.47 | $39.59 | $36.06 | 2,683 |
2018-09-05 | $39.56 | $39.64 | $39.54 | $39.64 | $36.10 | 2,747 |
2018-09-04 | $39.25 | $39.45 | $39.25 | $39.39 | $35.88 | 210,186 |
2018-08-31 | $39.49 | $39.49 | $39.34 | $39.36 | $35.85 | 3,028 |
2018-08-30 | $39.74 | $39.74 | $39.48 | $39.48 | $35.96 | 2,897 |
2018-08-29 | $39.71 | $39.89 | $39.71 | $39.77 | $36.22 | 11,822 |
2018-08-28 | $39.87 | $39.87 | $39.70 | $39.70 | $36.16 | 4,065 |
2018-08-27 | $39.68 | $39.80 | $39.68 | $39.80 | $36.25 | 2,627 |
2018-08-24 | $39.37 | $39.47 | $39.37 | $39.38 | $35.87 | 7,643 |
2018-08-23 | $39.27 | $39.37 | $39.21 | $39.25 | $35.75 | 8,829 |
2018-08-22 | $39.37 | $39.58 | $39.37 | $39.42 | $35.90 | 3,418 |
2018-08-21 | $39.48 | $39.68 | $39.48 | $39.59 | $36.06 | 9,382 |
2018-08-20 | $39.58 | $39.58 | $39.44 | $39.56 | $36.03 | 7,968 |
2018-08-17 | $39.18 | $39.44 | $39.18 | $39.42 | $35.90 | 4,461 |
2018-08-16 | $38.93 | $39.21 | $38.93 | $39.20 | $35.70 | 3,571 |
2018-08-15 | $38.59 | $38.74 | $38.59 | $38.59 | $35.15 | 3,500 |
2018-08-14 | $38.63 | $38.95 | $38.63 | $38.90 | $35.43 | 3,628 |
2018-08-13 | $38.82 | $38.85 | $38.59 | $38.66 | $35.21 | 5,446 |
2018-08-10 | $38.89 | $38.98 | $38.88 | $38.88 | $35.41 | 5,083 |
2018-08-09 | $39.37 | $39.37 | $39.24 | $39.25 | $35.75 | 24,652 |
2018-08-08 | $39.35 | $39.42 | $39.32 | $39.35 | $35.84 | 3,535 |
2018-08-07 | $39.47 | $39.52 | $39.40 | $39.45 | $35.93 | 3,273 |
2018-08-06 | $39.32 | $39.45 | $39.32 | $39.34 | $35.83 | 35,503 |
2018-08-03 | $39.23 | $39.35 | $39.14 | $39.35 | $35.84 | 2,784 |
2018-08-02 | $38.80 | $39.04 | $38.80 | $39.04 | $35.56 | 33,699 |
2018-08-01 | $39.18 | $39.18 | $38.95 | $39.04 | $35.56 | 3,114 |
2018-07-31 | $39.11 | $39.27 | $39.11 | $39.26 | $35.76 | 5,619 |
2018-07-30 | $39.08 | $39.14 | $39.04 | $39.09 | $35.60 | 5,236 |
2018-07-27 | $38.99 | $39.00 | $38.83 | $38.83 | $35.37 | 2,747 |
2018-07-26 | $38.52 | $38.84 | $38.52 | $38.72 | $35.27 | 5,918 |
2018-07-25 | $38.29 | $38.33 | $38.20 | $38.33 | $34.91 | 5,570 |
2018-07-24 | $38.34 | $38.56 | $38.33 | $38.43 | $35.00 | 14,964 |
2018-07-23 | $38.14 | $38.34 | $38.14 | $38.29 | $34.87 | 4,114 |
2018-07-20 | $38.15 | $38.29 | $38.15 | $38.24 | $34.83 | 4,201 |
2018-07-19 | $38.33 | $38.51 | $38.33 | $38.40 | $34.97 | 15,135 |
2018-07-18 | $38.31 | $38.56 | $38.31 | $38.43 | $35.00 | 4,185 |
2018-07-17 | $38.41 | $38.48 | $38.41 | $38.44 | $35.01 | 3,320 |
2018-07-16 | $38.36 | $38.36 | $38.27 | $38.27 | $34.86 | 2,642 |
2018-07-13 | $38.35 | $38.36 | $38.29 | $38.29 | $34.87 | 4,058 |
2018-07-12 | $38.32 | $38.32 | $38.23 | $38.31 | $34.89 | 3,020 |
2018-07-11 | $38.35 | $38.37 | $38.19 | $38.20 | $34.79 | 16,354 |
2018-07-10 | $38.52 | $38.57 | $38.52 | $38.53 | $35.09 | 1,899 |
2018-07-09 | $38.15 | $38.50 | $38.15 | $38.38 | $34.96 | 9,380 |
2018-07-06 | $37.96 | $38.19 | $37.85 | $38.16 | $34.76 | 14,078 |
2018-07-05 | $37.76 | $37.85 | $37.73 | $37.81 | $34.43 | 8,152 |
2018-07-03 | $37.87 | $37.90 | $37.75 | $37.75 | $34.38 | 2,277 |
2018-07-02 | $37.51 | $37.54 | $37.39 | $37.39 | $34.05 | 2,307 |
2018-06-29 | $37.74 | $38.06 | $37.72 | $37.72 | $34.36 | 3,214 |
2018-06-28 | $37.64 | $37.80 | $37.54 | $37.80 | $34.43 | 7,374 |
2018-06-27 | $37.96 | $38.17 | $37.67 | $37.73 | $34.36 | 7,905 |
2018-06-26 | $37.84 | $37.90 | $37.80 | $37.90 | $34.52 | 2,323 |
2018-06-25 | $37.94 | $37.94 | $37.60 | $37.60 | $34.25 | 2,942 |
2018-06-22 | $38.02 | $38.18 | $38.02 | $38.07 | $34.67 | 3,992 |
2018-06-21 | $37.88 | $37.96 | $37.78 | $37.78 | $34.41 | 5,433 |
2018-06-20 | $38.18 | $38.23 | $38.09 | $38.14 | $34.74 | 4,838 |
2018-06-19 | $37.99 | $38.25 | $37.95 | $38.16 | $34.76 | 3,724 |
2018-06-18 | $38.16 | $38.34 | $38.16 | $38.34 | $34.92 | 2,383 |
2018-06-15 | $38.49 | $38.77 | $38.32 | $38.66 | $34.91 | 5,162 |
2018-06-14 | $38.79 | $38.79 | $38.67 | $38.70 | $34.95 | 15,041 |
2018-06-13 | $38.86 | $38.93 | $38.86 | $38.92 | $35.15 | 6,183 |
2018-06-12 | $38.97 | $38.99 | $38.86 | $38.86 | $35.10 | 4,321 |
2018-06-11 | $39.03 | $39.07 | $38.98 | $39.07 | $35.29 | 2,713 |
2018-06-08 | $38.79 | $38.95 | $38.79 | $38.95 | $35.18 | 45,115 |
2018-06-07 | $38.94 | $39.00 | $38.91 | $38.93 | $35.16 | 3,787 |
2018-06-06 | $38.56 | $38.77 | $38.56 | $38.77 | $35.01 | 9,670 |
2018-06-05 | $38.57 | $38.59 | $38.49 | $38.59 | $34.85 | 7,862 |
2018-06-04 | $38.56 | $38.61 | $38.56 | $38.58 | $34.84 | 2,863 |
2018-06-01 | $38.51 | $38.52 | $38.41 | $38.48 | $34.75 | 8,289 |
2018-05-31 | $38.41 | $38.41 | $38.17 | $38.17 | $34.47 | 4,277 |
2018-05-30 | $38.02 | $38.37 | $38.02 | $38.29 | $34.58 | 15,860 |
2018-05-29 | $38.09 | $38.11 | $37.55 | $37.60 | $33.96 | 3,177 |
2018-05-25 | $38.42 | $38.42 | $38.20 | $38.20 | $34.50 | 5,314 |
2018-05-24 | $38.39 | $38.46 | $38.20 | $38.43 | $34.71 | 4,652 |
2018-05-23 | $38.46 | $38.53 | $38.25 | $38.53 | $34.80 | 6,158 |
2018-05-22 | $39.10 | $39.10 | $38.71 | $38.73 | $34.98 | 12,384 |
2018-05-21 | $38.86 | $38.86 | $38.73 | $38.78 | $35.02 | 78,832 |
2018-05-18 | $38.87 | $38.87 | $38.47 | $38.47 | $34.74 | 31,448 |
2018-05-17 | $38.83 | $38.84 | $38.60 | $38.71 | $34.96 | 7,093 |
2018-05-16 | $38.48 | $38.75 | $38.48 | $38.66 | $34.91 | 5,200 |
2018-05-15 | $38.63 | $38.66 | $38.56 | $38.59 | $34.85 | 8,756 |
2018-05-14 | $38.63 | $38.80 | $38.63 | $38.72 | $34.97 | 3,906 |
2018-05-11 | $38.62 | $38.63 | $38.55 | $38.55 | $34.82 | 4,697 |
2018-05-10 | $38.43 | $38.61 | $38.37 | $38.60 | $34.86 | 11,639 |
2018-05-09 | $38.15 | $38.31 | $37.98 | $38.22 | $34.52 | 14,650 |
2018-05-08 | $37.94 | $37.99 | $37.79 | $37.99 | $34.31 | 10,726 |
2018-05-07 | $38.03 | $38.22 | $37.97 | $38.07 | $34.38 | 23,094 |
2018-05-04 | $37.43 | $38.12 | $37.43 | $38.06 | $34.37 | 10,726 |
2018-05-03 | $37.80 | $37.80 | $37.15 | $37.43 | $33.80 | 26,934 |
2018-05-02 | $38.10 | $38.10 | $37.83 | $37.83 | $34.17 | 6,809 |
2018-05-01 | $37.98 | $37.98 | $37.66 | $37.92 | $34.25 | 2,351 |
2018-04-30 | $38.49 | $38.61 | $38.11 | $38.11 | $34.42 | 86,797 |
2018-04-27 | $38.47 | $38.58 | $38.44 | $38.53 | $34.80 | 5,919 |
2018-04-26 | $38.30 | $38.45 | $38.14 | $38.41 | $34.69 | 22,182 |
2018-04-25 | $38.00 | $38.29 | $38.00 | $38.28 | $34.57 | 9,028 |
2018-04-24 | $38.65 | $38.65 | $37.90 | $38.08 | $34.39 | 4,103 |
2018-04-23 | $38.52 | $38.52 | $38.25 | $38.26 | $34.55 | 3,911 |
2018-04-20 | $38.35 | $38.42 | $38.18 | $38.18 | $34.48 | 1,802 |
2018-04-19 | $38.49 | $38.56 | $38.34 | $38.53 | $34.80 | 46,078 |
2018-04-18 | $38.46 | $38.67 | $38.43 | $38.49 | $34.76 | 20,145 |
2018-04-17 | $38.37 | $38.48 | $38.37 | $38.47 | $34.74 | 91,254 |
2018-04-16 | $38.12 | $38.32 | $38.12 | $38.32 | $34.61 | 5,325 |
2018-04-13 | $38.75 | $38.75 | $37.66 | $37.73 | $34.08 | 3,309 |
2018-04-12 | $38.05 | $38.19 | $37.96 | $38.10 | $34.41 | 8,570 |
2018-04-11 | $37.79 | $37.79 | $37.65 | $37.75 | $34.09 | 3,110 |
2018-04-10 | $37.78 | $37.98 | $37.78 | $37.87 | $34.20 | 13,718 |
2018-04-09 | $37.30 | $37.79 | $37.30 | $37.55 | $33.91 | 3,303 |
2018-04-06 | $38.00 | $38.00 | $36.95 | $36.95 | $33.37 | 5,847 |
2018-04-05 | $37.72 | $37.98 | $37.71 | $37.90 | $34.23 | 7,448 |
2018-04-04 | $36.87 | $37.64 | $36.86 | $37.62 | $33.98 | 5,132 |
2018-04-03 | $37.07 | $37.24 | $36.87 | $37.24 | $33.63 | 5,540 |
2018-04-02 | $38.81 | $38.81 | $36.39 | $36.72 | $33.16 | 7,124 |
2018-03-29 | $37.17 | $37.64 | $37.17 | $37.64 | $33.99 | 5,080 |
2018-03-28 | $37.21 | $37.23 | $37.00 | $37.22 | $33.61 | 5,579 |
2018-03-27 | $37.87 | $37.87 | $37.09 | $37.09 | $33.50 | 13,500 |
2018-03-26 | $37.33 | $37.45 | $37.22 | $37.45 | $33.82 | 2,606 |
2018-03-23 | $37.53 | $37.53 | $36.60 | $36.60 | $33.05 | 44,260 |
2018-03-22 | $38.24 | $38.24 | $37.53 | $37.56 | $33.92 | 7,009 |
2018-03-21 | $38.42 | $38.61 | $38.40 | $38.52 | $34.79 | 4,536 |
2018-03-20 | $38.40 | $38.48 | $38.33 | $38.38 | $34.66 | 4,421 |
2018-03-19 | $38.60 | $38.60 | $38.08 | $38.25 | $34.54 | 3,553 |
2018-03-16 | $38.86 | $39.02 | $38.80 | $38.94 | $35.01 | 4,383 |
2018-03-15 | $38.81 | $38.82 | $38.68 | $38.78 | $34.87 | 6,350 |
2018-03-14 | $38.96 | $38.96 | $38.69 | $38.69 | $34.79 | 1,567 |
2018-03-13 | $39.48 | $39.48 | $39.03 | $39.03 | $35.09 | 5,685 |
2018-03-12 | $39.33 | $39.36 | $39.16 | $39.36 | $35.39 | 25,952 |
2018-03-09 | $38.88 | $39.22 | $38.88 | $39.22 | $35.27 | 7,749 |
2018-03-08 | $38.55 | $38.61 | $38.40 | $38.58 | $34.69 | 3,461 |
2018-03-07 | $38.42 | $38.51 | $38.24 | $38.51 | $34.63 | 7,654 |
2018-03-06 | $38.66 | $38.71 | $38.47 | $38.64 | $34.74 | 11,895 |
2018-03-05 | $37.89 | $38.73 | $37.89 | $38.73 | $34.83 | 9,878 |
2018-03-02 | $37.72 | $38.10 | $37.69 | $38.10 | $34.26 | 5,650 |
2018-03-01 | $38.46 | $38.56 | $37.86 | $38.04 | $34.20 | 5,834 |
2018-02-28 | $39.27 | $39.27 | $38.65 | $38.65 | $34.75 | 8,673 |
2018-02-27 | $39.46 | $39.64 | $39.09 | $39.13 | $35.18 | 5,606 |
2018-02-26 | $39.25 | $39.44 | $39.13 | $39.43 | $35.45 | 5,204 |
2018-02-23 | $38.63 | $39.05 | $38.63 | $39.05 | $35.11 | 4,815 |
2018-02-22 | $38.58 | $38.70 | $38.43 | $38.43 | $34.55 | 2,376 |
2018-02-21 | $38.77 | $39.01 | $38.62 | $38.62 | $34.73 | 19,994 |
2018-02-20 | $38.81 | $38.81 | $38.63 | $38.67 | $34.77 | 2,913 |
2018-02-16 | $38.85 | $39.06 | $38.84 | $38.93 | $35.00 | 11,227 |
2018-02-15 | $38.60 | $38.83 | $38.49 | $38.83 | $34.92 | 9,152 |
2018-02-14 | $37.79 | $38.58 | $37.78 | $38.58 | $34.69 | 4,797 |
2018-02-13 | $37.68 | $38.05 | $37.68 | $37.95 | $34.12 | 3,569 |
2018-02-12 | $38.66 | $38.66 | $37.57 | $38.04 | $34.20 | 43,297 |
2018-02-09 | $37.34 | $37.66 | $36.40 | $37.45 | $33.67 | 14,962 |
2018-02-08 | $37.93 | $37.93 | $36.85 | $36.85 | $33.13 | 9,578 |
2018-02-07 | $38.30 | $38.81 | $38.26 | $38.32 | $34.46 | 17,292 |
2018-02-06 | $36.99 | $38.23 | $36.35 | $38.23 | $34.38 | 37,207 |
2018-02-05 | $38.93 | $39.27 | $37.52 | $37.72 | $33.92 | 16,712 |
2018-02-02 | $39.79 | $39.93 | $39.37 | $39.43 | $35.45 | 8,008 |
2018-02-01 | $39.97 | $40.15 | $39.90 | $39.90 | $35.88 | 2,659 |
2018-01-31 | $40.01 | $40.07 | $39.78 | $40.07 | $36.03 | 5,695 |
2018-01-30 | $39.99 | $40.06 | $39.97 | $40.01 | $35.98 | 2,874 |
2018-01-29 | $40.71 | $40.74 | $40.43 | $40.43 | $36.35 | 17,499 |
2018-01-26 | $40.42 | $40.69 | $40.33 | $40.69 | $36.59 | 12,006 |
2018-01-25 | $40.40 | $40.40 | $40.22 | $40.27 | $36.21 | 9,022 |
2018-01-24 | $40.44 | $40.47 | $40.30 | $40.40 | $36.33 | 4,976 |
2018-01-23 | $38.97 | $40.32 | $38.97 | $40.32 | $36.25 | 2,248 |
2018-01-22 | $39.98 | $40.13 | $39.93 | $40.13 | $36.08 | 7,669 |
2018-01-19 | $39.75 | $39.86 | $39.75 | $39.86 | $35.84 | 5,414 |
2018-01-18 | $39.79 | $39.87 | $39.65 | $39.74 | $35.73 | 10,213 |
2018-01-17 | $39.62 | $40.00 | $39.56 | $39.84 | $35.82 | 9,193 |
2018-01-16 | $40.10 | $40.10 | $39.46 | $39.67 | $35.67 | 10,353 |
2018-01-12 | $39.49 | $39.74 | $39.49 | $39.67 | $35.67 | 4,771 |
2018-01-11 | $39.23 | $39.60 | $39.23 | $39.51 | $35.53 | 20,678 |
2018-01-10 | $39.17 | $39.34 | $39.17 | $39.25 | $35.29 | 4,275 |
2018-01-09 | $39.45 | $39.45 | $39.30 | $39.38 | $35.41 | 24,039 |
2018-01-08 | $39.13 | $39.20 | $39.10 | $39.12 | $35.18 | 3,534 |
2018-01-05 | $39.08 | $39.08 | $38.94 | $39.06 | $35.12 | 6,002 |
2018-01-04 | $39.12 | $39.12 | $39.01 | $39.01 | $35.08 | 10,260 |
2018-01-03 | $38.45 | $38.86 | $38.45 | $38.80 | $34.89 | 6,369 |
2018-01-02 | $38.63 | $38.68 | $38.50 | $38.58 | $34.69 | 34,976 |
2017-12-29 | $38.64 | $38.73 | $38.63 | $38.73 | $34.83 | 3,682 |
2017-12-28 | $38.63 | $38.69 | $38.63 | $38.69 | $34.79 | 1,985 |
2017-12-27 | $38.62 | $38.65 | $38.55 | $38.55 | $34.66 | 2,701 |
2017-12-26 | $38.53 | $38.64 | $38.53 | $38.61 | $34.72 | 4,058 |
2017-12-22 | $38.62 | $38.67 | $38.59 | $38.63 | $34.74 | 4,209 |
2017-12-21 | $38.67 | $38.75 | $38.50 | $38.73 | $34.83 | 27,726 |
2017-12-20 | $38.66 | $38.78 | $38.56 | $38.69 | $34.79 | 31,787 |
2017-12-19 | $38.92 | $38.92 | $38.62 | $38.62 | $34.73 | 2,677 |
2017-12-18 | $38.94 | $38.99 | $38.75 | $38.76 | $34.85 | 12,281 |
2017-12-15 | $38.89 | $38.96 | $38.86 | $38.93 | $34.79 | 5,037 |
2017-12-14 | $38.99 | $38.99 | $38.58 | $38.66 | $34.55 | 8,216 |
2017-12-13 | $38.93 | $38.93 | $38.81 | $38.81 | $34.69 | 1,051 |
2017-12-12 | $38.99 | $39.05 | $38.96 | $38.98 | $34.84 | 4,170 |
2017-12-11 | $38.90 | $38.91 | $38.79 | $38.91 | $34.78 | 3,706 |
2017-12-08 | $38.67 | $38.77 | $38.63 | $38.77 | $34.65 | 1,509 |
2017-12-07 | $38.45 | $38.67 | $38.45 | $38.62 | $34.52 | 5,527 |
2017-12-06 | $38.57 | $38.65 | $38.51 | $38.57 | $34.47 | 7,858 |
2017-12-05 | $38.77 | $38.80 | $38.53 | $38.63 | $34.52 | 31,854 |
2017-12-04 | $38.92 | $39.09 | $38.92 | $38.92 | $34.79 | 13,839 |
2017-12-01 | $38.64 | $38.79 | $38.22 | $38.66 | $34.55 | 6,685 |
2017-11-30 | $38.54 | $38.75 | $38.54 | $38.71 | $34.60 | 4,575 |
2017-11-29 | $38.38 | $38.56 | $38.37 | $38.48 | $34.39 | 7,795 |
2017-11-28 | $37.60 | $38.14 | $37.60 | $38.12 | $34.07 | 5,728 |
2017-11-27 | $37.56 | $37.66 | $37.56 | $37.63 | $33.63 | 6,936 |
2017-11-24 | $37.70 | $37.70 | $37.70 | $37.70 | $33.70 | 9,905 |
2017-11-22 | $37.83 | $37.83 | $37.59 | $37.60 | $33.61 | 7,417 |
2017-11-21 | $37.80 | $37.80 | $37.70 | $37.75 | $33.74 | 4,937 |
2017-11-20 | $37.64 | $37.69 | $37.48 | $37.64 | $33.64 | 6,613 |
2017-11-17 | $37.50 | $37.55 | $37.50 | $37.53 | $33.54 | 3,592 |
2017-11-16 | $37.54 | $37.61 | $37.50 | $37.51 | $33.53 | 6,368 |
2017-11-15 | $37.30 | $37.40 | $37.24 | $37.40 | $33.43 | 1,167 |
2017-11-14 | $37.41 | $37.57 | $37.37 | $37.50 | $33.52 | 15,992 |
2017-11-13 | $37.34 | $37.66 | $37.34 | $37.66 | $33.66 | 30,320 |
2017-11-10 | $37.48 | $37.57 | $37.43 | $37.57 | $33.58 | 3,060 |
2017-11-09 | $37.60 | $37.66 | $37.48 | $37.66 | $33.66 | 2,067 |
2017-11-08 | $37.79 | $37.79 | $37.61 | $37.77 | $33.76 | 5,628 |
2017-11-07 | $38.05 | $38.05 | $37.67 | $37.73 | $33.72 | 16,844 |
2017-11-06 | $37.79 | $37.94 | $37.79 | $37.81 | $33.79 | 24,609 |
2017-11-03 | $37.87 | $37.93 | $37.87 | $37.91 | $33.88 | 2,392 |
2017-11-02 | $38.02 | $38.32 | $37.77 | $37.97 | $33.94 | 10,253 |
2017-11-01 | $38.13 | $38.13 | $37.81 | $37.86 | $33.84 | 88,227 |
2017-10-31 | $37.85 | $37.94 | $37.80 | $37.86 | $33.84 | 9,438 |
2017-10-30 | $38.03 | $38.05 | $37.79 | $37.86 | $33.84 | 476,592 |
2017-10-27 | $37.90 | $38.12 | $37.90 | $38.12 | $34.07 | 2,783 |
2017-10-26 | $38.10 | $38.12 | $38.10 | $38.12 | $34.07 | 426 |
2017-10-25 | $37.86 | $37.93 | $37.74 | $37.88 | $33.86 | 48,771 |
2017-10-24 | $38.08 | $38.23 | $38.06 | $38.14 | $34.09 | 2,848 |
2017-10-23 | $38.05 | $38.06 | $37.93 | $37.93 | $33.90 | 1,546 |
2017-10-20 | $37.96 | $38.03 | $37.96 | $38.03 | $33.99 | 3,163 |
2017-10-19 | $37.67 | $37.81 | $37.62 | $37.81 | $33.79 | 2,311 |
2017-10-18 | $37.80 | $37.80 | $37.67 | $37.67 | $33.67 | 746 |
2017-10-17 | $37.85 | $37.85 | $37.64 | $37.72 | $33.71 | 9,357 |
2017-10-16 | $37.97 | $37.97 | $37.75 | $37.82 | $33.80 | 3,078 |
2017-10-13 | $37.77 | $37.96 | $37.77 | $37.87 | $33.85 | 5,843 |
2017-10-12 | $37.98 | $37.98 | $37.85 | $37.85 | $33.83 | 2,268 |
2017-10-11 | $38.13 | $38.13 | $38.00 | $38.03 | $33.99 | 803 |
2017-10-10 | $38.00 | $38.04 | $37.99 | $38.04 | $34.00 | 1,170 |
2017-10-09 | $37.92 | $37.92 | $37.79 | $37.79 | $33.78 | 1,002 |
2017-10-06 | $37.92 | $37.92 | $37.76 | $37.87 | $33.85 | 2,610 |
2017-10-05 | $37.79 | $37.90 | $37.79 | $37.90 | $33.87 | 1,568 |
2017-10-04 | $37.69 | $37.73 | $37.67 | $37.71 | $33.70 | 9,852 |
2017-10-03 | $37.60 | $37.68 | $37.58 | $37.68 | $33.68 | 14,465 |
2017-10-02 | $37.35 | $37.56 | $37.35 | $37.55 | $33.56 | 8,100 |
2017-09-29 | $37.25 | $37.33 | $37.25 | $37.31 | $33.35 | 1,924 |
2017-09-28 | $37.29 | $37.29 | $37.14 | $37.26 | $33.30 | 3,850 |
2017-09-27 | $37.41 | $37.41 | $37.16 | $37.30 | $33.34 | 2,698 |
2017-09-26 | $37.13 | $37.25 | $37.13 | $37.20 | $33.25 | 11,156 |
2017-09-25 | $37.19 | $37.21 | $37.04 | $37.21 | $33.26 | 2,149 |
2017-09-22 | $37.01 | $37.08 | $36.99 | $37.08 | $33.14 | 4,558 |
2017-09-21 | $36.91 | $37.04 | $36.91 | $36.99 | $33.06 | 2,667 |
2017-09-20 | $36.95 | $37.00 | $36.93 | $37.00 | $33.07 | 1,760 |
2017-09-19 | $36.79 | $36.96 | $36.79 | $36.93 | $33.01 | 2,791 |
2017-09-18 | $36.88 | $36.88 | $36.69 | $36.82 | $32.91 | 5,396 |
2017-09-15 | $36.95 | $36.95 | $36.83 | $36.92 | $32.80 | 9,495 |
2017-09-14 | $36.74 | $36.90 | $36.70 | $36.88 | $32.77 | 7,952 |
2017-09-13 | $36.66 | $36.82 | $36.66 | $36.81 | $32.71 | 10,865 |
2017-09-12 | $36.70 | $36.79 | $36.67 | $36.75 | $32.65 | 4,047 |
2017-09-11 | $36.30 | $36.58 | $36.30 | $36.54 | $32.47 | 32,681 |
2017-09-08 | $35.88 | $36.12 | $35.88 | $36.10 | $32.08 | 50,644 |
2017-09-07 | $36.20 | $36.20 | $35.90 | $36.01 | $32.00 | 10,999 |
2017-09-06 | $36.34 | $36.34 | $36.20 | $36.25 | $32.21 | 5,428 |
2017-09-05 | $36.33 | $36.33 | $36.05 | $36.10 | $32.08 | 4,892 |
2017-09-01 | $36.48 | $36.58 | $36.47 | $36.57 | $32.49 | 3,161 |
2017-08-31 | $36.32 | $36.38 | $36.29 | $36.34 | $32.29 | 44,895 |
2017-08-30 | $36.12 | $36.26 | $36.11 | $36.25 | $32.21 | 2,977 |
2017-08-29 | $35.96 | $36.14 | $35.96 | $36.14 | $32.11 | 6,303 |
2017-08-28 | $36.42 | $36.42 | $36.07 | $36.07 | $32.04 | 8,948 |
2017-08-25 | $36.22 | $36.33 | $36.19 | $36.31 | $32.26 | 4,137 |
2017-08-24 | $36.13 | $36.20 | $36.10 | $36.12 | $32.09 | 2,737 |
2017-08-23 | $36.17 | $36.21 | $36.14 | $36.18 | $32.15 | 4,896 |
2017-08-22 | $36.04 | $36.18 | $35.93 | $36.15 | $32.12 | 10,547 |
2017-08-21 | $35.76 | $35.86 | $35.75 | $35.85 | $31.85 | 8,240 |
2017-08-18 | $35.74 | $36.01 | $35.69 | $35.87 | $31.87 | 2,440 |
2017-08-17 | $36.18 | $36.22 | $35.86 | $35.86 | $31.86 | 10,566 |
2017-08-16 | $36.54 | $36.54 | $36.33 | $36.36 | $32.31 | 2,020 |
2017-08-15 | $36.35 | $36.45 | $36.35 | $36.40 | $32.34 | 9,254 |
2017-08-14 | $36.18 | $36.48 | $36.18 | $36.32 | $32.27 | 12,710 |
2017-08-11 | $36.18 | $36.21 | $36.03 | $36.09 | $32.07 | 13,660 |
2017-08-10 | $36.43 | $36.43 | $36.18 | $36.20 | $32.16 | 3,365 |
2017-08-09 | $36.63 | $36.72 | $36.52 | $36.65 | $32.56 | 9,255 |
2017-08-08 | $36.82 | $36.91 | $36.66 | $36.68 | $32.59 | 21,442 |
2017-08-07 | $36.79 | $36.84 | $36.70 | $36.82 | $32.71 | 3,674 |
2017-08-04 | $36.75 | $36.77 | $36.72 | $36.74 | $32.64 | 8,400 |
2017-08-03 | $36.69 | $36.71 | $36.60 | $36.65 | $32.56 | 10,204 |
2017-08-02 | $36.68 | $36.75 | $36.66 | $36.75 | $32.65 | 4,685 |
2017-08-01 | $36.69 | $36.76 | $36.66 | $36.74 | $32.64 | 2,674 |
2017-07-31 | $36.46 | $36.64 | $36.46 | $36.64 | $32.55 | 9,193 |
2017-07-28 | $36.43 | $36.46 | $36.40 | $36.40 | $32.34 | 4,508 |
2017-07-27 | $36.51 | $36.51 | $36.34 | $36.48 | $32.41 | 3,723 |
2017-07-26 | $36.61 | $36.63 | $36.54 | $36.55 | $32.47 | 13,225 |
2017-07-25 | $36.56 | $36.77 | $36.56 | $36.69 | $32.60 | 2,787 |
2017-07-24 | $36.57 | $36.57 | $36.40 | $36.47 | $32.40 | 4,296 |
2017-07-21 | $36.46 | $36.52 | $36.43 | $36.52 | $32.45 | 3,922 |
2017-07-20 | $36.53 | $36.62 | $36.53 | $36.59 | $32.51 | 2,011 |
2017-07-19 | $36.22 | $36.48 | $36.22 | $36.48 | $32.41 | 10,258 |
2017-07-18 | $36.25 | $36.28 | $36.20 | $36.28 | $32.23 | 6,318 |
2017-07-17 | $36.31 | $36.38 | $36.29 | $36.35 | $32.30 | 11,968 |
2017-07-14 | $36.15 | $36.43 | $36.15 | $36.33 | $32.28 | 29,433 |
2017-07-13 | $36.22 | $36.28 | $36.20 | $36.26 | $32.22 | 4,178 |
2017-07-12 | $36.11 | $36.19 | $36.05 | $36.05 | $32.03 | 37,272 |
2017-07-11 | $35.99 | $35.99 | $35.83 | $35.90 | $31.90 | 2,808 |
2017-07-10 | $35.99 | $36.11 | $35.99 | $36.09 | $32.07 | 9,574 |
2017-07-07 | $35.94 | $36.09 | $35.91 | $36.05 | $32.03 | 1,827 |
2017-07-06 | $36.04 | $36.06 | $35.91 | $35.91 | $31.91 | 9,031 |
2017-07-05 | $36.18 | $36.23 | $36.05 | $36.20 | $32.16 | 4,850 |
2017-07-03 | $36.21 | $36.36 | $36.21 | $36.26 | $32.22 | 1,323 |
2017-06-30 | $35.95 | $36.09 | $35.86 | $35.98 | $31.97 | 3,331 |
2017-06-29 | $36.06 | $36.14 | $35.76 | $35.99 | $31.98 | 16,943 |
2017-06-28 | $36.02 | $36.07 | $35.85 | $36.02 | $32.00 | 5,755 |
2017-06-27 | $35.85 | $35.97 | $35.82 | $35.86 | $31.86 | 4,123 |
2017-06-26 | $35.84 | $35.89 | $35.79 | $35.89 | $31.89 | 1,869 |
2017-06-23 | $35.82 | $35.82 | $35.69 | $35.69 | $31.71 | 1,541 |
2017-06-22 | $35.86 | $35.87 | $35.69 | $35.73 | $31.75 | 7,277 |
2017-06-21 | $36.04 | $36.07 | $35.81 | $35.81 | $31.82 | 1,615 |
2017-06-20 | $36.08 | $36.20 | $36.08 | $36.14 | $32.11 | 5,386 |
2017-06-19 | $36.32 | $36.38 | $36.30 | $36.32 | $32.27 | 3,261 |
2017-06-16 | $35.95 | $36.06 | $35.95 | $36.06 | $32.04 | 1,605 |
2017-06-15 | $36.10 | $36.24 | $36.10 | $36.21 | $32.01 | 5,094 |
2017-06-14 | $36.24 | $36.24 | $35.99 | $36.15 | $31.96 | 6,273 |
2017-06-13 | $36.24 | $36.43 | $36.24 | $36.38 | $32.16 | 2,405 |
2017-06-12 | $36.31 | $36.31 | $36.12 | $36.26 | $32.05 | 4,187 |
2017-06-09 | $36.22 | $36.22 | $36.01 | $36.03 | $31.85 | 3,850 |
2017-06-08 | $35.60 | $35.96 | $35.60 | $35.88 | $31.72 | 3,105 |
2017-06-07 | $35.54 | $35.60 | $35.51 | $35.59 | $31.47 | 27,821 |
2017-06-06 | $35.46 | $35.64 | $35.46 | $35.58 | $31.46 | 6,989 |
2017-06-05 | $35.79 | $35.79 | $35.64 | $35.71 | $31.57 | 9,928 |
2017-06-02 | $35.80 | $35.82 | $35.60 | $35.68 | $31.55 | 4,566 |
2017-06-01 | $35.56 | $35.76 | $35.52 | $35.74 | $31.59 | 3,636 |
2017-05-31 | $35.73 | $35.73 | $35.41 | $35.41 | $31.30 | 2,109 |
2017-05-30 | $35.64 | $35.70 | $35.61 | $35.63 | $31.50 | 4,856 |
2017-05-26 | $35.72 | $35.77 | $35.72 | $35.75 | $31.60 | 667 |
2017-05-25 | $35.84 | $35.89 | $35.71 | $35.77 | $31.62 | 2,945 |
2017-05-24 | $35.70 | $35.76 | $35.62 | $35.75 | $31.60 | 37,314 |
2017-05-23 | $35.58 | $35.75 | $35.50 | $35.71 | $31.57 | 33,289 |
2017-05-22 | $35.41 | $35.54 | $35.41 | $35.51 | $31.39 | 14,979 |
2017-05-19 | $35.25 | $35.55 | $35.25 | $35.40 | $31.29 | 36,061 |
2017-05-18 | $34.97 | $35.26 | $34.95 | $35.16 | $31.08 | 19,348 |
2017-05-17 | $35.29 | $35.30 | $34.97 | $35.05 | $30.99 | 27,168 |
2017-05-16 | $35.85 | $35.85 | $35.73 | $35.75 | $31.60 | 15,624 |
2017-05-15 | $35.61 | $35.84 | $35.61 | $35.74 | $31.59 | 3,194 |
2017-05-12 | $35.49 | $35.60 | $35.47 | $35.55 | $31.43 | 5,983 |
2017-05-11 | $35.64 | $35.68 | $35.50 | $35.59 | $31.46 | 14,952 |
2017-05-10 | $35.53 | $35.74 | $35.53 | $35.64 | $31.51 | 43,143 |
2017-05-09 | $35.77 | $35.77 | $35.58 | $35.58 | $31.45 | 3,122 |
2017-05-08 | $35.66 | $35.69 | $35.65 | $35.66 | $31.52 | 2,664 |
2017-05-05 | $35.70 | $35.70 | $35.57 | $35.69 | $31.55 | 3,504 |
2017-05-04 | $35.56 | $35.59 | $35.51 | $35.54 | $31.42 | 3,882 |
2017-05-03 | $35.48 | $35.61 | $35.48 | $35.60 | $31.47 | 41,441 |
2017-05-02 | $35.57 | $35.60 | $35.52 | $35.58 | $31.45 | 4,783 |
2017-05-01 | $35.85 | $35.85 | $35.57 | $35.70 | $31.56 | 16,724 |
2017-04-28 | $35.85 | $35.85 | $35.63 | $35.63 | $31.50 | 178,439 |
2017-04-27 | $35.73 | $35.77 | $35.65 | $35.70 | $31.56 | 2,573 |
2017-04-26 | $35.82 | $36.05 | $35.82 | $35.87 | $31.71 | 3,472 |
2017-04-25 | $35.78 | $35.88 | $35.78 | $35.88 | $31.72 | 112,934 |
2017-04-24 | $35.49 | $35.61 | $35.48 | $35.57 | $31.44 | 267,694 |
2017-04-21 | $35.09 | $35.11 | $35.00 | $35.04 | $30.98 | 30,520 |
2017-04-20 | $34.97 | $35.21 | $34.96 | $35.21 | $31.13 | 5,149 |
2017-04-19 | $35.15 | $35.21 | $34.84 | $34.85 | $30.81 | 24,839 |
2017-04-18 | $35.09 | $35.09 | $34.90 | $35.03 | $30.97 | 2,201 |
2017-04-17 | $34.95 | $35.18 | $34.94 | $35.15 | $31.07 | 5,210 |
2017-04-13 | $35.01 | $35.19 | $34.87 | $34.87 | $30.83 | 28,886 |
2017-04-12 | $35.28 | $35.30 | $35.10 | $35.12 | $31.05 | 25,992 |
2017-04-11 | $35.42 | $35.42 | $35.12 | $35.33 | $31.23 | 4,753 |
2017-04-10 | $35.49 | $35.58 | $35.33 | $35.44 | $31.33 | 7,540 |
2017-04-07 | $35.29 | $35.50 | $35.29 | $35.40 | $31.29 | 12,587 |
2017-04-06 | $35.45 | $35.57 | $35.33 | $35.46 | $31.35 | 6,123 |
2017-04-05 | $35.72 | $35.80 | $35.48 | $35.48 | $31.37 | 8,512 |
2017-04-04 | $35.38 | $35.44 | $35.37 | $35.44 | $31.33 | 15,796 |
2017-04-03 | $35.46 | $35.46 | $35.09 | $35.36 | $31.26 | 7,062 |
2017-03-31 | $35.47 | $35.59 | $35.47 | $35.55 | $31.43 | 7,661 |
2017-03-30 | $35.52 | $35.68 | $35.51 | $35.63 | $31.50 | 23,541 |
2017-03-29 | $35.42 | $35.43 | $35.35 | $35.39 | $31.29 | 5,347 |
2017-03-28 | $35.05 | $35.45 | $34.96 | $35.41 | $31.30 | 45,067 |
2017-03-27 | $34.73 | $35.02 | $34.50 | $35.00 | $30.94 | 7,553 |
2017-03-24 | $35.14 | $35.34 | $34.96 | $35.13 | $31.06 | 3,920 |
2017-03-23 | $35.15 | $35.37 | $35.12 | $35.15 | $31.07 | 9,462 |
2017-03-22 | $34.91 | $35.20 | $34.91 | $35.15 | $31.07 | 7,378 |
2017-03-21 | $35.82 | $35.82 | $35.11 | $35.13 | $31.06 | 7,664 |
2017-03-20 | $35.89 | $35.89 | $35.69 | $35.80 | $31.65 | 10,605 |
2017-03-17 | $36.07 | $36.07 | $35.90 | $35.90 | $31.74 | 6,509 |
2017-03-16 | $36.13 | $36.20 | $36.08 | $36.08 | $31.88 | 2,257 |
2017-03-15 | $35.99 | $36.15 | $35.97 | $36.08 | $31.88 | 5,632 |
2017-03-14 | $35.73 | $35.89 | $35.73 | $35.89 | $31.72 | 3,447 |
2017-03-13 | $35.99 | $36.03 | $35.94 | $36.03 | $31.84 | 45,607 |
2017-03-10 | $36.03 | $36.03 | $35.77 | $35.96 | $31.78 | 12,652 |
2017-03-09 | $35.98 | $35.98 | $35.75 | $35.93 | $31.75 | 3,772 |
2017-03-08 | $36.10 | $36.17 | $35.83 | $35.87 | $31.70 | 14,450 |
2017-03-07 | $36.22 | $36.22 | $36.01 | $36.01 | $31.82 | 10,339 |
2017-03-06 | $36.24 | $36.24 | $36.04 | $36.15 | $31.94 | 9,610 |
2017-03-03 | $36.30 | $36.33 | $36.20 | $36.33 | $32.10 | 17,763 |
2017-03-02 | $36.64 | $36.64 | $36.27 | $36.27 | $32.05 | 10,054 |
2017-03-01 | $36.34 | $36.75 | $36.34 | $36.58 | $32.32 | 23,191 |
2017-02-28 | $36.20 | $36.20 | $35.93 | $36.10 | $31.90 | 9,962 |
2017-02-27 | $36.04 | $36.10 | $35.91 | $36.09 | $31.89 | 10,145 |
2017-02-24 | $36.05 | $36.05 | $35.72 | $36.00 | $31.81 | 12,642 |
2017-02-23 | $36.07 | $36.16 | $36.00 | $36.16 | $31.95 | 8,394 |
2017-02-22 | $36.01 | $36.13 | $35.97 | $36.06 | $31.87 | 65,712 |
2017-02-21 | $35.96 | $36.12 | $35.96 | $36.11 | $31.91 | 73,282 |
2017-02-17 | $35.59 | $35.79 | $35.59 | $35.79 | $31.63 | 7,324 |
2017-02-16 | $36.05 | $36.05 | $35.75 | $35.76 | $31.60 | 13,135 |
2017-02-15 | $35.86 | $35.97 | $35.74 | $35.93 | $31.75 | 14,811 |
2017-02-14 | $35.63 | $35.88 | $35.60 | $35.88 | $31.71 | 25,232 |
2017-02-13 | $35.59 | $35.71 | $35.56 | $35.69 | $31.54 | 10,036 |
2017-02-10 | $35.29 | $35.50 | $35.29 | $35.46 | $31.34 | 79,922 |
2017-02-09 | $35.04 | $35.33 | $35.04 | $35.27 | $31.17 | 38,161 |
2017-02-08 | $35.01 | $35.01 | $34.89 | $35.01 | $30.94 | 8,309 |
2017-02-07 | $35.28 | $35.28 | $34.96 | $34.96 | $30.89 | 200,234 |
2017-02-06 | $35.20 | $35.23 | $35.08 | $35.14 | $31.05 | 122,596 |
2017-02-03 | $35.02 | $35.23 | $35.02 | $35.22 | $31.12 | 15,002 |
2017-02-02 | $34.61 | $34.79 | $34.61 | $34.79 | $30.74 | 5,495 |
2017-02-01 | $34.99 | $34.99 | $34.70 | $34.82 | $30.77 | 6,652 |
2017-01-31 | $34.75 | $34.91 | $34.68 | $34.91 | $30.85 | 13,356 |
2017-01-30 | $35.12 | $35.12 | $34.75 | $34.93 | $30.87 | 58,658 |
2017-01-27 | $35.40 | $35.40 | $35.16 | $35.18 | $31.09 | 12,103 |
2017-01-26 | $35.41 | $35.43 | $35.27 | $35.32 | $31.21 | 6,406 |
2017-01-25 | $35.24 | $35.33 | $35.17 | $35.33 | $31.22 | 6,999 |
2017-01-24 | $34.84 | $35.06 | $34.84 | $34.98 | $30.91 | 7,493 |
2017-01-23 | $34.68 | $34.70 | $34.47 | $34.52 | $30.50 | 7,535 |
2017-01-20 | $34.77 | $34.77 | $34.53 | $34.63 | $30.60 | 4,459 |
2017-01-19 | $34.59 | $34.62 | $34.45 | $34.58 | $30.56 | 14,489 |
2017-01-18 | $34.54 | $34.54 | $34.42 | $34.53 | $30.51 | 1,889 |
2017-01-17 | $34.83 | $34.83 | $34.44 | $34.44 | $30.43 | 14,445 |
2017-01-13 | $34.70 | $34.98 | $34.70 | $34.81 | $30.76 | 4,703 |
2017-01-12 | $34.90 | $34.90 | $34.51 | $34.77 | $30.73 | 39,737 |
2017-01-11 | $34.71 | $34.91 | $34.67 | $34.91 | $30.85 | 2,823 |
2017-01-10 | $34.47 | $34.80 | $34.46 | $34.66 | $30.63 | 6,754 |
2017-01-09 | $34.84 | $34.84 | $34.52 | $34.57 | $30.55 | 5,847 |
2017-01-06 | $34.78 | $34.96 | $34.70 | $34.86 | $30.81 | 4,753 |
2017-01-05 | $34.97 | $34.97 | $34.72 | $34.81 | $30.76 | 12,864 |
2017-01-04 | $34.90 | $34.94 | $34.87 | $34.94 | $30.88 | 2,526 |
2017-01-03 | $34.72 | $34.78 | $34.55 | $34.67 | $30.64 | 14,987 |
2016-12-30 | $34.59 | $34.59 | $34.34 | $34.36 | $30.36 | 42,167 |
2016-12-29 | $34.52 | $34.56 | $34.37 | $34.45 | $30.44 | 10,353 |
2016-12-28 | $34.92 | $34.92 | $34.56 | $34.56 | $30.54 | 6,287 |
2016-12-27 | $34.84 | $34.91 | $34.82 | $34.91 | $30.85 | 8,439 |
2016-12-23 | $34.74 | $34.78 | $34.74 | $34.78 | $30.74 | 1,831 |
2016-12-22 | $34.83 | $34.83 | $34.65 | $34.70 | $30.66 | 46,329 |
2016-12-21 | $34.85 | $34.90 | $34.83 | $34.85 | $30.80 | 3,877 |
2016-12-20 | $34.74 | $34.87 | $34.74 | $34.83 | $30.78 | 13,034 |
2016-12-19 | $34.55 | $34.65 | $34.50 | $34.54 | $30.52 | 11,292 |
2016-12-16 | $34.94 | $34.94 | $34.54 | $34.57 | $30.55 | 6,016 |
2016-12-15 | $35.20 | $35.28 | $35.16 | $35.18 | $30.68 | 376,115 |
2016-12-14 | $35.34 | $35.39 | $35.00 | $35.03 | $30.55 | 5,069 |
2016-12-13 | $35.38 | $35.42 | $35.21 | $35.42 | $30.89 | 4,888 |
2016-12-12 | $35.26 | $35.37 | $35.15 | $35.24 | $30.73 | 6,674 |
2016-12-09 | $35.27 | $35.27 | $35.13 | $35.27 | $30.76 | 7,076 |
2016-12-08 | $35.06 | $35.31 | $34.94 | $35.14 | $30.65 | 8,828 |
2016-12-07 | $34.44 | $34.87 | $34.44 | $34.87 | $30.41 | 13,943 |
2016-12-06 | $34.39 | $34.39 | $34.14 | $34.36 | $29.97 | 9,140 |
2016-12-05 | $34.22 | $34.28 | $34.16 | $34.20 | $29.83 | 14,957 |
2016-12-02 | $34.02 | $34.10 | $33.89 | $33.95 | $29.61 | 8,888 |
2016-12-01 | $34.07 | $34.20 | $34.00 | $34.04 | $29.69 | 10,815 |
2016-11-30 | $33.82 | $34.03 | $33.82 | $33.88 | $29.55 | 17,314 |
2016-11-29 | $33.52 | $33.63 | $33.52 | $33.55 | $29.26 | 3,736 |
2016-11-28 | $33.73 | $33.77 | $33.61 | $33.61 | $29.31 | 7,988 |
2016-11-25 | $33.79 | $33.79 | $33.70 | $33.74 | $29.43 | 4,287 |
2016-11-23 | $33.63 | $33.75 | $33.63 | $33.75 | $29.44 | 41,824 |
2016-11-22 | $33.74 | $33.74 | $33.47 | $33.63 | $29.33 | 4,523 |
2016-11-21 | $33.50 | $33.58 | $33.47 | $33.57 | $29.28 | 11,954 |
2016-11-18 | $33.45 | $33.45 | $33.34 | $33.35 | $29.09 | 11,783 |
2016-11-17 | $33.29 | $33.37 | $33.29 | $33.32 | $29.06 | 3,833 |
2016-11-16 | $33.34 | $33.37 | $33.12 | $33.20 | $28.96 | 19,124 |
2016-11-15 | $33.12 | $33.34 | $33.12 | $33.34 | $29.08 | 2,404 |
2016-11-14 | $33.06 | $33.12 | $33.06 | $33.12 | $28.89 | 88,987 |
2016-11-11 | $32.82 | $32.86 | $32.81 | $32.83 | $28.63 | 7,663 |
2016-11-10 | $32.82 | $33.15 | $32.65 | $33.10 | $28.87 | 3,426 |
2016-11-09 | $31.85 | $32.76 | $31.85 | $32.65 | $28.47 | 4,201 |
2016-11-08 | $31.91 | $32.10 | $31.73 | $31.98 | $27.89 | 4,282 |
2016-11-07 | $31.73 | $31.73 | $31.73 | $31.73 | $27.67 | 215 |
2016-11-04 | $31.25 | $31.25 | $31.22 | $31.22 | $27.23 | 978 |
2016-11-03 | $31.31 | $31.36 | $31.26 | $31.26 | $27.26 | 728 |
2016-11-02 | $31.29 | $31.29 | $31.15 | $31.28 | $27.28 | 2,611 |
2016-11-01 | $31.63 | $31.63 | $31.33 | $31.37 | $27.36 | 7,497 |
2016-10-31 | $31.66 | $31.70 | $31.66 | $31.70 | $27.65 | 978 |
2016-10-28 | $31.76 | $31.76 | $31.54 | $31.57 | $27.53 | 1,616 |
2016-10-27 | $31.83 | $31.83 | $31.61 | $31.61 | $27.57 | 1,604 |
2016-10-26 | $31.54 | $31.65 | $31.54 | $31.61 | $27.56 | 8,028 |
2016-10-25 | $31.60 | $31.60 | $31.49 | $31.49 | $27.46 | 403 |
2016-10-24 | $31.33 | $31.33 | $31.33 | $31.33 | $27.32 | 71 |
2016-10-21 | $31.29 | $31.33 | $31.29 | $31.33 | $27.32 | 732 |
2016-10-20 | $31.49 | $31.50 | $31.37 | $31.41 | $27.40 | 1,025 |
2016-10-19 | $31.50 | $31.56 | $31.50 | $31.52 | $27.49 | 1,550 |
2016-10-18 | $31.31 | $31.31 | $31.17 | $31.27 | $27.27 | 18,770 |
2016-10-17 | $31.17 | $31.17 | $31.05 | $31.05 | $27.08 | 1,000 |
2016-10-14 | $31.26 | $31.26 | $31.26 | $31.26 | $27.26 | 102 |
2016-10-13 | $30.94 | $31.19 | $30.92 | $31.15 | $27.17 | 1,355 |
2016-10-12 | $31.20 | $31.36 | $31.20 | $31.29 | $27.29 | 3,529 |
2016-10-11 | $31.39 | $31.39 | $31.27 | $31.28 | $27.28 | 1,187 |
2016-10-10 | $31.76 | $31.76 | $31.76 | $31.76 | $27.70 | 915 |
2016-10-07 | $31.72 | $31.72 | $31.47 | $31.47 | $27.45 | 13,739 |
2016-10-06 | $31.58 | $31.74 | $31.58 | $31.70 | $27.65 | 1,496 |
2016-10-05 | $31.31 | $31.31 | $31.31 | $31.31 | $27.31 | 0 |
2016-10-04 | $31.47 | $31.53 | $31.30 | $31.31 | $27.31 | 2,668 |
2016-10-03 | $31.44 | $31.44 | $31.44 | $31.44 | $27.42 | 264 |
2016-09-30 | $31.27 | $31.27 | $31.27 | $31.27 | $27.27 | 12 |
2016-09-29 | $31.55 | $31.55 | $31.26 | $31.27 | $27.27 | 436 |
2016-09-28 | $31.10 | $31.49 | $31.10 | $31.47 | $27.45 | 2,560 |
2016-09-27 | $31.13 | $31.21 | $31.13 | $31.21 | $27.22 | 937 |
2016-09-26 | $31.27 | $31.27 | $31.27 | $31.27 | $27.28 | 121 |
2016-09-23 | $31.66 | $31.66 | $31.66 | $31.66 | $27.61 | 1 |
2016-09-22 | $31.69 | $31.73 | $31.65 | $31.66 | $27.61 | 1,404 |
2016-09-21 | $31.18 | $31.18 | $31.18 | $31.18 | $27.19 | 80 |
2016-09-20 | $31.18 | $31.18 | $31.18 | $31.18 | $27.19 | 139 |
2016-09-19 | $31.21 | $31.26 | $31.21 | $31.26 | $27.26 | 499 |
2016-09-16 | $31.25 | $31.25 | $31.25 | $31.25 | $27.26 | 0 |
2016-09-15 | $31.28 | $31.28 | $31.25 | $31.25 | $27.09 | 1,579 |
2016-09-14 | $31.15 | $31.15 | $31.15 | $31.15 | $27.00 | 77 |
2016-09-13 | $31.15 | $31.16 | $31.15 | $31.15 | $27.00 | 363 |
2016-09-12 | $31.37 | $31.37 | $31.32 | $31.32 | $27.15 | 580 |
2016-09-09 | $31.84 | $31.84 | $31.84 | $31.84 | $27.60 | 0 |
2016-09-08 | $31.84 | $31.84 | $31.84 | $31.84 | $27.60 | 288 |
2016-09-07 | $31.83 | $31.83 | $31.83 | $31.83 | $27.59 | 100 |
2016-09-06 | $31.78 | $31.79 | $31.78 | $31.79 | $27.55 | 1,740 |
2016-09-02 | $31.70 | $31.70 | $31.70 | $31.70 | $27.48 | 203 |
2016-09-01 | $31.61 | $31.61 | $31.37 | $31.37 | $27.19 | 1,175 |
2016-08-31 | $31.55 | $31.55 | $31.55 | $31.55 | $27.35 | 100 |
2016-08-30 | $31.43 | $31.43 | $31.43 | $31.43 | $27.24 | 62 |
2016-08-29 | $31.43 | $31.43 | $31.43 | $31.43 | $27.24 | 0 |
2016-08-26 | $31.43 | $31.43 | $31.43 | $31.43 | $27.24 | 104 |
2016-08-25 | $31.46 | $31.46 | $31.40 | $31.43 | $27.24 | 2,223 |
2016-08-24 | $31.58 | $31.58 | $31.39 | $31.39 | $27.21 | 1,308 |
2016-08-23 | $31.62 | $31.68 | $31.60 | $31.61 | $27.40 | 1,322 |
2016-08-22 | $31.41 | $31.51 | $31.41 | $31.47 | $27.28 | 7,660 |
2016-08-19 | $31.54 | $31.54 | $31.54 | $31.54 | $27.34 | 0 |
2016-08-18 | $31.60 | $31.60 | $31.54 | $31.54 | $27.34 | 7,201 |
2016-08-17 | $31.25 | $31.45 | $31.21 | $31.45 | $27.26 | 4,385 |
2016-08-16 | $31.38 | $31.41 | $31.30 | $31.31 | $27.13 | 3,489 |
2016-08-15 | $31.43 | $31.45 | $31.39 | $31.39 | $27.21 | 1,691 |
2016-08-12 | $31.30 | $31.30 | $31.30 | $31.30 | $27.13 | 4 |
2016-08-11 | $31.15 | $31.30 | $31.15 | $31.30 | $27.13 | 248 |
2016-08-10 | $31.09 | $31.09 | $31.09 | $31.09 | $26.95 | 0 |
2016-08-09 | $31.09 | $31.09 | $31.09 | $31.09 | $26.95 | 150 |
2016-08-08 | $31.09 | $31.09 | $31.09 | $31.09 | $26.95 | 0 |
2016-08-05 | $31.09 | $31.09 | $31.09 | $31.09 | $26.95 | 262 |
2016-08-04 | $30.78 | $30.78 | $30.78 | $30.78 | $26.68 | 50 |
2016-08-03 | $30.78 | $30.78 | $30.78 | $30.78 | $26.68 | 118 |
2016-08-02 | $30.59 | $30.59 | $30.59 | $30.59 | $26.51 | 7 |
2016-08-01 | $30.67 | $30.67 | $30.59 | $30.59 | $26.51 | 1,952 |
2016-07-29 | $30.59 | $30.90 | $30.59 | $30.90 | $26.78 | 23,392 |
2016-07-28 | $30.69 | $30.85 | $30.69 | $30.76 | $26.66 | 4,913 |
2016-07-27 | $30.91 | $30.93 | $30.81 | $30.93 | $26.81 | 526 |
2016-07-26 | $30.95 | $30.97 | $30.83 | $30.97 | $26.84 | 18,769 |
2016-07-25 | $30.81 | $30.83 | $30.77 | $30.77 | $26.67 | 2,123 |
2016-07-22 | $30.83 | $30.87 | $30.81 | $30.87 | $26.76 | 1,219 |
2016-07-21 | $30.75 | $30.75 | $30.75 | $30.75 | $26.65 | 201 |
2016-07-20 | $30.78 | $30.85 | $30.75 | $30.85 | $26.74 | 28,620 |
2016-07-19 | $30.73 | $30.77 | $30.73 | $30.77 | $26.67 | 1,368 |
2016-07-18 | $30.67 | $30.88 | $30.67 | $30.83 | $26.72 | 542 |
2016-07-15 | $30.81 | $30.82 | $30.75 | $30.77 | $26.67 | 1,285 |
2016-07-14 | $30.82 | $30.82 | $30.82 | $30.82 | $26.71 | 100 |
2016-07-13 | $30.33 | $30.33 | $30.33 | $30.33 | $26.28 | 275 |
2016-07-12 | $30.54 | $30.54 | $30.54 | $30.54 | $26.47 | 107 |
2016-07-11 | $30.19 | $30.19 | $30.19 | $30.19 | $26.17 | 300 |
2016-07-08 | $29.75 | $29.75 | $29.75 | $29.75 | $25.79 | 59 |
2016-07-07 | $29.76 | $29.76 | $29.75 | $29.75 | $25.79 | 3,502 |
2016-07-06 | $29.21 | $29.49 | $29.21 | $29.48 | $25.55 | 2,487 |
2016-07-05 | $29.31 | $29.33 | $29.30 | $29.33 | $25.42 | 4,388 |
2016-07-01 | $29.86 | $29.86 | $29.81 | $29.85 | $25.87 | 1,288 |
2016-06-30 | $29.38 | $29.46 | $29.36 | $29.46 | $25.53 | 2,058 |
2016-06-29 | $29.13 | $29.40 | $29.13 | $29.35 | $25.44 | 11,353 |
2016-06-28 | $28.55 | $28.72 | $28.52 | $28.72 | $24.89 | 10,509 |
2016-06-27 | $28.46 | $28.46 | $28.27 | $28.34 | $24.56 | 38,433 |
2016-06-24 | $29.44 | $29.44 | $29.10 | $29.10 | $25.22 | 1,593 |
2016-06-23 | $30.03 | $30.03 | $30.03 | $30.03 | $26.03 | 692 |
2016-06-22 | $29.79 | $29.87 | $29.72 | $29.72 | $25.76 | 3,818 |
2016-06-21 | $29.84 | $29.84 | $29.84 | $29.84 | $25.86 | 961 |
2016-06-20 | $29.83 | $29.84 | $29.78 | $29.78 | $25.81 | 405 |
2016-06-17 | $29.49 | $29.50 | $29.46 | $29.47 | $25.54 | 13,856 |
2016-06-16 | $29.21 | $29.24 | $29.21 | $29.24 | $25.20 | 8,923 |
2016-06-15 | $29.64 | $29.64 | $29.51 | $29.51 | $25.43 | 400 |
2016-06-14 | $29.51 | $29.57 | $29.51 | $29.57 | $25.48 | 10,490 |
2016-06-13 | $29.76 | $29.76 | $29.76 | $29.76 | $25.65 | 169 |
2016-06-10 | $29.89 | $30.00 | $29.81 | $29.85 | $25.72 | 3,228 |
2016-06-09 | $30.19 | $30.27 | $30.12 | $30.26 | $26.08 | 171,355 |
2016-06-08 | $30.27 | $30.32 | $30.27 | $30.32 | $26.13 | 476 |
2016-06-07 | $30.32 | $30.32 | $30.21 | $30.21 | $26.03 | 434 |
2016-06-06 | $30.18 | $30.18 | $30.12 | $30.12 | $25.96 | 22,281 |
2016-06-03 | $30.09 | $30.09 | $29.86 | $30.02 | $25.87 | 2,592 |
2016-06-02 | $30.07 | $30.13 | $30.07 | $30.13 | $25.96 | 666 |
2016-06-01 | $30.01 | $30.08 | $30.01 | $30.05 | $25.90 | 700 |
2016-05-31 | $30.35 | $30.35 | $30.10 | $30.10 | $25.94 | 911 |
2016-05-27 | $30.02 | $30.07 | $30.02 | $30.07 | $25.91 | 1,279 |
2016-05-26 | $29.96 | $29.96 | $29.90 | $29.93 | $25.79 | 5,522 |
2016-05-25 | $30.08 | $30.08 | $29.93 | $29.98 | $25.84 | 5,011 |
2016-05-24 | $29.71 | $29.71 | $29.71 | $29.71 | $25.60 | 100 |
2016-05-23 | $29.30 | $29.41 | $29.30 | $29.41 | $25.34 | 4,753 |
2016-05-20 | $29.45 | $29.52 | $29.41 | $29.41 | $25.34 | 1,210 |
2016-05-19 | $29.06 | $29.29 | $29.05 | $29.27 | $25.22 | 1,258 |
2016-05-18 | $29.45 | $29.53 | $29.32 | $29.32 | $25.27 | 19,744 |
2016-05-17 | $29.41 | $29.42 | $29.20 | $29.21 | $25.17 | 15,014 |
2016-05-16 | $29.34 | $29.34 | $29.34 | $29.34 | $25.28 | 128 |
2016-05-13 | $29.37 | $29.37 | $29.21 | $29.21 | $25.17 | 1,670 |
2016-05-12 | $29.48 | $29.52 | $29.48 | $29.49 | $25.41 | 3,156 |
2016-05-11 | $29.45 | $29.48 | $29.45 | $29.46 | $25.39 | 392 |
2016-05-10 | $29.39 | $29.56 | $29.39 | $29.56 | $25.47 | 16,790 |
2016-05-09 | $29.12 | $29.17 | $29.12 | $29.17 | $25.14 | 569 |
2016-05-06 | $29.17 | $29.25 | $29.15 | $29.24 | $25.20 | 17,057 |
2016-05-05 | $29.15 | $29.21 | $29.15 | $29.21 | $25.17 | 841 |
2016-05-04 | $29.10 | $29.10 | $29.10 | $29.10 | $25.08 | 160 |
2016-05-03 | $29.28 | $29.32 | $29.27 | $29.32 | $25.27 | 4,228 |
2016-05-02 | $29.61 | $29.77 | $29.60 | $29.70 | $25.59 | 5,778 |
2016-04-29 | $29.50 | $29.56 | $29.36 | $29.56 | $25.47 | 3,541 |
2016-04-28 | $29.95 | $29.99 | $29.93 | $29.93 | $25.80 | 3,204 |
2016-04-27 | $30.00 | $30.05 | $29.99 | $29.99 | $25.84 | 707 |
2016-04-26 | $29.81 | $29.81 | $29.81 | $29.81 | $25.69 | 1,120 |
2016-04-25 | $29.58 | $29.60 | $29.49 | $29.60 | $25.51 | 1,951 |
2016-04-22 | $29.73 | $29.73 | $29.73 | $29.73 | $25.62 | 601 |
2016-04-21 | $29.54 | $29.56 | $29.50 | $29.50 | $25.42 | 1,081 |
2016-04-20 | $29.88 | $29.88 | $29.88 | $29.88 | $25.75 | 199 |
2016-04-19 | $29.63 | $29.76 | $29.63 | $29.76 | $25.65 | 2,807 |
2016-04-18 | $28.95 | $29.49 | $28.95 | $29.45 | $25.38 | 2,820 |
2016-04-15 | $29.23 | $29.23 | $29.23 | $29.23 | $25.19 | 249 |
2016-04-14 | $29.27 | $29.27 | $29.26 | $29.26 | $25.22 | 349 |
2016-04-13 | $29.06 | $29.19 | $29.05 | $29.18 | $25.14 | 952 |
2016-04-12 | $28.79 | $28.99 | $28.79 | $28.99 | $24.98 | 696 |
2016-04-11 | $28.87 | $28.87 | $28.67 | $28.68 | $24.72 | 128,738 |
2016-04-08 | $28.69 | $28.74 | $28.55 | $28.61 | $24.66 | 40,374 |
2016-04-07 | $28.52 | $28.52 | $28.45 | $28.45 | $24.52 | 360 |
2016-04-06 | $28.44 | $28.69 | $28.44 | $28.60 | $24.65 | 2,942 |
2016-04-05 | $28.58 | $28.58 | $28.52 | $28.52 | $24.58 | 308 |
2016-04-04 | $29.06 | $29.06 | $29.06 | $29.06 | $25.04 | 156 |
2016-04-01 | $28.81 | $29.09 | $28.81 | $29.09 | $25.07 | 2,768 |
2016-03-31 | $29.06 | $29.06 | $29.00 | $29.03 | $25.02 | 1,396 |
2016-03-30 | $29.01 | $29.08 | $29.01 | $29.08 | $25.06 | 1,529 |
2016-03-29 | $28.51 | $28.83 | $28.51 | $28.83 | $24.84 | 1,046 |
2016-03-28 | $28.66 | $28.66 | $28.63 | $28.63 | $24.67 | 357 |
2016-03-24 | $28.47 | $28.68 | $28.47 | $28.68 | $24.72 | 1,965 |
2016-03-23 | $28.88 | $28.89 | $28.69 | $28.72 | $24.75 | 5,371 |
2016-03-22 | $29.09 | $29.09 | $28.98 | $28.99 | $24.98 | 796 |
2016-03-21 | $29.04 | $29.09 | $29.03 | $29.09 | $25.07 | 1,444 |
2016-03-18 | $29.12 | $29.12 | $29.00 | $29.08 | $25.06 | 541 |
2016-03-17 | $28.74 | $28.74 | $28.74 | $28.74 | $24.65 | 400 |
2016-03-16 | $28.63 | $28.81 | $28.59 | $28.81 | $24.71 | 865 |
2016-03-15 | $28.43 | $28.49 | $28.37 | $28.49 | $24.43 | 812 |
2016-03-14 | $28.52 | $28.61 | $28.47 | $28.61 | $24.54 | 1,272 |
2016-03-11 | $28.61 | $28.67 | $28.58 | $28.67 | $24.59 | 6,108 |
2016-03-10 | $28.27 | $28.27 | $27.97 | $28.08 | $24.08 | 2,891 |
2016-03-09 | $28.08 | $28.13 | $28.08 | $28.13 | $24.13 | 1,492 |
2016-03-08 | $28.12 | $28.15 | $28.00 | $28.00 | $24.01 | 1,618 |
2016-03-07 | $28.25 | $28.56 | $28.21 | $28.42 | $24.37 | 4,696 |
2016-03-04 | $28.23 | $28.34 | $28.21 | $28.22 | $24.20 | 3,796 |
2016-03-03 | $28.03 | $28.03 | $28.03 | $28.03 | $24.04 | 185 |
2016-03-02 | $27.48 | $27.48 | $27.48 | $27.48 | $23.57 | 106 |
2016-03-01 | $27.08 | $27.51 | $27.08 | $27.51 | $23.59 | 3,015 |
2016-02-29 | $27.09 | $27.22 | $27.09 | $27.18 | $23.31 | 36,272 |
2016-02-26 | $27.34 | $27.36 | $27.20 | $27.20 | $23.33 | 5,292 |
2016-02-25 | $26.89 | $26.89 | $26.89 | $26.89 | $23.06 | 116 |
2016-02-24 | $26.41 | $26.91 | $26.38 | $26.91 | $23.08 | 791 |
2016-02-23 | $27.06 | $27.06 | $26.83 | $26.88 | $23.05 | 12,022 |
2016-02-22 | $27.18 | $27.23 | $27.12 | $27.23 | $23.35 | 120,651 |
2016-02-19 | $26.75 | $26.81 | $26.70 | $26.75 | $22.94 | 1,757 |
2016-02-18 | $26.89 | $26.89 | $26.89 | $26.89 | $23.06 | 1,098,210 |
2016-02-17 | $26.93 | $27.03 | $26.93 | $27.03 | $23.18 | 1,951 |
2016-02-16 | $26.40 | $26.62 | $26.39 | $26.61 | $22.82 | 4,157 |
2016-02-12 | $26.08 | $26.16 | $26.06 | $26.16 | $22.43 | 4,639 |
2016-02-11 | $25.76 | $25.76 | $25.76 | $25.76 | $22.09 | 218 |
2016-02-10 | $26.25 | $26.37 | $26.22 | $26.37 | $22.61 | 2,625 |
2016-02-09 | $26.12 | $26.33 | $26.03 | $26.33 | $22.58 | 2,027 |
2016-02-08 | $26.32 | $26.32 | $25.95 | $26.14 | $22.42 | 1,143 |
2016-02-05 | $26.68 | $26.68 | $26.68 | $26.68 | $22.88 | 270 |
2016-02-04 | $27.05 | $27.05 | $26.99 | $26.99 | $23.15 | 988 |
2016-02-03 | $26.32 | $26.32 | $26.31 | $26.31 | $22.56 | 2,533 |
2016-02-02 | $26.62 | $26.63 | $26.54 | $26.54 | $22.76 | 4,291 |
2016-02-01 | $27.09 | $27.21 | $27.09 | $27.21 | $23.33 | 3,073 |
2016-01-29 | $26.97 | $27.14 | $26.97 | $27.14 | $23.27 | 2,410 |
2016-01-28 | $26.49 | $26.58 | $26.49 | $26.58 | $22.79 | 349 |
2016-01-27 | $26.67 | $26.70 | $26.13 | $26.26 | $22.52 | 21,705 |
2016-01-26 | $26.20 | $26.33 | $26.20 | $26.33 | $22.58 | 3,078 |
2016-01-25 | $26.09 | $26.17 | $26.04 | $26.04 | $22.33 | 8,307 |
2016-01-22 | $26.36 | $26.43 | $26.24 | $26.36 | $22.61 | 4,695 |
2016-01-21 | $25.75 | $26.09 | $25.75 | $25.96 | $22.26 | 14,988 |
2016-01-20 | $25.59 | $25.82 | $25.22 | $25.68 | $22.02 | 18,735 |
2016-01-19 | $26.29 | $26.35 | $25.99 | $25.99 | $22.29 | 21,010 |
2016-01-15 | $26.30 | $26.30 | $26.25 | $26.25 | $22.51 | 800 |
2016-01-14 | $26.50 | $26.50 | $26.46 | $26.46 | $22.69 | 1,163 |
2016-01-13 | $26.35 | $26.35 | $26.35 | $26.35 | $22.59 | 439 |
2016-01-12 | $27.02 | $27.02 | $26.57 | $26.77 | $22.96 | 1,766 |
2016-01-11 | $26.89 | $26.89 | $26.54 | $26.60 | $22.81 | 19,258 |
2016-01-08 | $27.02 | $27.10 | $26.92 | $26.94 | $23.10 | 4,056 |
2016-01-07 | $27.41 | $27.41 | $27.01 | $27.17 | $23.30 | 4,446 |
2016-01-06 | $27.79 | $27.79 | $27.71 | $27.72 | $23.77 | 1,025 |
2016-01-05 | $28.19 | $28.27 | $28.14 | $28.27 | $24.24 | 2,099 |
2016-01-04 | $28.15 | $28.15 | $27.88 | $28.12 | $24.11 | 2,746 |
2015-12-31 | $28.61 | $28.73 | $28.56 | $28.66 | $24.57 | 7,318 |
2015-12-30 | $28.90 | $28.90 | $28.80 | $28.80 | $24.70 | 1,159 |
2015-12-29 | $28.96 | $29.00 | $28.96 | $29.00 | $24.87 | 3,582 |
2015-12-28 | $28.59 | $28.71 | $28.59 | $28.70 | $24.61 | 826 |
2015-12-24 | $28.94 | $28.94 | $28.94 | $28.94 | $24.82 | 129 |
2015-12-23 | $28.75 | $28.94 | $28.74 | $28.94 | $24.82 | 13,294 |
2015-12-22 | $28.12 | $28.12 | $28.12 | $28.12 | $24.12 | 0 |
2015-12-21 | $28.12 | $28.12 | $28.12 | $28.12 | $24.12 | 53 |
2015-12-18 | $28.05 | $28.12 | $28.05 | $28.12 | $24.12 | 1,381 |
2015-12-17 | $28.82 | $28.82 | $28.69 | $28.74 | $24.44 | 1,858 |
2015-12-16 | $28.82 | $28.87 | $28.82 | $28.86 | $24.54 | 1,611 |
2015-12-15 | $28.58 | $28.79 | $28.58 | $28.71 | $24.41 | 2,580 |
2015-12-14 | $27.76 | $28.05 | $27.76 | $28.05 | $23.85 | 2,454 |
2015-12-11 | $28.08 | $28.08 | $28.08 | $28.08 | $23.88 | 192 |
2015-12-10 | $28.81 | $28.81 | $28.81 | $28.81 | $24.50 | 192 |
2015-12-09 | $29.11 | $29.11 | $28.57 | $28.71 | $24.42 | 1,517 |
2015-12-08 | $28.79 | $28.88 | $28.79 | $28.82 | $24.51 | 7,771 |
2015-12-07 | $28.99 | $29.03 | $28.99 | $29.03 | $24.69 | 1,165 |
2015-12-04 | $28.87 | $28.87 | $28.87 | $28.87 | $24.55 | 8 |
2015-12-03 | $29.17 | $29.17 | $28.87 | $28.87 | $24.55 | 1,346 |
2015-12-02 | $29.71 | $29.71 | $29.70 | $29.70 | $25.26 | 915 |
2015-12-01 | $29.67 | $29.84 | $29.67 | $29.75 | $25.30 | 3,110 |
2015-11-30 | $29.69 | $29.73 | $29.60 | $29.60 | $25.17 | 2,310 |
2015-11-27 | $29.57 | $29.57 | $29.57 | $29.57 | $25.15 | 0 |
2015-11-25 | $29.65 | $29.65 | $29.57 | $29.57 | $25.15 | 540 |
2015-11-24 | $29.58 | $29.72 | $29.58 | $29.72 | $25.27 | 2,225 |
2015-11-23 | $29.60 | $29.74 | $29.60 | $29.61 | $25.18 | 1,107 |
2015-11-20 | $29.70 | $29.72 | $29.68 | $29.68 | $25.24 | 1,024 |
2015-11-19 | $29.57 | $29.57 | $29.57 | $29.57 | $25.15 | 39 |
2015-11-18 | $29.57 | $29.57 | $29.57 | $29.57 | $25.15 | 180 |
2015-11-17 | $29.36 | $29.36 | $29.36 | $29.36 | $24.96 | 328 |
2015-11-16 | $29.11 | $29.32 | $28.95 | $29.31 | $24.93 | 2,361 |
2015-11-13 | $29.21 | $29.21 | $29.21 | $29.21 | $24.84 | 37 |
2015-11-12 | $29.19 | $29.21 | $29.19 | $29.21 | $24.84 | 764 |
2015-11-11 | $29.66 | $29.66 | $29.66 | $29.66 | $25.22 | 400 |
2015-11-10 | $29.66 | $29.75 | $29.66 | $29.75 | $25.30 | 1,910 |
2015-11-09 | $29.75 | $29.75 | $29.62 | $29.62 | $25.19 | 719 |
2015-11-06 | $29.65 | $29.71 | $29.62 | $29.67 | $25.23 | 3,741 |
2015-11-05 | $29.87 | $29.87 | $29.77 | $29.86 | $25.39 | 1,439 |
2015-11-04 | $29.85 | $29.85 | $29.75 | $29.81 | $25.35 | 2,142 |
2015-11-03 | $29.90 | $29.97 | $29.90 | $29.97 | $25.49 | 1,506 |
2015-11-02 | $29.48 | $29.85 | $29.48 | $29.80 | $25.34 | 8,190 |
2015-10-30 | $29.49 | $29.49 | $29.49 | $29.49 | $25.08 | 71 |
2015-10-29 | $29.45 | $29.49 | $29.45 | $29.49 | $25.08 | 845 |
2015-10-28 | $29.43 | $29.49 | $29.43 | $29.44 | $25.04 | 772 |
2015-10-27 | $29.22 | $29.22 | $29.06 | $29.11 | $24.75 | 2,207 |
2015-10-26 | $29.54 | $29.54 | $29.54 | $29.54 | $25.12 | 195 |
2015-10-23 | $29.42 | $29.58 | $29.42 | $29.54 | $25.12 | 1,910 |
2015-10-22 | $29.23 | $29.23 | $29.22 | $29.22 | $24.85 | 531 |
2015-10-21 | $29.02 | $29.02 | $28.95 | $28.97 | $24.63 | 2,209 |
2015-10-20 | $29.09 | $29.12 | $29.07 | $29.07 | $24.72 | 1,420 |
2015-10-19 | $29.00 | $29.05 | $28.94 | $28.94 | $24.62 | 1,627 |
2015-10-16 | $29.17 | $29.17 | $29.08 | $29.09 | $24.74 | 4,180 |
2015-10-15 | $28.67 | $28.72 | $28.67 | $28.67 | $24.38 | 835 |
2015-10-14 | $28.60 | $28.67 | $28.51 | $28.51 | $24.25 | 2,208 |
2015-10-13 | $28.76 | $28.88 | $28.76 | $28.88 | $24.56 | 1,870 |
2015-10-12 | $28.83 | $28.86 | $28.81 | $28.82 | $24.51 | 3,082 |
2015-10-09 | $28.85 | $28.91 | $28.84 | $28.86 | $24.54 | 3,129 |
2015-10-08 | $28.62 | $28.87 | $28.62 | $28.87 | $24.55 | 1,350 |
2015-10-07 | $28.65 | $28.65 | $28.58 | $28.58 | $24.30 | 729 |
2015-10-06 | $28.52 | $28.55 | $28.40 | $28.46 | $24.21 | 5,991 |
2015-10-05 | $28.14 | $28.33 | $28.14 | $28.33 | $24.09 | 16,626 |
2015-10-02 | $27.07 | $27.73 | $27.00 | $27.73 | $23.58 | 7,026 |
2015-10-01 | $27.43 | $27.43 | $27.11 | $27.31 | $23.22 | 10,330 |
2015-09-30 | $27.13 | $27.23 | $27.04 | $27.22 | $23.15 | 9,445 |
2015-09-29 | $26.70 | $26.91 | $26.70 | $26.91 | $22.88 | 2,433 |
2015-09-28 | $27.25 | $27.25 | $26.75 | $26.79 | $22.78 | 2,545 |
2015-09-25 | $27.29 | $27.29 | $27.29 | $27.29 | $23.21 | 58 |
2015-09-24 | $26.95 | $27.29 | $26.95 | $27.29 | $23.21 | 325 |
2015-09-23 | $27.32 | $27.32 | $27.20 | $27.20 | $23.13 | 780 |
2015-09-22 | $27.21 | $27.21 | $27.21 | $27.21 | $23.14 | 480 |
2015-09-21 | $27.67 | $27.79 | $27.64 | $27.72 | $23.57 | 4,218 |
2015-09-18 | $27.61 | $27.61 | $27.52 | $27.52 | $23.40 | 660 |
2015-09-17 | $28.42 | $28.52 | $28.42 | $28.52 | $24.09 | 661 |
2015-09-16 | $28.15 | $28.41 | $28.15 | $28.41 | $24.00 | 923 |
2015-09-15 | $27.75 | $27.96 | $27.75 | $27.96 | $23.62 | 1,912 |
2015-09-14 | $27.71 | $27.74 | $27.67 | $27.67 | $23.37 | 6,091 |
2015-09-11 | $27.56 | $27.67 | $27.52 | $27.66 | $23.36 | 4,739 |
2015-09-10 | $27.70 | $27.95 | $27.59 | $27.90 | $23.57 | 18,599 |
2015-09-09 | $28.21 | $28.21 | $28.21 | $28.21 | $23.83 | 100 |
2015-09-08 | $28.00 | $28.00 | $27.82 | $27.82 | $23.50 | 1,203 |
Invesco Russell Top 200 Pure Value ETF (SPVM) News Headlines
Recent Invesco Russell Top 200 Pure Value ETF (SPVM) News
Similar Companies to Invesco Russell Top 200 Pure Value ETF (SPVM) 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 | -- | -- | -- |