Invesco Russell 1000 Enhanced Equal Weight ETF (USEQ) Exchange: BATS
Data as of May 9, 2025
$32.42 ($0.00) 0.02%
Invesco Russell 1000 Enhanced Equal Weight ETF - Daily Information
Click for more stock information on Invesco Russell 1000 Enhanced Equal Weight ETF.Daily Information | Data |
---|---|
Date | May 9, 2025 |
Open | $32.42 |
Previous Close | $32.42 |
High | $32.42 |
Low | $32.42 |
Adjusted Open | $32.42 |
Previous Adjusted Close | $32.42 |
Adjusted High | $32.42 |
Adjusted Low | $32.42 |
About Invesco Russell 1000 Enhanced Equal Weight ETF (USEQ)
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, Frank Russell Company (“Russell” or the “Index Provider”) compiles, maintains and calculates the Underlying Index, which is comprised of securities in the Russell 1000® Index (the “Russell 1000”) that exhibit upward price momentum and good relative valuation. The Underlying Index is a subset of the Russell 1000, which is designed to measure the performance of the large-cap segment of the U.S. equity market and consists of the stocks of the largest 1,000 U.S. companies, by capitalization. The Index Provider selects constituent securities for the Underlying Index by applying a three-step screening process (based on a security’s earnings, valuation and momentum) to all securities in the Russell 1000. First, the Index Provider excludes securities with zero or negative earnings over the past 12 months. Second, the Index Provider screens for value stocks. A “value stock” tends to trade at a lower price than the price at which such stock would be expected to trade given the fundamentals of its company (e.g., dividends, earnings and sales), and thus may be considered undervalued by investors. To identify value stocks, the Index Provider assigns a valuation score to each eligible security, which represents the average of three financial metrics of a company: (i) cash flow yield; (ii) earnings yield; and (iii) sales-to-price ratio. Those securities with value scores in the bottom 10% are excluded. Third, the Index Provider screens for securities with greater positive price “momentum.” In general, momentum is an economic concept that describes the tendency for recent changes in a stock’s price to persist for some time into the future. The trend in the change of a stock’s price may be upward (“positive momentum”) or downward (“negative momentum”). A positive “momentum style” of investing emphasizes investing in stocks that have had better recent performance compared to other stocks, on the expectation that such a positive trend will continue because of the stock’s momentum in the market. The Index Provider defines momentum as the cumulative total return of a stock, measured over the last 12 months, excluding the most recent month. Stocks are ranked from highest to lowest based on the momentum measure over that period within each of 10 industries (as defined using the Industry Classification Benchmark) and stocks with returns ranking in the bottom 10% of each industry are excluded. The remaining securities are included in the Underlying Index (stocks with missing valuation, earnings or momentum data are excluded). Constituent securities in the Underlying Index are equally weighted. The Underlying Index also may include securities of mid-cap issuers. Therefore, due to the equal weighting methodology of the Underlying Index, the Fund may have greater exposure to mid-cap issuers than would be the case if the Underlying Index used a traditional capitalization-weighted methodology. As of August 31, 2019, the Underlying Index was comprised of 707 securities with market capitalizations ranging from $272.4 million to $1.04 billion. The Fund employs a “full replication” methodology in seeking to track the Underlying Index, meaning that the Fund generally invests in all of the securities comprising the Underlying Index in proportion to their weightings in the Underlying Index. The Fund is “non-diversified” and therefore is not required to meet certain diversification requirements under the Investment Company Act of 1940, as amended (the “1940 Act”). Concentration Policy. The Fund will concentrate its investments (i.e., invest more than 25% of the value of its net assets) in securities of issuers in any one industry or group of industries only to the extent that the Underlying Index reflects a concentration in that industry or group of industries. The Fund will not otherwise concentrate its investments in securities of issuers in any one industry or group of industries.
Invest in Invesco Russell 1000 Enhanced Equal Weight ETF (USEQ)
Historical Stock Data for Invesco Russell 1000 Enhanced Equal Weight ETF (USEQ)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2023-03-30 | $32.42 | $32.42 | $32.42 | $32.42 | $32.42 | 1 |
2023-03-29 | $32.42 | $32.42 | $32.42 | $32.42 | $32.42 | 1 |
2023-03-28 | $32.42 | $32.42 | $32.42 | $32.42 | $32.42 | 240 |
2023-03-27 | $32.54 | $32.57 | $32.54 | $32.57 | $32.41 | 240 |
2023-03-24 | $32.52 | $32.56 | $32.52 | $32.56 | $32.40 | 3,694 |
2023-03-23 | $32.56 | $32.56 | $32.56 | $32.56 | $32.40 | 0 |
2023-03-22 | $32.56 | $32.56 | $32.56 | $32.56 | $32.40 | 1 |
2023-03-21 | $32.56 | $32.56 | $32.56 | $32.56 | $32.40 | 1 |
2023-03-20 | $32.56 | $32.56 | $32.56 | $32.56 | $32.40 | 3 |
2023-03-17 | $32.55 | $32.55 | $32.55 | $32.55 | $32.39 | 9 |
2023-03-16 | $33.15 | $33.15 | $33.15 | $33.15 | $32.99 | 9 |
2023-03-15 | $32.68 | $32.68 | $32.68 | $32.68 | $32.52 | 104 |
2023-03-14 | $33.28 | $33.28 | $33.28 | $33.28 | $33.28 | 6 |
2023-03-13 | $32.86 | $32.86 | $32.86 | $32.86 | $32.86 | 6 |
2023-03-10 | $33.28 | $33.28 | $33.28 | $33.28 | $33.28 | 22 |
2023-03-09 | $34.11 | $34.11 | $34.11 | $34.11 | $34.11 | 29 |
2023-03-08 | $34.84 | $34.84 | $34.84 | $34.84 | $34.84 | 2 |
2023-03-07 | $34.79 | $34.79 | $34.79 | $34.79 | $34.79 | 100 |
2023-03-06 | $35.29 | $35.29 | $35.29 | $35.29 | $35.29 | 100 |
2023-03-03 | $35.51 | $35.54 | $35.51 | $35.54 | $35.54 | 100 |
2023-03-02 | $35.14 | $35.14 | $35.14 | $35.14 | $35.14 | 0 |
2023-03-01 | $34.93 | $34.93 | $34.93 | $34.93 | $34.93 | 0 |
2023-02-28 | $35.01 | $35.01 | $35.01 | $35.01 | $35.01 | 2 |
2023-02-27 | $35.05 | $35.05 | $35.05 | $35.05 | $35.05 | 2 |
2023-02-24 | $34.90 | $35.04 | $34.90 | $35.04 | $35.04 | 110 |
2023-02-23 | $35.26 | $35.26 | $35.26 | $35.26 | $35.26 | 3 |
2023-02-22 | $35.12 | $35.12 | $35.12 | $35.12 | $35.12 | 0 |
2023-02-21 | $35.18 | $35.18 | $35.18 | $35.18 | $35.18 | 0 |
2023-02-17 | $35.94 | $35.94 | $35.94 | $35.94 | $35.94 | 10 |
2023-02-16 | $36.00 | $36.00 | $36.00 | $36.00 | $36.00 | 7 |
2023-02-15 | $36.26 | $36.26 | $36.26 | $36.26 | $36.26 | 7 |
2023-02-14 | $36.17 | $36.17 | $36.17 | $36.17 | $36.17 | 7 |
2023-02-13 | $36.17 | $36.17 | $36.17 | $36.17 | $36.17 | 3 |
2023-02-10 | $35.80 | $35.80 | $35.80 | $35.80 | $35.80 | 5 |
2023-02-09 | $35.67 | $35.67 | $35.67 | $35.67 | $35.67 | 7 |
2023-02-08 | $36.02 | $36.02 | $36.02 | $36.02 | $36.02 | 0 |
2023-02-07 | $36.38 | $36.38 | $36.38 | $36.38 | $36.38 | 1,625 |
2023-02-06 | $36.00 | $36.10 | $36.00 | $36.10 | $36.10 | 1,625 |
2023-02-03 | $36.38 | $36.38 | $36.38 | $36.38 | $36.38 | 2 |
2023-02-02 | $36.50 | $36.67 | $36.50 | $36.67 | $36.67 | 166 |
2023-02-01 | $36.39 | $36.39 | $36.39 | $36.39 | $36.39 | 14 |
2023-01-31 | $35.99 | $35.99 | $35.99 | $35.99 | $35.99 | 14 |
2023-01-30 | $35.54 | $35.54 | $35.38 | $35.38 | $35.38 | 200 |
2023-01-27 | $35.69 | $35.69 | $35.69 | $35.69 | $35.69 | 11 |
2023-01-26 | $35.61 | $35.61 | $35.61 | $35.61 | $35.61 | 0 |
2023-01-25 | $35.35 | $35.35 | $35.35 | $35.35 | $35.35 | 0 |
2023-01-24 | $35.30 | $35.30 | $35.30 | $35.30 | $35.30 | 0 |
2023-01-23 | $35.36 | $35.36 | $35.36 | $35.36 | $35.36 | 0 |
2023-01-20 | $34.96 | $34.96 | $34.96 | $34.96 | $34.96 | 895 |
2023-01-19 | $34.39 | $34.43 | $34.39 | $34.43 | $34.43 | 895 |
2023-01-18 | $34.95 | $34.95 | $34.74 | $34.74 | $34.74 | 425 |
2023-01-17 | $35.21 | $35.21 | $35.21 | $35.21 | $35.21 | 4 |
2023-01-13 | $35.32 | $35.32 | $35.32 | $35.32 | $35.32 | 0 |
2023-01-12 | $35.21 | $35.21 | $35.21 | $35.21 | $35.21 | 501 |
2023-01-11 | $34.96 | $35.03 | $34.96 | $35.03 | $35.03 | 501 |
2023-01-10 | $34.67 | $34.67 | $34.67 | $34.67 | $34.67 | 200 |
2023-01-09 | $34.76 | $34.76 | $34.47 | $34.47 | $34.47 | 200 |
2023-01-06 | $33.88 | $34.47 | $33.88 | $34.47 | $34.47 | 629 |
2023-01-05 | $33.71 | $33.71 | $33.66 | $33.66 | $33.66 | 100 |
2023-01-04 | $33.83 | $33.93 | $33.83 | $33.93 | $33.93 | 100 |
2023-01-03 | $33.29 | $33.49 | $33.29 | $33.49 | $33.49 | 100 |
2022-12-30 | $33.54 | $33.54 | $33.54 | $33.54 | $33.54 | 0 |
2022-12-29 | $33.69 | $33.69 | $33.69 | $33.69 | $33.69 | 2 |
2022-12-28 | $33.13 | $33.13 | $33.13 | $33.13 | $33.13 | 2 |
2022-12-27 | $33.63 | $33.63 | $33.63 | $33.63 | $33.63 | 14 |
2022-12-23 | $33.55 | $33.55 | $33.55 | $33.55 | $33.55 | 29 |
2022-12-22 | $33.24 | $33.29 | $33.24 | $33.29 | $33.29 | 101 |
2022-12-21 | $33.71 | $33.71 | $33.64 | $33.64 | $33.64 | 2,784 |
2022-12-20 | $33.14 | $33.14 | $33.14 | $33.14 | $33.14 | 1 |
2022-12-19 | $33.00 | $33.00 | $33.00 | $33.00 | $33.00 | 136 |
2022-12-16 | $33.42 | $33.60 | $33.39 | $33.60 | $33.45 | 1,540 |
2022-12-15 | $34.00 | $34.00 | $33.86 | $33.86 | $33.86 | 2,599 |
2022-12-14 | $34.44 | $34.62 | $34.44 | $34.62 | $34.62 | 101 |
2022-12-13 | $34.78 | $34.78 | $34.78 | $34.78 | $34.78 | 1 |
2022-12-12 | $34.56 | $34.56 | $34.56 | $34.56 | $34.56 | 1 |
2022-12-09 | $34.16 | $34.16 | $34.16 | $34.16 | $34.16 | 6 |
2022-12-08 | $34.42 | $34.42 | $34.42 | $34.42 | $34.42 | 4 |
2022-12-07 | $34.24 | $34.24 | $34.24 | $34.24 | $34.24 | 1,585 |
2022-12-06 | $34.20 | $34.30 | $34.20 | $34.30 | $34.30 | 1,585 |
2022-12-05 | $34.63 | $34.63 | $34.63 | $34.63 | $34.63 | 5 |
2022-12-02 | $35.35 | $35.35 | $35.35 | $35.35 | $35.35 | 9 |
2022-12-01 | $35.34 | $35.34 | $35.34 | $35.34 | $35.34 | 9 |
2022-11-30 | $35.29 | $35.29 | $35.29 | $35.29 | $35.29 | 19 |
2022-11-29 | $34.57 | $34.57 | $34.57 | $34.57 | $34.57 | 110 |
2022-11-28 | $34.44 | $34.44 | $34.44 | $34.44 | $34.44 | 1 |
2022-11-25 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 12 |
2022-11-23 | $34.88 | $34.88 | $34.88 | $34.88 | $34.88 | 12 |
2022-11-22 | $34.80 | $34.80 | $34.80 | $34.80 | $34.80 | 0 |
2022-11-21 | $34.32 | $34.32 | $34.32 | $34.32 | $34.32 | 0 |
2022-11-18 | $34.28 | $34.28 | $34.28 | $34.28 | $34.28 | 1 |
2022-11-17 | $33.98 | $33.98 | $33.98 | $33.98 | $33.98 | 1 |
2022-11-16 | $34.17 | $34.17 | $34.17 | $34.17 | $34.17 | 0 |
2022-11-15 | $34.50 | $34.50 | $34.50 | $34.50 | $34.50 | 0 |
2022-11-14 | $34.22 | $34.22 | $34.22 | $34.22 | $34.22 | 0 |
2022-11-11 | $34.56 | $34.56 | $34.56 | $34.56 | $34.56 | 10 |
2022-11-10 | $34.35 | $34.35 | $34.35 | $34.35 | $34.35 | 10 |
2022-11-09 | $32.68 | $32.68 | $32.68 | $32.68 | $32.68 | 5 |
2022-11-08 | $33.29 | $33.29 | $33.29 | $33.29 | $33.29 | 5 |
2022-11-07 | $33.10 | $33.10 | $33.10 | $33.10 | $33.10 | 0 |
2022-11-04 | $32.82 | $32.82 | $32.82 | $32.82 | $32.82 | 196 |
2022-11-03 | $32.55 | $32.55 | $32.35 | $32.35 | $32.35 | 196 |
2022-11-02 | $33.26 | $33.26 | $32.56 | $32.56 | $32.56 | 103 |
2022-11-01 | $33.35 | $33.35 | $33.35 | $33.35 | $33.35 | 4 |
2022-10-31 | $33.22 | $33.22 | $33.22 | $33.22 | $33.22 | 4 |
2022-10-28 | $33.32 | $33.35 | $33.32 | $33.35 | $33.35 | 1,220 |
2022-10-27 | $32.67 | $32.67 | $32.67 | $32.67 | $32.67 | 20 |
2022-10-26 | $32.63 | $32.63 | $32.63 | $32.63 | $32.63 | 20 |
2022-10-25 | $32.54 | $32.54 | $32.54 | $32.54 | $32.54 | 3 |
2022-10-24 | $31.91 | $31.91 | $31.91 | $31.91 | $31.91 | 3 |
2022-10-21 | $31.59 | $31.59 | $31.59 | $31.59 | $31.59 | 0 |
2022-10-20 | $30.96 | $30.96 | $30.96 | $30.96 | $30.96 | 2 |
2022-10-19 | $31.32 | $31.32 | $31.32 | $31.32 | $31.32 | 2 |
2022-10-18 | $31.75 | $31.75 | $31.75 | $31.75 | $31.75 | 0 |
2022-10-17 | $31.35 | $31.35 | $31.35 | $31.35 | $31.35 | 0 |
2022-10-14 | $30.64 | $30.64 | $30.64 | $30.64 | $30.64 | 0 |
2022-10-13 | $31.34 | $31.34 | $31.34 | $31.34 | $31.34 | 1 |
2022-10-12 | $30.64 | $30.64 | $30.64 | $30.64 | $30.64 | 1 |
2022-10-11 | $30.81 | $30.81 | $30.81 | $30.81 | $30.81 | 1 |
2022-10-10 | $30.86 | $30.86 | $30.86 | $30.86 | $30.86 | 1 |
2022-10-07 | $30.92 | $30.92 | $30.92 | $30.92 | $30.92 | 0 |
2022-10-06 | $31.66 | $31.66 | $31.66 | $31.66 | $31.66 | 0 |
2022-10-05 | $31.97 | $31.97 | $31.97 | $31.97 | $31.97 | 0 |
2022-10-04 | $32.08 | $32.08 | $32.08 | $32.08 | $32.08 | 32 |
2022-10-03 | $31.04 | $31.04 | $31.04 | $31.04 | $31.04 | 32 |
2022-09-30 | $30.19 | $30.19 | $30.19 | $30.19 | $30.19 | 7 |
2022-09-29 | $30.44 | $30.44 | $30.44 | $30.44 | $30.44 | 56 |
2022-09-28 | $31.05 | $31.05 | $31.05 | $31.05 | $31.05 | 56 |
2022-09-27 | $30.57 | $30.68 | $30.16 | $30.31 | $30.31 | 1,954 |
2022-09-26 | $30.44 | $30.44 | $30.44 | $30.44 | $30.44 | 17 |
2022-09-23 | $31.27 | $31.27 | $30.82 | $30.82 | $30.82 | 1,636 |
2022-09-22 | $31.47 | $31.47 | $31.47 | $31.47 | $31.47 | 9 |
2022-09-21 | $31.96 | $31.96 | $31.96 | $31.96 | $31.96 | 7 |
2022-09-20 | $32.38 | $32.38 | $32.38 | $32.38 | $32.38 | 0 |
2022-09-19 | $32.89 | $32.89 | $32.89 | $32.89 | $32.89 | 0 |
2022-09-16 | $32.76 | $32.76 | $32.76 | $32.76 | $32.60 | 7 |
2022-09-15 | $33.14 | $33.14 | $33.14 | $33.14 | $33.14 | 7 |
2022-09-14 | $33.34 | $33.34 | $33.34 | $33.34 | $33.34 | 3 |
2022-09-13 | $33.46 | $33.46 | $33.46 | $33.46 | $33.46 | 1 |
2022-09-12 | $34.73 | $34.73 | $34.73 | $34.73 | $34.73 | 35 |
2022-09-09 | $34.45 | $34.45 | $34.45 | $34.45 | $34.45 | 1 |
2022-09-08 | $33.85 | $33.91 | $33.85 | $33.91 | $33.91 | 305 |
2022-09-07 | $33.68 | $33.68 | $33.68 | $33.68 | $33.68 | 671 |
2022-09-06 | $33.10 | $33.10 | $32.99 | $32.99 | $32.99 | 671 |
2022-09-02 | $33.10 | $33.10 | $33.10 | $33.10 | $33.10 | 10 |
2022-09-01 | $33.32 | $33.32 | $33.32 | $33.32 | $33.32 | 3 |
2022-08-31 | $33.41 | $33.41 | $33.41 | $33.41 | $33.41 | 4 |
2022-08-30 | $33.61 | $33.61 | $33.61 | $33.61 | $33.61 | 1 |
2022-08-29 | $34.04 | $34.04 | $34.04 | $34.04 | $34.04 | 1 |
2022-08-26 | $34.36 | $34.36 | $34.23 | $34.23 | $34.23 | 357 |
2022-08-25 | $35.23 | $35.23 | $35.23 | $35.23 | $35.23 | 1 |
2022-08-24 | $34.76 | $34.76 | $34.76 | $34.76 | $34.76 | 0 |
2022-08-23 | $34.67 | $34.67 | $34.67 | $34.67 | $34.67 | 1 |
2022-08-22 | $34.68 | $34.68 | $34.68 | $34.68 | $34.68 | 1 |
2022-08-19 | $35.43 | $35.43 | $35.43 | $35.43 | $35.43 | 0 |
2022-08-18 | $35.86 | $35.86 | $35.86 | $35.86 | $35.86 | 0 |
2022-08-17 | $35.73 | $35.73 | $35.73 | $35.73 | $35.73 | 0 |
2022-08-16 | $36.06 | $36.06 | $36.06 | $36.06 | $36.06 | 0 |
2022-08-15 | $35.86 | $35.86 | $35.86 | $35.86 | $35.86 | 0 |
2022-08-12 | $35.65 | $35.77 | $35.64 | $35.77 | $35.77 | 480 |
2022-08-11 | $35.27 | $35.27 | $35.27 | $35.27 | $35.27 | 51 |
2022-08-10 | $35.08 | $35.08 | $35.08 | $35.08 | $35.08 | 275 |
2022-08-09 | $34.27 | $34.36 | $34.27 | $34.36 | $34.36 | 275 |
2022-08-08 | $34.60 | $34.60 | $34.60 | $34.60 | $34.60 | 9 |
2022-08-05 | $34.48 | $34.48 | $34.44 | $34.44 | $34.44 | 200 |
2022-08-04 | $34.36 | $34.36 | $34.36 | $34.36 | $34.36 | 2 |
2022-08-03 | $34.51 | $34.51 | $34.51 | $34.51 | $34.51 | 1 |
2022-08-02 | $34.18 | $34.18 | $34.18 | $34.18 | $34.18 | 1 |
2022-08-01 | $34.45 | $34.58 | $34.45 | $34.52 | $34.52 | 200 |
2022-07-29 | $34.59 | $34.59 | $34.59 | $34.59 | $34.59 | 0 |
2022-07-28 | $34.22 | $34.22 | $34.22 | $34.22 | $34.22 | 0 |
2022-07-27 | $33.79 | $33.79 | $33.79 | $33.79 | $33.79 | 3 |
2022-07-26 | $33.23 | $33.23 | $33.23 | $33.23 | $33.23 | 3 |
2022-07-25 | $33.48 | $33.55 | $33.41 | $33.47 | $33.47 | 3,311 |
2022-07-22 | $33.30 | $33.30 | $33.30 | $33.30 | $33.30 | 4 |
2022-07-21 | $33.49 | $33.49 | $33.49 | $33.49 | $33.49 | 7 |
2022-07-20 | $33.34 | $33.34 | $33.28 | $33.28 | $33.28 | 161 |
2022-07-19 | $32.89 | $33.08 | $32.89 | $33.08 | $33.08 | 435 |
2022-07-18 | $32.15 | $32.15 | $32.15 | $32.15 | $32.15 | 13 |
2022-07-15 | $32.24 | $32.24 | $32.24 | $32.24 | $32.24 | 0 |
2022-07-14 | $31.70 | $31.70 | $31.70 | $31.70 | $31.70 | 0 |
2022-07-13 | $32.02 | $32.02 | $32.02 | $32.02 | $32.02 | 9 |
2022-07-12 | $32.14 | $32.14 | $32.14 | $32.14 | $32.14 | 9 |
2022-07-11 | $32.30 | $32.30 | $32.23 | $32.23 | $32.23 | 100 |
2022-07-08 | $32.54 | $32.54 | $32.54 | $32.54 | $32.54 | 0 |
2022-07-07 | $32.64 | $32.64 | $32.64 | $32.64 | $32.64 | 0 |
2022-07-06 | $32.16 | $32.16 | $32.16 | $32.16 | $32.16 | 0 |
2022-07-05 | $32.19 | $32.19 | $32.19 | $32.19 | $32.19 | 27 |
2022-07-01 | $32.33 | $32.33 | $32.33 | $32.33 | $32.33 | 27 |
2022-06-30 | $31.89 | $31.89 | $31.89 | $31.89 | $31.89 | 4 |
2022-06-29 | $32.16 | $32.16 | $32.16 | $32.16 | $32.16 | 10 |
2022-06-28 | $32.36 | $32.36 | $32.36 | $32.36 | $32.36 | 36 |
2022-06-27 | $32.76 | $32.76 | $32.76 | $32.76 | $32.76 | 0 |
2022-06-24 | $32.72 | $32.72 | $32.72 | $32.72 | $32.72 | 0 |
2022-06-23 | $31.73 | $31.73 | $31.73 | $31.73 | $31.73 | 88 |
2022-06-22 | $31.62 | $31.62 | $31.62 | $31.62 | $31.62 | 88 |
2022-06-21 | $31.63 | $31.63 | $31.63 | $31.63 | $31.63 | 1 |
2022-06-17 | $31.30 | $31.30 | $31.30 | $31.30 | $31.14 | 1 |
2022-06-16 | $31.27 | $31.27 | $31.13 | $31.13 | $30.98 | 163 |
2022-06-15 | $32.60 | $32.60 | $32.39 | $32.39 | $32.23 | 201 |
2022-06-14 | $32.03 | $32.03 | $32.03 | $32.03 | $31.87 | 603 |
2022-06-13 | $32.24 | $32.24 | $32.24 | $32.24 | $32.08 | 1 |
2022-06-10 | $33.65 | $33.65 | $33.65 | $33.65 | $33.48 | 1 |
2022-06-09 | $34.51 | $34.51 | $34.51 | $34.51 | $34.34 | 206 |
2022-06-08 | $35.31 | $35.31 | $35.21 | $35.21 | $35.03 | 206 |
2022-06-07 | $35.78 | $35.78 | $35.78 | $35.78 | $35.60 | 1 |
2022-06-06 | $35.36 | $35.44 | $35.36 | $35.44 | $35.27 | 900 |
2022-06-03 | $35.34 | $35.34 | $35.30 | $35.30 | $35.12 | 7,100 |
2022-06-02 | $35.64 | $35.64 | $35.64 | $35.64 | $35.47 | 65 |
2022-06-01 | $35.10 | $35.10 | $35.10 | $35.10 | $34.92 | 1 |
2022-05-31 | $35.39 | $35.39 | $35.39 | $35.39 | $35.22 | 1 |
2022-05-27 | $35.66 | $35.66 | $35.66 | $35.66 | $35.48 | 5 |
2022-05-26 | $34.96 | $34.96 | $34.96 | $34.96 | $34.79 | 5 |
2022-05-25 | $34.30 | $34.30 | $34.30 | $34.30 | $34.13 | 28 |
2022-05-24 | $33.85 | $33.85 | $33.85 | $33.85 | $33.68 | 28 |
2022-05-23 | $34.00 | $34.00 | $34.00 | $34.00 | $33.83 | 0 |
2022-05-20 | $33.55 | $33.55 | $33.55 | $33.55 | $33.38 | 130 |
2022-05-19 | $33.61 | $33.61 | $33.61 | $33.61 | $33.44 | 31 |
2022-05-18 | $33.69 | $33.69 | $33.69 | $33.69 | $33.52 | 178 |
2022-05-17 | $34.99 | $34.99 | $34.99 | $34.99 | $34.81 | 33 |
2022-05-16 | $34.24 | $34.24 | $34.24 | $34.24 | $34.07 | 65 |
2022-05-13 | $34.31 | $34.31 | $34.31 | $34.31 | $34.14 | 128 |
2022-05-12 | $33.57 | $33.57 | $33.57 | $33.57 | $33.40 | 50 |
2022-05-11 | $33.74 | $33.77 | $33.36 | $33.43 | $33.26 | 12,215 |
2022-05-10 | $34.00 | $34.00 | $33.63 | $33.84 | $33.67 | 812 |
2022-05-09 | $34.39 | $34.43 | $34.07 | $34.07 | $33.90 | 1,235 |
2022-05-06 | $34.85 | $35.01 | $34.85 | $34.97 | $34.80 | 397 |
2022-05-05 | $35.25 | $35.25 | $35.25 | $35.25 | $35.08 | 50 |
2022-05-04 | $36.34 | $36.37 | $36.34 | $36.37 | $36.19 | 156 |
2022-05-03 | $35.50 | $35.54 | $35.45 | $35.45 | $35.27 | 206 |
2022-05-02 | $35.23 | $35.23 | $34.91 | $35.04 | $34.86 | 1,585 |
2022-04-29 | $35.93 | $35.98 | $34.97 | $34.97 | $34.80 | 1,269 |
2022-04-28 | $35.57 | $36.00 | $35.36 | $36.00 | $35.82 | 3,309 |
2022-04-27 | $35.36 | $35.56 | $35.36 | $35.47 | $35.29 | 301 |
2022-04-26 | $35.86 | $35.86 | $35.46 | $35.46 | $35.28 | 536 |
2022-04-25 | $36.03 | $36.25 | $36.03 | $36.25 | $36.07 | 250 |
2022-04-22 | $36.43 | $36.43 | $36.19 | $36.19 | $36.01 | 314 |
2022-04-21 | $37.81 | $37.81 | $37.16 | $37.16 | $36.98 | 116 |
2022-04-20 | $37.65 | $37.75 | $37.65 | $37.70 | $37.52 | 12,466 |
2022-04-19 | $37.32 | $37.32 | $37.32 | $37.32 | $37.14 | 0 |
2022-04-18 | $36.65 | $36.65 | $36.65 | $36.65 | $36.46 | 0 |
2022-04-14 | $36.75 | $36.75 | $36.75 | $36.75 | $36.57 | 50 |
2022-04-13 | $36.93 | $36.93 | $36.93 | $36.93 | $36.75 | 0 |
2022-04-12 | $36.77 | $36.77 | $36.54 | $36.54 | $36.36 | 111 |
2022-04-11 | $36.74 | $36.74 | $36.63 | $36.63 | $36.44 | 100 |
2022-04-08 | $36.87 | $36.87 | $36.87 | $36.87 | $36.69 | 98 |
2022-04-07 | $36.81 | $36.81 | $36.81 | $36.81 | $36.63 | 0 |
2022-04-06 | $36.71 | $36.72 | $36.71 | $36.72 | $36.54 | 150 |
2022-04-05 | $36.90 | $36.90 | $36.90 | $36.90 | $36.71 | 417 |
2022-04-04 | $37.25 | $37.30 | $37.24 | $37.30 | $37.11 | 417 |
2022-04-01 | $37.11 | $37.36 | $37.10 | $37.36 | $37.17 | 612 |
2022-03-31 | $37.72 | $37.72 | $37.29 | $37.29 | $37.10 | 305 |
2022-03-30 | $37.79 | $37.79 | $37.65 | $37.75 | $37.56 | 715 |
2022-03-29 | $37.64 | $38.09 | $37.64 | $38.09 | $37.90 | 1,899 |
2022-03-28 | $37.50 | $37.50 | $37.50 | $37.50 | $37.31 | 100 |
2022-03-25 | $37.35 | $37.49 | $37.35 | $37.49 | $37.31 | 100 |
2022-03-24 | $37.04 | $37.21 | $37.04 | $37.21 | $37.02 | 250 |
2022-03-23 | $37.16 | $37.16 | $36.89 | $36.89 | $36.71 | 100 |
2022-03-22 | $37.38 | $37.40 | $37.38 | $37.40 | $37.22 | 100 |
2022-03-21 | $37.35 | $37.35 | $36.98 | $37.17 | $36.98 | 608 |
2022-03-18 | $37.06 | $37.37 | $37.06 | $37.37 | $37.04 | 1,044 |
2022-03-17 | $37.11 | $37.11 | $37.11 | $37.11 | $36.78 | 2 |
2022-03-16 | $36.32 | $36.71 | $36.32 | $36.71 | $36.38 | 200 |
2022-03-15 | $36.02 | $36.02 | $36.02 | $36.02 | $35.70 | 0 |
2022-03-14 | $35.58 | $35.86 | $35.45 | $35.49 | $35.17 | 2,160 |
2022-03-11 | $35.95 | $35.95 | $35.62 | $35.62 | $35.30 | 205 |
2022-03-10 | $35.54 | $35.94 | $35.54 | $35.94 | $35.62 | 102 |
2022-03-09 | $35.97 | $35.97 | $35.97 | $35.97 | $35.66 | 100 |
2022-03-08 | $35.29 | $35.29 | $35.21 | $35.21 | $34.90 | 100 |
2022-03-07 | $35.64 | $35.64 | $35.42 | $35.42 | $35.11 | 100 |
2022-03-04 | $36.17 | $36.51 | $36.17 | $36.51 | $36.19 | 225 |
2022-03-03 | $36.64 | $36.85 | $36.64 | $36.85 | $36.53 | 100 |
2022-03-02 | $36.95 | $36.95 | $36.95 | $36.95 | $36.62 | 8 |
2022-03-01 | $36.05 | $36.05 | $36.05 | $36.05 | $35.73 | 8 |
2022-02-28 | $36.71 | $36.71 | $36.71 | $36.71 | $36.38 | 110 |
2022-02-25 | $36.54 | $36.83 | $36.54 | $36.83 | $36.50 | 110 |
2022-02-24 | $35.83 | $35.83 | $35.83 | $35.83 | $35.51 | 5 |
2022-02-23 | $35.91 | $35.95 | $35.54 | $35.55 | $35.24 | 1,400 |
2022-02-22 | $36.44 | $36.44 | $36.12 | $36.14 | $35.82 | 300 |
2022-02-18 | $36.48 | $36.59 | $36.48 | $36.57 | $36.25 | 207 |
2022-02-17 | $36.92 | $36.92 | $36.69 | $36.69 | $36.37 | 500 |
2022-02-16 | $37.14 | $37.35 | $37.14 | $37.35 | $37.02 | 704 |
2022-02-15 | $37.04 | $37.22 | $37.04 | $37.22 | $36.90 | 175 |
2022-02-14 | $36.69 | $36.69 | $36.65 | $36.65 | $36.33 | 300 |
2022-02-11 | $37.23 | $37.23 | $36.95 | $36.95 | $36.62 | 200 |
2022-02-10 | $37.50 | $37.50 | $37.36 | $37.38 | $37.05 | 400 |
2022-02-09 | $37.79 | $37.90 | $37.79 | $37.90 | $37.57 | 300 |
2022-02-08 | $37.38 | $37.38 | $37.38 | $37.38 | $37.05 | 20 |
2022-02-07 | $36.83 | $36.83 | $36.83 | $36.83 | $36.50 | 584 |
2022-02-04 | $36.80 | $36.90 | $36.57 | $36.90 | $36.57 | 584 |
2022-02-03 | $37.00 | $37.00 | $36.97 | $36.97 | $36.64 | 200 |
2022-02-02 | $37.36 | $37.48 | $37.36 | $37.48 | $37.15 | 213 |
2022-02-01 | $36.82 | $37.24 | $36.82 | $37.24 | $36.91 | 301 |
2022-01-31 | $36.94 | $36.94 | $36.94 | $36.94 | $36.61 | 7 |
2022-01-28 | $35.76 | $36.31 | $35.76 | $36.31 | $35.99 | 250 |
2022-01-27 | $36.45 | $36.45 | $35.74 | $35.82 | $35.51 | 1,800 |
2022-01-26 | $36.68 | $36.77 | $36.09 | $36.09 | $35.77 | 1,850 |
2022-01-25 | $36.10 | $36.70 | $36.03 | $36.39 | $36.07 | 2,100 |
2022-01-24 | $36.81 | $36.81 | $36.81 | $36.81 | $36.49 | 3 |
2022-01-21 | $36.68 | $37.02 | $36.50 | $36.50 | $36.18 | 1,301 |
2022-01-20 | $37.78 | $37.78 | $36.98 | $36.98 | $36.65 | 661 |
2022-01-19 | $37.57 | $37.57 | $37.57 | $37.57 | $37.24 | 75 |
2022-01-18 | $38.15 | $38.15 | $37.98 | $37.98 | $37.64 | 243 |
2022-01-14 | $38.29 | $38.65 | $38.29 | $38.65 | $38.31 | 100 |
2022-01-13 | $39.00 | $39.00 | $38.75 | $38.75 | $38.40 | 100 |
2022-01-12 | $38.88 | $38.88 | $38.88 | $38.88 | $38.54 | 94 |
2022-01-11 | $38.81 | $38.81 | $38.81 | $38.81 | $38.47 | 335 |
2022-01-10 | $38.35 | $38.50 | $38.34 | $38.50 | $38.15 | 335 |
2022-01-07 | $38.85 | $38.85 | $38.72 | $38.72 | $38.38 | 152 |
2022-01-06 | $38.80 | $38.90 | $38.78 | $38.78 | $38.44 | 403 |
2022-01-05 | $38.74 | $38.74 | $38.74 | $38.74 | $38.39 | 8 |
2022-01-04 | $39.32 | $39.32 | $39.24 | $39.31 | $38.96 | 582 |
2022-01-03 | $38.75 | $38.92 | $38.75 | $38.92 | $38.58 | 362 |
2021-12-31 | $39.00 | $39.00 | $39.00 | $39.00 | $38.65 | 175 |
2021-12-30 | $39.05 | $39.05 | $38.94 | $38.94 | $38.59 | 406 |
2021-12-29 | $39.06 | $39.06 | $38.99 | $38.99 | $38.65 | 108 |
2021-12-28 | $38.86 | $38.86 | $38.86 | $38.86 | $38.51 | 2 |
2021-12-27 | $38.60 | $38.77 | $38.60 | $38.77 | $38.43 | 100 |
2021-12-23 | $38.32 | $38.32 | $38.32 | $38.32 | $37.98 | 1 |
2021-12-22 | $37.87 | $38.01 | $37.87 | $38.01 | $37.67 | 200 |
2021-12-21 | $37.52 | $37.69 | $37.52 | $37.69 | $37.36 | 306 |
2021-12-20 | $37.03 | $37.03 | $37.03 | $37.03 | $36.70 | 1 |
2021-12-17 | $37.89 | $37.89 | $37.65 | $37.65 | $37.27 | 400 |
2021-12-16 | $38.31 | $38.31 | $37.95 | $38.03 | $37.65 | 522 |
2021-12-15 | $37.49 | $38.11 | $37.49 | $38.11 | $37.73 | 600 |
2021-12-14 | $37.70 | $37.70 | $37.59 | $37.65 | $37.27 | 527 |
2021-12-13 | $37.83 | $37.89 | $37.83 | $37.89 | $37.51 | 201 |
2021-12-10 | $38.13 | $38.13 | $38.13 | $38.13 | $37.75 | 412 |
2021-12-09 | $38.06 | $38.06 | $37.97 | $37.97 | $37.59 | 412 |
2021-12-08 | $38.18 | $38.27 | $38.18 | $38.27 | $37.89 | 351 |
2021-12-07 | $38.18 | $38.18 | $38.07 | $38.08 | $37.70 | 462 |
2021-12-06 | $37.50 | $37.63 | $37.50 | $37.54 | $37.16 | 350 |
2021-12-03 | $37.04 | $37.04 | $37.04 | $37.04 | $36.67 | 404 |
2021-12-02 | $37.17 | $37.31 | $37.16 | $37.22 | $36.84 | 404 |
2021-12-01 | $37.57 | $37.57 | $36.49 | $36.49 | $36.12 | 501 |
2021-11-30 | $37.13 | $37.13 | $36.83 | $36.83 | $36.46 | 1,501 |
2021-11-29 | $38.02 | $38.02 | $37.87 | $37.87 | $37.49 | 203 |
2021-11-26 | $37.66 | $37.66 | $37.66 | $37.66 | $37.28 | 66 |
2021-11-24 | $38.57 | $38.60 | $38.57 | $38.60 | $38.21 | 100 |
2021-11-23 | $38.41 | $38.57 | $38.34 | $38.57 | $38.18 | 1,714 |
2021-11-22 | $38.50 | $38.50 | $38.50 | $38.50 | $38.11 | 5 |
2021-11-19 | $38.38 | $38.38 | $38.38 | $38.38 | $38.00 | 5 |
2021-11-18 | $38.59 | $38.59 | $38.59 | $38.59 | $38.20 | 500 |
2021-11-17 | $38.60 | $38.68 | $38.60 | $38.68 | $38.30 | 500 |
2021-11-16 | $38.87 | $38.87 | $38.87 | $38.87 | $38.48 | 65 |
2021-11-15 | $38.73 | $38.73 | $38.73 | $38.73 | $38.34 | 2 |
2021-11-12 | $38.70 | $38.70 | $38.70 | $38.70 | $38.32 | 2 |
2021-11-11 | $38.49 | $38.49 | $38.49 | $38.49 | $38.11 | 1 |
2021-11-10 | $38.38 | $38.38 | $38.38 | $38.38 | $38.00 | 0 |
2021-11-09 | $38.58 | $38.58 | $38.58 | $38.58 | $38.19 | 66 |
2021-11-08 | $38.55 | $38.55 | $38.55 | $38.55 | $38.17 | 66 |
2021-11-05 | $38.53 | $38.53 | $38.53 | $38.53 | $38.14 | 2 |
2021-11-04 | $38.28 | $38.28 | $38.28 | $38.28 | $37.90 | 330 |
2021-11-03 | $38.15 | $38.40 | $38.15 | $38.40 | $38.01 | 666 |
2021-11-02 | $38.10 | $38.10 | $38.10 | $38.10 | $37.72 | 500 |
2021-11-01 | $37.95 | $37.97 | $37.95 | $37.97 | $37.59 | 500 |
2021-10-29 | $37.66 | $37.66 | $37.66 | $37.66 | $37.28 | 1 |
2021-10-28 | $37.53 | $37.67 | $37.51 | $37.67 | $37.29 | 1,100 |
2021-10-27 | $37.74 | $37.74 | $37.23 | $37.23 | $36.86 | 140 |
2021-10-26 | $37.90 | $37.90 | $37.79 | $37.79 | $37.41 | 259 |
2021-10-25 | $38.00 | $38.00 | $37.91 | $37.91 | $37.53 | 480 |
2021-10-22 | $37.93 | $37.96 | $37.88 | $37.88 | $37.50 | 350 |
2021-10-21 | $37.65 | $37.72 | $37.65 | $37.72 | $37.34 | 152 |
2021-10-20 | $37.64 | $37.64 | $37.64 | $37.64 | $37.26 | 0 |
2021-10-19 | $37.31 | $37.31 | $37.31 | $37.31 | $36.93 | 200 |
2021-10-18 | $37.19 | $37.19 | $37.17 | $37.17 | $36.79 | 200 |
2021-10-15 | $37.10 | $37.10 | $37.10 | $37.10 | $36.73 | 56 |
2021-10-14 | $36.95 | $36.95 | $36.95 | $36.95 | $36.58 | 0 |
2021-10-13 | $36.34 | $36.34 | $36.34 | $36.34 | $35.98 | 0 |
2021-10-12 | $36.22 | $36.22 | $36.22 | $36.22 | $35.86 | 1 |
2021-10-11 | $36.20 | $36.20 | $36.20 | $36.20 | $35.84 | 1 |
2021-10-08 | $36.41 | $36.41 | $36.41 | $36.41 | $36.05 | 73 |
2021-10-07 | $36.48 | $36.48 | $36.48 | $36.48 | $36.12 | 73 |
2021-10-06 | $35.64 | $36.12 | $35.64 | $36.12 | $35.76 | 361 |
2021-10-05 | $36.08 | $36.08 | $36.08 | $36.08 | $35.72 | 1 |
2021-10-04 | $35.87 | $35.87 | $35.83 | $35.83 | $35.47 | 220 |
2021-10-01 | $36.16 | $36.16 | $36.04 | $36.04 | $35.68 | 338 |
2021-09-30 | $36.11 | $36.11 | $35.66 | $35.66 | $35.30 | 516 |
2021-09-29 | $36.39 | $36.39 | $36.21 | $36.21 | $35.84 | 200 |
2021-09-28 | $36.20 | $36.32 | $36.06 | $36.10 | $35.74 | 630 |
2021-09-27 | $36.75 | $36.75 | $36.63 | $36.63 | $36.27 | 203 |
2021-09-24 | $36.55 | $36.55 | $36.55 | $36.55 | $36.18 | 2 |
2021-09-23 | $36.68 | $36.70 | $36.53 | $36.53 | $36.17 | 206 |
2021-09-22 | $36.30 | $36.30 | $36.11 | $36.11 | $35.75 | 102 |
2021-09-21 | $35.74 | $35.74 | $35.74 | $35.74 | $35.39 | 2 |
2021-09-20 | $35.81 | $35.81 | $35.45 | $35.81 | $35.45 | 301 |
2021-09-17 | $36.51 | $36.51 | $36.51 | $36.51 | $35.99 | 1 |
2021-09-16 | $36.79 | $36.79 | $36.79 | $36.79 | $36.27 | 1 |
2021-09-15 | $36.87 | $36.87 | $36.87 | $36.87 | $36.35 | 2,216 |
2021-09-14 | $36.64 | $36.64 | $36.54 | $36.54 | $36.02 | 2,216 |
2021-09-13 | $36.85 | $36.85 | $36.85 | $36.85 | $36.33 | 2 |
2021-09-10 | $36.74 | $36.74 | $36.74 | $36.74 | $36.22 | 2 |
2021-09-09 | $36.99 | $36.99 | $36.99 | $36.99 | $36.47 | 1 |
2021-09-08 | $37.12 | $37.12 | $37.12 | $37.12 | $36.59 | 7 |
2021-09-07 | $37.12 | $37.12 | $37.12 | $37.12 | $36.59 | 6 |
2021-09-03 | $37.57 | $37.57 | $37.53 | $37.53 | $37.00 | 133 |
2021-09-02 | $37.64 | $37.64 | $37.64 | $37.64 | $37.11 | 10 |
2021-09-01 | $37.45 | $37.45 | $37.45 | $37.45 | $36.92 | 7 |
2021-08-31 | $37.43 | $37.43 | $37.43 | $37.43 | $36.91 | 7 |
2021-08-30 | $37.47 | $37.47 | $37.47 | $37.47 | $36.94 | 1 |
2021-08-27 | $37.52 | $37.52 | $37.52 | $37.52 | $36.99 | 6 |
2021-08-26 | $37.12 | $37.12 | $37.12 | $37.12 | $36.60 | 7 |
2021-08-25 | $37.38 | $37.38 | $37.38 | $37.38 | $36.85 | 1 |
2021-08-24 | $37.13 | $37.13 | $37.13 | $37.13 | $36.61 | 1 |
2021-08-23 | $36.98 | $36.98 | $36.98 | $36.98 | $36.45 | 7 |
2021-08-20 | $36.76 | $36.77 | $36.72 | $36.77 | $36.26 | 700 |
2021-08-19 | $36.49 | $36.49 | $36.45 | $36.45 | $35.94 | 308 |
2021-08-18 | $36.94 | $36.94 | $36.62 | $36.62 | $36.10 | 108 |
2021-08-17 | $36.93 | $36.93 | $36.93 | $36.93 | $36.41 | 431 |
2021-08-16 | $37.19 | $37.25 | $37.19 | $37.25 | $36.73 | 431 |
2021-08-13 | $37.19 | $37.19 | $37.19 | $37.19 | $36.66 | 100 |
2021-08-12 | $37.26 | $37.26 | $37.19 | $37.24 | $36.71 | 1,578 |
2021-08-11 | $37.21 | $37.21 | $37.21 | $37.21 | $36.68 | 4 |
2021-08-10 | $36.88 | $36.90 | $36.88 | $36.90 | $36.38 | 960 |
2021-08-09 | $36.74 | $36.74 | $36.74 | $36.74 | $36.22 | 51 |
2021-08-06 | $36.80 | $36.80 | $36.80 | $36.80 | $36.28 | 1 |
2021-08-05 | $36.63 | $36.63 | $36.63 | $36.63 | $36.11 | 1 |
2021-08-04 | $36.44 | $36.44 | $36.44 | $36.44 | $35.92 | 6 |
2021-08-03 | $36.73 | $36.73 | $36.73 | $36.73 | $36.21 | 6 |
2021-08-02 | $36.48 | $36.48 | $36.48 | $36.48 | $35.96 | 6 |
2021-07-30 | $36.54 | $36.54 | $36.54 | $36.54 | $36.03 | 1 |
2021-07-29 | $36.66 | $36.66 | $36.63 | $36.63 | $36.11 | 200 |
2021-07-28 | $36.29 | $36.29 | $36.29 | $36.29 | $35.78 | 14 |
2021-07-27 | $36.25 | $36.25 | $36.25 | $36.25 | $35.74 | 33 |
2021-07-26 | $36.25 | $36.31 | $36.25 | $36.31 | $35.80 | 223 |
2021-07-23 | $36.18 | $36.25 | $36.18 | $36.25 | $35.74 | 200 |
2021-07-22 | $35.92 | $35.93 | $35.92 | $35.93 | $35.42 | 200 |
2021-07-21 | $36.14 | $36.14 | $36.12 | $36.12 | $35.61 | 200 |
2021-07-20 | $35.86 | $35.86 | $35.79 | $35.79 | $35.28 | 400 |
2021-07-19 | $35.03 | $35.03 | $35.03 | $35.03 | $34.53 | 1 |
2021-07-16 | $35.68 | $35.68 | $35.68 | $35.68 | $35.18 | 0 |
2021-07-15 | $35.98 | $35.98 | $35.98 | $35.98 | $35.47 | 233 |
2021-07-14 | $36.03 | $36.03 | $36.03 | $36.03 | $35.52 | 233 |
2021-07-13 | $36.18 | $36.18 | $36.06 | $36.06 | $35.55 | 202 |
2021-07-12 | $36.57 | $36.57 | $36.47 | $36.47 | $35.96 | 207 |
2021-07-09 | $36.38 | $36.38 | $36.38 | $36.38 | $35.87 | 2 |
2021-07-08 | $35.71 | $35.71 | $35.71 | $35.71 | $35.21 | 2 |
2021-07-07 | $36.14 | $36.16 | $36.14 | $36.16 | $35.65 | 205 |
2021-07-06 | $36.02 | $36.02 | $36.02 | $36.02 | $35.51 | 1 |
2021-07-02 | $36.20 | $36.29 | $36.20 | $36.29 | $35.78 | 209 |
2021-07-01 | $36.25 | $36.25 | $36.25 | $36.25 | $35.74 | 9 |
2021-06-30 | $36.01 | $36.01 | $36.01 | $36.01 | $35.50 | 15 |
2021-06-29 | $35.95 | $35.95 | $35.95 | $35.95 | $35.44 | 39 |
2021-06-28 | $35.97 | $35.97 | $35.97 | $35.97 | $35.46 | 39 |
2021-06-25 | $36.13 | $36.18 | $36.13 | $36.18 | $35.67 | 203 |
2021-06-24 | $35.86 | $35.86 | $35.86 | $35.86 | $35.35 | 0 |
2021-06-23 | $35.63 | $35.63 | $35.63 | $35.63 | $35.13 | 75 |
2021-06-22 | $35.70 | $35.70 | $35.70 | $35.70 | $35.20 | 75 |
2021-06-21 | $35.57 | $35.68 | $35.56 | $35.68 | $35.17 | 6,000 |
2021-06-18 | $35.16 | $35.16 | $35.16 | $35.16 | $34.53 | 10 |
2021-06-17 | $35.75 | $35.75 | $35.75 | $35.75 | $35.11 | 290 |
2021-06-16 | $36.23 | $36.23 | $36.21 | $36.21 | $35.57 | 290 |
2021-06-15 | $36.45 | $36.45 | $36.45 | $36.45 | $35.80 | 3,000 |
2021-06-14 | $36.37 | $36.43 | $36.37 | $36.43 | $35.78 | 3,000 |
2021-06-11 | $36.53 | $36.63 | $36.53 | $36.63 | $35.98 | 900 |
2021-06-10 | $36.51 | $36.51 | $36.51 | $36.51 | $35.86 | 302 |
2021-06-09 | $36.96 | $36.96 | $36.54 | $36.54 | $35.89 | 302 |
2021-06-08 | $36.64 | $36.74 | $36.64 | $36.74 | $36.08 | 700 |
2021-06-07 | $36.60 | $36.60 | $36.57 | $36.57 | $35.91 | 100 |
2021-06-04 | $36.58 | $36.68 | $36.58 | $36.68 | $36.03 | 7,976 |
2021-06-03 | $36.57 | $36.57 | $36.57 | $36.57 | $35.92 | 0 |
2021-06-02 | $36.58 | $36.58 | $36.58 | $36.58 | $35.93 | 1,009 |
2021-06-01 | $36.66 | $36.66 | $36.59 | $36.59 | $35.94 | 1,009 |
2021-05-28 | $36.50 | $36.50 | $36.50 | $36.50 | $35.85 | 184 |
2021-05-27 | $36.40 | $36.40 | $36.40 | $36.40 | $35.75 | 0 |
2021-05-26 | $36.24 | $36.24 | $36.24 | $36.24 | $35.59 | 1,349 |
2021-05-25 | $36.20 | $36.31 | $36.04 | $36.04 | $35.40 | 1,349 |
2021-05-24 | $36.34 | $36.34 | $36.27 | $36.27 | $35.62 | 150 |
2021-05-21 | $36.10 | $36.10 | $36.10 | $36.10 | $35.46 | 245 |
2021-05-20 | $36.01 | $36.01 | $36.01 | $36.01 | $35.37 | 439 |
2021-05-19 | $35.74 | $35.74 | $35.74 | $35.74 | $35.10 | 439 |
2021-05-18 | $36.28 | $36.28 | $36.01 | $36.01 | $35.37 | 2,600 |
2021-05-17 | $36.30 | $36.30 | $36.30 | $36.30 | $35.65 | 130 |
2021-05-14 | $36.38 | $36.38 | $36.38 | $36.38 | $35.74 | 10 |
2021-05-13 | $35.93 | $35.93 | $35.93 | $35.93 | $35.29 | 3,902 |
2021-05-12 | $35.43 | $35.43 | $35.28 | $35.28 | $34.65 | 3,902 |
2021-05-11 | $36.62 | $36.62 | $36.09 | $36.15 | $35.50 | 692 |
2021-05-10 | $36.62 | $36.62 | $36.62 | $36.62 | $35.97 | 96 |
2021-05-07 | $36.73 | $36.73 | $36.73 | $36.73 | $36.08 | 164 |
2021-05-06 | $36.35 | $36.35 | $36.35 | $36.35 | $35.71 | 0 |
2021-05-05 | $36.14 | $36.14 | $36.14 | $36.14 | $35.49 | 12 |
2021-05-04 | $35.89 | $36.07 | $35.89 | $36.07 | $35.43 | 155 |
2021-05-03 | $36.11 | $36.11 | $35.96 | $35.96 | $35.32 | 918 |
2021-04-30 | $35.78 | $35.78 | $35.78 | $35.78 | $35.14 | 330 |
2021-04-29 | $36.12 | $36.12 | $36.12 | $36.12 | $35.48 | 4 |
2021-04-28 | $35.96 | $35.96 | $35.86 | $35.86 | $35.22 | 316 |
2021-04-27 | $35.89 | $35.94 | $35.89 | $35.94 | $35.30 | 215 |
2021-04-26 | $35.88 | $35.88 | $35.88 | $35.88 | $35.24 | 6 |
2021-04-23 | $35.85 | $35.85 | $35.85 | $35.85 | $35.21 | 6 |
2021-04-22 | $35.69 | $35.69 | $35.44 | $35.44 | $34.81 | 102 |
2021-04-21 | $35.65 | $35.65 | $35.65 | $35.65 | $35.01 | 0 |
2021-04-20 | $35.26 | $35.26 | $35.26 | $35.26 | $34.63 | 0 |
2021-04-19 | $35.48 | $35.48 | $35.48 | $35.48 | $34.85 | 0 |
2021-04-16 | $35.64 | $35.64 | $35.64 | $35.64 | $35.00 | 0 |
2021-04-15 | $35.37 | $35.37 | $35.37 | $35.37 | $34.74 | 100 |
2021-04-14 | $35.16 | $35.16 | $35.10 | $35.10 | $34.48 | 100 |
2021-04-13 | $34.99 | $35.02 | $34.99 | $35.02 | $34.39 | 103 |
2021-04-12 | $35.16 | $35.16 | $35.13 | $35.14 | $34.52 | 346 |
2021-04-09 | $35.00 | $35.00 | $35.00 | $35.00 | $34.38 | 126 |
2021-04-08 | $34.65 | $34.80 | $34.65 | $34.80 | $34.18 | 126 |
2021-04-07 | $34.71 | $34.74 | $34.71 | $34.74 | $34.12 | 101 |
2021-04-06 | $34.87 | $34.87 | $34.86 | $34.86 | $34.24 | 499 |
2021-04-05 | $34.86 | $34.86 | $34.85 | $34.85 | $34.23 | 106 |
2021-04-01 | $34.11 | $34.54 | $34.11 | $34.54 | $33.92 | 116 |
2021-03-31 | $34.15 | $34.23 | $34.15 | $34.23 | $33.62 | 104 |
2021-03-30 | $34.26 | $34.26 | $34.26 | $34.26 | $33.65 | 43 |
2021-03-29 | $34.20 | $34.20 | $34.20 | $34.20 | $33.59 | 43 |
2021-03-26 | $34.38 | $34.38 | $34.38 | $34.38 | $33.77 | 51 |
2021-03-25 | $33.82 | $33.82 | $33.82 | $33.82 | $33.22 | 1 |
2021-03-24 | $33.39 | $33.39 | $33.39 | $33.39 | $32.79 | 0 |
2021-03-23 | $33.44 | $33.44 | $33.44 | $33.44 | $32.85 | 3 |
2021-03-22 | $34.00 | $34.00 | $34.00 | $34.00 | $33.39 | 3 |
2021-03-19 | $34.20 | $34.21 | $34.16 | $34.21 | $33.41 | 2,400 |
2021-03-18 | $34.27 | $34.27 | $34.27 | $34.27 | $33.47 | 2 |
2021-03-17 | $34.54 | $34.54 | $34.50 | $34.50 | $33.69 | 100 |
2021-03-16 | $34.39 | $34.39 | $34.39 | $34.39 | $33.59 | 871 |
2021-03-15 | $34.49 | $34.61 | $34.49 | $34.61 | $33.80 | 871 |
2021-03-12 | $34.31 | $34.31 | $34.31 | $34.31 | $33.50 | 2 |
2021-03-11 | $34.00 | $34.00 | $34.00 | $34.00 | $33.20 | 73 |
2021-03-10 | $33.57 | $33.83 | $33.57 | $33.79 | $33.00 | 3,082 |
2021-03-09 | $33.43 | $33.43 | $33.43 | $33.43 | $32.65 | 0 |
2021-03-08 | $33.41 | $33.41 | $33.41 | $33.41 | $32.63 | 100 |
2021-03-05 | $32.60 | $33.06 | $32.60 | $33.06 | $32.28 | 100 |
2021-03-04 | $32.25 | $32.25 | $32.25 | $32.25 | $31.50 | 4,633 |
2021-03-03 | $32.94 | $32.94 | $32.83 | $32.83 | $32.06 | 4,633 |
2021-03-02 | $33.36 | $33.36 | $32.98 | $32.98 | $32.21 | 100 |
2021-03-01 | $33.18 | $33.32 | $33.13 | $33.13 | $32.35 | 6,986 |
2021-02-26 | $32.50 | $32.50 | $32.50 | $32.50 | $31.74 | 1 |
2021-02-25 | $33.57 | $33.57 | $32.69 | $32.69 | $31.93 | 102 |
2021-02-24 | $33.40 | $33.40 | $33.40 | $33.40 | $32.62 | 1 |
2021-02-23 | $32.99 | $32.99 | $32.99 | $32.99 | $32.22 | 2 |
2021-02-22 | $32.89 | $32.89 | $32.89 | $32.89 | $32.12 | 0 |
2021-02-19 | $32.87 | $32.87 | $32.87 | $32.87 | $32.10 | 0 |
2021-02-18 | $32.64 | $32.64 | $32.64 | $32.64 | $31.88 | 0 |
2021-02-17 | $32.82 | $32.82 | $32.82 | $32.82 | $32.05 | 1 |
2021-02-16 | $32.88 | $32.88 | $32.88 | $32.88 | $32.11 | 1 |
2021-02-12 | $32.91 | $32.91 | $32.91 | $32.91 | $32.14 | 3 |
2021-02-11 | $32.73 | $32.73 | $32.73 | $32.73 | $31.96 | 3 |
2021-02-10 | $32.65 | $32.65 | $32.65 | $32.65 | $31.89 | 2 |
2021-02-09 | $32.62 | $32.62 | $32.62 | $32.62 | $31.86 | 100 |
2021-02-08 | $32.45 | $32.49 | $32.45 | $32.49 | $31.73 | 100 |
2021-02-05 | $32.17 | $32.17 | $32.17 | $32.17 | $31.42 | 0 |
2021-02-04 | $31.96 | $31.96 | $31.96 | $31.96 | $31.21 | 1 |
2021-02-03 | $31.67 | $31.67 | $31.67 | $31.67 | $30.93 | 1 |
2021-02-02 | $31.73 | $31.73 | $31.66 | $31.66 | $30.92 | 100 |
2021-02-01 | $31.33 | $31.33 | $31.33 | $31.33 | $30.59 | 1 |
2021-01-29 | $30.90 | $30.90 | $30.90 | $30.90 | $30.17 | 1 |
2021-01-28 | $31.40 | $31.40 | $31.40 | $31.40 | $30.67 | 1 |
2021-01-27 | $31.17 | $31.17 | $31.17 | $31.17 | $30.44 | 186 |
2021-01-26 | $31.87 | $31.87 | $31.87 | $31.87 | $31.12 | 301 |
2021-01-25 | $32.00 | $32.00 | $31.98 | $31.98 | $31.24 | 301 |
2021-01-22 | $32.04 | $32.04 | $32.04 | $32.04 | $31.29 | 3,271 |
2021-01-21 | $32.48 | $32.48 | $32.06 | $32.10 | $31.35 | 3,271 |
2021-01-20 | $32.27 | $32.27 | $32.27 | $32.27 | $31.51 | 11 |
2021-01-19 | $32.07 | $32.07 | $32.05 | $32.05 | $31.30 | 100 |
2021-01-15 | $31.87 | $31.87 | $31.87 | $31.87 | $31.12 | 32 |
2021-01-14 | $32.00 | $32.00 | $32.00 | $32.00 | $31.25 | 92 |
2021-01-13 | $32.22 | $32.22 | $31.92 | $31.92 | $31.17 | 366 |
2021-01-12 | $32.06 | $32.06 | $32.06 | $32.06 | $31.31 | 152 |
2021-01-11 | $31.76 | $31.84 | $31.76 | $31.84 | $31.09 | 152 |
2021-01-08 | $31.82 | $31.82 | $31.82 | $31.82 | $31.08 | 0 |
2021-01-07 | $31.83 | $31.83 | $31.83 | $31.83 | $31.08 | 0 |
2021-01-06 | $31.55 | $31.55 | $31.55 | $31.55 | $30.81 | 1 |
2021-01-05 | $30.72 | $30.72 | $30.72 | $30.72 | $30.00 | 1 |
2021-01-04 | $30.48 | $30.48 | $30.48 | $30.48 | $29.77 | 74 |
2020-12-31 | $30.98 | $30.98 | $30.98 | $30.98 | $30.25 | 3 |
2020-12-30 | $30.79 | $30.79 | $30.79 | $30.79 | $30.07 | 4 |
2020-12-29 | $30.60 | $30.60 | $30.60 | $30.60 | $29.88 | 54 |
2020-12-28 | $30.79 | $30.79 | $30.79 | $30.79 | $30.07 | 161 |
2020-12-24 | $30.65 | $30.73 | $30.65 | $30.73 | $30.01 | 161 |
2020-12-23 | $30.69 | $30.69 | $30.69 | $30.69 | $29.97 | 4 |
2020-12-22 | $30.48 | $30.48 | $30.48 | $30.48 | $29.77 | 4 |
2020-12-21 | $30.49 | $30.49 | $30.49 | $30.49 | $29.78 | 0 |
2020-12-18 | $30.93 | $30.93 | $30.93 | $30.93 | $29.96 | 0 |
2020-12-17 | $31.04 | $31.04 | $31.04 | $31.04 | $30.06 | 161 |
2020-12-16 | $31.16 | $31.16 | $30.87 | $30.87 | $29.90 | 161 |
2020-12-15 | $30.68 | $30.89 | $30.67 | $30.89 | $29.91 | 14,756 |
2020-12-14 | $30.44 | $30.44 | $30.44 | $30.44 | $29.48 | 1 |
2020-12-11 | $30.58 | $30.58 | $30.58 | $30.58 | $29.61 | 1 |
2020-12-10 | $30.68 | $30.72 | $30.68 | $30.72 | $29.75 | 600 |
2020-12-09 | $30.74 | $30.74 | $30.74 | $30.74 | $29.77 | 1 |
2020-12-08 | $30.75 | $30.75 | $30.75 | $30.75 | $29.78 | 1 |
2020-12-07 | $30.67 | $30.67 | $30.67 | $30.67 | $29.70 | 4 |
2020-12-04 | $30.80 | $30.80 | $30.80 | $30.80 | $29.82 | 0 |
2020-12-03 | $30.33 | $30.33 | $30.33 | $30.33 | $29.37 | 0 |
2020-12-02 | $30.27 | $30.27 | $30.27 | $30.27 | $29.31 | 0 |
2020-12-01 | $30.30 | $30.30 | $30.30 | $30.30 | $29.34 | 1 |
2020-11-30 | $29.92 | $29.92 | $29.92 | $29.92 | $28.98 | 1 |
2020-11-27 | $30.29 | $30.29 | $30.29 | $30.29 | $29.33 | 1 |
2020-11-25 | $30.37 | $30.37 | $30.32 | $30.32 | $29.36 | 475 |
2020-11-24 | $30.54 | $30.54 | $30.54 | $30.54 | $29.57 | 4 |
2020-11-23 | $29.98 | $29.98 | $29.98 | $29.98 | $29.03 | 0 |
2020-11-20 | $29.63 | $29.63 | $29.63 | $29.63 | $28.70 | 0 |
2020-11-19 | $29.72 | $29.72 | $29.72 | $29.72 | $28.78 | 75 |
2020-11-18 | $29.65 | $29.65 | $29.65 | $29.65 | $28.71 | 75 |
2020-11-17 | $29.95 | $29.95 | $29.95 | $29.95 | $29.00 | 1 |
2020-11-16 | $29.99 | $29.99 | $29.99 | $29.99 | $29.04 | 1 |
2020-11-13 | $29.46 | $29.46 | $29.46 | $29.46 | $28.53 | 0 |
2020-11-12 | $28.83 | $28.83 | $28.83 | $28.83 | $27.92 | 701 |
2020-11-11 | $29.17 | $29.29 | $29.17 | $29.29 | $28.36 | 701 |
2020-11-10 | $29.33 | $29.33 | $29.33 | $29.33 | $28.40 | 0 |
2020-11-09 | $29.08 | $29.08 | $29.08 | $29.08 | $28.16 | 0 |
2020-11-06 | $28.10 | $28.10 | $28.10 | $28.10 | $27.21 | 0 |
2020-11-05 | $28.20 | $28.20 | $28.20 | $28.20 | $27.31 | 0 |
2020-11-04 | $27.65 | $27.65 | $27.65 | $27.65 | $26.78 | 0 |
2020-11-03 | $27.73 | $27.73 | $27.73 | $27.73 | $26.85 | 0 |
2020-11-02 | $27.08 | $27.08 | $27.08 | $27.08 | $26.23 | 0 |
2020-10-30 | $26.49 | $26.49 | $26.49 | $26.49 | $25.65 | 0 |
2020-10-29 | $26.74 | $26.74 | $26.74 | $26.74 | $25.89 | 0 |
2020-10-28 | $26.41 | $26.41 | $26.41 | $26.41 | $25.58 | 0 |
2020-10-27 | $27.17 | $27.17 | $27.17 | $27.17 | $26.31 | 0 |
2020-10-26 | $27.49 | $27.49 | $27.49 | $27.49 | $26.62 | 0 |
2020-10-23 | $28.09 | $28.09 | $28.09 | $28.09 | $27.20 | 1 |
2020-10-22 | $27.95 | $27.95 | $27.95 | $27.95 | $27.07 | 1 |
2020-10-21 | $27.66 | $27.66 | $27.66 | $27.66 | $26.79 | 1 |
2020-10-20 | $27.74 | $27.74 | $27.74 | $27.74 | $26.86 | 1 |
2020-10-19 | $27.53 | $27.53 | $27.53 | $27.53 | $26.66 | 3 |
2020-10-16 | $27.94 | $27.94 | $27.94 | $27.94 | $27.06 | 3 |
2020-10-15 | $27.95 | $27.95 | $27.95 | $27.95 | $27.07 | 2,132 |
2020-10-14 | $27.84 | $27.84 | $27.84 | $27.84 | $26.96 | 2,132 |
2020-10-13 | $27.92 | $27.92 | $27.92 | $27.92 | $27.03 | 0 |
2020-10-12 | $28.14 | $28.14 | $28.14 | $28.14 | $27.25 | 0 |
2020-10-09 | $27.92 | $27.92 | $27.92 | $27.92 | $27.04 | 0 |
2020-10-08 | $27.86 | $27.86 | $27.86 | $27.86 | $26.98 | 40 |
2020-10-07 | $27.55 | $27.55 | $27.55 | $27.55 | $26.68 | 40 |
2020-10-06 | $27.12 | $27.12 | $27.12 | $27.12 | $26.26 | 175 |
2020-10-05 | $27.08 | $27.28 | $27.08 | $27.28 | $26.42 | 175 |
2020-10-02 | $26.82 | $26.82 | $26.82 | $26.82 | $25.97 | 1 |
2020-10-01 | $26.60 | $26.60 | $26.60 | $26.60 | $25.76 | 67 |
2020-09-30 | $26.49 | $26.49 | $26.49 | $26.49 | $25.65 | 3 |
2020-09-29 | $26.32 | $26.32 | $26.32 | $26.32 | $25.49 | 5 |
2020-09-28 | $26.47 | $26.47 | $26.47 | $26.47 | $25.63 | 64 |
2020-09-25 | $25.99 | $25.99 | $25.99 | $25.99 | $25.17 | 1 |
2020-09-24 | $25.68 | $25.68 | $25.68 | $25.68 | $24.87 | 1 |
2020-09-23 | $25.64 | $25.64 | $25.64 | $25.64 | $24.83 | 1 |
2020-09-22 | $26.16 | $26.16 | $26.16 | $26.16 | $25.33 | 101 |
2020-09-21 | $25.91 | $26.03 | $25.91 | $26.03 | $25.21 | 100 |
2020-09-18 | $26.79 | $26.88 | $26.79 | $26.88 | $25.83 | 100 |
2020-09-17 | $27.18 | $27.18 | $27.17 | $27.17 | $26.11 | 101 |
2020-09-16 | $27.21 | $27.41 | $27.21 | $27.31 | $26.25 | 200 |
2020-09-15 | $27.19 | $27.19 | $27.19 | $27.19 | $26.13 | 0 |
2020-09-14 | $27.19 | $27.19 | $27.19 | $27.19 | $26.13 | 0 |
2020-09-11 | $26.71 | $26.71 | $26.71 | $26.71 | $25.67 | 0 |
2020-09-10 | $26.68 | $26.68 | $26.68 | $26.68 | $25.64 | 0 |
2020-09-09 | $27.02 | $27.02 | $27.02 | $27.02 | $25.97 | 1,063 |
2020-09-08 | $27.00 | $27.00 | $26.68 | $26.68 | $25.64 | 1,063 |
2020-09-04 | $26.98 | $27.25 | $26.98 | $27.25 | $26.18 | 100 |
2020-09-03 | $27.32 | $27.32 | $27.29 | $27.29 | $26.23 | 101 |
2020-09-02 | $27.61 | $27.96 | $27.61 | $27.96 | $26.87 | 301 |
2020-09-01 | $27.43 | $27.43 | $27.43 | $27.43 | $26.36 | 200 |
2020-08-31 | $27.40 | $27.40 | $27.40 | $27.40 | $26.33 | 1 |
2020-08-28 | $27.43 | $27.60 | $27.43 | $27.60 | $26.53 | 100 |
2020-08-27 | $27.38 | $27.44 | $27.38 | $27.44 | $26.37 | 200 |
2020-08-26 | $27.22 | $27.27 | $27.22 | $27.27 | $26.20 | 200 |
2020-08-25 | $27.32 | $27.32 | $27.32 | $27.32 | $26.26 | 0 |
2020-08-24 | $27.31 | $27.31 | $27.31 | $27.31 | $26.25 | 3 |
2020-08-21 | $26.93 | $26.93 | $26.93 | $26.93 | $25.88 | 3 |
2020-08-20 | $26.96 | $26.96 | $26.96 | $26.96 | $25.91 | 2 |
2020-08-19 | $27.10 | $27.10 | $27.10 | $27.10 | $26.04 | 3 |
2020-08-18 | $27.20 | $27.20 | $27.20 | $27.20 | $26.14 | 129 |
2020-08-17 | $27.44 | $27.44 | $27.36 | $27.36 | $26.30 | 129 |
2020-08-14 | $27.36 | $27.36 | $27.36 | $27.36 | $26.30 | 25 |
2020-08-13 | $27.35 | $27.35 | $27.35 | $27.35 | $26.28 | 25 |
2020-08-12 | $27.47 | $27.47 | $27.47 | $27.47 | $26.40 | 1 |
2020-08-11 | $27.31 | $27.31 | $27.31 | $27.31 | $26.25 | 1,000 |
2020-08-10 | $27.29 | $27.31 | $27.29 | $27.31 | $26.25 | 1,000 |
2020-08-07 | $26.85 | $27.06 | $26.85 | $27.06 | $26.00 | 2,185 |
2020-08-06 | $26.76 | $26.76 | $26.76 | $26.76 | $25.71 | 1,300 |
2020-08-05 | $26.72 | $26.77 | $26.72 | $26.77 | $25.73 | 1,300 |
2020-08-04 | $26.53 | $26.53 | $26.53 | $26.53 | $25.50 | 2 |
2020-08-03 | $26.46 | $26.46 | $26.46 | $26.46 | $25.43 | 1,813 |
2020-07-31 | $25.99 | $26.26 | $25.99 | $26.26 | $25.23 | 1,813 |
2020-07-30 | $26.36 | $26.36 | $26.36 | $26.36 | $25.33 | 0 |
2020-07-29 | $26.54 | $26.54 | $26.54 | $26.54 | $25.51 | 0 |
2020-07-28 | $26.14 | $26.14 | $26.14 | $26.14 | $25.12 | 49 |
2020-07-27 | $26.31 | $26.31 | $26.31 | $26.31 | $25.28 | 49 |
2020-07-24 | $26.17 | $26.17 | $26.17 | $26.17 | $25.16 | 0 |
2020-07-23 | $26.37 | $26.37 | $26.37 | $26.37 | $25.35 | 0 |
2020-07-22 | $26.38 | $26.38 | $26.38 | $26.38 | $25.36 | 2 |
2020-07-21 | $26.15 | $26.15 | $26.15 | $26.15 | $25.13 | 2 |
2020-07-20 | $25.92 | $25.92 | $25.92 | $25.92 | $24.91 | 11 |
2020-07-17 | $26.06 | $26.06 | $26.06 | $26.06 | $25.04 | 0 |
2020-07-16 | $26.00 | $26.00 | $26.00 | $26.00 | $24.99 | 0 |
2020-07-15 | $26.00 | $26.00 | $26.00 | $26.00 | $24.99 | 235 |
2020-07-14 | $25.15 | $25.39 | $25.14 | $25.39 | $24.40 | 200 |
2020-07-13 | $25.06 | $25.06 | $25.06 | $25.06 | $24.08 | 1 |
2020-07-10 | $25.13 | $25.13 | $25.13 | $25.13 | $24.15 | 1 |
2020-07-09 | $24.76 | $24.76 | $24.76 | $24.76 | $23.80 | 3 |
2020-07-08 | $25.14 | $25.14 | $25.14 | $25.14 | $24.16 | 78 |
2020-07-07 | $25.07 | $25.07 | $25.07 | $25.07 | $24.10 | 78 |
2020-07-06 | $25.49 | $25.49 | $25.49 | $25.49 | $24.49 | 1 |
2020-07-02 | $25.22 | $25.22 | $25.22 | $25.22 | $24.23 | 1 |
2020-07-01 | $25.21 | $25.21 | $25.12 | $25.12 | $24.14 | 1,200 |
2020-06-30 | $25.22 | $25.22 | $25.22 | $25.22 | $24.24 | 2 |
2020-06-29 | $24.82 | $24.82 | $24.82 | $24.82 | $23.86 | 22 |
2020-06-26 | $24.41 | $24.41 | $24.41 | $24.41 | $23.46 | 83 |
2020-06-25 | $24.91 | $24.91 | $24.91 | $24.91 | $23.94 | 0 |
2020-06-24 | $24.68 | $24.68 | $24.68 | $24.68 | $23.72 | 1 |
2020-06-23 | $25.49 | $25.49 | $25.49 | $25.49 | $24.50 | 0 |
2020-06-22 | $25.44 | $25.44 | $25.44 | $25.44 | $24.45 | 0 |
2020-06-19 | $25.68 | $25.68 | $25.68 | $25.68 | $24.45 | 1 |
2020-06-18 | $25.86 | $25.86 | $25.86 | $25.86 | $24.62 | 21 |
2020-06-17 | $25.92 | $25.92 | $25.92 | $25.92 | $24.68 | 10 |
2020-06-16 | $26.08 | $26.08 | $26.08 | $26.08 | $24.83 | 100 |
2020-06-15 | $25.61 | $25.61 | $25.61 | $25.61 | $24.38 | 13 |
2020-06-12 | $25.35 | $25.35 | $25.35 | $25.35 | $24.13 | 16 |
2020-06-11 | $25.25 | $25.25 | $24.89 | $24.93 | $23.73 | 3,900 |
2020-06-10 | $26.69 | $26.69 | $26.69 | $26.69 | $25.41 | 0 |
2020-06-09 | $27.27 | $27.28 | $27.27 | $27.28 | $25.98 | 200 |
2020-06-08 | $27.85 | $27.85 | $27.85 | $27.85 | $26.51 | 7 |
2020-06-05 | $27.53 | $27.55 | $27.32 | $27.32 | $26.01 | 500 |
2020-06-04 | $26.27 | $26.50 | $26.27 | $26.50 | $25.23 | 500 |
2020-06-03 | $26.38 | $26.38 | $26.38 | $26.38 | $25.12 | 70 |
2020-06-02 | $25.67 | $25.67 | $25.67 | $25.67 | $24.44 | 0 |
2020-06-01 | $25.45 | $25.45 | $25.45 | $25.45 | $24.23 | 2 |
2020-05-29 | $25.21 | $25.21 | $25.21 | $25.21 | $24.00 | 95 |
2020-05-28 | $25.25 | $25.25 | $25.25 | $25.25 | $24.04 | 0 |
2020-05-27 | $25.44 | $25.44 | $25.44 | $25.44 | $24.22 | 0 |
2020-05-26 | $24.80 | $24.80 | $24.80 | $24.80 | $23.61 | 0 |
2020-05-22 | $24.07 | $24.07 | $24.07 | $24.07 | $22.92 | 0 |
2020-05-21 | $24.07 | $24.07 | $24.07 | $24.07 | $22.92 | 3 |
2020-05-20 | $24.12 | $24.12 | $24.12 | $24.12 | $22.96 | 0 |
2020-05-19 | $23.76 | $23.76 | $23.76 | $23.76 | $22.62 | 72 |
2020-05-18 | $23.94 | $24.00 | $23.94 | $24.00 | $22.85 | 2,900 |
2020-05-15 | $22.62 | $22.82 | $22.62 | $22.82 | $21.73 | 1,515 |
2020-05-14 | $22.72 | $22.72 | $22.72 | $22.72 | $21.63 | 0 |
2020-05-13 | $22.42 | $22.42 | $22.42 | $22.42 | $21.34 | 0 |
2020-05-12 | $23.16 | $23.16 | $23.16 | $23.16 | $22.05 | 0 |
2020-05-11 | $23.99 | $23.99 | $23.99 | $23.99 | $22.84 | 2 |
2020-05-08 | $23.99 | $23.99 | $23.99 | $23.99 | $22.84 | 0 |
2020-05-07 | $23.33 | $23.33 | $23.33 | $23.33 | $22.22 | 0 |
2020-05-06 | $23.28 | $23.28 | $23.28 | $23.28 | $22.16 | 0 |
2020-05-05 | $23.43 | $23.43 | $23.28 | $23.28 | $22.16 | 300 |
2020-05-04 | $22.80 | $23.09 | $22.80 | $23.09 | $21.98 | 102 |
2020-05-01 | $23.93 | $23.93 | $23.93 | $23.93 | $22.78 | 5 |
2020-04-30 | $23.83 | $23.93 | $23.82 | $23.93 | $22.78 | 5,200 |
2020-04-29 | $23.73 | $23.73 | $23.73 | $23.73 | $22.59 | 0 |
2020-04-28 | $23.46 | $23.46 | $23.46 | $23.46 | $22.34 | 0 |
2020-04-27 | $23.00 | $23.46 | $23.00 | $23.46 | $22.34 | 200 |
2020-04-24 | $22.44 | $22.44 | $22.44 | $22.44 | $21.37 | 0 |
2020-04-23 | $22.38 | $22.38 | $22.38 | $22.38 | $21.30 | 0 |
2020-04-22 | $22.00 | $22.00 | $22.00 | $22.00 | $20.95 | 0 |
2020-04-21 | $22.65 | $22.65 | $22.65 | $22.65 | $21.56 | 0 |
2020-04-20 | $23.08 | $23.08 | $23.08 | $23.08 | $21.98 | 13 |
2020-04-17 | $22.82 | $23.08 | $22.82 | $23.08 | $21.98 | 400 |
2020-04-16 | $22.27 | $22.27 | $22.27 | $22.27 | $21.20 | 0 |
2020-04-15 | $23.07 | $23.07 | $23.07 | $23.07 | $21.96 | 3 |
2020-04-14 | $22.59 | $22.59 | $22.59 | $22.59 | $21.51 | 36 |
2020-04-13 | $22.95 | $22.95 | $22.59 | $22.59 | $21.51 | 200 |
2020-04-09 | $22.53 | $22.53 | $22.53 | $22.53 | $21.45 | 0 |
2020-04-08 | $21.64 | $21.64 | $21.64 | $21.64 | $20.60 | 72 |
2020-04-07 | $21.34 | $21.34 | $21.34 | $21.34 | $20.31 | 0 |
2020-04-06 | $19.77 | $19.77 | $19.77 | $19.77 | $18.82 | 0 |
2020-04-03 | $19.66 | $19.77 | $19.66 | $19.77 | $18.82 | 900 |
2020-04-02 | $20.20 | $20.22 | $20.20 | $20.22 | $19.25 | 3,000 |
2020-04-01 | $20.03 | $20.08 | $19.99 | $19.99 | $19.03 | 3,300 |
2020-03-31 | $21.44 | $21.44 | $21.08 | $21.08 | $20.07 | 101 |
2020-03-30 | $21.44 | $21.44 | $21.44 | $21.44 | $20.42 | 5 |
2020-03-27 | $20.92 | $21.04 | $20.92 | $21.00 | $19.99 | 400 |
2020-03-26 | $21.66 | $21.66 | $21.66 | $21.66 | $20.62 | 0 |
2020-03-25 | $20.53 | $20.53 | $20.53 | $20.53 | $19.54 | 0 |
2020-03-24 | $19.68 | $19.68 | $19.68 | $19.68 | $18.74 | 0 |
2020-03-23 | $17.93 | $17.93 | $17.93 | $17.93 | $17.07 | 0 |
2020-03-20 | $19.29 | $19.29 | $18.77 | $18.77 | $17.70 | 200 |
2020-03-19 | $19.67 | $19.67 | $19.67 | $19.67 | $18.54 | 0 |
2020-03-18 | $19.35 | $19.35 | $19.35 | $19.35 | $18.24 | 193 |
2020-03-17 | $21.00 | $21.01 | $20.99 | $20.99 | $19.79 | 200 |
2020-03-16 | $20.24 | $20.24 | $20.24 | $20.24 | $19.08 | 6 |
2020-03-13 | $22.87 | $22.87 | $22.87 | $22.87 | $21.56 | 5 |
2020-03-12 | $21.26 | $21.63 | $20.70 | $21.57 | $20.33 | 284,800 |
2020-03-11 | $24.04 | $24.04 | $23.84 | $23.84 | $22.48 | 200 |
2020-03-10 | $25.01 | $25.22 | $24.98 | $25.22 | $23.78 | 900 |
2020-03-09 | $24.11 | $24.29 | $23.98 | $24.29 | $22.90 | 1,100 |
2020-03-06 | $26.07 | $26.53 | $26.07 | $26.53 | $25.01 | 304 |
2020-03-05 | $27.00 | $27.00 | $27.00 | $27.00 | $25.46 | 51 |
2020-03-04 | $27.36 | $28.05 | $27.36 | $28.05 | $26.45 | 2,600 |
2020-03-03 | $27.00 | $27.08 | $27.00 | $27.08 | $25.53 | 100 |
2020-03-02 | $26.75 | $27.66 | $26.75 | $27.66 | $26.08 | 3,600 |
2020-02-28 | $26.45 | $26.62 | $26.35 | $26.62 | $25.10 | 1,860 |
2020-02-27 | $27.55 | $27.83 | $27.25 | $27.25 | $25.69 | 2,700 |
2020-02-26 | $28.33 | $28.33 | $28.33 | $28.33 | $26.71 | 2 |
2020-02-25 | $28.90 | $28.90 | $28.67 | $28.67 | $27.04 | 300 |
2020-02-24 | $29.69 | $29.69 | $29.69 | $29.69 | $28.00 | 1 |
2020-02-21 | $30.58 | $30.58 | $30.58 | $30.58 | $28.83 | 1 |
2020-02-20 | $30.84 | $30.84 | $30.84 | $30.84 | $29.08 | 0 |
2020-02-19 | $30.81 | $30.83 | $30.81 | $30.83 | $29.07 | 8,600 |
2020-02-18 | $30.70 | $30.70 | $30.70 | $30.70 | $28.94 | 0 |
2020-02-14 | $30.79 | $30.79 | $30.78 | $30.78 | $29.02 | 1,000 |
2020-02-13 | $30.78 | $30.78 | $30.78 | $30.78 | $29.02 | 1 |
2020-02-12 | $30.71 | $30.77 | $30.71 | $30.77 | $29.02 | 300 |
2020-02-11 | $30.56 | $30.56 | $30.56 | $30.56 | $28.82 | 50 |
2020-02-10 | $30.29 | $30.35 | $30.27 | $30.35 | $28.62 | 2,500 |
2020-02-07 | $30.35 | $30.35 | $30.26 | $30.26 | $28.53 | 100 |
2020-02-06 | $30.53 | $30.55 | $30.53 | $30.55 | $28.81 | 40,800 |
2020-02-05 | $30.57 | $30.57 | $30.57 | $30.57 | $28.82 | 0 |
2020-02-04 | $30.22 | $30.22 | $30.15 | $30.15 | $28.43 | 3,200 |
2020-02-03 | $29.67 | $29.89 | $29.67 | $29.79 | $28.09 | 475 |
2020-01-31 | $29.63 | $29.63 | $29.60 | $29.60 | $27.91 | 4,100 |
2020-01-30 | $30.17 | $30.17 | $30.17 | $30.17 | $28.45 | 0 |
2020-01-29 | $30.28 | $30.28 | $30.16 | $30.16 | $28.43 | 726 |
2020-01-28 | $30.25 | $30.25 | $30.25 | $30.25 | $28.52 | 0 |
2020-01-27 | $30.02 | $30.02 | $29.97 | $29.97 | $28.26 | 202 |
2020-01-24 | $30.34 | $30.42 | $30.32 | $30.42 | $28.68 | 2,500 |
2020-01-23 | $30.74 | $30.74 | $30.74 | $30.74 | $28.99 | 0 |
2020-01-22 | $30.67 | $30.69 | $30.67 | $30.69 | $28.94 | 800 |
2020-01-21 | $30.72 | $30.72 | $30.52 | $30.70 | $28.94 | 1,400 |
2020-01-17 | $30.86 | $30.86 | $30.86 | $30.86 | $29.10 | 0 |
2020-01-16 | $30.75 | $30.79 | $30.70 | $30.79 | $29.03 | 500 |
2020-01-15 | $30.51 | $30.51 | $30.51 | $30.51 | $28.77 | 65 |
2020-01-14 | $30.46 | $30.46 | $30.46 | $30.46 | $28.72 | 73 |
2020-01-13 | $30.41 | $30.41 | $30.41 | $30.41 | $28.67 | 35 |
2020-01-10 | $30.21 | $30.21 | $30.21 | $30.21 | $28.48 | 82 |
2020-01-09 | $30.30 | $30.31 | $30.27 | $30.31 | $28.58 | 500 |
2020-01-08 | $30.22 | $30.22 | $30.22 | $30.22 | $28.49 | 0 |
2020-01-07 | $30.14 | $30.14 | $30.14 | $30.14 | $28.42 | 0 |
2020-01-06 | $30.19 | $30.19 | $30.19 | $30.19 | $28.46 | 210 |
2020-01-03 | $30.24 | $30.24 | $30.24 | $30.24 | $28.51 | 1 |
2020-01-02 | $30.46 | $30.46 | $30.33 | $30.33 | $28.60 | 303 |
2019-12-31 | $30.24 | $30.24 | $30.24 | $30.24 | $28.51 | 826 |
2019-12-30 | $30.24 | $30.24 | $30.19 | $30.19 | $28.46 | 400 |
2019-12-27 | $30.28 | $30.28 | $30.28 | $30.28 | $28.55 | 117 |
2019-12-26 | $30.30 | $30.30 | $30.30 | $30.30 | $28.57 | 0 |
2019-12-24 | $30.25 | $30.26 | $30.25 | $30.26 | $28.53 | 600 |
2019-12-23 | $30.24 | $30.25 | $30.23 | $30.23 | $28.51 | 4,900 |
2019-12-20 | $30.49 | $30.54 | $30.46 | $30.51 | $28.55 | 2,100 |
2019-12-19 | $30.27 | $30.32 | $30.27 | $30.32 | $28.37 | 300 |
2019-12-18 | $30.16 | $30.25 | $30.16 | $30.25 | $28.31 | 3,462 |
2019-12-17 | $30.21 | $30.21 | $30.21 | $30.21 | $28.27 | 0 |
2019-12-16 | $30.17 | $30.17 | $30.17 | $30.17 | $28.23 | 0 |
2019-12-13 | $29.96 | $29.98 | $29.92 | $29.98 | $28.05 | 2,200 |
2019-12-12 | $29.95 | $30.10 | $29.95 | $30.09 | $28.16 | 9,800 |
2019-12-11 | $29.70 | $29.78 | $29.70 | $29.78 | $27.87 | 11,440 |
2019-12-10 | $29.71 | $29.72 | $29.71 | $29.72 | $27.81 | 1,500 |
2019-12-09 | $29.78 | $29.78 | $29.74 | $29.77 | $27.86 | 6,200 |
2019-12-06 | $29.85 | $29.85 | $29.85 | $29.85 | $27.93 | 500 |
2019-12-05 | $29.52 | $29.58 | $29.50 | $29.58 | $27.68 | 6,681 |
2019-12-04 | $29.53 | $29.53 | $29.53 | $29.53 | $27.63 | 50 |
2019-12-03 | $29.33 | $29.33 | $29.33 | $29.33 | $27.44 | 4 |
2019-12-02 | $29.77 | $29.81 | $29.54 | $29.54 | $27.64 | 8,725 |
2019-11-29 | $29.76 | $29.76 | $29.76 | $29.76 | $27.85 | 0 |
2019-11-27 | $29.91 | $29.91 | $29.91 | $29.91 | $27.99 | 0 |
2019-11-26 | $29.73 | $29.78 | $29.70 | $29.78 | $27.87 | 2,000 |
2019-11-25 | $29.64 | $29.64 | $29.63 | $29.63 | $27.73 | 5,800 |
2019-11-22 | $29.39 | $29.43 | $29.38 | $29.43 | $27.54 | 2,400 |
2019-11-21 | $29.35 | $29.35 | $29.35 | $29.35 | $27.47 | 7 |
2019-11-20 | $29.47 | $29.47 | $29.47 | $29.47 | $27.58 | 3 |
2019-11-19 | $29.58 | $29.58 | $29.58 | $29.58 | $27.68 | 5 |
2019-11-18 | $29.51 | $29.55 | $29.51 | $29.55 | $27.65 | 2,000 |
2019-11-15 | $29.54 | $29.58 | $29.54 | $29.58 | $27.68 | 2,000 |
2019-11-14 | $29.44 | $29.46 | $29.42 | $29.42 | $27.53 | 4,600 |
2019-11-13 | $29.30 | $29.32 | $29.30 | $29.32 | $27.44 | 1,700 |
2019-11-12 | $29.34 | $29.34 | $29.34 | $29.34 | $27.45 | 0 |
2019-11-11 | $29.34 | $29.35 | $29.34 | $29.35 | $27.46 | 100 |
2019-11-08 | $29.30 | $29.37 | $29.30 | $29.37 | $27.49 | 4,600 |
2019-11-07 | $29.29 | $29.29 | $29.28 | $29.28 | $27.40 | 7,300 |
2019-11-06 | $29.27 | $29.28 | $29.22 | $29.28 | $27.40 | 1,900 |
2019-11-05 | $29.31 | $29.31 | $29.31 | $29.31 | $27.43 | 41 |
2019-11-04 | $29.25 | $29.28 | $29.24 | $29.28 | $27.40 | 20,400 |
2019-11-01 | $29.09 | $29.10 | $29.09 | $29.10 | $27.24 | 100 |
2019-10-31 | $28.76 | $28.76 | $28.76 | $28.76 | $26.91 | 0 |
2019-10-30 | $28.94 | $28.94 | $28.94 | $28.94 | $27.08 | 4 |
2019-10-29 | $28.90 | $28.90 | $28.90 | $28.90 | $27.05 | 0 |
2019-10-28 | $28.88 | $28.88 | $28.88 | $28.88 | $27.02 | 0 |
2019-10-25 | $28.79 | $28.79 | $28.79 | $28.79 | $26.94 | 0 |
2019-10-24 | $28.70 | $28.70 | $28.70 | $28.70 | $26.86 | 0 |
2019-10-23 | $28.61 | $28.66 | $28.60 | $28.66 | $26.82 | 3,550 |
2019-10-22 | $28.63 | $28.63 | $28.62 | $28.62 | $26.79 | 400 |
2019-10-21 | $28.62 | $28.62 | $28.62 | $28.62 | $26.78 | 0 |
2019-10-18 | $28.48 | $28.48 | $28.48 | $28.48 | $26.65 | 0 |
2019-10-17 | $28.49 | $28.49 | $28.41 | $28.41 | $26.58 | 100 |
2019-10-16 | $28.32 | $28.32 | $28.32 | $28.32 | $26.50 | 0 |
2019-10-15 | $28.35 | $28.35 | $28.35 | $28.35 | $26.53 | 0 |
2019-10-14 | $28.13 | $28.13 | $28.13 | $28.13 | $26.33 | 0 |
2019-10-11 | $28.38 | $28.38 | $28.22 | $28.22 | $26.41 | 4,600 |
2019-10-10 | $27.83 | $27.83 | $27.83 | $27.83 | $26.05 | 100 |
2019-10-09 | $27.58 | $27.66 | $27.58 | $27.66 | $25.89 | 900 |
2019-10-08 | $27.45 | $27.45 | $27.45 | $27.45 | $25.69 | 0 |
2019-10-07 | $27.98 | $27.98 | $27.94 | $27.94 | $26.14 | 7,800 |
2019-10-04 | $28.04 | $28.04 | $28.04 | $28.04 | $26.24 | 0 |
2019-10-03 | $27.63 | $27.71 | $27.63 | $27.71 | $25.94 | 100 |
2019-10-02 | $27.83 | $27.83 | $27.47 | $27.56 | $25.79 | 4,771 |
2019-10-01 | $28.08 | $28.08 | $28.08 | $28.08 | $26.27 | 67 |
2019-09-30 | $28.51 | $28.51 | $28.51 | $28.51 | $26.68 | 5 |
2019-09-27 | $28.34 | $28.34 | $28.34 | $28.34 | $26.52 | 0 |
2019-09-26 | $28.49 | $28.50 | $28.44 | $28.44 | $26.62 | 1,274 |
2019-09-25 | $28.55 | $28.55 | $28.55 | $28.55 | $26.72 | 30 |
2019-09-24 | $28.33 | $28.34 | $28.33 | $28.34 | $26.52 | 100 |
2019-09-23 | $28.57 | $28.65 | $28.57 | $28.57 | $26.74 | 10,351 |
2019-09-20 | $28.79 | $28.84 | $28.64 | $28.64 | $26.72 | 855 |
2019-09-19 | $28.84 | $28.84 | $28.71 | $28.71 | $26.78 | 874 |
2019-09-18 | $28.70 | $28.76 | $28.70 | $28.76 | $26.83 | 500 |
2019-09-17 | $28.75 | $28.80 | $28.72 | $28.80 | $26.86 | 16,600 |
2019-09-16 | $28.93 | $28.93 | $28.77 | $28.81 | $26.88 | 867 |
2019-09-13 | $28.80 | $28.80 | $28.80 | $28.80 | $26.87 | 0 |
2019-09-12 | $28.65 | $28.80 | $28.65 | $28.80 | $26.86 | 2,290 |
2019-09-11 | $28.59 | $28.76 | $28.56 | $28.76 | $26.83 | 600 |
2019-09-10 | $28.52 | $28.52 | $28.52 | $28.52 | $26.60 | 0 |
2019-09-09 | $28.42 | $28.42 | $28.42 | $28.42 | $26.51 | 0 |
2019-09-06 | $28.25 | $28.25 | $28.25 | $28.25 | $26.35 | 0 |
2019-09-05 | $28.14 | $28.19 | $28.13 | $28.19 | $26.29 | 600 |
2019-09-04 | $27.67 | $27.77 | $27.67 | $27.77 | $25.90 | 16,600 |
2019-09-03 | $27.49 | $27.49 | $27.49 | $27.49 | $25.65 | 0 |
2019-08-30 | $27.72 | $27.72 | $27.72 | $27.72 | $25.85 | 0 |
2019-08-29 | $27.64 | $27.64 | $27.64 | $27.64 | $25.78 | 0 |
2019-08-28 | $27.04 | $27.22 | $27.04 | $27.22 | $25.39 | 7,490 |
2019-08-27 | $27.05 | $27.05 | $27.05 | $27.05 | $25.23 | 0 |
2019-08-26 | $27.08 | $27.17 | $27.08 | $27.17 | $25.35 | 38,765 |
2019-08-23 | $27.19 | $27.19 | $26.97 | $26.97 | $25.16 | 4,035 |
2019-08-22 | $27.73 | $27.73 | $27.67 | $27.67 | $25.81 | 18,350 |
2019-08-21 | $27.67 | $27.70 | $27.64 | $27.64 | $25.78 | 21,810 |
2019-08-20 | $27.58 | $27.60 | $27.49 | $27.49 | $25.64 | 1,500 |
2019-08-19 | $27.72 | $27.72 | $27.72 | $27.72 | $25.86 | 8 |
2019-08-16 | $27.20 | $27.42 | $27.20 | $27.42 | $25.58 | 3,505 |
2019-08-15 | $26.82 | $26.99 | $26.81 | $26.99 | $25.18 | 1,595 |
2019-08-14 | $26.97 | $26.97 | $26.97 | $26.97 | $25.16 | 8 |
2019-08-13 | $27.72 | $27.72 | $27.72 | $27.72 | $25.86 | 100 |
2019-08-12 | $27.49 | $27.50 | $27.49 | $27.50 | $25.65 | 1,500 |
2019-08-09 | $27.68 | $27.90 | $27.68 | $27.81 | $25.94 | 5,795 |
2019-08-08 | $27.99 | $28.05 | $27.99 | $28.01 | $26.13 | 749 |
2019-08-07 | $27.34 | $27.55 | $27.34 | $27.55 | $25.70 | 4,655 |
2019-08-06 | $27.31 | $27.47 | $27.31 | $27.47 | $25.63 | 875 |
2019-08-05 | $27.33 | $27.33 | $27.18 | $27.18 | $25.35 | 2,357 |
2019-08-02 | $28.00 | $28.00 | $27.86 | $27.93 | $26.05 | 371 |
2019-08-01 | $28.57 | $28.74 | $28.17 | $28.17 | $26.28 | 24,870 |
2019-07-31 | $28.85 | $28.85 | $28.62 | $28.62 | $26.69 | 200 |
2019-07-30 | $28.77 | $28.86 | $28.77 | $28.86 | $26.92 | 2,120 |
2019-07-29 | $28.79 | $28.88 | $28.79 | $28.87 | $26.93 | 22,503 |
2019-07-26 | $28.82 | $28.91 | $28.82 | $28.91 | $26.97 | 100 |
2019-07-25 | $28.84 | $28.84 | $28.70 | $28.70 | $26.77 | 5,325 |
2019-07-24 | $28.89 | $28.93 | $28.89 | $28.91 | $26.97 | 1,500 |
2019-07-23 | $28.54 | $28.70 | $28.54 | $28.70 | $26.77 | 3,678 |
2019-07-22 | $28.40 | $28.40 | $28.39 | $28.39 | $26.48 | 4,290 |
2019-07-19 | $28.51 | $28.51 | $28.44 | $28.44 | $26.53 | 1,205 |
2019-07-18 | $28.34 | $28.56 | $28.34 | $28.48 | $26.57 | 6,845 |
2019-07-17 | $28.44 | $28.44 | $28.44 | $28.44 | $26.53 | 4 |
2019-07-16 | $28.69 | $28.69 | $28.67 | $28.67 | $26.74 | 459 |
2019-07-15 | $28.64 | $28.64 | $28.64 | $28.64 | $26.71 | 0 |
2019-07-12 | $28.72 | $28.72 | $28.72 | $28.72 | $26.79 | 90 |
2019-07-11 | $28.47 | $28.47 | $28.47 | $28.47 | $26.56 | 0 |
2019-07-10 | $28.45 | $28.45 | $28.45 | $28.45 | $26.54 | 0 |
2019-07-09 | $28.46 | $28.46 | $28.46 | $28.46 | $26.55 | 0 |
2019-07-08 | $28.47 | $28.47 | $28.47 | $28.47 | $26.56 | 0 |
2019-07-05 | $28.62 | $28.62 | $28.62 | $28.62 | $26.70 | 0 |
2019-07-03 | $28.65 | $28.65 | $28.65 | $28.65 | $26.72 | 0 |
2019-07-02 | $28.39 | $28.39 | $28.39 | $28.39 | $26.49 | 73 |
2019-07-01 | $28.37 | $28.43 | $28.32 | $28.43 | $26.52 | 3,437 |
2019-06-28 | $28.15 | $28.24 | $28.15 | $28.24 | $26.34 | 1,207 |
2019-06-27 | $27.85 | $27.98 | $27.85 | $27.98 | $26.10 | 5,895 |
2019-06-26 | $27.84 | $27.84 | $27.77 | $27.77 | $25.91 | 106,354 |
2019-06-25 | $27.80 | $27.80 | $27.80 | $27.80 | $25.93 | 11,037 |
2019-06-24 | $28.09 | $28.09 | $28.00 | $28.00 | $26.12 | 3,260 |
2019-06-21 | $28.25 | $28.28 | $28.25 | $28.27 | $26.27 | 2,530 |
2019-06-20 | $28.18 | $28.40 | $28.18 | $28.40 | $26.39 | 9,770 |
2019-06-19 | $28.08 | $28.13 | $28.08 | $28.13 | $26.14 | 3,510 |
2019-06-18 | $28.02 | $28.03 | $28.02 | $28.03 | $26.05 | 597 |
2019-06-17 | $27.76 | $27.76 | $27.76 | $27.76 | $25.80 | 0 |
2019-06-14 | $27.72 | $27.83 | $27.72 | $27.83 | $25.86 | 3,120 |
2019-06-13 | $27.86 | $27.86 | $27.86 | $27.86 | $25.89 | 0 |
2019-06-12 | $27.70 | $27.73 | $27.70 | $27.73 | $25.77 | 295 |
2019-06-11 | $27.78 | $27.78 | $27.78 | $27.78 | $25.82 | 0 |
2019-06-10 | $27.81 | $27.81 | $27.81 | $27.81 | $25.84 | 0 |
2019-06-07 | $27.73 | $27.73 | $27.68 | $27.68 | $25.72 | 3,225 |
2019-06-06 | $27.55 | $27.55 | $27.55 | $27.55 | $25.60 | 0 |
2019-06-05 | $27.34 | $27.46 | $27.34 | $27.46 | $25.51 | 1,995 |
2019-06-04 | $27.28 | $27.28 | $27.28 | $27.28 | $25.35 | 0 |
2019-06-03 | $26.66 | $26.71 | $26.66 | $26.71 | $24.82 | 510 |
2019-05-31 | $26.57 | $26.57 | $26.52 | $26.52 | $24.65 | 235 |
2019-05-30 | $26.80 | $26.80 | $26.80 | $26.80 | $24.90 | 0 |
2019-05-29 | $26.71 | $26.81 | $26.69 | $26.77 | $24.88 | 10,849 |
2019-05-28 | $26.97 | $26.97 | $26.97 | $26.97 | $25.07 | 0 |
2019-05-24 | $27.21 | $27.22 | $27.21 | $27.22 | $25.30 | 490 |
2019-05-23 | $27.15 | $27.16 | $27.03 | $27.11 | $25.19 | 6,035 |
2019-05-22 | $27.55 | $27.55 | $27.46 | $27.46 | $25.52 | 12,820 |
2019-05-21 | $27.50 | $27.64 | $27.50 | $27.64 | $25.69 | 1,085 |
2019-05-20 | $27.46 | $27.46 | $27.26 | $27.36 | $25.43 | 1,318 |
2019-05-17 | $27.56 | $27.56 | $27.55 | $27.55 | $25.60 | 10,000 |
2019-05-16 | $27.77 | $27.86 | $27.72 | $27.72 | $25.76 | 17,136 |
2019-05-15 | $27.56 | $27.56 | $27.56 | $27.56 | $25.61 | 0 |
2019-05-14 | $27.41 | $27.55 | $27.40 | $27.44 | $25.50 | 25,413 |
2019-05-13 | $27.18 | $27.24 | $27.18 | $27.24 | $25.32 | 100 |
2019-05-10 | $27.72 | $27.89 | $27.72 | $27.89 | $25.92 | 5,030 |
2019-05-09 | $27.83 | $27.83 | $27.83 | $27.83 | $25.86 | 0 |
2019-05-08 | $27.97 | $28.00 | $27.91 | $27.92 | $25.95 | 6,285 |
2019-05-07 | $27.92 | $27.92 | $27.92 | $27.92 | $25.95 | 0 |
2019-05-06 | $28.26 | $28.35 | $28.24 | $28.33 | $26.33 | 4,493 |
2019-05-03 | $28.48 | $28.48 | $28.48 | $28.48 | $26.47 | 0 |
2019-05-02 | $28.16 | $28.17 | $28.15 | $28.16 | $26.17 | 4,010 |
2019-05-01 | $28.25 | $28.26 | $28.17 | $28.17 | $26.18 | 465 |
2019-04-30 | $28.40 | $28.44 | $28.40 | $28.44 | $26.43 | 1,270 |
2019-04-29 | $28.36 | $28.40 | $28.36 | $28.38 | $26.38 | 12,740 |
2019-04-26 | $28.26 | $28.35 | $28.26 | $28.35 | $26.35 | 46,030 |
2019-04-25 | $28.24 | $28.26 | $28.17 | $28.17 | $26.18 | 248,890 |
2019-04-24 | $28.39 | $28.39 | $28.36 | $28.36 | $26.36 | 605 |
2019-04-23 | $28.36 | $28.36 | $28.36 | $28.36 | $26.35 | 0 |
2019-04-22 | $28.01 | $28.08 | $28.01 | $28.08 | $26.09 | 34,099 |
2019-04-18 | $28.09 | $28.14 | $28.07 | $28.14 | $26.15 | 14,785 |
2019-04-17 | $28.13 | $28.13 | $28.13 | $28.13 | $26.14 | 0 |
2019-04-16 | $28.25 | $28.25 | $28.24 | $28.24 | $26.25 | 196 |
2019-04-15 | $28.22 | $28.25 | $28.22 | $28.25 | $26.25 | 1,685 |
2019-04-12 | $28.22 | $28.32 | $28.22 | $28.32 | $26.31 | 235 |
2019-04-11 | $28.04 | $28.09 | $28.03 | $28.09 | $26.10 | 68,108 |
2019-04-10 | $27.95 | $28.04 | $27.95 | $28.00 | $26.02 | 3,368 |
2019-04-09 | $27.83 | $27.83 | $27.83 | $27.83 | $25.86 | 0 |
2019-04-08 | $27.98 | $28.10 | $27.98 | $28.10 | $26.12 | 922 |
2019-04-05 | $28.07 | $28.09 | $28.07 | $28.09 | $26.11 | 245 |
2019-04-04 | $27.89 | $27.92 | $27.89 | $27.92 | $25.95 | 1,410 |
2019-04-03 | $27.87 | $27.87 | $27.73 | $27.87 | $25.90 | 353,756 |
2019-04-02 | $27.70 | $27.70 | $27.70 | $27.70 | $25.74 | 3,741 |
2019-04-01 | $27.64 | $27.80 | $27.62 | $27.80 | $25.83 | 6,358 |
2019-03-29 | $27.41 | $27.48 | $27.41 | $27.43 | $25.49 | 1,805 |
2019-03-28 | $27.30 | $27.30 | $27.30 | $27.30 | $25.37 | 0 |
2019-03-27 | $26.97 | $27.14 | $26.97 | $27.12 | $25.20 | 1,503 |
2019-03-26 | $26.89 | $27.15 | $26.89 | $27.15 | $25.23 | 2,445 |
2019-03-25 | $27.01 | $27.01 | $26.84 | $26.92 | $25.02 | 4,475 |
2019-03-22 | $27.24 | $27.24 | $26.93 | $26.93 | $25.03 | 145,855 |
2019-03-21 | $27.38 | $27.49 | $27.38 | $27.49 | $25.55 | 345 |
2019-03-20 | $27.30 | $27.30 | $27.18 | $27.18 | $25.26 | 1,915 |
2019-03-19 | $27.57 | $27.57 | $27.37 | $27.37 | $25.43 | 220 |
2019-03-18 | $27.49 | $27.50 | $27.49 | $27.49 | $25.55 | 460 |
2019-03-15 | $27.42 | $27.43 | $27.37 | $27.37 | $25.40 | 11,040 |
2019-03-14 | $27.27 | $27.31 | $27.26 | $27.31 | $25.34 | 1,580 |
2019-03-13 | $27.35 | $27.35 | $27.35 | $27.35 | $25.38 | 50 |
2019-03-12 | $27.20 | $27.20 | $27.20 | $27.20 | $25.24 | 0 |
2019-03-11 | $27.11 | $27.15 | $27.07 | $27.15 | $25.19 | 13,140 |
2019-03-08 | $26.84 | $26.84 | $26.84 | $26.84 | $24.90 | 60 |
2019-03-07 | $26.94 | $26.96 | $26.90 | $26.90 | $24.96 | 3,711 |
2019-03-06 | $27.17 | $27.17 | $27.14 | $27.14 | $25.18 | 2,626 |
2019-03-05 | $27.33 | $27.42 | $27.33 | $27.39 | $25.42 | 9,530 |
2019-03-04 | $27.56 | $27.61 | $27.29 | $27.39 | $25.41 | 5,007 |
2019-03-01 | $27.60 | $27.60 | $27.55 | $27.55 | $25.56 | 985 |
2019-02-28 | $27.39 | $27.39 | $27.36 | $27.39 | $25.41 | 2,275 |
2019-02-27 | $27.34 | $27.46 | $27.34 | $27.46 | $25.48 | 2,380 |
2019-02-26 | $27.49 | $27.49 | $27.43 | $27.43 | $25.45 | 2,200 |
2019-02-25 | $27.67 | $27.72 | $27.52 | $27.52 | $25.53 | 2,800 |
2019-02-22 | $27.55 | $27.55 | $27.44 | $27.53 | $25.54 | 3,679 |
2019-02-21 | $27.39 | $27.42 | $27.38 | $27.42 | $25.44 | 19,430 |
2019-02-20 | $27.36 | $27.50 | $27.36 | $27.50 | $25.52 | 13,435 |
2019-02-19 | $27.28 | $27.45 | $27.28 | $27.42 | $25.44 | 972 |
2019-02-15 | $27.26 | $27.35 | $27.26 | $27.35 | $25.37 | 3,840 |
2019-02-14 | $27.02 | $27.10 | $27.01 | $27.08 | $25.13 | 1,735 |
2019-02-13 | $27.08 | $27.12 | $27.06 | $27.06 | $25.11 | 1,855 |
2019-02-12 | $26.90 | $26.98 | $26.90 | $26.98 | $25.03 | 943 |
2019-02-11 | $26.68 | $26.70 | $26.68 | $26.70 | $24.77 | 1,555 |
2019-02-08 | $26.44 | $26.57 | $26.44 | $26.57 | $24.65 | 460 |
2019-02-07 | $26.63 | $26.63 | $26.46 | $26.59 | $24.67 | 17,360 |
2019-02-06 | $26.70 | $26.74 | $26.67 | $26.74 | $24.81 | 10,616 |
2019-02-05 | $26.68 | $26.77 | $26.66 | $26.77 | $24.84 | 34,555 |
2019-02-04 | $26.53 | $26.68 | $26.49 | $26.66 | $24.73 | 2,325 |
2019-02-01 | $26.51 | $26.54 | $26.40 | $26.49 | $24.58 | 10,040 |
2019-01-31 | $26.32 | $26.43 | $26.29 | $26.43 | $24.52 | 3,525 |
2019-01-30 | $26.14 | $26.32 | $26.09 | $26.29 | $24.40 | 27,284 |
2019-01-29 | $26.11 | $26.11 | $26.05 | $26.05 | $24.17 | 19,925 |
2019-01-28 | $25.85 | $25.97 | $25.85 | $25.97 | $24.10 | 895 |
2019-01-25 | $26.03 | $26.04 | $26.03 | $26.04 | $24.16 | 100 |
2019-01-24 | $25.69 | $25.79 | $25.69 | $25.79 | $23.93 | 7,790 |
2019-01-23 | $25.75 | $25.78 | $25.45 | $25.67 | $23.82 | 11,425 |
2019-01-22 | $25.81 | $25.81 | $25.62 | $25.62 | $23.78 | 3,842 |
2019-01-18 | $25.87 | $26.00 | $25.87 | $26.00 | $24.13 | 200 |
2019-01-17 | $25.43 | $25.64 | $25.43 | $25.64 | $23.79 | 1,370 |
2019-01-16 | $25.41 | $25.46 | $25.38 | $25.46 | $23.63 | 485 |
2019-01-15 | $25.22 | $25.30 | $25.22 | $25.30 | $23.48 | 200 |
2019-01-14 | $25.22 | $25.22 | $25.17 | $25.17 | $23.36 | 385 |
2019-01-11 | $25.16 | $25.27 | $25.14 | $25.27 | $23.45 | 500 |
2019-01-10 | $24.91 | $25.25 | $24.91 | $25.25 | $23.42 | 1,416 |
2019-01-09 | $25.01 | $25.09 | $25.01 | $25.09 | $23.28 | 400 |
2019-01-08 | $24.71 | $24.92 | $24.70 | $24.92 | $23.12 | 540 |
2019-01-07 | $24.44 | $24.79 | $24.44 | $24.63 | $22.85 | 17,495 |
2019-01-04 | $24.17 | $24.44 | $24.14 | $24.37 | $22.61 | 46,578 |
2019-01-03 | $23.80 | $23.82 | $23.67 | $23.67 | $21.97 | 5,976 |
2019-01-02 | $23.83 | $24.02 | $23.83 | $24.01 | $22.28 | 1,025 |
2018-12-31 | $23.85 | $23.97 | $23.84 | $23.97 | $22.24 | 353 |
2018-12-28 | $23.97 | $24.04 | $23.76 | $23.83 | $22.11 | 21,200 |
2018-12-27 | $23.44 | $23.82 | $23.09 | $23.79 | $22.08 | 184,701 |
2018-12-26 | $23.27 | $23.70 | $23.24 | $23.70 | $21.99 | 20,335 |
2018-12-24 | $23.03 | $23.03 | $22.78 | $22.78 | $21.14 | 100 |
2018-12-21 | $24.21 | $24.29 | $23.64 | $23.70 | $21.66 | 20,339 |
2018-12-20 | $24.03 | $24.17 | $24.03 | $24.04 | $21.96 | 2,389 |
2018-12-19 | $25.00 | $25.06 | $24.47 | $24.47 | $22.36 | 3,017,944 |
2018-12-18 | $25.06 | $25.07 | $24.82 | $24.84 | $22.70 | 80,844 |
2018-12-17 | $25.37 | $25.37 | $24.80 | $24.80 | $22.67 | 774 |
2018-12-14 | $25.53 | $25.53 | $25.36 | $25.36 | $23.17 | 1,200 |
2018-12-13 | $25.83 | $25.83 | $25.70 | $25.70 | $23.49 | 2,650 |
2018-12-12 | $26.13 | $26.13 | $25.90 | $25.90 | $23.67 | 2,663 |
2018-12-11 | $26.10 | $26.12 | $25.75 | $25.75 | $23.53 | 8,170 |
2018-12-10 | $25.69 | $25.83 | $25.68 | $25.83 | $23.60 | 1,708 |
2018-12-07 | $26.00 | $26.00 | $25.85 | $25.93 | $23.70 | 89,985 |
2018-12-06 | $26.15 | $26.31 | $25.80 | $26.30 | $24.03 | 31,873 |
2018-12-04 | $27.00 | $27.11 | $27.00 | $27.11 | $24.77 | 1,516 |
2018-12-03 | $27.48 | $27.48 | $27.23 | $27.30 | $24.95 | 33,685 |
2018-11-30 | $27.03 | $27.03 | $27.03 | $27.03 | $24.69 | 820 |
2018-11-29 | $26.88 | $26.88 | $26.88 | $26.88 | $24.56 | 630 |
2018-11-28 | $26.57 | $26.57 | $26.57 | $26.57 | $24.28 | 340 |
2018-11-27 | $26.50 | $26.58 | $26.45 | $26.45 | $24.17 | 1,635 |
2018-11-26 | $26.67 | $26.67 | $26.67 | $26.67 | $24.37 | 115 |
2018-11-23 | $26.58 | $26.58 | $26.58 | $26.58 | $24.29 | 0 |
2018-11-21 | $26.65 | $26.65 | $26.58 | $26.58 | $24.29 | 4,656 |
2018-11-20 | $26.34 | $26.40 | $26.19 | $26.19 | $23.93 | 19,990 |
2018-11-19 | $26.98 | $26.98 | $26.65 | $26.66 | $24.36 | 2,435 |
2018-11-16 | $26.84 | $26.88 | $26.84 | $26.88 | $24.56 | 2,605 |
2018-11-15 | $26.52 | $26.88 | $26.51 | $26.88 | $24.56 | 1,300 |
2018-11-14 | $26.82 | $26.82 | $26.82 | $26.82 | $24.51 | 655 |
2018-11-13 | $26.91 | $27.00 | $26.81 | $26.81 | $24.50 | 4,410 |
2018-11-12 | $27.21 | $27.21 | $27.21 | $27.21 | $24.86 | 100 |
2018-11-09 | $27.40 | $27.40 | $27.40 | $27.40 | $25.04 | 1 |
2018-11-08 | $27.41 | $27.41 | $27.40 | $27.40 | $25.04 | 1,105 |
2018-11-07 | $27.18 | $27.33 | $27.18 | $27.27 | $24.92 | 7,809 |
2018-11-06 | $27.03 | $27.03 | $27.03 | $27.03 | $24.70 | 0 |
2018-11-05 | $26.88 | $27.03 | $26.88 | $27.03 | $24.70 | 3,160 |
2018-11-02 | $26.87 | $26.87 | $26.87 | $26.87 | $24.55 | 12 |
2018-11-01 | $26.58 | $26.87 | $26.58 | $26.87 | $24.55 | 53,490 |
2018-10-31 | $26.41 | $26.51 | $26.41 | $26.51 | $24.22 | 535 |
2018-10-30 | $26.09 | $26.14 | $25.99 | $26.07 | $23.82 | 23,230 |
2018-10-29 | $25.66 | $25.66 | $25.66 | $25.66 | $23.45 | 0 |
2018-10-26 | $25.66 | $25.66 | $25.66 | $25.66 | $23.45 | 500 |
2018-10-25 | $26.05 | $26.09 | $26.03 | $26.09 | $23.84 | 7,108 |
2018-10-24 | $26.61 | $26.61 | $26.01 | $26.01 | $23.77 | 32,466 |
2018-10-23 | $26.14 | $26.29 | $26.08 | $26.29 | $24.02 | 907 |
2018-10-22 | $26.81 | $26.82 | $26.72 | $26.82 | $24.51 | 16,673 |
2018-10-19 | $26.99 | $26.99 | $26.88 | $26.88 | $24.56 | 1,920 |
2018-10-18 | $27.26 | $27.27 | $26.92 | $26.92 | $24.60 | 400 |
2018-10-17 | $27.14 | $27.14 | $27.13 | $27.14 | $24.80 | 5,680 |
2018-10-16 | $27.08 | $27.33 | $27.08 | $27.33 | $24.97 | 2,719 |
2018-10-15 | $26.93 | $26.93 | $26.93 | $26.93 | $24.61 | 38,607 |
2018-10-12 | $26.88 | $26.88 | $26.61 | $26.62 | $24.32 | 5,800 |
2018-10-11 | $27.19 | $27.19 | $26.68 | $26.91 | $24.59 | 2,427 |
2018-10-10 | $27.69 | $27.69 | $27.69 | $27.69 | $25.30 | 3,690 |
2018-10-09 | $28.12 | $28.18 | $28.05 | $28.11 | $25.69 | 6,024 |
2018-10-08 | $28.19 | $28.19 | $28.19 | $28.19 | $25.76 | 0 |
2018-10-05 | $28.30 | $28.31 | $28.14 | $28.19 | $25.76 | 3,770 |
2018-10-04 | $28.56 | $28.56 | $28.56 | $28.56 | $26.10 | 0 |
2018-10-03 | $28.51 | $28.64 | $28.46 | $28.56 | $26.10 | 5,630 |
2018-10-02 | $28.37 | $28.37 | $28.37 | $28.37 | $25.92 | 102 |
2018-10-01 | $28.71 | $28.71 | $28.61 | $28.62 | $26.15 | 2,412 |
2018-09-28 | $28.63 | $28.64 | $28.63 | $28.64 | $26.17 | 1,401 |
2018-09-27 | $28.52 | $28.52 | $28.52 | $28.52 | $26.06 | 295 |
2018-09-26 | $28.59 | $28.72 | $28.59 | $28.70 | $26.23 | 18,545 |
2018-09-25 | $28.68 | $28.77 | $28.68 | $28.70 | $26.23 | 2,100 |
2018-09-24 | $28.87 | $28.88 | $28.78 | $28.78 | $26.30 | 2,350 |
2018-09-21 | $29.02 | $29.02 | $29.02 | $29.02 | $26.41 | 180 |
2018-09-20 | $29.01 | $29.01 | $29.01 | $29.01 | $26.40 | 130 |
2018-09-19 | $29.04 | $29.06 | $29.04 | $29.05 | $26.44 | 2,655 |
2018-09-18 | $28.94 | $28.99 | $28.83 | $28.99 | $26.38 | 5,055 |
2018-09-17 | $28.94 | $28.95 | $28.76 | $28.76 | $26.18 | 1,057 |
2018-09-14 | $28.91 | $28.94 | $28.91 | $28.94 | $26.34 | 891 |
2018-09-13 | $28.77 | $28.77 | $28.77 | $28.77 | $26.18 | 0 |
2018-09-12 | $28.70 | $28.77 | $28.65 | $28.77 | $26.18 | 4,505 |
2018-09-11 | $28.67 | $28.86 | $28.62 | $28.86 | $26.27 | 11,945 |
2018-09-10 | $28.85 | $28.85 | $28.81 | $28.81 | $26.22 | 352 |
2018-09-07 | $28.74 | $28.74 | $28.68 | $28.69 | $26.11 | 2,195 |
2018-09-06 | $28.85 | $28.85 | $28.85 | $28.85 | $26.25 | 0 |
2018-09-05 | $28.85 | $28.85 | $28.85 | $28.85 | $26.25 | 0 |
2018-09-04 | $28.77 | $28.85 | $28.67 | $28.85 | $26.25 | 7,180 |
2018-08-31 | $28.83 | $28.85 | $28.83 | $28.85 | $26.26 | 1,955 |
2018-08-30 | $28.99 | $28.99 | $28.99 | $28.99 | $26.38 | 0 |
2018-08-29 | $28.89 | $29.00 | $28.89 | $28.99 | $26.38 | 4,670 |
2018-08-28 | $28.89 | $28.93 | $28.89 | $28.93 | $26.33 | 770 |
2018-08-27 | $28.93 | $28.96 | $28.93 | $28.96 | $26.36 | 5,965 |
2018-08-24 | $28.73 | $28.73 | $28.71 | $28.72 | $26.14 | 7,898 |
2018-08-23 | $28.70 | $28.71 | $28.68 | $28.70 | $26.12 | 3,085 |
2018-08-22 | $28.80 | $28.80 | $28.80 | $28.80 | $26.21 | 763 |
2018-08-21 | $28.84 | $28.84 | $28.82 | $28.84 | $26.25 | 2,851 |
2018-08-20 | $28.69 | $28.69 | $28.69 | $28.69 | $26.11 | 437 |
2018-08-17 | $28.60 | $28.61 | $28.60 | $28.61 | $26.03 | 800 |
2018-08-16 | $28.39 | $28.42 | $28.39 | $28.42 | $25.87 | 1,225 |
2018-08-15 | $28.16 | $28.16 | $28.16 | $28.16 | $25.63 | 7,945 |
2018-08-14 | $28.27 | $28.38 | $28.19 | $28.38 | $25.83 | 7,890 |
2018-08-13 | $28.19 | $28.25 | $28.14 | $28.25 | $25.71 | 5,645 |
2018-08-10 | $28.33 | $28.33 | $28.32 | $28.32 | $25.77 | 1,040 |
2018-08-09 | $28.58 | $28.58 | $28.51 | $28.52 | $25.96 | 2,290 |
2018-08-08 | $28.49 | $28.49 | $28.49 | $28.49 | $25.93 | 1,437 |
2018-08-07 | $28.60 | $28.60 | $28.60 | $28.60 | $26.03 | 1,690 |
2018-08-06 | $28.43 | $28.44 | $28.38 | $28.44 | $25.88 | 5,295 |
2018-08-03 | $28.33 | $28.36 | $28.27 | $28.36 | $25.81 | 14,885 |
2018-08-02 | $28.14 | $28.14 | $28.14 | $28.14 | $25.61 | 15,970 |
2018-08-01 | $28.15 | $28.15 | $27.99 | $28.04 | $25.52 | 8,179 |
2018-07-31 | $28.19 | $28.19 | $28.19 | $28.19 | $25.66 | 1,515 |
2018-07-30 | $28.05 | $28.07 | $28.05 | $28.07 | $25.55 | 16,645 |
2018-07-27 | $28.16 | $28.16 | $28.09 | $28.13 | $25.60 | 3,015 |
2018-07-26 | $28.28 | $28.28 | $28.26 | $28.28 | $25.74 | 820 |
2018-07-25 | $28.00 | $28.00 | $28.00 | $28.00 | $25.48 | 2,465 |
2018-07-24 | $28.10 | $28.10 | $27.95 | $27.95 | $25.44 | 8,465 |
2018-07-23 | $28.01 | $28.12 | $28.01 | $28.12 | $25.59 | 94,170 |
2018-07-20 | $28.13 | $28.17 | $28.13 | $28.14 | $25.61 | 1,695 |
2018-07-19 | $28.17 | $28.27 | $28.13 | $28.24 | $25.70 | 1,982 |
2018-07-18 | $28.17 | $28.17 | $28.08 | $28.08 | $25.56 | 1,951 |
2018-07-17 | $28.12 | $28.12 | $28.12 | $28.12 | $25.59 | 824 |
2018-07-16 | $27.95 | $27.97 | $27.95 | $27.95 | $25.44 | 10,095 |
2018-07-13 | $28.12 | $28.12 | $28.06 | $28.07 | $25.55 | 3,255 |
2018-07-12 | $28.11 | $28.11 | $28.01 | $28.01 | $25.49 | 910 |
2018-07-11 | $28.02 | $28.02 | $27.92 | $27.92 | $25.41 | 14,215 |
2018-07-10 | $28.22 | $28.22 | $28.22 | $28.22 | $25.68 | 780 |
2018-07-09 | $28.14 | $28.14 | $28.07 | $28.07 | $25.55 | 3,291 |
2018-07-06 | $27.71 | $27.96 | $27.71 | $27.96 | $25.45 | 10,505 |
2018-07-05 | $27.49 | $27.60 | $27.49 | $27.60 | $25.12 | 601 |
2018-07-03 | $27.65 | $27.65 | $27.65 | $27.65 | $25.16 | 3,916 |
2018-07-02 | $27.38 | $27.41 | $27.30 | $27.41 | $24.95 | 2,377 |
2018-06-29 | $27.59 | $27.70 | $27.55 | $27.55 | $25.07 | 17,255 |
2018-06-28 | $27.44 | $27.44 | $27.44 | $27.44 | $24.97 | 0 |
2018-06-27 | $27.74 | $27.77 | $27.44 | $27.44 | $24.97 | 55,557 |
2018-06-26 | $27.60 | $27.62 | $27.57 | $27.61 | $25.13 | 20,905 |
2018-06-25 | $27.70 | $27.70 | $27.48 | $27.59 | $25.11 | 2,985 |
2018-06-22 | $28.02 | $28.02 | $27.90 | $27.99 | $25.47 | 7,622 |
2018-06-21 | $27.95 | $27.96 | $27.89 | $27.89 | $25.38 | 561 |
2018-06-20 | $28.02 | $28.09 | $28.02 | $28.05 | $25.53 | 7,434 |
2018-06-19 | $27.91 | $27.92 | $27.91 | $27.92 | $25.41 | 990 |
2018-06-18 | $28.25 | $28.25 | $28.25 | $28.25 | $25.71 | 0 |
2018-06-15 | $28.12 | $28.25 | $28.09 | $28.25 | $25.61 | 7,365 |
2018-06-14 | $28.12 | $28.16 | $28.08 | $28.16 | $25.53 | 27,935 |
2018-06-13 | $28.33 | $28.33 | $28.33 | $28.33 | $25.68 | 1,040 |
2018-06-12 | $28.27 | $28.29 | $28.23 | $28.23 | $25.59 | 20,965 |
2018-06-11 | $28.24 | $28.24 | $28.24 | $28.24 | $25.60 | 0 |
2018-06-08 | $28.24 | $28.24 | $28.24 | $28.24 | $25.60 | 500 |
2018-06-07 | $27.98 | $27.98 | $27.98 | $27.98 | $25.37 | 0 |
2018-06-06 | $28.04 | $28.04 | $27.98 | $27.98 | $25.37 | 893 |
2018-06-05 | $27.85 | $27.85 | $27.85 | $27.85 | $25.25 | 0 |
2018-06-04 | $27.84 | $27.85 | $27.84 | $27.85 | $25.25 | 1,421 |
2018-06-01 | $27.68 | $27.69 | $27.60 | $27.66 | $25.08 | 22,132 |
2018-05-31 | $27.61 | $27.61 | $27.60 | $27.60 | $25.02 | 395 |
2018-05-30 | $27.52 | $27.52 | $27.52 | $27.52 | $24.95 | 2,620 |
2018-05-29 | $27.48 | $27.50 | $27.41 | $27.42 | $24.86 | 17,740 |
2018-05-25 | $27.61 | $27.61 | $27.61 | $27.61 | $25.03 | 500 |
2018-05-24 | $27.57 | $27.65 | $27.57 | $27.65 | $25.07 | 1,560 |
2018-05-23 | $27.75 | $27.75 | $27.75 | $27.75 | $25.16 | 0 |
2018-05-22 | $27.82 | $27.82 | $27.73 | $27.75 | $25.16 | 21,870 |
2018-05-21 | $27.72 | $27.72 | $27.72 | $27.72 | $25.13 | 655 |
2018-05-18 | $27.54 | $27.55 | $27.46 | $27.50 | $24.93 | 7,695 |
2018-05-17 | $27.54 | $27.59 | $27.54 | $27.55 | $24.98 | 2,446 |
2018-05-16 | $27.29 | $27.55 | $27.29 | $27.55 | $24.98 | 1,200 |
2018-05-15 | $27.34 | $27.34 | $27.34 | $27.34 | $24.79 | 7,715 |
2018-05-14 | $27.55 | $27.55 | $27.49 | $27.49 | $24.92 | 1,400 |
2018-05-11 | $27.52 | $27.57 | $27.45 | $27.45 | $24.89 | 5,115 |
2018-05-10 | $27.32 | $27.43 | $27.32 | $27.41 | $24.85 | 10,386 |
2018-05-09 | $27.08 | $27.25 | $27.08 | $27.22 | $24.68 | 26,740 |
2018-05-08 | $27.09 | $27.13 | $27.03 | $27.05 | $24.52 | 25,920 |
2018-05-07 | $27.05 | $27.09 | $27.05 | $27.08 | $24.55 | 40,678 |
2018-05-04 | $26.67 | $27.00 | $26.61 | $27.00 | $24.48 | 4,545 |
2018-05-03 | $26.54 | $26.77 | $26.49 | $26.66 | $24.17 | 41,535 |
2018-05-02 | $26.80 | $26.94 | $26.80 | $26.85 | $24.34 | 153,575 |
2018-05-01 | $26.84 | $26.88 | $26.77 | $26.88 | $24.37 | 35,770 |
2018-04-30 | $27.02 | $27.07 | $26.88 | $26.88 | $24.37 | 2,920 |
2018-04-27 | $27.13 | $27.16 | $27.09 | $27.16 | $24.62 | 6,735 |
2018-04-26 | $27.14 | $27.15 | $27.14 | $27.15 | $24.62 | 5,165 |
2018-04-25 | $26.84 | $26.84 | $26.84 | $26.84 | $24.33 | 0 |
2018-04-24 | $27.11 | $27.13 | $26.84 | $26.84 | $24.33 | 29,500 |
2018-04-23 | $27.19 | $27.21 | $27.14 | $27.14 | $24.61 | 2,355 |
2018-04-20 | $27.33 | $27.33 | $27.22 | $27.22 | $24.68 | 482 |
2018-04-19 | $27.41 | $27.41 | $27.30 | $27.30 | $24.75 | 2,652 |
2018-04-18 | $27.38 | $27.38 | $27.38 | $27.38 | $24.82 | 50 |
2018-04-17 | $27.42 | $27.51 | $27.38 | $27.38 | $24.82 | 23,114 |
2018-04-16 | $27.01 | $27.01 | $27.01 | $27.01 | $24.49 | 0 |
2018-04-13 | $27.10 | $27.10 | $27.01 | $27.01 | $24.49 | 11,460 |
2018-04-12 | $27.07 | $27.07 | $27.05 | $27.07 | $24.54 | 3,750 |
2018-04-11 | $26.92 | $26.92 | $26.92 | $26.92 | $24.41 | 0 |
2018-04-10 | $26.92 | $26.92 | $26.92 | $26.92 | $24.41 | 0 |
2018-04-09 | $26.78 | $26.92 | $26.78 | $26.92 | $24.41 | 2,375 |
2018-04-06 | $27.09 | $27.09 | $26.62 | $26.63 | $24.14 | 24,935 |
2018-04-05 | $27.15 | $27.15 | $27.15 | $27.15 | $24.61 | 485 |
2018-04-04 | $26.59 | $26.59 | $26.59 | $26.59 | $24.10 | 8,135 |
2018-04-03 | $26.63 | $26.63 | $26.62 | $26.63 | $24.14 | 10,475 |
2018-04-02 | $26.76 | $26.76 | $26.29 | $26.29 | $23.84 | 29,626 |
2018-03-29 | $26.97 | $27.09 | $26.93 | $27.07 | $24.54 | 11,155 |
2018-03-28 | $26.83 | $26.83 | $26.83 | $26.83 | $24.32 | 750 |
2018-03-27 | $26.97 | $26.98 | $26.90 | $26.90 | $24.39 | 4,655 |
2018-03-26 | $26.72 | $26.72 | $26.70 | $26.70 | $24.21 | 2,575 |
2018-03-23 | $26.93 | $26.94 | $26.93 | $26.94 | $24.42 | 1,190 |
2018-03-22 | $27.26 | $27.27 | $27.26 | $27.27 | $24.72 | 3,970 |
2018-03-21 | $27.64 | $27.64 | $27.62 | $27.63 | $25.05 | 11,740 |
2018-03-20 | $27.51 | $27.56 | $27.51 | $27.56 | $24.98 | 1,235 |
2018-03-19 | $27.62 | $27.63 | $27.62 | $27.62 | $25.04 | 3,815 |
2018-03-16 | $27.80 | $27.80 | $27.80 | $27.80 | $25.14 | 0 |
2018-03-15 | $27.80 | $27.80 | $27.80 | $27.80 | $25.14 | 0 |
2018-03-14 | $27.79 | $27.80 | $27.77 | $27.80 | $25.14 | 16,030 |
2018-03-13 | $28.17 | $28.21 | $28.17 | $28.18 | $25.49 | 3,295 |
2018-03-12 | $28.18 | $28.18 | $28.08 | $28.08 | $25.40 | 28,447 |
2018-03-09 | $27.90 | $27.93 | $27.90 | $27.93 | $25.26 | 598 |
2018-03-08 | $27.64 | $27.64 | $27.64 | $27.64 | $25.00 | 195 |
2018-03-07 | $27.45 | $27.56 | $27.44 | $27.56 | $24.93 | 1,525 |
2018-03-06 | $27.42 | $27.62 | $27.42 | $27.59 | $24.95 | 46,785 |
2018-03-05 | $27.41 | $27.44 | $27.40 | $27.44 | $24.82 | 11,845 |
2018-03-02 | $27.02 | $27.18 | $27.02 | $27.18 | $24.58 | 8,840 |
2018-03-01 | $27.21 | $27.37 | $27.21 | $27.37 | $24.75 | 24,220 |
2018-02-28 | $27.62 | $27.66 | $27.27 | $27.27 | $24.66 | 8,903 |
2018-02-27 | $27.91 | $27.97 | $27.64 | $27.64 | $25.00 | 16,705 |
2018-02-26 | $27.72 | $27.75 | $27.68 | $27.68 | $25.03 | 2,025 |
2018-02-23 | $27.44 | $27.48 | $27.41 | $27.47 | $24.84 | 7,941 |
2018-02-22 | $27.40 | $27.44 | $27.40 | $27.41 | $24.79 | 7,050 |
2018-02-21 | $27.62 | $27.62 | $27.53 | $27.53 | $24.90 | 1,680 |
2018-02-20 | $27.57 | $27.62 | $27.38 | $27.38 | $24.76 | 7,564 |
2018-02-16 | $27.60 | $27.75 | $27.60 | $27.71 | $25.06 | 4,215 |
2018-02-15 | $27.39 | $27.40 | $27.39 | $27.40 | $24.78 | 20,885 |
2018-02-14 | $27.09 | $27.09 | $27.09 | $27.09 | $24.50 | 1,331 |
2018-02-13 | $26.81 | $27.00 | $26.74 | $26.96 | $24.38 | 5,790 |
2018-02-12 | $26.59 | $27.00 | $26.59 | $27.00 | $24.42 | 5,190 |
2018-02-09 | $26.54 | $26.55 | $26.45 | $26.45 | $23.92 | 1,550 |
2018-02-08 | $26.76 | $26.76 | $26.76 | $26.76 | $24.20 | 2,950 |
2018-02-07 | $27.40 | $27.42 | $27.25 | $27.29 | $24.68 | 64,555 |
2018-02-06 | $26.82 | $26.82 | $26.82 | $26.82 | $24.26 | 0 |
2018-02-05 | $27.79 | $27.89 | $26.82 | $26.82 | $24.26 | 144,200 |
2018-02-02 | $28.27 | $28.27 | $27.89 | $27.93 | $25.26 | 33,638 |
2018-02-01 | $28.43 | $28.54 | $28.39 | $28.51 | $25.78 | 48,915 |
2018-01-31 | $28.66 | $28.70 | $28.50 | $28.50 | $25.78 | 15,725 |
2018-01-30 | $28.60 | $28.60 | $28.53 | $28.55 | $25.82 | 6,700 |
2018-01-29 | $28.98 | $29.01 | $28.79 | $28.79 | $26.04 | 103,195 |
2018-01-26 | $28.76 | $28.76 | $28.76 | $28.76 | $26.01 | 0 |
2018-01-25 | $28.76 | $28.76 | $28.76 | $28.76 | $26.01 | 100 |
2018-01-24 | $28.79 | $28.79 | $28.79 | $28.79 | $26.04 | 74 |
2018-01-23 | $28.76 | $28.79 | $28.76 | $28.79 | $26.04 | 1,235 |
2018-01-22 | $28.56 | $28.62 | $28.56 | $28.62 | $25.88 | 6,810 |
2018-01-19 | $28.50 | $28.56 | $28.50 | $28.52 | $25.79 | 18,650 |
2018-01-18 | $28.40 | $28.42 | $28.40 | $28.42 | $25.70 | 3,170 |
2018-01-17 | $28.31 | $28.43 | $28.31 | $28.42 | $25.70 | 5,806 |
2018-01-16 | $28.56 | $28.56 | $28.41 | $28.41 | $25.69 | 85,261 |
2018-01-12 | $28.32 | $28.40 | $28.32 | $28.40 | $25.68 | 3,939 |
2018-01-11 | $28.12 | $28.12 | $28.12 | $28.12 | $25.43 | 395 |
2018-01-10 | $27.98 | $28.02 | $27.98 | $28.00 | $25.32 | 48,347 |
2018-01-09 | $28.18 | $28.18 | $28.10 | $28.12 | $25.43 | 18,670 |
2018-01-08 | $27.96 | $28.09 | $27.95 | $28.09 | $25.40 | 1,025 |
2018-01-05 | $27.93 | $27.96 | $27.92 | $27.96 | $25.28 | 4,995 |
2018-01-04 | $27.90 | $27.90 | $27.86 | $27.89 | $25.22 | 1,045 |
2018-01-03 | $27.76 | $27.80 | $27.75 | $27.77 | $25.11 | 15,690 |
2018-01-02 | $27.59 | $27.68 | $27.59 | $27.66 | $25.02 | 25,425 |
2017-12-29 | $27.64 | $27.68 | $27.60 | $27.60 | $24.96 | 5,615 |
2017-12-28 | $27.59 | $27.61 | $27.59 | $27.61 | $24.97 | 28,380 |
2017-12-27 | $27.59 | $27.62 | $27.59 | $27.60 | $24.96 | 4,175 |
2017-12-26 | $27.61 | $27.61 | $27.58 | $27.60 | $24.96 | 5,141 |
2017-12-22 | $27.67 | $27.67 | $27.52 | $27.52 | $24.89 | 57,270 |
2017-12-21 | $27.57 | $27.61 | $27.56 | $27.59 | $24.95 | 24,085 |
2017-12-20 | $27.57 | $27.58 | $27.50 | $27.56 | $24.92 | 6,740 |
2017-12-19 | $27.62 | $27.62 | $27.56 | $27.56 | $24.93 | 26,538 |
2017-12-18 | $27.62 | $27.62 | $27.58 | $27.60 | $24.96 | 24,555 |
2017-12-15 | $27.46 | $27.60 | $27.46 | $27.60 | $24.85 | 12,655 |
2017-12-14 | $27.48 | $27.48 | $27.32 | $27.32 | $24.59 | 10,490 |
2017-12-13 | $27.51 | $27.53 | $27.51 | $27.53 | $24.78 | 46,400 |
2017-12-12 | $27.52 | $27.54 | $27.52 | $27.52 | $24.77 | 32,515 |
2017-12-11 | $27.53 | $27.53 | $27.48 | $27.50 | $24.76 | 14,765 |
2017-12-08 | $27.47 | $27.53 | $27.47 | $27.52 | $24.77 | 17,310 |
2017-12-07 | $27.40 | $27.40 | $27.40 | $27.40 | $24.67 | 65,727 |
2017-12-06 | $27.30 | $27.31 | $27.28 | $27.31 | $24.58 | 75,335 |
2017-12-05 | $27.45 | $27.46 | $27.45 | $27.46 | $24.72 | 18,255 |
2017-12-04 | $27.66 | $27.67 | $27.57 | $27.59 | $24.84 | 15,084 |
2017-12-01 | $27.55 | $27.55 | $27.21 | $27.33 | $24.60 | 24,946 |
2017-11-30 | $27.37 | $27.44 | $27.33 | $27.44 | $24.70 | 24,592 |
2017-11-29 | $27.25 | $27.27 | $27.24 | $27.26 | $24.54 | 23,795 |
2017-11-28 | $26.82 | $27.04 | $26.82 | $27.04 | $24.34 | 6,091 |
2017-11-27 | $26.78 | $26.80 | $26.72 | $26.80 | $24.12 | 65,040 |
2017-11-24 | $26.89 | $26.89 | $26.89 | $26.89 | $24.21 | 350 |
2017-11-22 | $26.79 | $26.79 | $26.79 | $26.79 | $24.12 | 44,890 |
2017-11-21 | $26.76 | $26.76 | $26.76 | $26.76 | $24.09 | 28,055 |
2017-11-20 | $26.48 | $26.65 | $26.48 | $26.58 | $23.93 | 10,990 |
2017-11-17 | $26.40 | $26.56 | $26.40 | $26.49 | $23.85 | 4,795 |
2017-11-16 | $26.30 | $26.51 | $26.30 | $26.46 | $23.82 | 4,910 |
2017-11-15 | $26.21 | $26.32 | $26.15 | $26.22 | $23.60 | 31,730 |
2017-11-14 | $26.32 | $26.32 | $26.30 | $26.32 | $23.69 | 7,615 |
2017-11-13 | $26.27 | $26.27 | $26.27 | $26.27 | $23.65 | 0 |
2017-11-10 | $26.29 | $26.29 | $26.27 | $26.27 | $23.65 | 19,475 |
2017-11-09 | $26.26 | $26.26 | $26.26 | $26.26 | $23.63 | 100 |
2017-11-08 | $26.39 | $26.39 | $26.39 | $26.39 | $23.75 | 2,440 |
2017-11-07 | $26.51 | $26.51 | $26.38 | $26.39 | $23.76 | 46,157 |
2017-11-06 | $26.49 | $26.49 | $26.49 | $26.49 | $23.85 | 11,120 |
2017-11-03 | $26.41 | $26.41 | $26.41 | $26.41 | $23.77 | 180 |
2017-11-02 | $26.41 | $26.41 | $26.37 | $26.37 | $23.74 | 9,255 |
2017-11-01 | $26.47 | $26.48 | $26.46 | $26.47 | $23.83 | 32,080 |
2017-10-31 | $26.38 | $26.38 | $26.38 | $26.38 | $23.75 | 3,515 |
2017-10-30 | $26.44 | $26.46 | $26.36 | $26.36 | $23.73 | 5,820 |
2017-10-27 | $26.41 | $26.41 | $26.41 | $26.41 | $23.77 | 120 |
2017-10-26 | $26.49 | $26.51 | $26.49 | $26.51 | $23.86 | 18,965 |
2017-10-25 | $26.38 | $26.38 | $26.38 | $26.38 | $23.75 | 680 |
2017-10-24 | $26.49 | $26.55 | $26.49 | $26.55 | $23.90 | 4,696 |
2017-10-23 | $26.55 | $26.55 | $26.54 | $26.55 | $23.90 | 152,725 |
2017-10-20 | $26.51 | $26.51 | $26.50 | $26.51 | $23.86 | 1,705 |
2017-10-19 | $26.21 | $26.36 | $26.21 | $26.36 | $23.73 | 4,262 |
2017-10-18 | $26.34 | $26.35 | $26.34 | $26.35 | $23.72 | 1,180 |
2017-10-17 | $26.29 | $26.30 | $26.25 | $26.25 | $23.63 | 4,590 |
2017-10-16 | $26.31 | $26.31 | $26.27 | $26.29 | $23.67 | 2,717 |
2017-10-13 | $26.33 | $26.33 | $26.24 | $26.24 | $23.62 | 1,900 |
2017-10-12 | $26.26 | $26.26 | $26.26 | $26.26 | $23.64 | 0 |
2017-10-11 | $26.23 | $26.26 | $26.23 | $26.26 | $23.64 | 9,790 |
2017-10-10 | $26.24 | $26.24 | $26.24 | $26.24 | $23.62 | 100 |
2017-10-09 | $26.26 | $26.26 | $26.26 | $26.26 | $23.63 | 0 |
2017-10-06 | $26.30 | $26.30 | $26.25 | $26.26 | $23.63 | 5,005 |
2017-10-05 | $26.20 | $26.31 | $26.20 | $26.31 | $23.68 | 17,740 |
2017-10-04 | $26.21 | $26.25 | $26.21 | $26.24 | $23.62 | 30,950 |
2017-10-03 | $26.12 | $26.16 | $26.12 | $26.16 | $23.54 | 23,375 |
2017-10-02 | $26.02 | $26.05 | $26.01 | $26.05 | $23.45 | 16,155 |
2017-09-29 | $25.88 | $25.88 | $25.88 | $25.88 | $23.30 | 0 |
2017-09-28 | $25.79 | $25.88 | $25.79 | $25.88 | $23.30 | 4,175 |
2017-09-27 | $25.81 | $25.83 | $25.71 | $25.83 | $23.25 | 945 |
2017-09-26 | $25.70 | $25.73 | $25.70 | $25.73 | $23.16 | 21,725 |
2017-09-25 | $25.66 | $25.66 | $25.61 | $25.61 | $23.05 | 2,315 |
2017-09-22 | $25.60 | $25.60 | $25.60 | $25.60 | $23.05 | 7,400 |
2017-09-21 | $25.60 | $25.61 | $25.60 | $25.61 | $23.05 | 13,460 |
2017-09-20 | $25.56 | $25.59 | $25.56 | $25.59 | $23.03 | 2,700 |
2017-09-19 | $25.58 | $25.58 | $25.58 | $25.58 | $23.02 | 430 |
2017-09-18 | $25.55 | $25.55 | $25.55 | $25.55 | $23.00 | 760 |
2017-09-15 | $25.52 | $25.52 | $25.52 | $25.52 | $22.93 | 300 |
2017-09-14 | $25.45 | $25.46 | $25.45 | $25.46 | $22.88 | 10,350 |
2017-09-13 | $25.43 | $25.52 | $25.43 | $25.51 | $22.92 | 7,351 |
2017-09-12 | $25.49 | $25.49 | $25.47 | $25.47 | $22.89 | 22,541 |
2017-09-11 | $25.39 | $25.39 | $25.37 | $25.39 | $22.81 | 11,950 |
2017-09-08 | $25.00 | $25.00 | $25.00 | $25.00 | $22.46 | 0 |
2017-09-07 | $25.11 | $25.11 | $25.00 | $25.00 | $22.46 | 1,590 |
2017-09-06 | $25.11 | $25.15 | $25.10 | $25.14 | $22.59 | 17,960 |
2017-09-05 | $25.26 | $25.27 | $25.02 | $25.02 | $22.48 | 18,535 |
2017-09-01 | $25.25 | $25.25 | $25.25 | $25.25 | $22.69 | 0 |
2017-08-31 | $25.19 | $25.25 | $25.17 | $25.25 | $22.69 | 15,815 |
2017-08-30 | $24.97 | $24.97 | $24.97 | $24.97 | $22.44 | 2,215 |
2017-08-29 | $24.87 | $24.88 | $24.85 | $24.87 | $22.35 | 27,340 |
2017-08-28 | $25.00 | $25.00 | $24.88 | $24.88 | $22.36 | 24,810 |
2017-08-25 | $25.02 | $25.02 | $24.97 | $25.00 | $22.46 | 39,405 |
2017-08-24 | $24.92 | $24.92 | $24.90 | $24.90 | $22.37 | 2,845 |
Invesco Russell 1000 Enhanced Equal Weight ETF (USEQ) News Headlines
Recent Invesco Russell 1000 Enhanced Equal Weight ETF (USEQ) News
Similar Companies to Invesco Russell 1000 Enhanced Equal Weight ETF (USEQ) 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 | -- | -- | -- |