AdvisorShares STAR Global Buy-Write ETF (VEGA) Exchange: NYSE ARCA
Data as of May 2, 2025
$43.02 ($0.17) 0.39%
AdvisorShares STAR Global Buy-Write ETF - Daily Information
Click for more stock information on AdvisorShares STAR Global Buy-Write ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $43.07 |
Previous Close | $43.02 |
High | $43.08 |
Low | $43.02 |
Adjusted Open | $43.07 |
Previous Adjusted Close | $43.02 |
Adjusted High | $43.08 |
Adjusted Low | $43.02 |
About AdvisorShares STAR Global Buy-Write ETF (VEGA)
The Fund is an actively managed exchange-traded fund (“ETF”) that is primarily a “fund of funds”. The Fund invests in ETFs and exchange-traded notes (“ETNs”) that seek to track a diversified basket of global indices and investment sectors that meet certain selection criteria established by Partnervest Advisory Services, LLC (the “Sub-Advisor”). The Fund also may invest, subject to the same selection criteria, in exchange-traded products that invest directly in commodities or currencies and that are registered only pursuant to the Securities Act of 1933 (collectively with ETFs and ETNs, “ETPs”). The selection criteria include size, historical track record, diversification among indices, the correlation of an index to other indices and an ability to write covered call options on the particular ETP. The Fund also may invest in individual securities. Individual security selection criteria include fundamental, behavior, qualitative and macro-economic data. The Sub-Advisor may dispose of the Fund’s interest in an ETP or a particular security if it no longer meets the selection criteria. The Fund invests globally, which means that the Sub-Advisor invests anywhere in the world across a variety of asset classes and sectors. The Sub-Advisor seeks to achieve the Fund’s investment objective by using a proprietary strategy known as Volatility Enhanced Global Appreciation (“VEGA”). Through its investment selection, the Sub-Advisor strives for participation in the appreciation of the underlying assets while reducing the overall volatility of a global portfolio through the use of options. The option strategies used by the Sub-Advisor are limited to covered call writing, selling cash-secured puts, and purchasing protective puts. These options strategies are intended to reduce risk. Covered call writing is when the owner of a security sells the right to someone else to purchase the security at a specified price within a specified time period. The owner receives a premium or payment for giving up the right to gains above the specified price within the defined period. In the event the price does not reach the target within the time period, it expires and the owner of the underlying security keeps the payment. Covered calls are sold on up to 100% of the underlying positions that have options available based upon volatility and its impact on the targeted beta of the overall portfolio. Selling cash-secured puts is when we sell the right to someone to sell us a security at a specified price within a specified time period. This price is generally below the current market value of the underlying security. Cash is used to secure the transaction so that if the put is exercised, and we are required to purchase the underlying security, the cash has already been set aside. Purchasing protective puts is when we purchase the right to sell someone a security at a specified price within a specified time period. There is an associated cost, but in the event the underlying security declines, ownership of the put can potentially help reduce the downside risk. In the event the market rises, the cost of the option can be lost. Through use of the above methods, the Sub-Advisor seeks to provide a strategy that allows for growth with reduced volatility as compared to the underlying portfolio benchmark. To the extent cash and cash equivalents in the Fund’s portfolio serve as collateral for cash-secured put options, such cash and cash equivalents may not be invested in ETPs, additional options, other securities or other similar investments in pursuit of the Fund’s investment objective. Rather, on a day-to-day basis, such collateral may be invested in U.S. government securities, short-term, high quality fixed income securities, money market instruments, cash, and other cash equivalents with maturities of one year or less, or ETPs that hold such investments.
Invest in AdvisorShares STAR Global Buy-Write ETF (VEGA)
Historical Stock Data for AdvisorShares STAR Global Buy-Write ETF (VEGA)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-29 | $43.07 | $43.08 | $43.02 | $43.02 | $43.02 | 1,306 |
2025-04-28 | $42.58 | $42.86 | $42.51 | $42.86 | $42.86 | 1,073 |
2025-04-25 | $42.44 | $42.81 | $42.40 | $42.77 | $42.77 | 3,932 |
2025-04-24 | $42.48 | $42.79 | $42.48 | $42.71 | $42.71 | 764 |
2025-04-23 | $41.99 | $42.30 | $41.92 | $42.02 | $42.02 | 2,352 |
2025-04-22 | $41.66 | $41.90 | $41.59 | $41.72 | $41.72 | 5,811 |
2025-04-21 | $41.01 | $41.25 | $40.88 | $41.12 | $41.12 | 2,609 |
2025-04-17 | $41.48 | $41.70 | $41.48 | $41.68 | $41.68 | 1,525 |
2025-04-16 | $42.18 | $42.18 | $41.56 | $41.56 | $41.56 | 1,422 |
2025-04-15 | $42.04 | $42.49 | $41.76 | $41.91 | $41.91 | 2,121 |
2025-04-14 | $41.69 | $41.97 | $41.62 | $41.97 | $41.97 | 1,209 |
2025-04-11 | $41.26 | $41.70 | $41.06 | $41.70 | $41.70 | 4,385 |
2025-04-10 | $40.98 | $41.13 | $40.45 | $41.11 | $41.11 | 3,900 |
2025-04-09 | $39.85 | $41.80 | $39.85 | $41.80 | $41.80 | 2,498 |
2025-04-08 | $40.67 | $40.68 | $39.52 | $39.65 | $39.65 | 3,028 |
2025-04-07 | $39.35 | $40.49 | $39.10 | $40.29 | $40.29 | 4,826 |
2025-04-04 | $40.97 | $40.97 | $40.47 | $40.47 | $40.47 | 6,638 |
2025-04-03 | $42.42 | $42.42 | $42.28 | $42.28 | $42.28 | 1,462 |
2025-04-02 | $42.99 | $43.26 | $42.99 | $43.25 | $43.25 | 2,829 |
2025-04-01 | $42.97 | $43.18 | $42.88 | $43.18 | $43.18 | 5,147 |
2025-03-31 | $42.64 | $43.01 | $42.64 | $43.01 | $43.01 | 5,078 |
2025-03-28 | $42.90 | $42.90 | $42.58 | $42.72 | $42.72 | 3,535 |
2025-03-27 | $43.33 | $43.43 | $43.23 | $43.27 | $43.27 | 10,864 |
2025-03-26 | $43.67 | $43.68 | $43.21 | $43.23 | $43.23 | 3,623 |
2025-03-25 | $43.82 | $43.82 | $43.72 | $43.77 | $43.77 | 1,385 |
2025-03-24 | $43.72 | $43.72 | $43.38 | $43.49 | $43.49 | 1,079 |
2025-03-21 | $43.22 | $43.28 | $43.20 | $43.28 | $43.28 | 2,363 |
2025-03-20 | $43.53 | $43.53 | $43.24 | $43.24 | $43.24 | 1,247 |
2025-03-19 | $43.20 | $43.47 | $43.20 | $43.47 | $43.47 | 2,088 |
2025-03-18 | $43.05 | $43.17 | $43.05 | $43.06 | $43.06 | 2,176 |
2025-03-17 | $43.22 | $43.44 | $43.22 | $43.41 | $43.41 | 1,781 |
2025-03-14 | $42.91 | $43.09 | $42.91 | $42.97 | $42.97 | 2,297 |
2025-03-13 | $42.41 | $42.55 | $42.39 | $42.39 | $42.39 | 1,655 |
2025-03-12 | $42.82 | $42.88 | $42.76 | $42.88 | $42.88 | 3,526 |
2025-03-11 | $42.76 | $42.76 | $42.50 | $42.55 | $42.55 | 3,690 |
2025-03-10 | $43.17 | $43.17 | $42.83 | $42.94 | $42.94 | 1,940 |
2025-03-07 | $43.46 | $43.60 | $43.30 | $43.60 | $43.60 | 3,120 |
2025-03-06 | $43.44 | $43.44 | $43.15 | $43.28 | $43.28 | 4,270 |
2025-03-05 | $43.36 | $44.09 | $43.36 | $43.99 | $43.99 | 3,578 |
2025-03-04 | $43.50 | $43.97 | $43.50 | $43.62 | $43.62 | 53,949 |
2025-03-03 | $44.28 | $44.33 | $43.75 | $43.84 | $43.84 | 6,621 |
2025-02-28 | $43.87 | $44.20 | $43.55 | $44.20 | $44.20 | 29,370 |
2025-02-27 | $44.13 | $44.13 | $43.49 | $43.49 | $43.49 | 3,388 |
2025-02-26 | $44.45 | $44.45 | $44.07 | $44.16 | $44.16 | 1,902 |
2025-02-25 | $44.21 | $44.21 | $43.95 | $43.99 | $43.99 | 3,662 |
2025-02-24 | $44.22 | $44.37 | $44.15 | $44.15 | $44.15 | 1,576 |
2025-02-21 | $44.53 | $44.69 | $44.19 | $44.19 | $44.19 | 2,315 |
2025-02-20 | $44.71 | $44.73 | $44.53 | $44.71 | $44.71 | 4,387 |
2025-02-19 | $44.85 | $44.88 | $44.74 | $44.74 | $44.74 | 1,684 |
2025-02-18 | $44.87 | $44.95 | $44.74 | $44.79 | $44.79 | 1,320 |
2025-02-14 | $44.94 | $44.94 | $44.78 | $44.87 | $44.87 | 4,273 |
2025-02-13 | $44.39 | $44.73 | $44.39 | $44.73 | $44.73 | 1,697 |
2025-02-12 | $44.18 | $44.38 | $44.18 | $44.34 | $44.34 | 3,499 |
2025-02-11 | $44.39 | $44.49 | $44.39 | $44.43 | $44.43 | 11,417 |
2025-02-10 | $44.52 | $44.55 | $44.36 | $44.48 | $44.48 | 3,488 |
2025-02-07 | $44.53 | $44.53 | $44.25 | $44.31 | $44.31 | 4,092 |
2025-02-06 | $44.63 | $44.63 | $44.24 | $44.59 | $44.59 | 7,646 |
2025-02-05 | $44.26 | $44.47 | $44.26 | $44.39 | $44.39 | 1,850 |
2025-02-04 | $44.24 | $44.35 | $44.24 | $44.28 | $44.28 | 9,838 |
2025-02-03 | $43.42 | $44.11 | $43.42 | $44.03 | $44.03 | 2,291 |
2025-01-31 | $44.54 | $44.54 | $44.05 | $44.05 | $44.05 | 2,248 |
2025-01-30 | $44.47 | $44.50 | $44.20 | $44.20 | $44.20 | 1,978 |
2025-01-29 | $44.30 | $44.30 | $44.16 | $44.26 | $44.26 | 1,091 |
2025-01-28 | $44.16 | $44.30 | $44.16 | $44.30 | $44.30 | 804 |
2025-01-27 | $44.10 | $44.54 | $44.10 | $44.38 | $44.38 | 1,807 |
2025-01-24 | $44.28 | $44.36 | $44.18 | $44.30 | $44.30 | 4,002 |
2025-01-23 | $44.19 | $44.30 | $43.96 | $44.24 | $44.24 | 4,273 |
2025-01-22 | $44.28 | $44.28 | $44.15 | $44.22 | $44.22 | 3,534 |
2025-01-21 | $43.90 | $44.20 | $43.90 | $43.90 | $43.90 | 5,785 |
2025-01-17 | $43.77 | $43.82 | $43.77 | $43.78 | $43.78 | 1,054 |
2025-01-16 | $43.53 | $43.53 | $43.44 | $43.45 | $43.45 | 3,192 |
2025-01-15 | $43.30 | $43.44 | $43.21 | $43.40 | $43.40 | 2,550 |
2025-01-14 | $42.94 | $42.98 | $42.79 | $42.81 | $42.81 | 3,057 |
2025-01-13 | $42.69 | $42.69 | $42.46 | $42.58 | $42.58 | 4,943 |
2025-01-10 | $42.85 | $42.90 | $42.81 | $42.81 | $42.81 | 3,037 |
2025-01-08 | $43.23 | $43.31 | $43.22 | $43.28 | $43.28 | 8,436 |
2025-01-07 | $43.43 | $43.43 | $43.30 | $43.30 | $43.30 | 2,529 |
2025-01-06 | $43.63 | $43.63 | $43.55 | $43.58 | $43.58 | 781 |
2025-01-03 | $43.33 | $43.38 | $43.25 | $43.31 | $43.31 | 1,116 |
2025-01-02 | $43.23 | $43.29 | $42.85 | $43.15 | $43.15 | 3,684 |
2024-12-31 | $43.27 | $43.35 | $42.81 | $42.96 | $42.96 | 3,895 |
2024-12-30 | $43.40 | $43.63 | $43.40 | $43.57 | $43.57 | 4,458 |
2024-12-27 | $43.81 | $43.81 | $43.63 | $43.78 | $43.78 | 1,374 |
2024-12-26 | $44.07 | $44.09 | $44.07 | $44.07 | $44.07 | 812 |
2024-12-24 | $43.70 | $43.74 | $43.57 | $43.74 | $43.74 | 1,075 |
2024-12-23 | $43.37 | $43.55 | $43.37 | $43.55 | $43.55 | 1,184 |
2024-12-20 | $43.42 | $44.28 | $43.11 | $44.02 | $43.57 | 4,963 |
2024-12-19 | $43.77 | $43.77 | $43.50 | $43.68 | $43.23 | 3,097 |
2024-12-18 | $44.72 | $44.72 | $43.73 | $43.98 | $43.53 | 4,710 |
2024-12-17 | $44.71 | $44.89 | $44.57 | $44.58 | $44.12 | 3,158 |
2024-12-16 | $44.71 | $44.75 | $44.69 | $44.72 | $44.26 | 2,042 |
2024-12-13 | $44.76 | $44.76 | $44.52 | $44.64 | $44.18 | 996 |
2024-12-12 | $44.84 | $44.84 | $44.70 | $44.70 | $44.24 | 885 |
2024-12-11 | $44.87 | $45.02 | $44.78 | $44.91 | $44.45 | 2,012 |
2024-12-10 | $44.88 | $44.90 | $44.66 | $44.78 | $44.32 | 2,761 |
2024-12-09 | $45.17 | $45.19 | $44.87 | $44.95 | $44.49 | 2,035 |
2024-12-06 | $45.04 | $45.07 | $45.02 | $45.07 | $44.61 | 1,133 |
2024-12-05 | $45.12 | $45.12 | $44.92 | $45.00 | $44.54 | 4,152 |
2024-12-04 | $44.69 | $45.02 | $44.69 | $44.98 | $44.52 | 2,417 |
2024-12-03 | $44.66 | $44.79 | $44.59 | $44.74 | $44.28 | 2,713 |
2024-12-02 | $44.72 | $44.80 | $44.64 | $44.74 | $44.28 | 1,955 |
2024-11-29 | $44.38 | $44.59 | $44.38 | $44.59 | $44.59 | 458 |
2024-11-27 | $44.35 | $44.49 | $44.23 | $44.37 | $44.37 | 1,954 |
2024-11-26 | $44.34 | $44.48 | $44.19 | $44.27 | $44.27 | 23,452 |
2024-11-25 | $44.30 | $44.42 | $44.24 | $44.32 | $44.32 | 25,375 |
2024-11-22 | $44.08 | $44.21 | $44.08 | $44.11 | $44.11 | 2,570 |
2024-11-21 | $43.86 | $44.31 | $43.86 | $44.22 | $44.22 | 3,394 |
2024-11-20 | $43.81 | $43.83 | $43.61 | $43.83 | $43.83 | 3,206 |
2024-11-19 | $43.52 | $43.99 | $43.52 | $43.91 | $43.91 | 5,840 |
2024-11-18 | $43.81 | $43.87 | $43.66 | $43.74 | $43.74 | 3,421 |
2024-11-15 | $43.73 | $43.81 | $43.50 | $43.58 | $43.58 | 4,483 |
2024-11-14 | $44.17 | $44.22 | $43.53 | $43.53 | $43.53 | 3,410 |
2024-11-13 | $44.23 | $44.24 | $44.09 | $44.13 | $44.13 | 4,575 |
2024-11-12 | $44.37 | $44.37 | $43.90 | $43.90 | $43.90 | 4,752 |
2024-11-11 | $44.21 | $44.42 | $44.21 | $44.34 | $44.34 | 16,564 |
2024-11-08 | $44.44 | $44.50 | $44.40 | $44.40 | $44.40 | 1,187 |
2024-11-07 | $44.22 | $44.35 | $44.22 | $44.32 | $44.32 | 4,290 |
2024-11-06 | $43.79 | $43.95 | $43.79 | $43.87 | $43.87 | 3,319 |
2024-11-05 | $43.43 | $43.58 | $43.43 | $43.58 | $43.58 | 2,988 |
2024-11-04 | $43.37 | $43.37 | $43.24 | $43.24 | $43.24 | 1,961 |
2024-11-01 | $43.25 | $43.25 | $43.12 | $43.12 | $43.12 | 1,361 |
2024-10-31 | $43.24 | $43.24 | $43.20 | $43.20 | $43.20 | 1,794 |
2024-10-30 | $43.72 | $43.73 | $43.57 | $43.57 | $43.57 | 4,027 |
2024-10-29 | $43.71 | $43.73 | $43.61 | $43.61 | $43.61 | 1,654 |
2024-10-28 | $43.68 | $43.68 | $43.65 | $43.65 | $43.65 | 1,189 |
2024-10-25 | $43.88 | $43.88 | $43.60 | $43.60 | $43.60 | 5,733 |
2024-10-24 | $43.36 | $43.69 | $43.36 | $43.64 | $43.64 | 1,908 |
2024-10-23 | $43.74 | $43.74 | $43.54 | $43.63 | $43.63 | 3,745 |
2024-10-22 | $43.79 | $43.94 | $43.79 | $43.88 | $43.88 | 1,831 |
2024-10-21 | $43.72 | $44.14 | $43.72 | $43.91 | $43.91 | 3,396 |
2024-10-18 | $44.10 | $44.15 | $43.94 | $44.09 | $44.09 | 1,235 |
2024-10-17 | $44.03 | $44.03 | $43.99 | $43.99 | $43.99 | 570 |
2024-10-16 | $44.01 | $44.05 | $44.01 | $44.01 | $44.01 | 1,247 |
2024-10-15 | $44.02 | $44.02 | $43.58 | $43.58 | $43.58 | 2,089 |
2024-10-14 | $44.07 | $44.11 | $43.92 | $44.06 | $44.06 | 6,632 |
2024-10-11 | $43.88 | $43.88 | $43.61 | $43.61 | $43.61 | 1,884 |
2024-10-10 | $43.62 | $43.74 | $43.53 | $43.53 | $43.53 | 1,262 |
2024-10-09 | $43.71 | $43.77 | $43.65 | $43.77 | $43.77 | 1,506 |
2024-10-08 | $43.63 | $43.65 | $43.59 | $43.62 | $43.62 | 1,404 |
2024-10-07 | $43.57 | $43.61 | $43.52 | $43.52 | $43.52 | 1,540 |
2024-10-04 | $43.58 | $43.58 | $43.53 | $43.54 | $43.54 | 1,538 |
2024-10-03 | $43.62 | $43.66 | $43.60 | $43.61 | $43.61 | 2,316 |
2024-10-02 | $43.63 | $43.78 | $43.63 | $43.74 | $43.74 | 2,004 |
2024-10-01 | $43.62 | $43.86 | $43.62 | $43.75 | $43.75 | 903 |
2024-09-30 | $43.77 | $43.79 | $43.47 | $43.63 | $43.63 | 2,384 |
2024-09-27 | $43.96 | $43.96 | $43.70 | $43.70 | $43.70 | 1,716 |
2024-09-26 | $43.96 | $43.98 | $43.88 | $43.89 | $43.89 | 3,141 |
2024-09-25 | $43.81 | $43.81 | $43.48 | $43.48 | $43.48 | 1,286 |
2024-09-24 | $43.70 | $43.82 | $43.57 | $43.57 | $43.57 | 1,595 |
2024-09-23 | $43.65 | $43.74 | $43.65 | $43.70 | $43.70 | 2,188 |
2024-09-20 | $43.39 | $43.63 | $43.17 | $43.32 | $43.32 | 3,237 |
2024-09-19 | $43.60 | $43.80 | $43.55 | $43.72 | $43.72 | 2,726 |
2024-09-18 | $43.41 | $43.53 | $43.39 | $43.39 | $43.39 | 606 |
2024-09-17 | $43.37 | $43.48 | $43.37 | $43.47 | $43.47 | 6,178 |
2024-09-16 | $43.37 | $43.51 | $43.34 | $43.51 | $43.51 | 6,108 |
2024-09-13 | $43.30 | $43.37 | $43.29 | $43.31 | $43.31 | 2,458 |
2024-09-12 | $43.12 | $43.14 | $43.02 | $43.02 | $43.02 | 1,169 |
2024-09-11 | $42.55 | $42.95 | $42.55 | $42.95 | $42.95 | 1,849 |
2024-09-10 | $42.50 | $42.70 | $42.50 | $42.70 | $42.70 | 1,861 |
2024-09-09 | $42.66 | $42.74 | $42.62 | $42.62 | $42.62 | 19,073 |
2024-09-06 | $42.53 | $42.54 | $42.34 | $42.36 | $42.36 | 2,356 |
2024-09-05 | $42.78 | $43.03 | $42.67 | $42.71 | $42.71 | 11,459 |
2024-09-04 | $43.03 | $43.03 | $42.89 | $42.89 | $42.89 | 2,366 |
2024-09-03 | $43.17 | $43.17 | $42.91 | $42.95 | $42.95 | 19,048 |
2024-08-30 | $43.19 | $43.32 | $43.19 | $43.32 | $43.32 | 858 |
2024-08-29 | $43.38 | $43.38 | $43.25 | $43.25 | $43.25 | 376 |
2024-08-28 | $43.35 | $43.35 | $42.90 | $43.00 | $43.00 | 4,923 |
2024-08-27 | $43.27 | $43.44 | $43.23 | $43.32 | $43.32 | 2,671 |
2024-08-26 | $43.41 | $43.41 | $43.15 | $43.17 | $43.17 | 3,064 |
2024-08-23 | $43.32 | $43.37 | $43.28 | $43.37 | $43.37 | 2,010 |
2024-08-22 | $43.24 | $43.27 | $42.79 | $42.79 | $42.79 | 3,348 |
2024-08-21 | $43.24 | $43.30 | $43.24 | $43.25 | $43.25 | 1,128 |
2024-08-20 | $43.23 | $43.23 | $43.07 | $43.11 | $43.11 | 5,574 |
2024-08-19 | $42.57 | $43.12 | $42.57 | $43.08 | $43.08 | 5,174 |
2024-08-16 | $42.78 | $42.91 | $42.58 | $42.58 | $42.58 | 7,335 |
2024-08-15 | $42.61 | $42.68 | $42.61 | $42.68 | $42.68 | 1,620 |
2024-08-14 | $42.23 | $42.34 | $42.23 | $42.34 | $42.34 | 1,424 |
2024-08-13 | $41.97 | $42.23 | $41.97 | $42.17 | $42.17 | 2,749 |
2024-08-12 | $41.70 | $41.73 | $41.70 | $41.72 | $41.72 | 1,140 |
2024-08-09 | $41.61 | $41.74 | $41.55 | $41.67 | $41.67 | 3,196 |
2024-08-08 | $41.39 | $41.51 | $41.39 | $41.51 | $41.51 | 1,025 |
2024-08-07 | $41.33 | $41.33 | $41.03 | $41.03 | $41.03 | 873 |
2024-08-06 | $41.25 | $41.41 | $41.16 | $41.21 | $41.21 | 9,089 |
2024-08-05 | $41.09 | $41.09 | $40.99 | $41.02 | $41.02 | 1,297 |
2024-08-02 | $41.60 | $41.72 | $41.60 | $41.72 | $41.72 | 802 |
2024-08-01 | $42.34 | $42.34 | $41.95 | $42.01 | $42.01 | 6,113 |
2024-07-31 | $42.35 | $42.48 | $42.35 | $42.48 | $42.48 | 927 |
2024-07-30 | $41.93 | $42.00 | $41.93 | $42.00 | $42.00 | 546 |
2024-07-29 | $42.03 | $42.03 | $41.83 | $42.03 | $42.03 | 3,656 |
2024-07-26 | $42.01 | $42.04 | $41.93 | $42.01 | $42.01 | 2,350 |
2024-07-25 | $41.71 | $42.06 | $41.71 | $41.76 | $41.76 | 3,455 |
2024-07-24 | $42.12 | $42.12 | $41.49 | $41.49 | $41.49 | 7,027 |
2024-07-23 | $42.42 | $42.42 | $42.08 | $42.08 | $42.08 | 2,167 |
2024-07-22 | $42.45 | $42.48 | $42.39 | $42.48 | $42.48 | 2,534 |
2024-07-19 | $42.23 | $42.34 | $42.03 | $42.03 | $42.03 | 2,287 |
2024-07-18 | $42.43 | $42.55 | $42.28 | $42.47 | $42.47 | 1,604 |
2024-07-17 | $42.80 | $42.85 | $42.71 | $42.82 | $42.82 | 3,125 |
2024-07-16 | $42.98 | $43.10 | $42.95 | $43.10 | $43.10 | 909 |
2024-07-15 | $42.92 | $43.06 | $42.89 | $42.92 | $42.92 | 2,768 |
2024-07-12 | $42.90 | $43.10 | $42.81 | $43.10 | $43.10 | 2,162 |
2024-07-11 | $42.96 | $42.96 | $42.70 | $42.82 | $42.82 | 2,152 |
2024-07-10 | $42.57 | $42.75 | $42.57 | $42.75 | $42.75 | 2,142 |
2024-07-09 | $42.40 | $42.40 | $42.19 | $42.33 | $42.33 | 7,124 |
2024-07-08 | $42.49 | $42.68 | $42.45 | $42.68 | $42.68 | 11,071 |
2024-07-05 | $42.46 | $42.85 | $42.46 | $42.85 | $42.85 | 2,283 |
2024-07-03 | $42.17 | $42.20 | $42.17 | $42.20 | $42.20 | 3,875 |
2024-07-02 | $41.90 | $41.98 | $41.87 | $41.87 | $41.87 | 3,123 |
2024-07-01 | $41.89 | $41.89 | $41.75 | $41.80 | $41.80 | 1,368 |
2024-06-28 | $42.02 | $42.03 | $41.83 | $41.86 | $41.86 | 3,619 |
2024-06-27 | $42.01 | $42.01 | $41.81 | $41.92 | $41.92 | 3,737 |
2024-06-26 | $41.74 | $41.80 | $41.68 | $41.80 | $41.80 | 3,003 |
2024-06-25 | $41.98 | $41.98 | $41.87 | $41.90 | $41.90 | 2,885 |
2024-06-24 | $42.06 | $42.06 | $41.95 | $41.95 | $41.95 | 1,942 |
2024-06-21 | $41.90 | $41.97 | $41.84 | $41.84 | $41.84 | 2,416 |
2024-06-20 | $42.06 | $42.07 | $41.86 | $41.97 | $41.97 | 2,807 |
2024-06-18 | $41.87 | $42.05 | $41.87 | $42.01 | $42.01 | 1,910 |
2024-06-17 | $41.16 | $41.95 | $41.16 | $41.92 | $41.92 | 948 |
2024-06-14 | $41.67 | $41.75 | $41.63 | $41.67 | $41.67 | 1,974 |
2024-06-13 | $41.76 | $41.82 | $41.76 | $41.76 | $41.76 | 1,183 |
2024-06-12 | $41.88 | $41.91 | $41.77 | $41.77 | $41.77 | 527 |
2024-06-11 | $41.24 | $41.43 | $41.23 | $41.36 | $41.36 | 1,143 |
2024-06-10 | $41.35 | $41.42 | $41.24 | $41.42 | $41.42 | 2,591 |
2024-06-07 | $41.47 | $41.50 | $41.31 | $41.40 | $41.40 | 15,752 |
2024-06-06 | $41.45 | $41.45 | $41.19 | $41.22 | $41.22 | 2,520 |
2024-06-05 | $41.42 | $41.70 | $41.42 | $41.70 | $41.70 | 1,238 |
2024-06-04 | $41.14 | $41.23 | $41.14 | $41.16 | $41.16 | 2,362 |
2024-06-03 | $41.14 | $41.14 | $40.82 | $40.99 | $40.99 | 4,665 |
2024-05-31 | $40.85 | $41.17 | $40.74 | $41.02 | $41.02 | 3,993 |
2024-05-30 | $40.38 | $41.02 | $40.38 | $40.80 | $40.80 | 4,955 |
2024-05-29 | $40.91 | $40.91 | $40.78 | $40.86 | $40.86 | 1,200 |
2024-05-28 | $41.25 | $41.58 | $41.25 | $41.48 | $41.48 | 2,531 |
2024-05-24 | $41.15 | $41.35 | $41.15 | $41.25 | $41.25 | 4,161 |
2024-05-23 | $41.36 | $41.36 | $40.96 | $40.96 | $40.96 | 2,838 |
2024-05-22 | $41.35 | $41.35 | $41.22 | $41.22 | $41.22 | 847 |
2024-05-21 | $41.37 | $41.40 | $41.34 | $41.38 | $41.38 | 5,253 |
2024-05-20 | $41.43 | $41.56 | $41.31 | $41.56 | $41.56 | 10,564 |
2024-05-17 | $41.26 | $41.54 | $41.08 | $41.54 | $41.54 | 1,773 |
2024-05-16 | $41.45 | $41.80 | $41.32 | $41.46 | $41.46 | 6,454 |
2024-05-15 | $41.27 | $41.55 | $41.27 | $41.55 | $41.55 | 8,335 |
2024-05-14 | $41.10 | $41.10 | $40.98 | $40.98 | $40.98 | 1,175 |
2024-05-13 | $40.98 | $40.98 | $40.93 | $40.97 | $40.97 | 693 |
2024-05-10 | $40.90 | $40.96 | $40.89 | $40.92 | $40.92 | 5,096 |
2024-05-09 | $40.88 | $40.88 | $40.77 | $40.78 | $40.78 | 1,785 |
2024-05-08 | $40.61 | $40.76 | $40.60 | $40.70 | $40.70 | 799 |
2024-05-07 | $40.83 | $40.83 | $40.75 | $40.81 | $40.81 | 2,387 |
2024-05-06 | $40.72 | $40.72 | $40.67 | $40.67 | $40.67 | 2,187 |
2024-05-03 | $40.48 | $40.48 | $40.30 | $40.47 | $40.47 | 3,180 |
2024-05-02 | $39.93 | $40.13 | $39.93 | $40.10 | $40.10 | 2,369 |
2024-05-01 | $39.71 | $40.09 | $39.69 | $39.82 | $39.82 | 2,186 |
2024-04-30 | $40.03 | $40.03 | $39.91 | $39.91 | $39.91 | 1,807 |
2024-04-29 | $40.24 | $40.32 | $40.21 | $40.21 | $40.21 | 14,311 |
2024-04-26 | $40.13 | $40.15 | $40.07 | $40.15 | $40.15 | 3,928 |
2024-04-25 | $39.81 | $39.86 | $39.81 | $39.86 | $39.86 | 684 |
2024-04-24 | $39.98 | $39.98 | $39.97 | $39.98 | $39.98 | 637 |
2024-04-23 | $40.02 | $40.10 | $40.01 | $40.01 | $40.01 | 2,766 |
2024-04-22 | $39.55 | $39.78 | $39.55 | $39.66 | $39.66 | 1,584 |
2024-04-19 | $39.61 | $39.65 | $39.50 | $39.65 | $39.65 | 938 |
2024-04-18 | $39.54 | $39.73 | $39.31 | $39.33 | $39.33 | 2,504 |
2024-04-17 | $39.86 | $39.86 | $39.63 | $39.75 | $39.75 | 6,419 |
2024-04-16 | $39.95 | $39.95 | $39.77 | $39.83 | $39.83 | 2,577 |
2024-04-15 | $40.42 | $40.42 | $39.90 | $39.98 | $39.98 | 4,479 |
2024-04-12 | $40.55 | $40.55 | $40.26 | $40.45 | $40.45 | 11,250 |
2024-04-11 | $40.51 | $41.10 | $40.51 | $41.10 | $41.10 | 1,781 |
2024-04-10 | $40.61 | $40.81 | $40.53 | $40.81 | $40.81 | 2,319 |
2024-04-09 | $40.83 | $41.18 | $40.74 | $41.18 | $41.18 | 3,034 |
2024-04-08 | $40.97 | $41.03 | $40.91 | $40.96 | $40.96 | 2,277 |
2024-04-05 | $40.98 | $40.98 | $40.83 | $40.88 | $40.88 | 3,021 |
2024-04-04 | $40.85 | $40.88 | $40.73 | $40.73 | $40.73 | 1,403 |
2024-04-03 | $40.98 | $41.05 | $40.87 | $41.05 | $41.05 | 3,423 |
2024-04-02 | $40.80 | $41.07 | $40.80 | $41.07 | $41.07 | 4,482 |
2024-04-01 | $41.18 | $41.18 | $40.86 | $40.94 | $40.94 | 2,207 |
2024-03-28 | $41.32 | $41.32 | $41.09 | $41.21 | $41.21 | 6,480 |
2024-03-27 | $41.08 | $41.18 | $40.97 | $41.18 | $41.18 | 6,064 |
2024-03-26 | $41.03 | $41.14 | $40.99 | $41.03 | $41.03 | 3,226 |
2024-03-25 | $41.07 | $41.07 | $41.03 | $41.03 | $41.03 | 1,502 |
2024-03-22 | $41.12 | $41.12 | $41.08 | $41.10 | $41.10 | 1,827 |
2024-03-21 | $41.19 | $41.27 | $41.11 | $41.13 | $41.13 | 1,442 |
2024-03-20 | $40.82 | $40.97 | $40.82 | $40.97 | $40.97 | 838 |
2024-03-19 | $40.58 | $40.73 | $40.58 | $40.70 | $40.70 | 1,165 |
2024-03-18 | $40.69 | $40.69 | $40.58 | $40.67 | $40.67 | 576 |
2024-03-15 | $40.35 | $40.56 | $40.35 | $40.46 | $40.46 | 10,070 |
2024-03-14 | $40.58 | $40.74 | $40.58 | $40.60 | $40.60 | 1,546 |
2024-03-13 | $40.78 | $40.81 | $40.78 | $40.79 | $40.79 | 1,291 |
2024-03-12 | $40.77 | $40.86 | $40.74 | $40.74 | $40.74 | 3,239 |
2024-03-11 | $40.53 | $40.60 | $40.53 | $40.55 | $40.55 | 886 |
2024-03-08 | $40.84 | $40.84 | $40.69 | $40.70 | $40.70 | 6,508 |
2024-03-07 | $40.53 | $40.77 | $40.53 | $40.66 | $40.66 | 1,720 |
2024-03-06 | $40.50 | $40.50 | $40.46 | $40.46 | $40.46 | 1,040 |
2024-03-05 | $40.29 | $40.33 | $40.19 | $40.25 | $40.25 | 2,915 |
2024-03-04 | $40.22 | $40.53 | $40.22 | $40.47 | $40.47 | 1,990 |
2024-03-01 | $40.37 | $40.51 | $40.29 | $40.46 | $40.46 | 3,964 |
2024-02-29 | $40.08 | $40.29 | $40.08 | $40.21 | $40.21 | 635 |
2024-02-28 | $40.07 | $40.09 | $40.07 | $40.08 | $40.08 | 724 |
2024-02-27 | $40.17 | $40.21 | $40.05 | $40.16 | $40.16 | 3,463 |
2024-02-26 | $40.30 | $40.30 | $40.13 | $40.13 | $40.13 | 1,927 |
2024-02-23 | $40.10 | $40.21 | $40.08 | $40.17 | $40.17 | 2,689 |
2024-02-22 | $40.08 | $40.08 | $39.91 | $40.04 | $40.04 | 2,208 |
2024-02-21 | $39.63 | $39.66 | $39.47 | $39.59 | $39.59 | 2,240 |
2024-02-20 | $39.62 | $39.66 | $39.62 | $39.62 | $39.62 | 1,294 |
2024-02-16 | $39.84 | $39.89 | $39.76 | $39.76 | $39.76 | 1,823 |
2024-02-15 | $39.67 | $39.85 | $39.67 | $39.77 | $39.77 | 1,409 |
2024-02-14 | $39.57 | $39.64 | $39.44 | $39.55 | $39.55 | 2,185 |
2024-02-13 | $39.34 | $39.50 | $39.24 | $39.25 | $39.25 | 14,569 |
2024-02-12 | $39.89 | $39.89 | $39.79 | $39.79 | $39.79 | 6,390 |
2024-02-09 | $39.54 | $39.81 | $39.54 | $39.70 | $39.70 | 3,665 |
2024-02-08 | $39.57 | $39.77 | $39.57 | $39.67 | $39.67 | 5,702 |
2024-02-07 | $39.67 | $39.78 | $39.66 | $39.67 | $39.67 | 2,508 |
2024-02-06 | $39.50 | $39.53 | $39.33 | $39.44 | $39.44 | 1,180 |
2024-02-05 | $39.24 | $39.43 | $39.24 | $39.35 | $39.35 | 2,667 |
2024-02-02 | $39.49 | $39.58 | $39.30 | $39.53 | $39.53 | 2,893 |
2024-02-01 | $39.29 | $39.52 | $39.16 | $39.43 | $39.43 | 3,526 |
2024-01-31 | $39.35 | $39.40 | $39.22 | $39.25 | $39.25 | 3,377 |
2024-01-30 | $39.37 | $39.42 | $39.37 | $39.37 | $39.37 | 2,281 |
2024-01-29 | $39.24 | $39.33 | $39.23 | $39.33 | $39.33 | 3,258 |
2024-01-26 | $39.14 | $39.25 | $39.14 | $39.24 | $39.24 | 20,315 |
2024-01-25 | $39.00 | $39.27 | $39.00 | $39.27 | $39.27 | 4,044 |
2024-01-24 | $39.23 | $39.23 | $39.00 | $39.15 | $39.15 | 3,486 |
2024-01-23 | $38.94 | $39.10 | $38.94 | $39.10 | $39.10 | 2,381 |
2024-01-22 | $38.93 | $39.05 | $38.93 | $39.04 | $39.04 | 2,311 |
2024-01-19 | $38.68 | $38.88 | $38.68 | $38.83 | $38.83 | 17,945 |
2024-01-18 | $38.56 | $38.74 | $38.56 | $38.74 | $38.74 | 4,395 |
2024-01-17 | $38.33 | $38.48 | $38.22 | $38.37 | $38.37 | 3,759 |
2024-01-16 | $38.75 | $38.75 | $38.57 | $38.59 | $38.59 | 1,914 |
2024-01-12 | $39.03 | $39.04 | $38.88 | $38.88 | $38.88 | 1,503 |
2024-01-11 | $38.73 | $38.83 | $38.71 | $38.83 | $38.83 | 1,119 |
2024-01-10 | $38.81 | $38.83 | $38.65 | $38.72 | $38.72 | 1,374 |
2024-01-09 | $38.71 | $38.77 | $38.54 | $38.58 | $38.58 | 3,661 |
2024-01-08 | $38.27 | $38.75 | $38.27 | $38.71 | $38.71 | 2,639 |
2024-01-05 | $38.60 | $38.60 | $38.35 | $38.40 | $38.40 | 2,488 |
2024-01-04 | $38.49 | $38.49 | $38.45 | $38.45 | $38.45 | 2,192 |
2024-01-03 | $38.63 | $38.93 | $38.45 | $38.51 | $38.51 | 5,467 |
2024-01-02 | $38.69 | $38.75 | $38.61 | $38.75 | $38.75 | 3,860 |
2023-12-29 | $39.01 | $39.06 | $39.01 | $39.03 | $39.03 | 3,107 |
2023-12-28 | $39.13 | $39.23 | $39.13 | $39.13 | $39.13 | 1,080 |
2023-12-27 | $39.09 | $39.11 | $39.09 | $39.09 | $39.09 | 1,350 |
2023-12-26 | $38.83 | $39.10 | $38.83 | $39.02 | $39.02 | 1,349 |
2023-12-22 | $39.21 | $39.22 | $39.21 | $39.22 | $38.78 | 1,344 |
2023-12-21 | $39.14 | $39.26 | $39.13 | $39.26 | $38.83 | 473 |
2023-12-20 | $39.28 | $39.28 | $38.95 | $38.95 | $38.51 | 1,516 |
2023-12-19 | $39.10 | $39.24 | $39.10 | $39.21 | $38.77 | 1,399 |
2023-12-18 | $39.63 | $39.63 | $38.61 | $39.06 | $38.63 | 3,633 |
2023-12-15 | $39.11 | $39.11 | $38.82 | $38.82 | $38.82 | 3,263 |
2023-12-14 | $38.71 | $39.14 | $38.71 | $39.01 | $39.01 | 4,032 |
2023-12-13 | $38.44 | $38.78 | $38.44 | $38.78 | $38.78 | 1,648 |
2023-12-12 | $38.23 | $38.38 | $38.23 | $38.38 | $38.38 | 1,267 |
2023-12-11 | $38.13 | $38.22 | $38.08 | $38.20 | $38.20 | 757 |
2023-12-08 | $38.08 | $38.13 | $37.98 | $38.09 | $38.09 | 1,834 |
2023-12-07 | $38.07 | $38.09 | $38.07 | $38.07 | $38.07 | 585 |
2023-12-06 | $37.99 | $38.04 | $37.98 | $37.98 | $37.98 | 1,594 |
2023-12-05 | $38.01 | $38.07 | $37.95 | $38.00 | $38.00 | 4,397 |
2023-12-04 | $37.55 | $38.01 | $37.55 | $37.98 | $37.98 | 1,914 |
2023-12-01 | $38.00 | $38.09 | $38.00 | $38.09 | $38.09 | 1,377 |
2023-11-30 | $37.75 | $37.78 | $37.75 | $37.78 | $37.78 | 1,333 |
2023-11-29 | $37.85 | $37.88 | $37.70 | $37.77 | $37.77 | 2,132 |
2023-11-28 | $37.71 | $37.71 | $37.60 | $37.64 | $37.64 | 1,551 |
2023-11-27 | $37.64 | $37.66 | $37.54 | $37.56 | $37.56 | 2,107 |
2023-11-24 | $37.64 | $37.74 | $37.54 | $37.57 | $37.57 | 783 |
2023-11-22 | $37.62 | $37.68 | $37.46 | $37.51 | $37.51 | 5,033 |
2023-11-21 | $37.58 | $37.67 | $37.43 | $37.43 | $37.43 | 6,068 |
2023-11-20 | $37.58 | $37.63 | $37.30 | $37.47 | $37.47 | 5,922 |
2023-11-17 | $37.38 | $37.38 | $37.19 | $37.31 | $37.31 | 1,431 |
2023-11-16 | $37.23 | $37.24 | $37.09 | $37.12 | $37.12 | 5,591 |
2023-11-15 | $37.18 | $37.28 | $37.07 | $37.08 | $37.08 | 7,984 |
2023-11-14 | $37.13 | $37.20 | $37.13 | $37.13 | $37.13 | 689 |
2023-11-13 | $36.58 | $36.66 | $36.57 | $36.57 | $36.57 | 1,940 |
2023-11-10 | $36.37 | $36.58 | $36.37 | $36.58 | $36.58 | 1,050 |
2023-11-09 | $36.56 | $36.59 | $36.24 | $36.31 | $36.31 | 4,411 |
2023-11-08 | $36.64 | $36.64 | $36.45 | $36.50 | $36.50 | 3,818 |
2023-11-07 | $36.48 | $36.54 | $36.45 | $36.48 | $36.48 | 1,995 |
2023-11-06 | $36.52 | $36.52 | $36.34 | $36.42 | $36.42 | 3,847 |
2023-11-03 | $36.49 | $36.64 | $36.48 | $36.49 | $36.49 | 4,611 |
2023-11-02 | $36.20 | $36.20 | $36.06 | $36.12 | $36.12 | 1,933 |
2023-11-01 | $35.66 | $35.71 | $35.51 | $35.52 | $35.52 | 3,081 |
2023-10-31 | $35.37 | $35.37 | $35.33 | $35.36 | $35.36 | 1,291 |
2023-10-30 | $34.68 | $35.23 | $34.68 | $35.17 | $35.17 | 3,361 |
2023-10-27 | $35.16 | $35.16 | $34.90 | $34.98 | $34.98 | 4,952 |
2023-10-26 | $35.21 | $35.30 | $34.98 | $35.05 | $35.05 | 3,920 |
2023-10-25 | $35.51 | $35.51 | $35.27 | $35.31 | $35.31 | 2,515 |
2023-10-24 | $35.57 | $35.67 | $35.36 | $35.53 | $35.53 | 6,342 |
2023-10-23 | $35.40 | $35.61 | $35.40 | $35.50 | $35.50 | 2,033 |
2023-10-20 | $35.57 | $35.68 | $35.45 | $35.47 | $35.47 | 16,036 |
2023-10-19 | $35.88 | $35.95 | $35.73 | $35.73 | $35.73 | 7,133 |
2023-10-18 | $36.10 | $36.10 | $35.98 | $35.98 | $35.98 | 1,411 |
2023-10-17 | $36.35 | $36.38 | $36.35 | $36.38 | $36.38 | 4,171 |
2023-10-16 | $36.44 | $36.50 | $36.39 | $36.39 | $36.39 | 1,453 |
2023-10-13 | $36.27 | $36.27 | $36.20 | $36.22 | $36.22 | 3,299 |
2023-10-12 | $36.53 | $36.54 | $36.31 | $36.36 | $36.36 | 3,033 |
2023-10-11 | $36.52 | $36.56 | $36.42 | $36.50 | $36.50 | 3,200 |
2023-10-10 | $36.46 | $36.56 | $36.46 | $36.52 | $36.52 | 2,338 |
2023-10-09 | $36.15 | $36.29 | $36.15 | $36.27 | $36.27 | 1,847 |
2023-10-06 | $36.13 | $36.13 | $36.09 | $36.09 | $36.09 | 1,138 |
2023-10-05 | $35.75 | $35.87 | $35.74 | $35.87 | $35.87 | 3,076 |
2023-10-04 | $35.34 | $35.79 | $35.34 | $35.79 | $35.79 | 2,700 |
2023-10-03 | $35.51 | $35.65 | $35.49 | $35.49 | $35.49 | 4,330 |
2023-10-02 | $36.13 | $36.13 | $35.60 | $35.89 | $35.89 | 27,782 |
2023-09-29 | $36.45 | $36.45 | $36.20 | $36.20 | $36.20 | 11,260 |
2023-09-28 | $36.27 | $36.43 | $36.23 | $36.43 | $36.43 | 2,804 |
2023-09-27 | $36.00 | $36.08 | $35.90 | $36.08 | $36.08 | 2,945 |
2023-09-26 | $36.34 | $36.34 | $36.07 | $36.07 | $36.07 | 1,202 |
2023-09-25 | $36.52 | $36.60 | $36.52 | $36.60 | $36.60 | 583 |
2023-09-22 | $36.76 | $36.76 | $36.47 | $36.64 | $36.64 | 4,779 |
2023-09-21 | $36.78 | $36.78 | $36.50 | $36.62 | $36.62 | 2,658 |
2023-09-20 | $37.41 | $37.41 | $36.94 | $36.94 | $36.94 | 4,239 |
2023-09-19 | $37.01 | $37.18 | $37.01 | $37.14 | $37.14 | 1,132 |
2023-09-18 | $37.38 | $37.38 | $37.26 | $37.28 | $37.28 | 2,567 |
2023-09-15 | $37.17 | $37.23 | $37.10 | $37.10 | $37.10 | 1,500 |
2023-09-14 | $37.54 | $37.62 | $37.44 | $37.59 | $37.59 | 936 |
2023-09-13 | $37.20 | $37.33 | $37.20 | $37.33 | $37.33 | 2,062 |
2023-09-12 | $37.25 | $37.31 | $37.15 | $37.25 | $37.25 | 11,580 |
2023-09-11 | $37.24 | $37.39 | $37.24 | $37.36 | $37.36 | 5,999 |
2023-09-08 | $37.18 | $37.18 | $37.09 | $37.12 | $37.12 | 2,164 |
2023-09-07 | $37.28 | $37.28 | $37.07 | $37.08 | $37.08 | 2,877 |
2023-09-06 | $36.95 | $37.45 | $36.95 | $37.45 | $37.45 | 2,965 |
2023-09-05 | $37.39 | $37.57 | $37.39 | $37.43 | $37.43 | 1,705 |
2023-09-01 | $37.48 | $37.69 | $37.48 | $37.59 | $37.59 | 1,762 |
2023-08-31 | $37.83 | $37.83 | $37.63 | $37.63 | $37.63 | 3,672 |
2023-08-30 | $37.73 | $37.81 | $37.48 | $37.48 | $37.48 | 3,190 |
2023-08-29 | $36.97 | $37.65 | $36.97 | $37.55 | $37.55 | 2,992 |
2023-08-28 | $37.10 | $37.18 | $37.03 | $37.18 | $37.18 | 2,346 |
2023-08-25 | $36.91 | $37.01 | $36.72 | $36.99 | $36.99 | 3,286 |
2023-08-24 | $36.96 | $36.96 | $36.78 | $36.78 | $36.78 | 2,333 |
2023-08-23 | $37.11 | $37.11 | $37.10 | $37.10 | $37.10 | 1,117 |
2023-08-22 | $36.15 | $36.83 | $36.15 | $36.66 | $36.66 | 2,855 |
2023-08-21 | $36.76 | $36.81 | $36.72 | $36.76 | $36.76 | 4,328 |
2023-08-18 | $36.57 | $36.72 | $36.57 | $36.65 | $36.65 | 4,835 |
2023-08-17 | $36.95 | $36.96 | $36.78 | $36.78 | $36.78 | 5,023 |
2023-08-16 | $37.28 | $37.28 | $36.96 | $36.96 | $36.96 | 2,711 |
2023-08-15 | $37.24 | $37.34 | $37.16 | $37.16 | $37.16 | 1,486 |
2023-08-14 | $37.36 | $37.46 | $37.36 | $37.46 | $37.46 | 3,119 |
2023-08-11 | $37.33 | $37.49 | $37.33 | $37.47 | $37.47 | 3,373 |
2023-08-10 | $37.88 | $37.88 | $37.55 | $37.55 | $37.55 | 975 |
2023-08-09 | $37.66 | $37.69 | $37.54 | $37.57 | $37.57 | 1,687 |
2023-08-08 | $37.35 | $37.68 | $37.35 | $37.68 | $37.68 | 1,526 |
2023-08-07 | $37.72 | $37.84 | $37.72 | $37.78 | $37.78 | 1,771 |
2023-08-04 | $37.63 | $37.79 | $37.60 | $37.60 | $37.60 | 6,749 |
2023-08-03 | $37.67 | $37.84 | $37.57 | $37.76 | $37.76 | 3,921 |
2023-08-02 | $37.87 | $37.87 | $37.87 | $37.87 | $37.87 | 899 |
2023-08-01 | $38.17 | $38.32 | $38.07 | $38.25 | $38.25 | 3,179 |
2023-07-31 | $38.38 | $38.51 | $38.38 | $38.51 | $38.51 | 3,472 |
2023-07-28 | $38.44 | $38.46 | $38.20 | $38.35 | $38.35 | 1,119 |
2023-07-27 | $38.41 | $38.41 | $38.12 | $38.12 | $38.12 | 1,645 |
2023-07-26 | $38.28 | $38.38 | $38.02 | $38.38 | $38.38 | 12,957 |
2023-07-25 | $38.55 | $38.55 | $38.20 | $38.43 | $38.43 | 9,819 |
2023-07-24 | $38.26 | $38.44 | $38.14 | $38.37 | $38.37 | 174,548 |
2023-07-21 | $37.67 | $38.10 | $37.67 | $38.00 | $38.00 | 31,127 |
2023-07-20 | $38.34 | $38.34 | $38.08 | $38.08 | $38.08 | 10,492 |
2023-07-19 | $38.47 | $38.47 | $38.19 | $38.33 | $38.33 | 5,454 |
2023-07-18 | $38.20 | $38.37 | $38.07 | $38.37 | $38.37 | 3,172 |
2023-07-17 | $38.17 | $38.24 | $38.13 | $38.14 | $38.14 | 1,950 |
2023-07-14 | $38.19 | $38.21 | $38.08 | $38.08 | $38.08 | 1,690 |
2023-07-13 | $38.01 | $38.52 | $38.01 | $38.52 | $38.52 | 4,989 |
2023-07-12 | $37.72 | $37.76 | $37.72 | $37.76 | $37.76 | 1,570 |
2023-07-11 | $37.38 | $37.41 | $37.38 | $37.41 | $37.41 | 3,665 |
2023-07-10 | $37.31 | $37.35 | $37.25 | $37.35 | $37.35 | 2,188 |
2023-07-07 | $37.20 | $37.28 | $37.12 | $37.12 | $37.12 | 3,112 |
2023-07-06 | $37.09 | $37.23 | $37.07 | $37.07 | $37.07 | 2,770 |
2023-07-05 | $37.33 | $37.42 | $37.33 | $37.42 | $37.42 | 2,356 |
2023-07-03 | $37.54 | $37.54 | $37.54 | $37.54 | $37.54 | 326 |
2023-06-30 | $37.43 | $37.67 | $37.43 | $37.58 | $37.58 | 2,777 |
2023-06-29 | $37.09 | $37.09 | $36.76 | $36.89 | $36.89 | 10,028 |
2023-06-28 | $37.18 | $37.31 | $37.15 | $37.21 | $37.21 | 5,509 |
2023-06-27 | $37.24 | $37.35 | $37.23 | $37.35 | $37.35 | 3,231 |
2023-06-26 | $37.09 | $37.30 | $36.71 | $37.24 | $37.24 | 3,864 |
2023-06-23 | $37.05 | $37.14 | $37.00 | $37.00 | $37.00 | 1,444 |
2023-06-22 | $37.16 | $37.32 | $37.16 | $37.32 | $37.32 | 1,404 |
2023-06-21 | $37.24 | $37.37 | $37.24 | $37.37 | $37.37 | 2,272 |
2023-06-20 | $37.29 | $37.38 | $37.25 | $37.37 | $37.37 | 1,113 |
2023-06-16 | $37.63 | $37.63 | $37.48 | $37.52 | $37.52 | 1,431 |
2023-06-15 | $37.50 | $37.63 | $37.50 | $37.63 | $37.63 | 1,807 |
2023-06-14 | $37.39 | $37.39 | $37.14 | $37.33 | $37.33 | 1,354 |
2023-06-13 | $37.34 | $37.34 | $37.28 | $37.28 | $37.28 | 3,465 |
2023-06-12 | $36.99 | $37.13 | $36.99 | $37.13 | $37.13 | 2,207 |
2023-06-09 | $36.99 | $37.09 | $36.87 | $36.95 | $36.95 | 1,402 |
2023-06-08 | $36.85 | $37.00 | $36.85 | $36.95 | $36.95 | 6,430 |
2023-06-07 | $36.83 | $36.83 | $36.64 | $36.74 | $36.74 | 4,567 |
2023-06-06 | $36.65 | $36.91 | $36.65 | $36.91 | $36.91 | 31,376 |
2023-06-05 | $36.79 | $36.80 | $36.77 | $36.77 | $36.77 | 1,670 |
2023-06-02 | $36.75 | $36.86 | $36.74 | $36.81 | $36.81 | 3,539 |
2023-06-01 | $36.51 | $36.51 | $36.46 | $36.46 | $36.46 | 498 |
2023-05-31 | $36.09 | $36.30 | $36.09 | $36.22 | $36.22 | 5,608 |
2023-05-30 | $36.40 | $36.40 | $36.32 | $36.33 | $36.33 | 1,797 |
2023-05-26 | $36.27 | $36.27 | $36.16 | $36.20 | $36.20 | 2,799 |
2023-05-25 | $36.00 | $36.00 | $35.82 | $35.86 | $35.86 | 3,560 |
2023-05-24 | $35.99 | $36.08 | $35.67 | $35.67 | $35.67 | 4,916 |
2023-05-23 | $36.24 | $36.24 | $36.23 | $36.23 | $36.23 | 1,476 |
2023-05-22 | $36.54 | $36.67 | $36.49 | $36.67 | $36.67 | 5,763 |
2023-05-19 | $36.58 | $36.58 | $36.39 | $36.48 | $36.48 | 3,611 |
2023-05-18 | $36.43 | $36.52 | $36.33 | $36.52 | $36.52 | 22,964 |
2023-05-17 | $35.62 | $36.48 | $35.62 | $36.45 | $36.45 | 3,501 |
2023-05-16 | $36.02 | $36.37 | $36.01 | $36.37 | $36.37 | 2,264 |
2023-05-15 | $36.33 | $36.43 | $36.33 | $36.43 | $36.43 | 1,658 |
2023-05-12 | $36.38 | $36.38 | $36.24 | $36.24 | $36.24 | 2,454 |
2023-05-11 | $36.28 | $36.35 | $36.21 | $36.35 | $36.35 | 807 |
2023-05-10 | $36.38 | $36.46 | $36.38 | $36.46 | $36.46 | 759 |
2023-05-09 | $36.29 | $36.29 | $36.19 | $36.19 | $36.19 | 2,319 |
2023-05-08 | $36.23 | $36.27 | $36.23 | $36.27 | $36.27 | 353 |
2023-05-05 | $36.21 | $36.34 | $36.21 | $36.24 | $36.24 | 738 |
2023-05-04 | $36.21 | $36.23 | $35.98 | $36.21 | $36.21 | 1,894 |
2023-05-03 | $36.28 | $36.44 | $36.25 | $36.25 | $36.25 | 3,753 |
2023-05-02 | $36.17 | $36.23 | $35.97 | $36.18 | $36.18 | 2,716 |
2023-05-01 | $36.62 | $36.68 | $36.21 | $36.25 | $36.25 | 2,790 |
2023-04-28 | $36.55 | $36.63 | $36.45 | $36.45 | $36.45 | 659 |
2023-04-27 | $36.21 | $36.57 | $36.21 | $36.57 | $36.57 | 2,973 |
2023-04-26 | $36.16 | $36.34 | $36.06 | $36.20 | $36.20 | 2,239 |
2023-04-25 | $36.20 | $36.23 | $36.13 | $36.13 | $36.13 | 868 |
2023-04-24 | $36.32 | $36.49 | $36.32 | $36.39 | $36.39 | 1,466 |
2023-04-21 | $36.52 | $36.52 | $36.34 | $36.34 | $36.34 | 5,241 |
2023-04-20 | $36.36 | $36.36 | $36.22 | $36.23 | $36.23 | 2,050 |
2023-04-19 | $36.44 | $36.54 | $36.40 | $36.48 | $36.48 | 2,048 |
2023-04-18 | $36.67 | $36.67 | $36.46 | $36.46 | $36.46 | 429 |
2023-04-17 | $36.16 | $36.64 | $36.16 | $36.58 | $36.58 | 5,233 |
2023-04-14 | $35.66 | $36.47 | $35.66 | $36.32 | $36.32 | 4,544 |
2023-04-13 | $36.52 | $36.52 | $36.27 | $36.44 | $36.44 | 1,771 |
2023-04-12 | $36.35 | $36.35 | $36.16 | $36.17 | $36.17 | 1,367 |
2023-04-11 | $36.26 | $36.26 | $36.14 | $36.23 | $36.23 | 1,248 |
2023-04-10 | $36.22 | $36.22 | $36.12 | $36.16 | $36.16 | 694 |
2023-04-06 | $36.15 | $36.28 | $36.13 | $36.18 | $36.18 | 1,058 |
2023-04-05 | $36.03 | $36.18 | $36.00 | $36.00 | $36.00 | 2,700 |
2023-04-04 | $36.27 | $36.28 | $36.06 | $36.06 | $36.06 | 3,581 |
2023-04-03 | $36.35 | $36.35 | $36.10 | $36.11 | $36.11 | 529 |
2023-03-31 | $36.06 | $36.06 | $35.80 | $35.88 | $35.88 | 1,308 |
2023-03-30 | $35.79 | $36.14 | $35.67 | $36.01 | $36.01 | 7,175 |
2023-03-29 | $35.58 | $35.58 | $35.49 | $35.50 | $35.50 | 5,656 |
2023-03-28 | $35.12 | $35.15 | $35.07 | $35.14 | $35.14 | 2,439 |
2023-03-27 | $34.95 | $35.24 | $34.95 | $35.17 | $35.17 | 1,807 |
2023-03-24 | $35.19 | $35.38 | $35.09 | $35.38 | $35.38 | 2,016 |
2023-03-23 | $35.18 | $35.28 | $35.18 | $35.21 | $35.21 | 849 |
2023-03-22 | $35.54 | $35.54 | $35.07 | $35.07 | $35.07 | 1,772 |
2023-03-21 | $35.40 | $35.46 | $35.23 | $35.23 | $35.23 | 3,682 |
2023-03-20 | $35.06 | $35.20 | $34.76 | $35.20 | $35.20 | 5,707 |
2023-03-17 | $34.55 | $34.85 | $34.55 | $34.73 | $34.73 | 3,199 |
2023-03-16 | $34.69 | $34.92 | $34.69 | $34.92 | $34.92 | 1,043 |
2023-03-15 | $34.63 | $34.64 | $34.36 | $34.64 | $34.64 | 1,877 |
2023-03-14 | $34.98 | $34.98 | $34.81 | $34.85 | $34.85 | 1,719 |
2023-03-13 | $34.70 | $34.77 | $34.56 | $34.56 | $34.56 | 2,815 |
2023-03-10 | $34.87 | $35.06 | $34.43 | $34.94 | $34.94 | 6,641 |
2023-03-09 | $35.28 | $35.28 | $34.88 | $34.88 | $34.88 | 954 |
2023-03-08 | $35.16 | $35.24 | $35.16 | $35.19 | $35.19 | 655 |
2023-03-07 | $35.71 | $35.71 | $35.20 | $35.20 | $35.20 | 531 |
2023-03-06 | $35.66 | $35.81 | $35.61 | $35.61 | $35.61 | 630 |
2023-03-03 | $35.53 | $35.56 | $35.37 | $35.56 | $35.56 | 1,186 |
2023-03-02 | $34.94 | $35.15 | $34.91 | $35.15 | $35.15 | 918 |
2023-03-01 | $35.18 | $35.27 | $35.10 | $35.19 | $35.19 | 2,714 |
2023-02-28 | $35.23 | $35.59 | $35.23 | $35.30 | $35.30 | 990 |
2023-02-27 | $35.52 | $35.52 | $35.27 | $35.27 | $35.27 | 699 |
2023-02-24 | $35.09 | $35.17 | $35.02 | $35.02 | $35.02 | 2,223 |
2023-02-23 | $35.41 | $35.71 | $35.26 | $35.67 | $35.67 | 4,785 |
2023-02-22 | $35.46 | $35.46 | $35.37 | $35.37 | $35.37 | 3,932 |
2023-02-21 | $35.37 | $35.48 | $35.36 | $35.48 | $35.48 | 1,118 |
2023-02-17 | $35.89 | $36.01 | $35.89 | $36.01 | $36.01 | 755 |
2023-02-16 | $36.19 | $36.35 | $36.02 | $36.02 | $36.02 | 2,456 |
2023-02-15 | $36.22 | $36.30 | $36.22 | $36.30 | $36.30 | 1,594 |
2023-02-14 | $36.05 | $36.13 | $36.03 | $36.13 | $36.13 | 3,264 |
2023-02-13 | $35.57 | $36.31 | $35.57 | $36.31 | $36.31 | 946 |
2023-02-10 | $35.97 | $36.03 | $35.97 | $36.03 | $36.03 | 1,129 |
2023-02-09 | $36.18 | $36.25 | $36.07 | $36.07 | $36.07 | 3,456 |
2023-02-08 | $36.25 | $36.28 | $36.25 | $36.25 | $36.25 | 2,572 |
2023-02-07 | $36.15 | $36.45 | $36.15 | $36.45 | $36.45 | 2,536 |
2023-02-06 | $36.15 | $36.20 | $36.14 | $36.14 | $36.14 | 816 |
2023-02-03 | $36.63 | $36.63 | $36.39 | $36.39 | $36.39 | 1,504 |
2023-02-02 | $36.77 | $36.77 | $36.72 | $36.72 | $36.72 | 604 |
2023-02-01 | $36.16 | $36.54 | $36.11 | $36.54 | $36.54 | 9,255 |
2023-01-31 | $35.99 | $36.17 | $35.99 | $36.17 | $36.17 | 1,233 |
2023-01-30 | $36.05 | $36.09 | $36.05 | $36.09 | $36.09 | 575 |
2023-01-27 | $36.34 | $36.34 | $36.23 | $36.29 | $36.29 | 1,979 |
2023-01-26 | $36.01 | $36.21 | $36.01 | $36.16 | $36.16 | 1,339 |
2023-01-25 | $36.05 | $36.05 | $35.95 | $35.98 | $35.98 | 581 |
2023-01-24 | $35.95 | $36.03 | $35.95 | $35.95 | $35.95 | 695 |
2023-01-23 | $35.82 | $35.97 | $35.82 | $35.93 | $35.93 | 1,274 |
2023-01-20 | $35.48 | $35.69 | $35.48 | $35.69 | $35.69 | 1,338 |
2023-01-19 | $35.61 | $35.61 | $35.37 | $35.38 | $35.38 | 1,277 |
2023-01-18 | $35.63 | $35.63 | $35.52 | $35.52 | $35.52 | 560 |
2023-01-17 | $35.79 | $35.79 | $35.68 | $35.73 | $35.73 | 3,934 |
2023-01-13 | $35.49 | $35.76 | $35.49 | $35.76 | $35.76 | 1,993 |
2023-01-12 | $35.67 | $35.67 | $35.58 | $35.64 | $35.64 | 263,081 |
2023-01-11 | $35.37 | $35.37 | $35.37 | $35.37 | $35.37 | 240 |
2023-01-10 | $34.86 | $35.08 | $34.86 | $35.08 | $35.08 | 1,163 |
2023-01-09 | $35.18 | $35.18 | $34.99 | $34.99 | $34.99 | 2,497 |
2023-01-06 | $34.33 | $34.87 | $34.33 | $34.87 | $34.87 | 1,458 |
2023-01-05 | $34.25 | $34.43 | $34.24 | $34.25 | $34.25 | 811 |
2023-01-04 | $34.43 | $34.66 | $34.43 | $34.61 | $34.61 | 2,787 |
2023-01-03 | $34.37 | $34.46 | $34.05 | $34.15 | $34.15 | 4,864 |
2022-12-30 | $34.01 | $34.29 | $33.87 | $34.29 | $34.29 | 5,410 |
2022-12-29 | $34.39 | $34.46 | $34.37 | $34.46 | $34.46 | 496 |
2022-12-28 | $34.34 | $34.34 | $34.18 | $34.18 | $34.18 | 257 |
2022-12-27 | $34.29 | $34.29 | $34.14 | $34.14 | $34.14 | 2,047 |
2022-12-23 | $34.25 | $34.25 | $33.97 | $33.98 | $33.98 | 2,703 |
2022-12-22 | $34.64 | $34.87 | $34.64 | $34.87 | $34.21 | 2,234 |
2022-12-21 | $35.20 | $35.20 | $35.14 | $35.14 | $34.48 | 600 |
2022-12-20 | $34.84 | $34.84 | $34.68 | $34.77 | $34.77 | 2,989 |
2022-12-19 | $35.06 | $35.11 | $34.92 | $34.92 | $34.92 | 1,744 |
2022-12-16 | $35.13 | $35.13 | $34.99 | $35.12 | $35.12 | 785 |
2022-12-15 | $35.31 | $35.49 | $35.22 | $35.49 | $35.49 | 1,224 |
2022-12-14 | $36.10 | $36.12 | $35.73 | $35.99 | $35.99 | 1,436 |
2022-12-13 | $35.91 | $36.09 | $35.91 | $36.03 | $36.03 | 1,596 |
2022-12-12 | $35.58 | $35.67 | $35.58 | $35.67 | $35.67 | 1,336 |
2022-12-09 | $35.57 | $35.57 | $35.41 | $35.41 | $35.41 | 380 |
2022-12-08 | $35.63 | $35.69 | $35.63 | $35.69 | $35.69 | 268 |
2022-12-07 | $35.48 | $35.58 | $35.36 | $35.36 | $35.36 | 1,090 |
2022-12-06 | $35.47 | $35.50 | $35.47 | $35.50 | $35.50 | 368 |
2022-12-05 | $35.78 | $35.78 | $35.52 | $35.66 | $35.66 | 1,528 |
2022-12-02 | $35.98 | $36.23 | $35.98 | $36.22 | $36.22 | 895 |
2022-12-01 | $36.05 | $36.14 | $36.05 | $36.14 | $36.14 | 1,288 |
2022-11-30 | $35.30 | $36.01 | $35.30 | $36.01 | $36.01 | 4,081 |
2022-11-29 | $35.47 | $35.47 | $35.30 | $35.37 | $35.37 | 1,729 |
2022-11-28 | $35.64 | $35.64 | $35.29 | $35.34 | $35.34 | 1,059 |
2022-11-25 | $35.65 | $35.82 | $35.65 | $35.73 | $35.73 | 353 |
2022-11-23 | $35.70 | $35.80 | $35.67 | $35.67 | $35.67 | 757 |
2022-11-22 | $35.33 | $35.47 | $35.33 | $35.47 | $35.47 | 4,207 |
2022-11-21 | $35.14 | $35.14 | $35.14 | $35.14 | $35.14 | 1,070 |
2022-11-18 | $35.27 | $35.27 | $35.14 | $35.23 | $35.23 | 1,912 |
2022-11-17 | $35.16 | $35.17 | $35.07 | $35.15 | $35.15 | 1,091 |
2022-11-16 | $35.35 | $35.39 | $35.28 | $35.28 | $35.28 | 1,022 |
2022-11-15 | $35.53 | $35.53 | $35.30 | $35.44 | $35.44 | 889 |
2022-11-14 | $35.29 | $35.41 | $35.20 | $35.20 | $35.20 | 1,897 |
2022-11-11 | $35.34 | $35.40 | $35.34 | $35.36 | $35.36 | 2,483 |
2022-11-10 | $34.77 | $35.06 | $34.77 | $35.06 | $35.06 | 1,744 |
2022-11-09 | $33.72 | $33.72 | $33.61 | $33.61 | $33.61 | 462 |
2022-11-08 | $33.83 | $33.87 | $33.83 | $33.87 | $33.87 | 332 |
2022-11-07 | $33.79 | $33.87 | $33.75 | $33.87 | $33.87 | 735 |
2022-11-04 | $33.40 | $33.70 | $33.35 | $33.70 | $33.70 | 668 |
2022-11-03 | $33.33 | $33.39 | $33.33 | $33.33 | $33.33 | 3,553 |
2022-11-02 | $33.88 | $34.16 | $33.51 | $33.51 | $33.51 | 2,858 |
2022-11-01 | $34.31 | $34.31 | $33.98 | $34.07 | $34.07 | 1,541 |
2022-10-31 | $33.87 | $34.04 | $33.87 | $34.04 | $34.04 | 163 |
2022-10-28 | $33.98 | $34.15 | $33.98 | $34.15 | $34.15 | 1,527 |
2022-10-27 | $34.04 | $34.04 | $33.75 | $33.75 | $33.75 | 1,053 |
2022-10-26 | $33.86 | $33.90 | $33.83 | $33.83 | $33.83 | 4,756 |
2022-10-25 | $33.62 | $33.79 | $33.62 | $33.79 | $33.79 | 1,025 |
2022-10-24 | $33.17 | $33.25 | $33.08 | $33.17 | $33.17 | 3,061 |
2022-10-21 | $32.70 | $33.16 | $32.63 | $33.02 | $33.02 | 13,978 |
2022-10-20 | $32.69 | $32.69 | $32.59 | $32.59 | $32.59 | 1,433 |
2022-10-19 | $32.90 | $32.90 | $32.66 | $32.66 | $32.66 | 1,600 |
2022-10-18 | $32.92 | $33.02 | $32.92 | $32.97 | $32.97 | 672 |
2022-10-17 | $32.82 | $33.05 | $32.82 | $33.05 | $33.05 | 2,710 |
2022-10-14 | $32.57 | $32.66 | $32.18 | $32.18 | $32.18 | 3,006 |
2022-10-13 | $32.14 | $33.07 | $32.08 | $33.07 | $33.07 | 8,456 |
2022-10-12 | $32.43 | $32.49 | $32.09 | $32.09 | $32.09 | 5,127 |
2022-10-11 | $32.42 | $32.64 | $32.42 | $32.45 | $32.45 | 5,469 |
2022-10-10 | $32.80 | $32.80 | $32.57 | $32.63 | $32.63 | 2,542 |
2022-10-07 | $32.87 | $32.87 | $32.85 | $32.85 | $32.85 | 1,430 |
2022-10-06 | $33.52 | $33.53 | $33.49 | $33.49 | $33.49 | 3,281 |
2022-10-05 | $33.64 | $33.74 | $33.58 | $33.73 | $33.73 | 4,092 |
2022-10-04 | $33.87 | $33.87 | $33.70 | $33.86 | $33.86 | 2,183 |
2022-10-03 | $33.10 | $33.18 | $32.99 | $33.18 | $33.18 | 4,146 |
2022-09-30 | $32.78 | $32.78 | $32.46 | $32.46 | $32.46 | 668 |
2022-09-29 | $32.67 | $32.69 | $32.51 | $32.69 | $32.69 | 7,425 |
2022-09-28 | $32.87 | $33.23 | $32.87 | $33.23 | $33.23 | 2,103 |
2022-09-27 | $32.47 | $32.62 | $32.47 | $32.62 | $32.62 | 1,790 |
2022-09-26 | $32.62 | $32.72 | $32.55 | $32.72 | $32.72 | 5,069 |
2022-09-23 | $32.76 | $33.04 | $32.76 | $33.04 | $33.04 | 1,027 |
2022-09-22 | $33.55 | $33.61 | $33.45 | $33.61 | $33.61 | 2,291 |
2022-09-21 | $33.94 | $34.10 | $33.87 | $33.87 | $33.87 | 1,450 |
2022-09-20 | $34.13 | $34.32 | $34.00 | $34.09 | $34.09 | 3,489 |
2022-09-19 | $34.36 | $34.55 | $34.35 | $34.55 | $34.55 | 1,579 |
2022-09-16 | $34.22 | $34.43 | $34.22 | $34.43 | $34.43 | 1,346 |
2022-09-15 | $34.65 | $34.71 | $34.61 | $34.65 | $34.65 | 1,826 |
2022-09-14 | $34.91 | $34.99 | $34.84 | $34.99 | $34.99 | 5,105 |
2022-09-13 | $35.18 | $35.18 | $34.78 | $34.78 | $34.78 | 1,197 |
2022-09-12 | $35.99 | $35.99 | $35.72 | $35.85 | $35.85 | 1,174 |
2022-09-09 | $35.51 | $35.74 | $35.51 | $35.64 | $35.64 | 3,270 |
2022-09-08 | $35.15 | $35.24 | $35.08 | $35.22 | $35.22 | 2,991 |
2022-09-07 | $34.95 | $35.01 | $34.93 | $35.01 | $35.01 | 915 |
2022-09-06 | $34.56 | $34.64 | $34.50 | $34.54 | $34.54 | 1,651 |
2022-09-02 | $35.18 | $35.34 | $34.73 | $34.80 | $34.80 | 7,087 |
2022-09-01 | $34.78 | $34.91 | $34.72 | $34.91 | $34.91 | 2,425 |
2022-08-31 | $35.37 | $35.37 | $35.06 | $35.07 | $35.07 | 3,077 |
2022-08-30 | $35.54 | $35.54 | $35.16 | $35.24 | $35.24 | 3,126 |
2022-08-29 | $35.62 | $35.68 | $35.53 | $35.53 | $35.53 | 3,053 |
2022-08-26 | $36.30 | $36.30 | $35.72 | $35.72 | $35.72 | 3,264 |
2022-08-25 | $36.42 | $36.55 | $36.42 | $36.55 | $36.55 | 501 |
2022-08-24 | $36.16 | $36.25 | $36.16 | $36.19 | $36.19 | 1,260 |
2022-08-23 | $36.33 | $36.33 | $36.13 | $36.13 | $36.13 | 525 |
2022-08-22 | $36.24 | $36.24 | $36.08 | $36.08 | $36.08 | 1,412 |
2022-08-19 | $36.87 | $36.87 | $36.58 | $36.72 | $36.72 | 1,628 |
2022-08-18 | $37.12 | $37.13 | $37.12 | $37.13 | $37.13 | 511 |
2022-08-17 | $37.10 | $37.19 | $37.07 | $37.07 | $37.07 | 1,254 |
2022-08-16 | $37.48 | $37.48 | $37.46 | $37.46 | $37.46 | 505 |
2022-08-15 | $37.26 | $37.34 | $37.26 | $37.34 | $37.34 | 439 |
2022-08-12 | $36.98 | $37.30 | $36.98 | $37.30 | $37.30 | 1,323 |
2022-08-11 | $37.26 | $37.26 | $36.87 | $36.88 | $36.88 | 5,279 |
2022-08-10 | $36.96 | $36.98 | $36.91 | $36.95 | $36.95 | 1,635 |
2022-08-09 | $36.56 | $36.56 | $36.39 | $36.52 | $36.52 | 1,341 |
2022-08-08 | $36.63 | $36.71 | $36.50 | $36.59 | $36.59 | 1,387 |
2022-08-05 | $36.56 | $36.56 | $36.56 | $36.56 | $36.56 | 258 |
2022-08-04 | $36.49 | $36.69 | $36.49 | $36.69 | $36.69 | 496 |
2022-08-03 | $36.44 | $36.66 | $36.44 | $36.66 | $36.66 | 1,180 |
2022-08-02 | $36.52 | $36.52 | $36.37 | $36.37 | $36.37 | 1,161 |
2022-08-01 | $34.00 | $36.60 | $34.00 | $36.60 | $36.60 | 3,626 |
2022-07-29 | $36.40 | $36.52 | $36.40 | $36.52 | $36.52 | 616 |
2022-07-28 | $35.97 | $36.28 | $35.97 | $36.28 | $36.28 | 847 |
2022-07-27 | $35.60 | $36.00 | $35.60 | $36.00 | $36.00 | 5,099 |
2022-07-26 | $35.45 | $35.52 | $35.37 | $35.42 | $35.42 | 3,393 |
2022-07-25 | $35.64 | $35.67 | $35.53 | $35.67 | $35.67 | 11,266 |
2022-07-22 | $35.53 | $35.61 | $35.51 | $35.61 | $35.61 | 1,261 |
2022-07-21 | $35.61 | $35.74 | $35.55 | $35.74 | $35.74 | 2,891 |
2022-07-20 | $35.29 | $35.45 | $35.29 | $35.45 | $35.45 | 949 |
2022-07-19 | $35.12 | $35.35 | $35.12 | $35.35 | $35.35 | 1,267 |
2022-07-18 | $34.90 | $34.90 | $34.77 | $34.77 | $34.77 | 2,204 |
2022-07-15 | $34.85 | $34.88 | $34.85 | $34.88 | $34.88 | 632 |
2022-07-14 | $34.32 | $34.46 | $34.32 | $34.46 | $34.46 | 2,250 |
2022-07-13 | $34.61 | $34.69 | $34.61 | $34.65 | $34.65 | 1,948 |
2022-07-12 | $34.95 | $34.99 | $34.68 | $34.68 | $34.68 | 1,140 |
2022-07-11 | $35.02 | $35.02 | $34.83 | $34.83 | $34.83 | 2,064 |
2022-07-08 | $35.07 | $35.20 | $35.06 | $35.15 | $35.15 | 2,931 |
2022-07-07 | $35.20 | $35.21 | $35.14 | $35.19 | $35.19 | 3,227 |
2022-07-06 | $34.69 | $34.82 | $34.64 | $34.80 | $34.80 | 4,150 |
2022-07-05 | $34.79 | $34.88 | $34.79 | $34.83 | $34.83 | 567 |
2022-07-01 | $34.55 | $34.86 | $34.55 | $34.86 | $34.86 | 955 |
2022-06-30 | $34.55 | $34.55 | $34.55 | $34.55 | $34.55 | 101 |
2022-06-29 | $34.73 | $34.75 | $34.73 | $34.75 | $34.75 | 156 |
2022-06-28 | $35.28 | $35.28 | $34.77 | $34.77 | $34.77 | 6,554 |
2022-06-27 | $35.11 | $35.18 | $35.11 | $35.12 | $35.12 | 1,864 |
2022-06-24 | $35.12 | $35.20 | $35.12 | $35.20 | $35.20 | 1,712 |
2022-06-23 | $34.52 | $34.57 | $34.46 | $34.57 | $34.57 | 2,146 |
2022-06-22 | $34.51 | $34.51 | $34.40 | $34.40 | $34.40 | 1,576 |
2022-06-21 | $34.43 | $34.43 | $34.14 | $34.14 | $34.14 | 2,602 |
2022-06-17 | $33.82 | $33.99 | $33.82 | $33.89 | $33.89 | 1,529 |
2022-06-16 | $33.94 | $33.94 | $33.72 | $33.85 | $33.85 | 2,297 |
2022-06-15 | $34.66 | $34.66 | $34.61 | $34.66 | $34.66 | 4,059 |
2022-06-14 | $34.49 | $34.49 | $34.20 | $34.23 | $34.23 | 3,469 |
2022-06-13 | $34.74 | $34.74 | $34.12 | $34.36 | $34.36 | 2,937 |
2022-06-10 | $37.99 | $37.99 | $35.49 | $35.49 | $35.49 | 487 |
2022-06-09 | $36.66 | $36.74 | $36.23 | $36.23 | $36.23 | 2,130 |
2022-06-08 | $37.03 | $37.03 | $36.81 | $36.87 | $36.87 | 5,243 |
2022-06-07 | $36.69 | $37.06 | $36.69 | $37.04 | $37.04 | 4,578 |
2022-06-06 | $37.15 | $37.15 | $36.78 | $36.78 | $36.78 | 1,520 |
2022-06-03 | $36.99 | $36.99 | $36.69 | $36.81 | $36.81 | 2,978 |
2022-06-02 | $37.02 | $37.12 | $37.00 | $37.07 | $37.07 | 7,366 |
2022-06-01 | $37.15 | $37.15 | $36.52 | $36.60 | $36.60 | 3,240 |
2022-05-31 | $36.86 | $37.03 | $36.85 | $36.87 | $36.87 | 2,110 |
2022-05-27 | $36.88 | $36.91 | $36.75 | $36.91 | $36.91 | 2,523 |
2022-05-26 | $36.47 | $36.49 | $36.47 | $36.49 | $36.49 | 4,788 |
2022-05-25 | $35.89 | $36.01 | $35.89 | $35.97 | $35.97 | 17,959 |
2022-05-24 | $35.50 | $35.78 | $35.50 | $35.70 | $35.70 | 2,955 |
2022-05-23 | $35.67 | $36.04 | $35.67 | $35.90 | $35.90 | 2,226 |
2022-05-20 | $35.07 | $35.54 | $35.07 | $35.54 | $35.54 | 5,767 |
2022-05-19 | $35.65 | $35.65 | $35.43 | $35.43 | $35.43 | 3,244 |
2022-05-18 | $35.59 | $35.60 | $35.39 | $35.39 | $35.39 | 2,143 |
2022-05-17 | $36.30 | $36.47 | $36.29 | $36.42 | $36.42 | 2,149 |
2022-05-16 | $36.03 | $36.16 | $35.91 | $35.91 | $35.91 | 1,234 |
2022-05-13 | $35.97 | $35.98 | $35.90 | $35.96 | $35.96 | 1,899 |
2022-05-12 | $34.93 | $35.17 | $34.93 | $35.17 | $35.17 | 4,472 |
2022-05-11 | $35.81 | $35.81 | $35.19 | $35.19 | $35.19 | 1,618 |
2022-05-10 | $35.77 | $35.82 | $35.35 | $35.53 | $35.53 | 19,223 |
2022-05-09 | $35.60 | $35.71 | $35.50 | $35.50 | $35.50 | 15,255 |
2022-05-06 | $36.30 | $36.47 | $36.30 | $36.47 | $36.47 | 3,908 |
2022-05-05 | $36.50 | $36.65 | $36.50 | $36.65 | $36.65 | 28,205 |
2022-05-04 | $36.79 | $37.73 | $36.79 | $37.73 | $37.73 | 1,899 |
2022-05-03 | $36.77 | $37.03 | $36.77 | $36.98 | $36.98 | 1,852 |
2022-05-02 | $36.72 | $36.79 | $36.35 | $36.79 | $36.79 | 4,119 |
2022-04-29 | $36.96 | $37.12 | $36.69 | $36.69 | $36.69 | 28,993 |
2022-04-28 | $37.11 | $37.52 | $37.10 | $37.52 | $37.52 | 2,047 |
2022-04-27 | $37.04 | $37.24 | $37.00 | $37.00 | $37.00 | 7,911 |
2022-04-26 | $37.18 | $37.25 | $37.00 | $37.00 | $37.00 | 931 |
2022-04-25 | $37.29 | $37.60 | $37.29 | $37.60 | $37.60 | 2,825 |
2022-04-22 | $37.67 | $37.74 | $37.51 | $37.51 | $37.51 | 5,834 |
2022-04-21 | $38.65 | $38.70 | $38.33 | $38.33 | $38.33 | 4,053 |
2022-04-20 | $38.66 | $38.85 | $38.63 | $38.75 | $38.75 | 4,280 |
2022-04-19 | $38.59 | $38.80 | $38.51 | $38.68 | $38.68 | 3,144 |
2022-04-18 | $38.47 | $38.47 | $38.37 | $38.37 | $38.37 | 3,713 |
2022-04-14 | $38.70 | $38.70 | $38.50 | $38.50 | $38.50 | 1,339 |
2022-04-13 | $38.73 | $38.78 | $38.66 | $38.77 | $38.77 | 8,338 |
2022-04-12 | $38.36 | $38.47 | $38.36 | $38.47 | $38.47 | 1,063 |
2022-04-11 | $38.44 | $38.44 | $38.44 | $38.44 | $38.44 | 219 |
2022-04-08 | $38.96 | $39.07 | $38.91 | $38.91 | $38.91 | 2,089 |
2022-04-07 | $38.94 | $39.02 | $38.89 | $39.02 | $39.02 | 2,696 |
2022-04-06 | $38.78 | $38.96 | $38.72 | $38.96 | $38.96 | 1,020 |
2022-04-05 | $39.39 | $39.43 | $39.28 | $39.28 | $39.28 | 3,997 |
2022-04-04 | $39.66 | $39.79 | $39.66 | $39.74 | $39.74 | 1,269 |
2022-04-01 | $39.48 | $39.52 | $39.39 | $39.52 | $39.52 | 7,266 |
2022-03-31 | $39.64 | $39.70 | $39.42 | $39.42 | $39.42 | 1,799 |
2022-03-30 | $39.82 | $39.87 | $39.73 | $39.73 | $39.73 | 1,653 |
2022-03-29 | $39.70 | $39.87 | $39.70 | $39.87 | $39.87 | 2,427 |
2022-03-28 | $39.24 | $39.45 | $39.22 | $39.45 | $39.45 | 3,649 |
2022-03-25 | $39.30 | $39.34 | $39.24 | $39.34 | $39.34 | 2,059 |
2022-03-24 | $39.20 | $39.32 | $39.20 | $39.32 | $39.32 | 2,443 |
2022-03-23 | $39.14 | $39.14 | $39.04 | $39.04 | $39.04 | 1,965 |
2022-03-22 | $39.24 | $39.35 | $39.19 | $39.27 | $39.27 | 3,161 |
2022-03-21 | $39.09 | $39.09 | $38.86 | $39.00 | $39.00 | 4,427 |
2022-03-18 | $38.84 | $39.15 | $38.84 | $39.15 | $39.15 | 2,151 |
2022-03-17 | $38.58 | $38.78 | $38.58 | $38.74 | $38.74 | 3,881 |
2022-03-16 | $37.61 | $38.37 | $37.61 | $38.37 | $38.37 | 11,337 |
2022-03-15 | $36.75 | $37.61 | $36.75 | $37.61 | $37.61 | 33,010 |
2022-03-14 | $37.58 | $37.64 | $37.14 | $37.18 | $37.18 | 2,594 |
2022-03-11 | $37.61 | $37.69 | $37.46 | $37.46 | $37.46 | 2,128 |
2022-03-10 | $37.86 | $37.94 | $37.86 | $37.94 | $37.94 | 597 |
2022-03-09 | $38.02 | $38.08 | $38.02 | $38.08 | $38.08 | 5,036 |
2022-03-08 | $37.30 | $37.64 | $37.30 | $37.36 | $37.36 | 9,548 |
2022-03-07 | $37.58 | $37.58 | $37.49 | $37.49 | $37.49 | 641 |
2022-03-04 | $38.07 | $38.19 | $38.07 | $38.14 | $38.14 | 1,930 |
2022-03-03 | $38.89 | $38.89 | $38.47 | $38.50 | $38.50 | 2,228 |
2022-03-02 | $38.62 | $38.86 | $38.62 | $38.86 | $38.86 | 3,944 |
2022-03-01 | $38.57 | $38.66 | $38.36 | $38.39 | $38.39 | 3,601 |
2022-02-28 | $38.64 | $38.78 | $38.61 | $38.78 | $38.78 | 3,306 |
2022-02-25 | $38.50 | $38.84 | $38.50 | $38.84 | $38.84 | 1,656 |
2022-02-24 | $37.41 | $38.25 | $37.41 | $38.25 | $38.25 | 1,054 |
2022-02-23 | $38.15 | $38.25 | $38.01 | $38.01 | $38.01 | 2,975 |
2022-02-22 | $38.34 | $38.43 | $38.34 | $38.43 | $38.43 | 1,760 |
2022-02-18 | $38.74 | $38.79 | $38.70 | $38.77 | $38.77 | 3,042 |
2022-02-17 | $39.34 | $39.42 | $39.14 | $39.14 | $39.14 | 2,645 |
2022-02-16 | $39.33 | $39.63 | $39.33 | $39.57 | $39.57 | 2,039 |
2022-02-15 | $39.34 | $39.48 | $39.34 | $39.48 | $39.48 | 2,720 |
2022-02-14 | $38.94 | $39.05 | $38.94 | $39.05 | $39.05 | 4,366 |
2022-02-11 | $39.40 | $39.46 | $39.28 | $39.28 | $39.28 | 2,398 |
2022-02-10 | $39.78 | $39.78 | $39.67 | $39.67 | $39.67 | 1,246 |
2022-02-09 | $40.05 | $40.16 | $40.05 | $40.13 | $40.13 | 1,930 |
2022-02-08 | $39.69 | $39.73 | $39.69 | $39.73 | $39.73 | 5,435 |
2022-02-07 | $39.51 | $39.69 | $39.49 | $39.49 | $39.49 | 2,340 |
2022-02-04 | $39.43 | $39.58 | $39.29 | $39.54 | $39.54 | 2,687 |
2022-02-03 | $39.54 | $39.70 | $39.27 | $39.40 | $39.40 | 34,396 |
2022-02-02 | $39.96 | $40.02 | $39.96 | $40.00 | $40.00 | 161,989 |
2022-02-01 | $39.71 | $39.83 | $39.59 | $39.83 | $39.83 | 4,223 |
2022-01-31 | $39.22 | $39.55 | $39.22 | $39.55 | $39.55 | 532 |
2022-01-28 | $38.35 | $38.91 | $38.35 | $38.91 | $38.91 | 2,729 |
2022-01-27 | $38.76 | $38.76 | $38.50 | $38.54 | $38.54 | 1,175 |
2022-01-26 | $39.24 | $39.24 | $38.70 | $38.70 | $38.70 | 460 |
2022-01-25 | $38.59 | $39.03 | $38.59 | $38.83 | $38.83 | 22,066 |
2022-01-24 | $38.43 | $39.06 | $38.39 | $39.06 | $39.06 | 2,620 |
2022-01-21 | $39.62 | $39.62 | $39.11 | $39.11 | $39.11 | 1,739 |
2022-01-20 | $40.28 | $40.28 | $39.57 | $39.57 | $39.57 | 3,832 |
2022-01-19 | $40.09 | $40.10 | $39.86 | $39.86 | $39.86 | 607 |
2022-01-18 | $40.40 | $40.40 | $40.05 | $40.05 | $40.05 | 3,120 |
2022-01-14 | $40.48 | $40.65 | $40.48 | $40.65 | $40.65 | 9,756 |
2022-01-13 | $40.98 | $40.98 | $40.64 | $40.64 | $40.64 | 483 |
2022-01-12 | $41.11 | $41.11 | $41.04 | $41.04 | $41.04 | 466 |
2022-01-11 | $40.76 | $40.99 | $40.63 | $40.96 | $40.96 | 2,724 |
2022-01-10 | $40.45 | $40.54 | $40.45 | $40.54 | $40.54 | 2,523 |
2022-01-07 | $40.65 | $40.84 | $40.65 | $40.73 | $40.73 | 1,102 |
2022-01-06 | $39.99 | $40.94 | $39.99 | $40.86 | $40.86 | 2,219 |
2022-01-05 | $41.46 | $41.46 | $40.86 | $40.86 | $40.86 | 786 |
2022-01-04 | $41.42 | $41.42 | $41.24 | $41.40 | $41.40 | 2,237 |
2022-01-03 | $41.05 | $41.30 | $41.05 | $41.30 | $41.30 | 1,614 |
2021-12-31 | $41.10 | $41.23 | $41.10 | $41.11 | $41.11 | 886 |
2021-12-30 | $41.20 | $41.30 | $41.20 | $41.21 | $41.21 | 934 |
2021-12-29 | $41.09 | $41.26 | $41.09 | $41.26 | $41.26 | 562 |
2021-12-28 | $40.67 | $41.42 | $40.67 | $41.28 | $41.28 | 2,869 |
2021-12-27 | $41.22 | $41.34 | $41.21 | $41.34 | $41.34 | 681 |
2021-12-23 | $40.89 | $41.03 | $40.89 | $41.03 | $41.03 | 430 |
2021-12-22 | $40.82 | $41.06 | $40.82 | $41.06 | $41.06 | 944 |
2021-12-21 | $40.68 | $40.77 | $40.68 | $40.77 | $40.77 | 446 |
2021-12-20 | $40.17 | $40.23 | $40.06 | $40.23 | $40.23 | 1,561 |
2021-12-17 | $40.54 | $40.71 | $40.52 | $40.59 | $40.59 | 2,867 |
2021-12-16 | $41.19 | $41.19 | $40.76 | $40.84 | $40.84 | 4,519 |
2021-12-15 | $40.71 | $41.01 | $40.58 | $41.01 | $41.01 | 2,842 |
2021-12-14 | $40.46 | $40.65 | $40.46 | $40.65 | $40.65 | 3,263 |
2021-12-13 | $40.97 | $40.97 | $40.76 | $40.76 | $40.76 | 4,673 |
2021-12-10 | $40.97 | $41.06 | $40.84 | $41.06 | $41.06 | 4,713 |
2021-12-09 | $40.92 | $41.04 | $40.89 | $40.89 | $40.89 | 3,986 |
2021-12-08 | $41.02 | $41.18 | $41.02 | $41.12 | $41.12 | 5,302 |
2021-12-07 | $41.13 | $41.18 | $40.99 | $40.99 | $40.99 | 3,048 |
2021-12-06 | $40.54 | $40.60 | $40.46 | $40.46 | $40.46 | 7,645 |
2021-12-03 | $39.66 | $40.19 | $39.62 | $39.84 | $39.84 | 5,480 |
2021-12-02 | $40.38 | $40.41 | $39.86 | $40.32 | $40.32 | 3,352 |
2021-12-01 | $40.62 | $40.62 | $39.94 | $39.94 | $39.94 | 26,527 |
2021-11-30 | $40.73 | $40.73 | $40.32 | $40.32 | $40.32 | 2,389 |
2021-11-29 | $41.51 | $41.51 | $40.80 | $40.80 | $40.80 | 44,913 |
2021-11-26 | $40.52 | $40.62 | $40.40 | $40.51 | $40.51 | 2,334 |
2021-11-24 | $41.07 | $41.23 | $41.07 | $41.23 | $41.23 | 3,329 |
2021-11-23 | $41.45 | $41.45 | $41.05 | $41.23 | $41.23 | 5,315 |
2021-11-22 | $41.69 | $41.71 | $41.38 | $41.38 | $41.38 | 7,201 |
2021-11-19 | $41.63 | $41.63 | $41.50 | $41.50 | $41.50 | 8,405 |
2021-11-18 | $41.46 | $41.77 | $41.41 | $41.65 | $41.65 | 5,202 |
2021-11-17 | $41.98 | $42.00 | $41.58 | $41.70 | $41.70 | 3,011 |
2021-11-16 | $41.67 | $41.78 | $41.65 | $41.66 | $41.66 | 4,007 |
2021-11-15 | $41.53 | $41.61 | $41.53 | $41.58 | $41.58 | 2,216 |
2021-11-12 | $41.59 | $41.63 | $41.59 | $41.61 | $41.61 | 6,272 |
2021-11-11 | $41.43 | $41.52 | $41.42 | $41.42 | $41.42 | 1,403 |
2021-11-10 | $41.64 | $41.64 | $41.29 | $41.34 | $41.34 | 3,578 |
2021-11-09 | $41.65 | $41.75 | $41.65 | $41.72 | $41.72 | 767 |
2021-11-08 | $41.79 | $41.83 | $41.79 | $41.79 | $41.79 | 3,062 |
2021-11-05 | $41.67 | $41.73 | $41.64 | $41.70 | $41.70 | 3,040 |
2021-11-04 | $41.65 | $41.65 | $41.54 | $41.58 | $41.58 | 2,754 |
2021-11-03 | $41.34 | $41.52 | $41.34 | $41.52 | $41.52 | 1,444 |
2021-11-02 | $41.31 | $41.37 | $41.31 | $41.34 | $41.34 | 651 |
2021-11-01 | $41.23 | $41.32 | $41.23 | $41.32 | $41.32 | 435 |
2021-10-29 | $41.02 | $41.19 | $41.02 | $41.12 | $41.12 | 634 |
2021-10-28 | $40.95 | $41.05 | $40.95 | $40.96 | $40.96 | 596 |
2021-10-27 | $41.11 | $41.12 | $40.92 | $40.92 | $40.92 | 984 |
2021-10-26 | $41.23 | $41.28 | $41.14 | $41.14 | $41.14 | 6,159 |
2021-10-25 | $41.05 | $41.13 | $41.05 | $41.07 | $41.07 | 17,629 |
2021-10-22 | $40.93 | $40.99 | $40.92 | $40.98 | $40.98 | 104,986 |
2021-10-21 | $40.84 | $40.94 | $40.84 | $40.94 | $40.94 | 346 |
2021-10-20 | $41.00 | $41.00 | $40.93 | $40.93 | $40.93 | 808 |
2021-10-19 | $40.91 | $40.91 | $40.83 | $40.84 | $40.84 | 1,477 |
2021-10-18 | $40.66 | $40.66 | $40.62 | $40.64 | $40.64 | 790 |
2021-10-15 | $40.70 | $40.70 | $40.61 | $40.61 | $40.61 | 607 |
2021-10-14 | $40.43 | $40.43 | $40.34 | $40.36 | $40.36 | 928 |
2021-10-13 | $39.78 | $39.98 | $39.78 | $39.94 | $39.94 | 1,217 |
2021-10-12 | $39.86 | $39.86 | $39.76 | $39.76 | $39.76 | 535 |
2021-10-11 | $40.13 | $40.13 | $39.77 | $39.77 | $39.77 | 894 |
2021-10-08 | $39.97 | $39.97 | $39.93 | $39.93 | $39.93 | 1,275 |
2021-10-07 | $40.10 | $40.11 | $39.95 | $39.95 | $39.95 | 1,738 |
2021-10-06 | $39.57 | $39.68 | $39.57 | $39.68 | $39.68 | 1,063 |
2021-10-05 | $39.33 | $39.81 | $39.33 | $39.71 | $39.71 | 1,908 |
2021-10-04 | $39.48 | $39.48 | $39.41 | $39.42 | $39.42 | 1,103 |
2021-10-01 | $39.84 | $39.84 | $39.80 | $39.80 | $39.80 | 215 |
2021-09-30 | $39.54 | $39.66 | $39.53 | $39.53 | $39.53 | 1,163 |
2021-09-29 | $39.98 | $39.98 | $39.74 | $39.74 | $39.74 | 1,766 |
2021-09-28 | $39.76 | $39.77 | $39.76 | $39.77 | $39.77 | 398 |
2021-09-27 | $40.37 | $40.40 | $40.37 | $40.38 | $40.38 | 724 |
2021-09-24 | $40.27 | $40.50 | $40.22 | $40.22 | $40.22 | 1,005 |
2021-09-23 | $40.39 | $40.87 | $40.39 | $40.78 | $40.78 | 805 |
2021-09-22 | $40.07 | $40.08 | $39.98 | $39.98 | $39.98 | 1,719 |
2021-09-21 | $39.74 | $39.74 | $39.71 | $39.71 | $39.71 | 381 |
2021-09-20 | $39.69 | $39.78 | $39.53 | $39.63 | $39.63 | 1,045 |
2021-09-17 | $40.52 | $40.52 | $40.27 | $40.27 | $40.27 | 1,063 |
2021-09-16 | $40.49 | $40.65 | $40.49 | $40.61 | $40.61 | 1,768 |
2021-09-15 | $40.53 | $40.67 | $40.52 | $40.66 | $40.66 | 2,650 |
2021-09-14 | $40.47 | $40.47 | $40.43 | $40.43 | $40.43 | 261 |
2021-09-13 | $40.53 | $40.57 | $40.47 | $40.57 | $40.57 | 1,073 |
2021-09-10 | $40.68 | $40.69 | $40.47 | $40.47 | $40.47 | 1,042 |
2021-09-09 | $40.78 | $40.86 | $40.67 | $40.67 | $40.67 | 1,361 |
2021-09-08 | $40.72 | $40.74 | $40.70 | $40.70 | $40.70 | 509 |
2021-09-07 | $40.88 | $40.89 | $40.84 | $40.84 | $40.84 | 834 |
2021-09-03 | $40.96 | $40.97 | $40.90 | $40.92 | $40.92 | 1,184 |
2021-09-02 | $40.87 | $40.88 | $40.72 | $40.80 | $40.80 | 1,545 |
2021-09-01 | $40.76 | $40.76 | $40.71 | $40.72 | $40.72 | 965 |
2021-08-31 | $40.70 | $40.70 | $40.66 | $40.68 | $40.68 | 2,785 |
2021-08-30 | $40.75 | $40.79 | $40.72 | $40.72 | $40.72 | 642 |
2021-08-27 | $40.64 | $40.67 | $40.64 | $40.67 | $40.67 | 834 |
2021-08-26 | $40.47 | $40.48 | $40.34 | $40.34 | $40.34 | 3,431 |
2021-08-25 | $40.49 | $40.57 | $40.49 | $40.53 | $40.53 | 1,982 |
2021-08-24 | $40.49 | $40.49 | $40.44 | $40.46 | $40.46 | 2,546 |
2021-08-23 | $40.36 | $40.40 | $40.33 | $40.33 | $40.33 | 527 |
2021-08-20 | $39.83 | $40.10 | $39.83 | $40.10 | $40.10 | 1,969 |
2021-08-19 | $39.87 | $39.95 | $39.63 | $39.95 | $39.95 | 2,597 |
2021-08-18 | $40.10 | $40.14 | $39.91 | $39.91 | $39.91 | 1,157 |
2021-08-17 | $40.35 | $40.35 | $39.82 | $40.29 | $40.29 | 1,115 |
2021-08-16 | $40.27 | $40.45 | $40.27 | $40.43 | $40.43 | 2,019 |
2021-08-13 | $40.49 | $40.49 | $40.45 | $40.48 | $40.48 | 2,605 |
2021-08-12 | $40.17 | $40.37 | $40.11 | $40.21 | $40.21 | 2,265 |
2021-08-11 | $40.26 | $40.41 | $40.26 | $40.41 | $40.41 | 2,038 |
2021-08-10 | $40.33 | $40.35 | $40.33 | $40.35 | $40.35 | 759 |
2021-08-09 | $40.34 | $40.34 | $40.16 | $40.16 | $40.16 | 776 |
2021-08-06 | $40.32 | $40.39 | $40.29 | $40.35 | $40.35 | 1,759 |
2021-08-05 | $40.12 | $40.21 | $40.12 | $40.21 | $40.21 | 1,014 |
2021-08-04 | $40.40 | $40.40 | $40.30 | $40.30 | $40.30 | 775 |
2021-08-03 | $40.13 | $40.15 | $40.13 | $40.15 | $40.15 | 258 |
2021-08-02 | $40.24 | $40.24 | $40.17 | $40.17 | $40.17 | 586 |
2021-07-30 | $39.94 | $39.94 | $39.94 | $39.94 | $39.94 | 107 |
2021-07-29 | $40.14 | $40.22 | $40.14 | $40.22 | $40.22 | 747 |
2021-07-28 | $39.83 | $40.20 | $39.83 | $40.20 | $40.20 | 19,324 |
2021-07-27 | $39.78 | $39.86 | $39.65 | $39.65 | $39.65 | 5,529 |
2021-07-26 | $40.09 | $40.09 | $39.95 | $40.03 | $40.03 | 1,363 |
2021-07-23 | $39.54 | $40.21 | $39.54 | $40.20 | $40.20 | 1,563 |
2021-07-22 | $39.76 | $39.84 | $39.76 | $39.84 | $39.84 | 691 |
2021-07-21 | $39.91 | $39.94 | $39.91 | $39.94 | $39.94 | 528 |
2021-07-20 | $39.49 | $39.83 | $39.49 | $39.83 | $39.83 | 684 |
2021-07-19 | $39.11 | $39.11 | $38.81 | $38.95 | $38.95 | 1,622 |
2021-07-16 | $39.81 | $39.81 | $39.52 | $39.57 | $39.57 | 1,296 |
2021-07-15 | $39.84 | $39.84 | $39.71 | $39.77 | $39.77 | 1,991 |
2021-07-14 | $39.98 | $40.11 | $39.86 | $39.86 | $39.86 | 1,103 |
2021-07-13 | $39.90 | $39.95 | $39.85 | $39.85 | $39.85 | 427 |
2021-07-12 | $40.16 | $40.16 | $40.15 | $40.15 | $40.15 | 1,806 |
2021-07-09 | $39.90 | $39.90 | $39.70 | $39.89 | $39.89 | 2,109 |
2021-07-08 | $39.64 | $39.74 | $39.64 | $39.70 | $39.70 | 1,547 |
2021-07-07 | $40.08 | $40.08 | $40.04 | $40.04 | $40.04 | 348 |
2021-07-06 | $40.03 | $40.03 | $39.88 | $39.95 | $39.95 | 1,214 |
2021-07-02 | $39.97 | $40.17 | $39.80 | $40.17 | $40.17 | 3,484 |
2021-07-01 | $39.96 | $39.96 | $39.73 | $39.75 | $39.75 | 4,400 |
2021-06-30 | $39.83 | $39.84 | $39.81 | $39.84 | $39.84 | 217,712 |
2021-06-29 | $39.92 | $39.93 | $39.89 | $39.90 | $39.90 | 994 |
2021-06-28 | $39.73 | $39.74 | $39.60 | $39.60 | $39.60 | 3,862 |
2021-06-25 | $39.82 | $39.84 | $39.80 | $39.84 | $39.84 | 2,281 |
2021-06-24 | $39.73 | $39.83 | $39.73 | $39.75 | $39.75 | 1,263 |
2021-06-23 | $39.53 | $39.53 | $39.53 | $39.53 | $39.53 | 32 |
2021-06-22 | $39.42 | $39.59 | $39.42 | $39.59 | $39.59 | 2,958 |
2021-06-21 | $39.26 | $39.26 | $39.22 | $39.25 | $39.25 | 705 |
2021-06-18 | $38.96 | $38.96 | $38.96 | $38.96 | $38.96 | 122 |
2021-06-17 | $39.47 | $39.52 | $39.38 | $39.52 | $39.52 | 7,417 |
2021-06-16 | $39.51 | $39.51 | $39.27 | $39.27 | $39.27 | 1,946 |
2021-06-15 | $39.71 | $39.71 | $39.52 | $39.60 | $39.60 | 2,489 |
2021-06-14 | $39.57 | $39.64 | $39.48 | $39.56 | $39.56 | 1,188 |
2021-06-11 | $39.35 | $39.44 | $39.35 | $39.44 | $39.44 | 527 |
2021-06-10 | $39.38 | $39.46 | $39.38 | $39.43 | $39.43 | 1,095 |
2021-06-09 | $39.34 | $39.59 | $39.34 | $39.59 | $39.59 | 1,754 |
2021-06-08 | $39.36 | $39.67 | $39.33 | $39.67 | $39.67 | 1,809 |
2021-06-07 | $39.42 | $39.49 | $39.42 | $39.49 | $39.49 | 1,776 |
2021-06-04 | $39.18 | $39.31 | $39.18 | $39.31 | $39.31 | 211 |
2021-06-03 | $39.19 | $39.19 | $39.15 | $39.15 | $39.15 | 258 |
2021-06-02 | $39.26 | $39.26 | $39.13 | $39.13 | $39.13 | 1,410 |
2021-06-01 | $39.29 | $39.32 | $39.24 | $39.25 | $39.25 | 1,517 |
2021-05-28 | $39.26 | $39.26 | $39.08 | $39.08 | $39.08 | 462 |
2021-05-27 | $39.00 | $39.00 | $38.95 | $38.96 | $38.96 | 5,128 |
2021-05-26 | $38.91 | $39.06 | $38.87 | $39.06 | $39.06 | 1,019 |
2021-05-25 | $38.77 | $38.97 | $38.75 | $38.84 | $38.84 | 480 |
2021-05-24 | $38.97 | $38.97 | $38.97 | $38.97 | $38.97 | 506 |
2021-05-21 | $38.97 | $38.97 | $38.77 | $38.77 | $38.77 | 1,601 |
2021-05-20 | $38.78 | $38.80 | $38.77 | $38.79 | $38.79 | 9,974 |
2021-05-19 | $38.03 | $38.23 | $38.03 | $38.19 | $38.19 | 29,594 |
2021-05-18 | $38.75 | $38.75 | $38.50 | $38.50 | $38.50 | 7,658 |
2021-05-17 | $38.64 | $38.64 | $38.64 | $38.64 | $38.64 | 10 |
2021-05-14 | $38.78 | $38.78 | $38.78 | $38.78 | $38.78 | 27 |
2021-05-13 | $37.92 | $38.03 | $37.82 | $38.03 | $38.03 | 2,339 |
2021-05-12 | $38.05 | $38.16 | $38.00 | $38.00 | $38.00 | 1,776 |
2021-05-11 | $37.94 | $38.49 | $37.94 | $38.40 | $38.40 | 1,864 |
2021-05-10 | $38.88 | $39.06 | $38.59 | $38.75 | $38.75 | 70,510 |
2021-05-07 | $39.13 | $39.13 | $39.04 | $39.07 | $39.07 | 451 |
2021-05-06 | $38.58 | $38.98 | $38.58 | $38.98 | $38.98 | 1,639 |
2021-05-05 | $38.81 | $38.93 | $38.79 | $38.79 | $38.79 | 48,256 |
2021-05-04 | $38.54 | $38.71 | $38.26 | $38.71 | $38.71 | 2,692 |
2021-05-03 | $39.07 | $39.07 | $39.02 | $39.02 | $39.02 | 68,561 |
2021-04-30 | $38.80 | $38.80 | $38.80 | $38.80 | $38.80 | 3 |
2021-04-29 | $39.05 | $39.05 | $39.05 | $39.05 | $39.05 | 20 |
2021-04-28 | $39.03 | $39.03 | $39.03 | $39.03 | $39.03 | 12 |
2021-04-27 | $39.28 | $39.28 | $39.15 | $39.15 | $39.15 | 219 |
2021-04-26 | $39.11 | $39.11 | $39.11 | $39.11 | $39.11 | 4 |
2021-04-23 | $39.11 | $39.11 | $39.09 | $39.09 | $39.09 | 103 |
2021-04-22 | $38.93 | $38.93 | $38.93 | $38.93 | $38.93 | 1 |
2021-04-21 | $38.92 | $39.01 | $38.92 | $38.95 | $38.95 | 44,934 |
2021-04-20 | $38.63 | $38.63 | $38.63 | $38.63 | $38.63 | 3 |
2021-04-19 | $39.02 | $39.13 | $38.85 | $39.11 | $39.11 | 1,702 |
2021-04-16 | $39.10 | $39.10 | $39.10 | $39.10 | $39.10 | 100 |
2021-04-15 | $38.88 | $38.92 | $38.88 | $38.92 | $38.92 | 3,455 |
2021-04-14 | $38.52 | $38.74 | $38.52 | $38.57 | $38.57 | 729 |
2021-04-13 | $38.73 | $38.81 | $38.73 | $38.81 | $38.81 | 521 |
2021-04-12 | $38.60 | $38.66 | $38.60 | $38.66 | $38.66 | 742 |
2021-04-09 | $38.67 | $38.71 | $38.67 | $38.71 | $38.71 | 832 |
2021-04-08 | $38.53 | $38.66 | $38.53 | $38.66 | $38.66 | 221 |
2021-04-07 | $38.43 | $38.43 | $38.21 | $38.43 | $38.43 | 847 |
2021-04-06 | $38.61 | $38.63 | $38.47 | $38.47 | $38.47 | 1,309 |
2021-04-05 | $38.38 | $38.55 | $38.37 | $38.55 | $38.55 | 3,148 |
2021-04-01 | $38.11 | $38.21 | $38.11 | $38.21 | $38.21 | 3,515 |
2021-03-31 | $37.96 | $37.96 | $37.96 | $37.96 | $37.96 | 55 |
2021-03-30 | $37.88 | $37.88 | $37.79 | $37.79 | $37.79 | 232 |
2021-03-29 | $37.64 | $37.64 | $37.64 | $37.64 | $37.64 | 5 |
2021-03-26 | $37.97 | $37.97 | $37.97 | $37.97 | $37.97 | 335 |
2021-03-25 | $37.31 | $37.46 | $37.31 | $37.46 | $37.46 | 363 |
2021-03-24 | $37.54 | $37.55 | $37.38 | $37.38 | $37.38 | 535 |
2021-03-23 | $37.58 | $37.58 | $37.58 | $37.58 | $37.58 | 4 |
2021-03-22 | $37.95 | $37.95 | $37.93 | $37.93 | $37.93 | 152 |
2021-03-19 | $37.77 | $37.78 | $37.72 | $37.72 | $37.72 | 747 |
2021-03-18 | $37.64 | $37.64 | $37.64 | $37.64 | $37.64 | 209 |
2021-03-17 | $37.85 | $38.10 | $37.85 | $38.10 | $38.10 | 321 |
2021-03-16 | $38.21 | $38.50 | $38.01 | $38.26 | $38.26 | 6,066 |
2021-03-15 | $37.75 | $37.99 | $37.72 | $37.82 | $37.82 | 2,233 |
2021-03-12 | $37.54 | $37.82 | $37.54 | $37.82 | $37.82 | 677 |
2021-03-11 | $37.92 | $37.92 | $37.92 | $37.92 | $37.92 | 54 |
2021-03-10 | $37.57 | $37.65 | $37.57 | $37.61 | $37.61 | 5,853 |
2021-03-09 | $37.38 | $37.38 | $37.38 | $37.38 | $37.38 | 16 |
2021-03-08 | $37.08 | $37.08 | $37.08 | $37.08 | $37.08 | 4 |
2021-03-05 | $37.28 | $37.28 | $37.28 | $37.28 | $37.28 | 37 |
2021-03-04 | $37.22 | $37.22 | $36.70 | $36.71 | $36.71 | 325 |
2021-03-03 | $37.16 | $37.16 | $37.16 | $37.16 | $37.16 | 3 |
2021-03-02 | $37.59 | $37.75 | $37.48 | $37.48 | $37.48 | 489 |
2021-03-01 | $37.44 | $37.66 | $37.44 | $37.66 | $37.66 | 743 |
2021-02-26 | $37.00 | $37.00 | $37.00 | $37.00 | $37.00 | 14 |
2021-02-25 | $37.32 | $37.32 | $37.20 | $37.20 | $37.20 | 201 |
2021-02-24 | $37.76 | $37.97 | $37.76 | $37.97 | $37.97 | 929 |
2021-02-23 | $37.49 | $37.49 | $37.49 | $37.49 | $37.49 | 237 |
2021-02-22 | $37.39 | $37.56 | $37.39 | $37.56 | $37.56 | 116 |
2021-02-19 | $38.09 | $38.09 | $37.90 | $37.90 | $37.90 | 2,089 |
2021-02-18 | $37.94 | $37.94 | $37.94 | $37.94 | $37.94 | 15 |
2021-02-17 | $37.89 | $37.91 | $37.72 | $37.82 | $37.82 | 3,674 |
2021-02-16 | $38.09 | $38.09 | $38.09 | $38.09 | $38.09 | 25 |
2021-02-12 | $37.99 | $37.99 | $37.99 | $37.99 | $37.99 | 103 |
2021-02-11 | $37.72 | $37.72 | $37.72 | $37.72 | $37.72 | 32 |
2021-02-10 | $37.69 | $37.73 | $37.69 | $37.73 | $37.73 | 335 |
2021-02-09 | $37.63 | $37.71 | $37.63 | $37.71 | $37.71 | 418 |
2021-02-08 | $37.79 | $37.79 | $37.79 | $37.79 | $37.79 | 14 |
2021-02-05 | $37.56 | $37.56 | $37.56 | $37.56 | $37.56 | 45 |
2021-02-04 | $37.34 | $37.34 | $37.34 | $37.34 | $37.34 | 283 |
2021-02-03 | $37.18 | $37.18 | $37.18 | $37.18 | $37.18 | 29 |
2021-02-02 | $37.24 | $37.24 | $37.24 | $37.24 | $37.24 | 2 |
2021-02-01 | $36.66 | $36.66 | $36.66 | $36.66 | $36.66 | 227 |
2021-01-29 | $36.81 | $36.81 | $36.39 | $36.41 | $36.41 | 763 |
2021-01-28 | $37.22 | $37.30 | $36.89 | $36.89 | $36.89 | 4,759 |
2021-01-27 | $36.64 | $37.30 | $36.64 | $36.94 | $36.94 | 1,776 |
2021-01-26 | $37.54 | $37.54 | $37.54 | $37.54 | $37.54 | 124 |
2021-01-25 | $37.51 | $37.51 | $37.51 | $37.51 | $37.51 | 152 |
2021-01-22 | $37.54 | $37.54 | $37.54 | $37.54 | $37.54 | 62 |
2021-01-21 | $37.35 | $37.35 | $37.35 | $37.35 | $37.35 | 20 |
2021-01-20 | $37.29 | $37.29 | $37.28 | $37.28 | $37.28 | 338 |
2021-01-19 | $36.86 | $37.09 | $36.86 | $37.09 | $37.09 | 1,645 |
2021-01-15 | $36.81 | $36.81 | $36.81 | $36.81 | $36.81 | 57 |
2021-01-14 | $36.71 | $37.06 | $36.71 | $37.06 | $37.06 | 167 |
2021-01-13 | $36.93 | $37.23 | $36.93 | $37.14 | $37.14 | 932 |
2021-01-12 | $36.99 | $37.02 | $36.88 | $36.88 | $36.88 | 205 |
2021-01-11 | $37.09 | $37.11 | $37.08 | $37.11 | $37.11 | 3,175 |
2021-01-08 | $37.20 | $37.30 | $37.05 | $37.30 | $37.30 | 1,100 |
2021-01-07 | $37.17 | $37.34 | $37.10 | $37.10 | $37.10 | 4,211 |
2021-01-06 | $36.74 | $36.74 | $36.74 | $36.74 | $36.74 | 11 |
2021-01-05 | $36.58 | $36.66 | $36.58 | $36.66 | $36.66 | 2,163 |
2021-01-04 | $36.50 | $36.50 | $36.50 | $36.50 | $36.50 | 58 |
2020-12-31 | $36.80 | $36.80 | $36.80 | $36.80 | $36.80 | 1 |
2020-12-30 | $36.79 | $36.79 | $36.61 | $36.72 | $36.72 | 608 |
2020-12-29 | $36.64 | $36.93 | $36.64 | $36.73 | $36.73 | 1,037 |
2020-12-28 | $36.75 | $36.75 | $36.75 | $36.75 | $36.75 | 0 |
2020-12-24 | $36.46 | $36.46 | $36.46 | $36.46 | $36.46 | 297 |
2020-12-23 | $36.67 | $36.67 | $36.42 | $36.42 | $36.32 | 297 |
2020-12-22 | $36.33 | $36.61 | $35.67 | $36.42 | $36.31 | 8,245 |
2020-12-21 | $36.26 | $36.50 | $36.26 | $36.50 | $36.40 | 401 |
2020-12-18 | $36.44 | $36.44 | $36.44 | $36.44 | $36.34 | 0 |
2020-12-17 | $36.74 | $36.78 | $36.74 | $36.77 | $36.67 | 1,247 |
2020-12-16 | $36.47 | $36.47 | $36.47 | $36.47 | $36.37 | 1,870 |
2020-12-15 | $36.04 | $36.54 | $35.94 | $36.54 | $36.44 | 1,870 |
2020-12-14 | $36.33 | $36.33 | $36.29 | $36.29 | $36.19 | 5,797 |
2020-12-11 | $36.10 | $36.22 | $36.10 | $36.22 | $36.11 | 365 |
2020-12-10 | $36.22 | $36.22 | $36.22 | $36.22 | $36.11 | 3 |
2020-12-09 | $36.20 | $36.20 | $36.20 | $36.20 | $36.10 | 3,510 |
2020-12-08 | $36.31 | $36.37 | $36.29 | $36.37 | $36.27 | 3,510 |
2020-12-07 | $36.51 | $36.51 | $36.28 | $36.28 | $36.17 | 525 |
2020-12-04 | $36.52 | $36.52 | $36.52 | $36.52 | $36.41 | 4 |
2020-12-03 | $36.28 | $36.28 | $36.28 | $36.28 | $36.17 | 2 |
2020-12-02 | $36.23 | $36.23 | $36.23 | $36.23 | $36.13 | 44 |
2020-12-01 | $36.30 | $36.30 | $36.30 | $36.30 | $36.19 | 1 |
2020-11-30 | $35.95 | $35.95 | $35.95 | $35.95 | $35.85 | 1 |
2020-11-27 | $37.07 | $37.07 | $36.05 | $36.05 | $35.95 | 160 |
2020-11-25 | $35.84 | $35.84 | $35.84 | $35.84 | $35.74 | 1 |
2020-11-24 | $36.03 | $36.03 | $36.03 | $36.03 | $35.92 | 1 |
2020-11-23 | $35.35 | $35.35 | $35.35 | $35.35 | $35.25 | 0 |
2020-11-20 | $35.57 | $35.57 | $35.57 | $35.57 | $35.47 | 1,556 |
2020-11-19 | $35.46 | $35.69 | $35.46 | $35.69 | $35.59 | 1,556 |
2020-11-18 | $35.86 | $35.86 | $35.61 | $35.61 | $35.51 | 1,570 |
2020-11-17 | $35.86 | $35.86 | $35.86 | $35.86 | $35.75 | 2 |
2020-11-16 | $35.90 | $35.90 | $35.89 | $35.89 | $35.78 | 811 |
2020-11-13 | $35.69 | $35.69 | $35.69 | $35.69 | $35.59 | 6 |
2020-11-12 | $35.30 | $35.30 | $35.30 | $35.30 | $35.20 | 6 |
2020-11-11 | $35.51 | $35.55 | $35.51 | $35.55 | $35.45 | 608 |
2020-11-10 | $35.31 | $35.42 | $35.31 | $35.37 | $35.26 | 1,172 |
2020-11-09 | $35.41 | $35.41 | $35.41 | $35.41 | $35.31 | 10 |
2020-11-06 | $35.13 | $35.13 | $35.13 | $35.13 | $35.03 | 1 |
2020-11-05 | $35.13 | $35.13 | $35.05 | $35.11 | $35.01 | 766 |
2020-11-04 | $34.53 | $34.53 | $34.53 | $34.53 | $34.43 | 22 |
2020-11-03 | $33.87 | $33.89 | $33.87 | $33.89 | $33.79 | 200 |
2020-11-02 | $33.52 | $33.52 | $33.52 | $33.52 | $33.42 | 211 |
2020-10-30 | $33.21 | $33.21 | $33.21 | $33.21 | $33.12 | 211 |
2020-10-29 | $33.59 | $33.66 | $33.59 | $33.66 | $33.56 | 186 |
2020-10-28 | $33.44 | $33.45 | $33.44 | $33.45 | $33.35 | 200 |
2020-10-27 | $34.21 | $34.21 | $34.19 | $34.20 | $34.11 | 658 |
2020-10-26 | $34.24 | $34.24 | $34.21 | $34.21 | $34.11 | 355 |
2020-10-23 | $34.67 | $34.67 | $34.67 | $34.67 | $34.57 | 0 |
2020-10-22 | $34.33 | $34.33 | $34.33 | $34.33 | $34.23 | 592 |
2020-10-21 | $34.47 | $34.55 | $34.47 | $34.52 | $34.43 | 592 |
2020-10-20 | $34.57 | $34.64 | $34.55 | $34.55 | $34.45 | 568 |
2020-10-19 | $34.42 | $34.42 | $34.42 | $34.42 | $34.32 | 2 |
2020-10-16 | $34.86 | $34.86 | $34.86 | $34.86 | $34.76 | 2,810 |
2020-10-15 | $34.77 | $34.85 | $34.75 | $34.78 | $34.68 | 2,810 |
2020-10-14 | $34.98 | $34.98 | $34.98 | $34.98 | $34.88 | 65 |
2020-10-13 | $35.07 | $35.07 | $35.07 | $35.07 | $34.97 | 65 |
2020-10-12 | $35.17 | $35.17 | $35.15 | $35.15 | $35.05 | 208 |
2020-10-09 | $34.84 | $34.84 | $34.84 | $34.84 | $34.74 | 60 |
2020-10-08 | $34.67 | $34.67 | $34.67 | $34.67 | $34.57 | 35 |
2020-10-07 | $34.40 | $34.48 | $34.40 | $34.48 | $34.38 | 206 |
2020-10-06 | $34.44 | $34.44 | $34.13 | $34.13 | $34.03 | 124 |
2020-10-05 | $32.02 | $34.38 | $31.67 | $34.38 | $34.28 | 556 |
2020-10-02 | $33.92 | $34.11 | $33.91 | $34.03 | $33.93 | 2,200 |
2020-10-01 | $34.21 | $34.21 | $34.21 | $34.21 | $34.11 | 200 |
2020-09-30 | $33.91 | $34.16 | $33.90 | $34.16 | $34.06 | 1,028 |
2020-09-29 | $34.00 | $34.00 | $33.52 | $33.99 | $33.89 | 784 |
2020-09-28 | $33.85 | $34.00 | $33.85 | $34.00 | $33.91 | 305 |
2020-09-25 | $33.36 | $33.67 | $33.36 | $33.67 | $33.57 | 200 |
2020-09-24 | $33.09 | $33.09 | $33.09 | $33.09 | $33.00 | 1,005 |
2020-09-23 | $33.51 | $33.66 | $33.25 | $33.25 | $33.15 | 1,005 |
2020-09-22 | $33.79 | $33.82 | $33.70 | $33.79 | $33.70 | 535 |
2020-09-21 | $33.33 | $33.53 | $33.21 | $33.53 | $33.43 | 393 |
2020-09-18 | $34.08 | $34.08 | $33.94 | $33.94 | $33.84 | 3,012 |
2020-09-17 | $34.14 | $34.20 | $33.89 | $34.07 | $33.97 | 3,250 |
2020-09-16 | $34.55 | $34.55 | $34.38 | $34.38 | $34.28 | 259 |
2020-09-15 | $34.48 | $34.48 | $34.48 | $34.48 | $34.38 | 6 |
2020-09-14 | $34.37 | $34.37 | $34.37 | $34.37 | $34.27 | 6 |
2020-09-11 | $34.05 | $34.05 | $34.05 | $34.05 | $33.95 | 6,256 |
2020-09-10 | $34.55 | $34.55 | $34.00 | $34.00 | $33.90 | 6,256 |
2020-09-09 | $34.18 | $34.18 | $33.86 | $33.86 | $33.76 | 318 |
2020-09-08 | $34.03 | $34.03 | $33.74 | $33.80 | $33.70 | 1,933 |
2020-09-04 | $34.83 | $34.83 | $33.55 | $33.91 | $33.81 | 7,604 |
2020-09-03 | $34.41 | $34.41 | $34.31 | $34.41 | $34.31 | 1,490 |
2020-09-02 | $35.33 | $35.33 | $35.33 | $35.33 | $35.22 | 114 |
2020-09-01 | $34.95 | $34.95 | $34.95 | $34.95 | $34.85 | 114 |
2020-08-31 | $34.98 | $34.98 | $34.98 | $34.98 | $34.88 | 174 |
2020-08-28 | $34.98 | $34.98 | $34.98 | $34.98 | $34.87 | 2 |
2020-08-27 | $34.89 | $34.89 | $34.89 | $34.89 | $34.79 | 1,020 |
2020-08-26 | $34.69 | $34.69 | $33.92 | $33.92 | $33.82 | 1,020 |
2020-08-25 | $34.64 | $34.64 | $34.64 | $34.64 | $34.54 | 17 |
2020-08-24 | $34.27 | $34.27 | $34.27 | $34.27 | $34.17 | 17 |
2020-08-21 | $34.28 | $34.38 | $34.28 | $34.38 | $34.28 | 102 |
2020-08-20 | $34.23 | $34.35 | $34.23 | $34.35 | $34.25 | 202 |
2020-08-19 | $34.65 | $34.65 | $34.65 | $34.65 | $34.55 | 5 |
2020-08-18 | $34.21 | $34.25 | $34.21 | $34.25 | $34.15 | 147 |
2020-08-17 | $34.36 | $34.36 | $34.36 | $34.36 | $34.26 | 1 |
2020-08-14 | $34.18 | $34.20 | $34.18 | $34.20 | $34.10 | 220 |
2020-08-13 | $34.27 | $34.27 | $34.09 | $34.09 | $33.99 | 1,132 |
2020-08-12 | $34.29 | $34.46 | $34.19 | $34.19 | $34.09 | 3,368 |
2020-08-11 | $34.01 | $34.18 | $33.70 | $33.70 | $33.60 | 267 |
2020-08-10 | $34.06 | $34.08 | $34.06 | $34.08 | $33.98 | 519 |
2020-08-07 | $34.00 | $34.00 | $34.00 | $34.00 | $33.90 | 2 |
2020-08-06 | $34.03 | $34.03 | $34.03 | $34.03 | $33.93 | 15 |
2020-08-05 | $33.96 | $33.96 | $33.96 | $33.96 | $33.86 | 15 |
2020-08-04 | $33.76 | $33.76 | $33.76 | $33.76 | $33.66 | 531 |
2020-08-03 | $33.72 | $33.73 | $33.72 | $33.73 | $33.63 | 531 |
2020-07-31 | $33.40 | $33.40 | $33.40 | $33.40 | $33.31 | 7 |
2020-07-30 | $33.38 | $33.38 | $33.38 | $33.38 | $33.28 | 7 |
2020-07-29 | $33.49 | $33.49 | $33.49 | $33.49 | $33.39 | 22 |
2020-07-28 | $33.31 | $33.31 | $33.31 | $33.31 | $33.21 | 5 |
2020-07-27 | $33.17 | $33.33 | $33.17 | $33.33 | $33.23 | 1,000 |
2020-07-24 | $33.14 | $33.14 | $33.14 | $33.14 | $33.04 | 0 |
2020-07-23 | $33.29 | $33.29 | $33.29 | $33.29 | $33.19 | 46 |
2020-07-22 | $33.60 | $33.60 | $33.60 | $33.60 | $33.50 | 46 |
2020-07-21 | $33.47 | $33.47 | $33.47 | $33.47 | $33.37 | 100 |
2020-07-20 | $33.44 | $33.44 | $33.44 | $33.44 | $33.34 | 100 |
2020-07-17 | $33.00 | $33.25 | $33.00 | $33.25 | $33.15 | 6,633 |
2020-07-16 | $32.92 | $32.92 | $32.16 | $32.42 | $32.33 | 7,056 |
2020-07-15 | $33.00 | $33.00 | $32.86 | $32.86 | $32.77 | 1,640 |
2020-07-14 | $32.74 | $32.74 | $32.74 | $32.74 | $32.65 | 0 |
2020-07-13 | $32.69 | $32.69 | $32.47 | $32.47 | $32.38 | 779 |
2020-07-10 | $32.89 | $32.89 | $32.89 | $32.89 | $32.80 | 100 |
2020-07-09 | $32.39 | $32.39 | $32.35 | $32.36 | $32.27 | 844 |
2020-07-08 | $32.74 | $32.74 | $32.74 | $32.74 | $32.65 | 2 |
2020-07-07 | $32.70 | $32.70 | $32.70 | $32.70 | $32.61 | 6 |
2020-07-06 | $32.83 | $32.83 | $32.83 | $32.83 | $32.74 | 0 |
2020-07-02 | $32.55 | $32.55 | $32.55 | $32.55 | $32.46 | 0 |
2020-07-01 | $32.39 | $32.39 | $32.39 | $32.39 | $32.30 | 35 |
2020-06-30 | $32.25 | $32.25 | $32.25 | $32.25 | $32.16 | 0 |
2020-06-29 | $31.77 | $31.77 | $31.77 | $31.77 | $31.68 | 89 |
2020-06-26 | $31.63 | $31.63 | $31.63 | $31.63 | $31.54 | 73 |
2020-06-25 | $31.88 | $31.88 | $31.88 | $31.88 | $31.79 | 0 |
2020-06-24 | $31.92 | $31.92 | $31.92 | $31.92 | $31.83 | 16 |
2020-06-23 | $32.54 | $32.54 | $32.54 | $32.54 | $32.45 | 100 |
2020-06-22 | $32.17 | $32.17 | $32.17 | $32.17 | $32.08 | 0 |
2020-06-19 | $32.34 | $32.34 | $31.96 | $31.96 | $31.87 | 120 |
2020-06-18 | $32.29 | $32.29 | $32.29 | $32.29 | $32.20 | 1 |
2020-06-17 | $32.33 | $32.33 | $32.33 | $32.33 | $32.24 | 0 |
2020-06-16 | $32.20 | $32.20 | $32.05 | $32.05 | $31.96 | 214 |
2020-06-15 | $31.20 | $31.66 | $31.20 | $31.66 | $31.57 | 203 |
2020-06-12 | $31.52 | $31.52 | $30.55 | $31.27 | $31.18 | 5,467 |
2020-06-11 | $31.86 | $31.86 | $31.45 | $31.45 | $31.36 | 100 |
2020-06-10 | $32.92 | $32.92 | $32.92 | $32.92 | $32.83 | 0 |
2020-06-09 | $32.94 | $32.94 | $32.94 | $32.94 | $32.85 | 0 |
2020-06-08 | $32.92 | $33.02 | $32.92 | $33.02 | $32.93 | 100 |
2020-06-05 | $32.74 | $32.89 | $32.58 | $32.65 | $32.56 | 853 |
2020-06-04 | $32.43 | $32.43 | $32.43 | $32.43 | $32.34 | 1 |
2020-06-03 | $32.60 | $32.60 | $32.55 | $32.55 | $32.46 | 419 |
2020-06-02 | $32.03 | $32.03 | $32.03 | $32.03 | $31.94 | 0 |
2020-06-01 | $31.98 | $32.03 | $31.98 | $32.03 | $31.94 | 200 |
2020-05-29 | $31.92 | $32.01 | $31.92 | $32.01 | $31.92 | 100 |
2020-05-28 | $31.99 | $32.14 | $31.72 | $31.72 | $31.63 | 619 |
2020-05-27 | $31.86 | $31.86 | $31.86 | $31.86 | $31.77 | 72 |
2020-05-26 | $31.66 | $31.66 | $31.66 | $31.66 | $31.57 | 3 |
2020-05-22 | $31.32 | $31.32 | $31.32 | $31.32 | $31.23 | 7 |
2020-05-21 | $31.23 | $31.23 | $31.22 | $31.22 | $31.13 | 254 |
2020-05-20 | $31.36 | $31.36 | $31.27 | $31.27 | $31.18 | 300 |
2020-05-19 | $31.21 | $31.21 | $30.85 | $30.85 | $30.76 | 400 |
2020-05-18 | $31.20 | $31.20 | $30.65 | $31.08 | $30.99 | 3,457 |
2020-05-15 | $30.71 | $30.71 | $30.71 | $30.71 | $30.62 | 0 |
2020-05-14 | $30.05 | $30.40 | $30.05 | $30.40 | $30.31 | 302 |
2020-05-13 | $30.44 | $30.44 | $30.44 | $30.44 | $30.35 | 2 |
2020-05-12 | $31.08 | $31.08 | $30.65 | $30.65 | $30.56 | 318 |
2020-05-11 | $31.08 | $31.25 | $31.02 | $31.02 | $30.93 | 560 |
2020-05-08 | $30.58 | $30.58 | $30.58 | $30.58 | $30.49 | 0 |
2020-05-07 | $30.75 | $30.75 | $30.58 | $30.58 | $30.49 | 302 |
2020-05-06 | $30.69 | $30.69 | $30.37 | $30.37 | $30.28 | 300 |
2020-05-05 | $30.44 | $30.44 | $30.44 | $30.44 | $30.35 | 9 |
2020-05-04 | $30.04 | $30.04 | $30.04 | $30.04 | $29.95 | 4 |
2020-05-01 | $30.49 | $30.49 | $30.04 | $30.04 | $29.95 | 740 |
2020-04-30 | $30.92 | $30.92 | $29.81 | $30.72 | $30.63 | 4,176 |
2020-04-29 | $30.90 | $31.12 | $30.90 | $31.12 | $31.03 | 274 |
2020-04-28 | $30.91 | $30.91 | $30.49 | $30.49 | $30.40 | 372 |
2020-04-27 | $30.53 | $30.78 | $30.53 | $30.78 | $30.69 | 921 |
2020-04-24 | $29.85 | $29.85 | $29.47 | $29.56 | $29.48 | 3,552 |
2020-04-23 | $30.14 | $30.15 | $30.03 | $30.15 | $30.06 | 414 |
2020-04-22 | $29.32 | $29.32 | $29.32 | $29.32 | $29.24 | 29 |
2020-04-21 | $29.21 | $29.32 | $29.21 | $29.32 | $29.24 | 319 |
2020-04-20 | $30.32 | $30.60 | $30.32 | $30.32 | $30.23 | 472 |
2020-04-17 | $30.05 | $30.69 | $30.05 | $30.69 | $30.60 | 772 |
2020-04-16 | $29.91 | $30.01 | $29.91 | $30.01 | $29.92 | 1,774 |
2020-04-15 | $30.47 | $30.47 | $30.47 | $30.47 | $30.38 | 79 |
2020-04-14 | $29.28 | $30.47 | $29.28 | $30.47 | $30.38 | 2,018 |
2020-04-13 | $29.76 | $29.76 | $29.76 | $29.76 | $29.67 | 0 |
2020-04-09 | $29.99 | $30.14 | $29.76 | $29.76 | $29.67 | 745 |
2020-04-08 | $29.41 | $29.41 | $29.41 | $29.41 | $29.33 | 2 |
2020-04-07 | $29.75 | $29.82 | $29.41 | $29.41 | $29.33 | 714 |
2020-04-06 | $28.83 | $29.16 | $28.83 | $29.16 | $29.08 | 202 |
2020-04-03 | $28.38 | $28.38 | $28.38 | $28.38 | $28.30 | 2 |
2020-04-02 | $28.38 | $28.38 | $28.38 | $28.38 | $28.30 | 8 |
2020-04-01 | $27.95 | $27.95 | $27.95 | $27.95 | $27.87 | 38 |
2020-03-31 | $28.79 | $28.97 | $28.79 | $28.86 | $28.78 | 432 |
2020-03-30 | $28.37 | $28.37 | $28.37 | $28.37 | $28.29 | 205 |
2020-03-27 | $27.81 | $27.81 | $27.81 | $27.81 | $27.73 | 996 |
2020-03-26 | $27.87 | $28.11 | $27.87 | $28.11 | $28.03 | 604 |
2020-03-25 | $27.45 | $27.45 | $27.45 | $27.45 | $27.37 | 1 |
2020-03-24 | $26.63 | $26.63 | $26.63 | $26.63 | $26.55 | 1 |
2020-03-23 | $25.27 | $25.27 | $25.27 | $25.27 | $25.20 | 28 |
2020-03-20 | $26.76 | $26.80 | $26.75 | $26.75 | $26.67 | 2,086 |
2020-03-19 | $26.90 | $26.90 | $26.10 | $26.37 | $26.29 | 1,301 |
2020-03-18 | $26.65 | $26.65 | $26.02 | $26.02 | $25.95 | 816 |
2020-03-17 | $27.10 | $27.30 | $26.94 | $27.30 | $27.22 | 1,862 |
2020-03-16 | $28.85 | $28.85 | $27.01 | $27.01 | $26.93 | 100 |
2020-03-13 | $28.38 | $28.71 | $27.57 | $28.71 | $28.63 | 3,230 |
2020-03-12 | $28.45 | $28.45 | $28.03 | $28.03 | $27.95 | 423 |
2020-03-11 | $30.77 | $30.77 | $29.53 | $29.53 | $29.45 | 16,419 |
2020-03-10 | $30.40 | $31.37 | $29.77 | $30.76 | $30.67 | 31,869 |
2020-03-09 | $30.69 | $30.69 | $30.69 | $30.69 | $30.60 | 0 |
2020-03-06 | $31.85 | $32.25 | $31.31 | $31.83 | $31.74 | 10,051 |
2020-03-05 | $32.91 | $32.91 | $32.64 | $32.64 | $32.55 | 300 |
2020-03-04 | $32.48 | $33.39 | $32.48 | $33.39 | $33.29 | 17,721 |
2020-03-03 | $32.99 | $32.99 | $32.31 | $32.37 | $32.28 | 1,702 |
2020-03-02 | $32.36 | $32.86 | $32.12 | $32.72 | $32.63 | 10,250 |
2020-02-28 | $31.53 | $31.93 | $31.18 | $31.93 | $31.84 | 16,178 |
2020-02-27 | $32.69 | $33.14 | $32.42 | $32.42 | $32.33 | 5,929 |
2020-02-26 | $33.58 | $33.96 | $32.86 | $33.21 | $33.11 | 11,509 |
2020-02-25 | $33.98 | $33.98 | $33.41 | $33.41 | $33.31 | 685 |
2020-02-24 | $33.90 | $34.31 | $33.90 | $34.26 | $34.16 | 3,860 |
2020-02-21 | $34.56 | $35.32 | $34.37 | $34.72 | $34.62 | 21,839 |
2020-02-20 | $34.62 | $36.15 | $34.47 | $34.98 | $34.88 | 20,282 |
2020-02-19 | $34.55 | $35.39 | $34.51 | $35.28 | $35.18 | 9,714 |
2020-02-18 | $34.65 | $35.39 | $34.24 | $34.73 | $34.63 | 12,839 |
2020-02-14 | $35.00 | $35.07 | $35.00 | $35.07 | $34.97 | 100 |
2020-02-13 | $35.12 | $35.14 | $35.12 | $35.14 | $35.04 | 103 |
2020-02-12 | $35.17 | $35.17 | $35.01 | $35.17 | $35.07 | 714 |
2020-02-11 | $34.99 | $34.99 | $34.90 | $34.90 | $34.80 | 2,543 |
2020-02-10 | $34.94 | $34.94 | $34.94 | $34.94 | $34.84 | 23 |
2020-02-07 | $34.87 | $34.87 | $34.87 | $34.87 | $34.77 | 0 |
2020-02-06 | $34.82 | $34.82 | $34.82 | $34.82 | $34.72 | 207 |
2020-02-05 | $34.84 | $34.84 | $34.84 | $34.84 | $34.74 | 0 |
2020-02-04 | $34.64 | $34.64 | $34.64 | $34.64 | $34.54 | 35 |
2020-02-03 | $34.20 | $34.22 | $34.16 | $34.16 | $34.06 | 10,602 |
2020-01-31 | $34.14 | $34.14 | $34.14 | $34.14 | $34.04 | 0 |
2020-01-30 | $34.31 | $34.64 | $34.31 | $34.64 | $34.54 | 6,838 |
2020-01-29 | $34.52 | $34.86 | $34.52 | $34.60 | $34.50 | 12,676 |
2020-01-28 | $34.98 | $35.21 | $34.71 | $34.87 | $34.77 | 3,020 |
2020-01-27 | $34.44 | $34.44 | $34.44 | $34.44 | $34.34 | 4 |
2020-01-24 | $34.87 | $34.87 | $34.87 | $34.87 | $34.77 | 1 |
2020-01-23 | $34.87 | $34.87 | $34.87 | $34.87 | $34.77 | 83 |
2020-01-22 | $34.74 | $34.78 | $34.65 | $34.67 | $34.57 | 1,424 |
2020-01-21 | $34.87 | $34.87 | $34.87 | $34.87 | $34.77 | 18 |
2020-01-17 | $34.89 | $34.89 | $34.89 | $34.89 | $34.79 | 0 |
2020-01-16 | $34.59 | $34.78 | $34.43 | $34.59 | $34.49 | 10,500 |
2020-01-15 | $34.65 | $34.65 | $34.65 | $34.65 | $34.55 | 0 |
2020-01-14 | $34.53 | $34.53 | $34.53 | $34.53 | $34.43 | 0 |
2020-01-13 | $34.39 | $34.39 | $33.70 | $34.32 | $34.22 | 2,002 |
2020-01-10 | $34.35 | $34.35 | $34.35 | $34.35 | $34.25 | 4 |
2020-01-09 | $34.24 | $34.56 | $34.24 | $34.46 | $34.36 | 2,842 |
2020-01-08 | $34.25 | $34.25 | $34.17 | $34.17 | $34.07 | 978 |
2020-01-07 | $34.24 | $34.24 | $34.18 | $34.18 | $34.08 | 113 |
2020-01-06 | $34.13 | $34.13 | $34.13 | $34.13 | $34.03 | 37 |
2020-01-03 | $34.16 | $34.16 | $34.16 | $34.16 | $34.06 | 7 |
2020-01-02 | $34.19 | $34.19 | $34.15 | $34.15 | $34.05 | 157 |
2019-12-31 | $34.71 | $34.71 | $34.05 | $34.05 | $33.95 | 326 |
2019-12-30 | $34.14 | $34.14 | $33.92 | $33.92 | $33.82 | 186 |
2019-12-27 | $34.19 | $34.19 | $34.19 | $34.19 | $34.09 | 66 |
2019-12-26 | $34.35 | $34.35 | $34.35 | $34.35 | $34.10 | 0 |
2019-12-24 | $34.40 | $34.40 | $34.23 | $34.23 | $33.98 | 102 |
2019-12-23 | $34.48 | $34.48 | $34.37 | $34.37 | $34.12 | 131 |
2019-12-20 | $34.32 | $34.32 | $34.32 | $34.32 | $34.07 | 0 |
2019-12-19 | $34.17 | $34.17 | $34.17 | $34.17 | $33.92 | 0 |
2019-12-18 | $34.00 | $34.17 | $34.00 | $34.17 | $33.92 | 266 |
2019-12-17 | $34.16 | $34.16 | $34.15 | $34.15 | $33.90 | 501 |
2019-12-16 | $34.01 | $34.17 | $34.01 | $34.17 | $33.92 | 322 |
2019-12-13 | $33.89 | $33.89 | $33.89 | $33.89 | $33.64 | 22 |
2019-12-12 | $33.81 | $33.81 | $33.81 | $33.81 | $33.56 | 2 |
2019-12-11 | $33.70 | $33.70 | $33.70 | $33.70 | $33.46 | 0 |
2019-12-10 | $33.63 | $33.63 | $33.63 | $33.63 | $33.39 | 31 |
2019-12-09 | $33.59 | $33.92 | $33.59 | $33.72 | $33.48 | 326 |
2019-12-06 | $33.59 | $33.78 | $33.59 | $33.78 | $33.54 | 600 |
2019-12-05 | $33.48 | $33.48 | $33.48 | $33.48 | $33.24 | 0 |
2019-12-04 | $33.38 | $33.54 | $33.38 | $33.54 | $33.30 | 550 |
2019-12-03 | $33.30 | $33.30 | $33.01 | $33.17 | $32.93 | 1,047 |
2019-12-02 | $33.51 | $33.51 | $33.51 | $33.51 | $33.27 | 98 |
2019-11-29 | $33.75 | $33.75 | $33.64 | $33.71 | $33.47 | 418 |
2019-11-27 | $33.72 | $33.72 | $33.72 | $33.72 | $33.48 | 0 |
2019-11-26 | $33.67 | $33.67 | $33.67 | $33.67 | $33.43 | 2 |
2019-11-25 | $33.53 | $33.53 | $33.53 | $33.53 | $33.29 | 12 |
2019-11-22 | $33.39 | $33.39 | $33.39 | $33.39 | $33.15 | 0 |
2019-11-21 | $33.37 | $33.37 | $33.37 | $33.37 | $33.13 | 92 |
2019-11-20 | $33.53 | $33.53 | $33.33 | $33.35 | $33.11 | 358 |
2019-11-19 | $33.50 | $33.53 | $33.50 | $33.53 | $33.29 | 441 |
2019-11-18 | $33.52 | $33.52 | $33.52 | $33.52 | $33.28 | 187 |
2019-11-15 | $33.95 | $33.95 | $33.42 | $33.42 | $33.18 | 207 |
2019-11-14 | $33.23 | $33.26 | $33.20 | $33.26 | $33.02 | 702 |
2019-11-13 | $33.24 | $33.24 | $33.24 | $33.24 | $33.00 | 0 |
2019-11-12 | $33.33 | $33.33 | $33.33 | $33.33 | $33.09 | 2 |
2019-11-11 | $33.27 | $33.27 | $33.27 | $33.27 | $33.03 | 301 |
2019-11-08 | $33.22 | $33.22 | $33.22 | $33.22 | $32.98 | 0 |
2019-11-07 | $33.19 | $33.27 | $33.19 | $33.27 | $33.03 | 300 |
2019-11-06 | $33.19 | $33.19 | $33.16 | $33.16 | $32.92 | 137 |
2019-11-05 | $33.21 | $33.21 | $33.21 | $33.21 | $32.97 | 2 |
2019-11-04 | $33.23 | $33.23 | $33.23 | $33.23 | $32.99 | 2 |
2019-11-01 | $33.15 | $33.15 | $33.15 | $33.15 | $32.91 | 2 |
2019-10-31 | $32.92 | $32.92 | $32.92 | $32.92 | $32.68 | 2 |
2019-10-30 | $32.96 | $32.96 | $32.96 | $32.96 | $32.72 | 0 |
2019-10-29 | $32.84 | $32.99 | $32.84 | $32.99 | $32.75 | 197 |
2019-10-28 | $32.99 | $32.99 | $32.99 | $32.99 | $32.75 | 25 |
2019-10-25 | $32.85 | $32.85 | $32.85 | $32.85 | $32.61 | 0 |
2019-10-24 | $32.64 | $32.73 | $32.64 | $32.73 | $32.49 | 506 |
2019-10-23 | $32.74 | $32.74 | $32.74 | $32.74 | $32.50 | 34 |
2019-10-22 | $32.88 | $32.88 | $32.88 | $32.88 | $32.64 | 10 |
2019-10-21 | $32.62 | $32.78 | $32.62 | $32.78 | $32.54 | 230 |
2019-10-18 | $32.63 | $32.63 | $32.63 | $32.63 | $32.39 | 0 |
2019-10-17 | $32.72 | $32.72 | $32.72 | $32.72 | $32.48 | 115 |
2019-10-16 | $32.49 | $32.64 | $32.49 | $32.64 | $32.40 | 376 |
2019-10-15 | $32.60 | $32.60 | $32.60 | $32.60 | $32.36 | 2 |
2019-10-14 | $32.49 | $32.49 | $32.49 | $32.49 | $32.25 | 0 |
2019-10-11 | $32.51 | $32.51 | $32.51 | $32.51 | $32.27 | 70 |
2019-10-10 | $31.75 | $32.16 | $31.75 | $32.16 | $31.93 | 150 |
2019-10-09 | $31.97 | $32.08 | $31.94 | $32.08 | $31.85 | 5,570 |
2019-10-08 | $32.00 | $32.00 | $31.94 | $31.94 | $31.71 | 975 |
2019-10-07 | $31.84 | $32.26 | $31.84 | $32.26 | $32.03 | 552 |
2019-10-04 | $32.17 | $32.17 | $32.17 | $32.17 | $31.94 | 404 |
2019-10-03 | $31.95 | $31.95 | $31.95 | $31.95 | $31.72 | 0 |
2019-10-02 | $31.80 | $31.84 | $31.80 | $31.84 | $31.61 | 292 |
2019-10-01 | $32.33 | $32.33 | $32.33 | $32.33 | $32.10 | 4 |
2019-09-30 | $32.39 | $32.55 | $32.39 | $32.55 | $32.31 | 220 |
2019-09-27 | $32.23 | $32.36 | $32.23 | $32.36 | $32.13 | 5,002 |
2019-09-26 | $32.64 | $32.64 | $32.51 | $32.51 | $32.27 | 383 |
2019-09-25 | $32.44 | $32.44 | $32.44 | $32.44 | $32.20 | 491 |
2019-09-24 | $32.36 | $32.62 | $32.32 | $32.44 | $32.20 | 1,211 |
2019-09-23 | $32.51 | $32.66 | $32.51 | $32.66 | $32.42 | 425 |
2019-09-20 | $32.73 | $32.73 | $32.73 | $32.73 | $32.49 | 24 |
2019-09-19 | $32.78 | $32.78 | $32.78 | $32.78 | $32.54 | 0 |
2019-09-18 | $32.64 | $32.64 | $32.52 | $32.59 | $32.35 | 1,550 |
2019-09-17 | $32.68 | $32.68 | $32.68 | $32.68 | $32.44 | 75 |
2019-09-16 | $32.50 | $32.70 | $32.50 | $32.70 | $32.46 | 400 |
2019-09-13 | $32.74 | $32.74 | $32.74 | $32.74 | $32.50 | 0 |
2019-09-12 | $32.63 | $32.73 | $32.63 | $32.73 | $32.49 | 2,601 |
2019-09-11 | $32.45 | $32.63 | $32.45 | $32.63 | $32.39 | 953 |
2019-09-10 | $32.45 | $32.47 | $32.45 | $32.47 | $32.23 | 155 |
2019-09-09 | $32.57 | $32.57 | $32.57 | $32.57 | $32.33 | 0 |
2019-09-06 | $32.60 | $32.60 | $32.60 | $32.60 | $32.36 | 100 |
2019-09-05 | $32.54 | $32.54 | $32.54 | $32.54 | $32.30 | 100 |
2019-09-04 | $32.22 | $32.22 | $32.22 | $32.22 | $31.99 | 100 |
2019-09-03 | $32.05 | $32.05 | $32.05 | $32.05 | $31.82 | 0 |
2019-08-30 | $32.15 | $32.15 | $32.15 | $32.15 | $31.92 | 0 |
2019-08-29 | $32.12 | $32.12 | $32.12 | $32.12 | $31.89 | 0 |
2019-08-28 | $31.69 | $31.84 | $31.69 | $31.84 | $31.61 | 633 |
2019-08-27 | $31.83 | $31.84 | $31.83 | $31.84 | $31.61 | 2,089 |
2019-08-26 | $31.85 | $31.85 | $31.85 | $31.85 | $31.62 | 0 |
2019-08-23 | $31.70 | $31.70 | $31.63 | $31.63 | $31.40 | 154 |
2019-08-22 | $32.09 | $32.09 | $32.09 | $32.09 | $31.86 | 2 |
2019-08-21 | $32.14 | $32.15 | $32.08 | $32.15 | $31.92 | 609 |
2019-08-20 | $31.86 | $32.02 | $31.86 | $32.02 | $31.79 | 2,073 |
2019-08-19 | $32.18 | $32.20 | $32.06 | $32.06 | $31.83 | 1,288 |
2019-08-16 | $31.77 | $31.80 | $31.77 | $31.80 | $31.57 | 250 |
2019-08-15 | $31.48 | $31.48 | $31.48 | $31.48 | $31.25 | 4,600 |
2019-08-14 | $31.64 | $31.65 | $31.42 | $31.53 | $31.30 | 2,616 |
2019-08-13 | $31.79 | $32.09 | $31.79 | $32.09 | $31.86 | 1,100 |
2019-08-12 | $32.03 | $32.03 | $32.03 | $32.03 | $31.80 | 0 |
2019-08-09 | $32.03 | $32.03 | $32.03 | $32.03 | $31.80 | 2 |
2019-08-08 | $32.13 | $32.13 | $32.13 | $32.13 | $31.90 | 74 |
2019-08-07 | $31.60 | $31.77 | $31.48 | $31.77 | $31.54 | 4,607 |
2019-08-06 | $31.55 | $31.79 | $31.55 | $31.71 | $31.48 | 1,158 |
2019-08-05 | $31.55 | $31.55 | $31.55 | $31.55 | $31.32 | 2 |
2019-08-02 | $32.02 | $32.02 | $31.95 | $31.95 | $31.72 | 791 |
2019-08-01 | $32.32 | $32.32 | $32.32 | $32.32 | $32.09 | 73 |
2019-07-31 | $32.38 | $32.38 | $32.38 | $32.38 | $32.15 | 0 |
2019-07-30 | $32.71 | $32.71 | $32.71 | $32.71 | $32.47 | 37 |
2019-07-29 | $32.77 | $32.77 | $32.77 | $32.77 | $32.53 | 0 |
2019-07-26 | $32.76 | $32.76 | $32.76 | $32.76 | $32.52 | 3 |
2019-07-25 | $32.67 | $32.67 | $32.67 | $32.67 | $32.43 | 5 |
2019-07-24 | $32.72 | $32.72 | $32.72 | $32.72 | $32.48 | 0 |
2019-07-23 | $32.66 | $32.66 | $32.66 | $32.66 | $32.42 | 0 |
2019-07-22 | $32.63 | $32.63 | $32.56 | $32.56 | $32.32 | 304 |
2019-07-19 | $32.62 | $32.62 | $32.62 | $32.62 | $32.38 | 93 |
2019-07-18 | $32.55 | $32.55 | $32.34 | $32.36 | $32.13 | 1,046 |
2019-07-17 | $32.60 | $32.60 | $32.60 | $32.60 | $32.36 | 0 |
2019-07-16 | $32.71 | $32.71 | $32.71 | $32.71 | $32.47 | 0 |
2019-07-15 | $32.51 | $32.77 | $32.51 | $32.77 | $32.53 | 295 |
2019-07-12 | $32.44 | $32.44 | $32.44 | $32.44 | $32.20 | 106 |
2019-07-11 | $32.41 | $32.41 | $32.41 | $32.41 | $32.18 | 0 |
2019-07-10 | $32.43 | $32.43 | $32.43 | $32.43 | $32.19 | 0 |
2019-07-09 | $32.42 | $32.42 | $32.42 | $32.42 | $32.19 | 129 |
2019-07-08 | $32.41 | $32.41 | $32.41 | $32.41 | $32.18 | 15 |
2019-07-05 | $32.51 | $32.51 | $32.51 | $32.51 | $32.27 | 2 |
2019-07-03 | $32.57 | $32.57 | $32.57 | $32.57 | $32.33 | 0 |
2019-07-02 | $32.45 | $32.45 | $32.45 | $32.45 | $32.21 | 0 |
2019-07-01 | $32.40 | $32.40 | $32.40 | $32.40 | $32.17 | 2 |
2019-06-28 | $32.20 | $32.20 | $32.20 | $32.20 | $31.97 | 8 |
2019-06-27 | $32.09 | $32.09 | $32.09 | $32.09 | $31.86 | 0 |
2019-06-26 | $32.06 | $32.06 | $32.01 | $32.01 | $31.78 | 171 |
2019-06-25 | $32.03 | $32.03 | $32.03 | $32.03 | $31.80 | 0 |
2019-06-24 | $32.05 | $32.21 | $32.05 | $32.21 | $31.98 | 785 |
2019-06-21 | $32.21 | $32.21 | $32.20 | $32.20 | $31.97 | 347 |
2019-06-20 | $32.00 | $32.15 | $32.00 | $32.11 | $31.88 | 529 |
2019-06-19 | $31.97 | $32.12 | $31.79 | $31.98 | $31.75 | 2,483 |
2019-06-18 | $32.05 | $32.05 | $31.95 | $31.95 | $31.72 | 440 |
2019-06-17 | $31.64 | $31.93 | $31.64 | $31.76 | $31.53 | 5,541 |
2019-06-14 | $31.72 | $31.72 | $31.72 | $31.72 | $31.49 | 69 |
2019-06-13 | $31.76 | $31.76 | $31.76 | $31.76 | $31.53 | 0 |
2019-06-12 | $31.66 | $31.66 | $31.66 | $31.66 | $31.43 | 0 |
2019-06-11 | $31.74 | $31.78 | $31.74 | $31.78 | $31.55 | 100 |
2019-06-10 | $31.78 | $31.78 | $31.78 | $31.78 | $31.55 | 27 |
2019-06-07 | $31.70 | $31.70 | $31.70 | $31.70 | $31.47 | 0 |
2019-06-06 | $31.37 | $31.52 | $31.37 | $31.52 | $31.29 | 567 |
2019-06-05 | $31.36 | $31.36 | $31.36 | $31.36 | $31.13 | 0 |
2019-06-04 | $31.11 | $31.18 | $31.11 | $31.18 | $30.95 | 430 |
2019-06-03 | $30.89 | $30.89 | $30.89 | $30.89 | $30.67 | 0 |
2019-05-31 | $30.99 | $30.99 | $30.99 | $30.99 | $30.77 | 2 |
2019-05-30 | $31.24 | $31.24 | $31.24 | $31.24 | $31.01 | 6 |
2019-05-29 | $31.15 | $31.16 | $31.15 | $31.16 | $30.93 | 200 |
2019-05-28 | $31.38 | $31.38 | $31.38 | $31.38 | $31.15 | 0 |
2019-05-24 | $31.54 | $31.54 | $31.54 | $31.54 | $31.31 | 45 |
2019-05-23 | $31.29 | $31.42 | $31.29 | $31.42 | $31.19 | 350 |
2019-05-22 | $31.56 | $31.72 | $31.56 | $31.72 | $31.49 | 554 |
2019-05-21 | $31.84 | $31.84 | $31.77 | $31.77 | $31.54 | 150 |
2019-05-20 | $31.50 | $31.53 | $31.38 | $31.53 | $31.30 | 557 |
2019-05-17 | $31.87 | $31.87 | $31.56 | $31.70 | $31.47 | 4,320 |
2019-05-16 | $31.91 | $31.91 | $31.86 | $31.86 | $31.63 | 821 |
2019-05-15 | $31.77 | $31.77 | $31.65 | $31.69 | $31.46 | 649 |
2019-05-14 | $31.51 | $31.52 | $31.51 | $31.52 | $31.29 | 332 |
2019-05-13 | $31.34 | $31.34 | $31.34 | $31.34 | $31.11 | 108 |
2019-05-10 | $31.65 | $31.87 | $31.65 | $31.87 | $31.64 | 302 |
2019-05-09 | $31.50 | $31.64 | $31.50 | $31.64 | $31.41 | 710 |
2019-05-08 | $31.83 | $31.85 | $31.83 | $31.85 | $31.62 | 175 |
2019-05-07 | $31.84 | $31.84 | $31.84 | $31.84 | $31.61 | 0 |
2019-05-06 | $32.14 | $32.14 | $32.14 | $32.14 | $31.91 | 178 |
2019-05-03 | $32.30 | $32.30 | $32.27 | $32.27 | $32.04 | 475 |
2019-05-02 | $32.18 | $32.18 | $32.18 | $32.18 | $31.95 | 69 |
2019-05-01 | $32.16 | $32.16 | $32.16 | $32.16 | $31.93 | 0 |
2019-04-30 | $32.17 | $32.17 | $32.17 | $32.17 | $31.94 | 0 |
2019-04-29 | $32.30 | $32.30 | $32.30 | $32.30 | $32.07 | 0 |
2019-04-26 | $32.16 | $32.16 | $32.16 | $32.16 | $31.93 | 0 |
2019-04-25 | $32.10 | $32.10 | $32.10 | $32.10 | $31.87 | 0 |
2019-04-24 | $32.15 | $32.15 | $32.15 | $32.15 | $31.92 | 24 |
2019-04-23 | $32.00 | $32.03 | $32.00 | $32.03 | $31.80 | 321 |
2019-04-22 | $31.95 | $31.99 | $31.95 | $31.99 | $31.76 | 264 |
2019-04-18 | $32.01 | $32.01 | $32.01 | $32.01 | $31.78 | 6 |
2019-04-17 | $31.87 | $32.01 | $31.62 | $31.89 | $31.66 | 6,360 |
2019-04-16 | $32.18 | $32.18 | $31.93 | $32.02 | $31.79 | 7,950 |
2019-04-15 | $32.05 | $32.05 | $32.05 | $32.05 | $31.82 | 5 |
2019-04-12 | $32.06 | $32.06 | $32.05 | $32.05 | $31.82 | 224 |
2019-04-11 | $31.98 | $31.98 | $31.98 | $31.98 | $31.75 | 13 |
2019-04-10 | $32.11 | $32.11 | $31.96 | $31.96 | $31.73 | 1,982 |
2019-04-09 | $31.79 | $31.91 | $31.78 | $31.91 | $31.68 | 2,483 |
2019-04-08 | $31.94 | $31.94 | $31.94 | $31.94 | $31.71 | 0 |
2019-04-05 | $31.95 | $31.95 | $31.95 | $31.95 | $31.72 | 56 |
2019-04-04 | $31.85 | $31.85 | $31.85 | $31.85 | $31.62 | 8 |
2019-04-03 | $31.84 | $31.84 | $31.84 | $31.84 | $31.61 | 2 |
2019-04-02 | $31.78 | $31.78 | $31.78 | $31.78 | $31.55 | 0 |
2019-04-01 | $31.73 | $31.73 | $31.73 | $31.73 | $31.50 | 126 |
2019-03-29 | $31.41 | $31.54 | $31.39 | $31.54 | $31.31 | 16,939 |
2019-03-28 | $31.43 | $31.43 | $31.43 | $31.43 | $31.20 | 49 |
2019-03-27 | $31.34 | $31.34 | $31.34 | $31.34 | $31.11 | 0 |
2019-03-26 | $31.40 | $31.45 | $31.33 | $31.45 | $31.22 | 12,223 |
2019-03-25 | $31.39 | $31.39 | $31.39 | $31.39 | $31.16 | 99 |
2019-03-22 | $31.55 | $31.55 | $31.40 | $31.45 | $31.22 | 1,364 |
2019-03-21 | $31.73 | $31.73 | $31.65 | $31.65 | $31.42 | 111 |
2019-03-20 | $31.65 | $31.65 | $31.52 | $31.52 | $31.29 | 1,422 |
2019-03-19 | $31.54 | $31.60 | $31.54 | $31.60 | $31.37 | 3,846 |
2019-03-18 | $31.59 | $31.59 | $31.44 | $31.58 | $31.35 | 989 |
2019-03-15 | $31.51 | $31.51 | $31.51 | $31.51 | $31.28 | 169 |
2019-03-14 | $31.40 | $31.40 | $31.40 | $31.40 | $31.17 | 0 |
2019-03-13 | $31.36 | $31.36 | $31.36 | $31.36 | $31.13 | 0 |
2019-03-12 | $31.25 | $31.25 | $31.25 | $31.25 | $31.02 | 99 |
2019-03-11 | $31.00 | $31.00 | $31.00 | $31.00 | $30.78 | 88 |
2019-03-08 | $30.75 | $30.75 | $30.75 | $30.75 | $30.53 | 4 |
2019-03-07 | $31.10 | $31.10 | $30.73 | $30.73 | $30.51 | 9,287 |
2019-03-06 | $31.40 | $31.40 | $31.14 | $31.14 | $30.91 | 207 |
2019-03-05 | $31.21 | $31.21 | $31.21 | $31.21 | $30.98 | 0 |
2019-03-04 | $31.33 | $31.33 | $31.16 | $31.16 | $30.93 | 706 |
2019-03-01 | $31.29 | $31.29 | $31.29 | $31.29 | $31.06 | 9 |
2019-02-28 | $31.23 | $31.23 | $31.23 | $31.23 | $31.00 | 192 |
2019-02-27 | $31.19 | $31.19 | $31.19 | $31.19 | $30.96 | 15 |
2019-02-26 | $31.25 | $31.28 | $31.25 | $31.28 | $31.05 | 925 |
2019-02-25 | $31.32 | $31.32 | $31.29 | $31.29 | $31.06 | 336 |
2019-02-22 | $31.13 | $31.18 | $31.13 | $31.18 | $30.95 | 209 |
2019-02-21 | $30.91 | $31.08 | $30.91 | $31.05 | $30.82 | 585 |
2019-02-20 | $31.24 | $31.24 | $30.94 | $31.09 | $30.86 | 8,362 |
2019-02-19 | $31.19 | $31.20 | $31.08 | $31.08 | $30.85 | 5,202 |
2019-02-15 | $30.86 | $31.05 | $30.86 | $31.05 | $30.82 | 367 |
2019-02-14 | $30.70 | $30.74 | $30.62 | $30.74 | $30.52 | 4,270 |
2019-02-13 | $30.74 | $30.90 | $30.74 | $30.90 | $30.68 | 27,877 |
2019-02-12 | $30.83 | $30.83 | $30.83 | $30.83 | $30.61 | 85 |
2019-02-11 | $30.58 | $30.58 | $30.58 | $30.58 | $30.36 | 2 |
2019-02-08 | $30.43 | $30.43 | $30.43 | $30.43 | $30.21 | 6 |
2019-02-07 | $30.38 | $30.53 | $30.37 | $30.53 | $30.31 | 8,266 |
2019-02-06 | $30.70 | $30.76 | $30.70 | $30.76 | $30.54 | 356 |
2019-02-05 | $30.75 | $30.75 | $30.75 | $30.75 | $30.53 | 0 |
2019-02-04 | $30.37 | $30.60 | $30.37 | $30.52 | $30.30 | 5,727 |
2019-02-01 | $30.37 | $30.51 | $30.37 | $30.51 | $30.29 | 820 |
2019-01-31 | $30.33 | $30.63 | $30.32 | $30.32 | $30.10 | 7,382 |
2019-01-30 | $30.35 | $30.35 | $30.35 | $30.35 | $30.13 | 481 |
2019-01-29 | $30.05 | $30.05 | $30.05 | $30.05 | $29.83 | 0 |
2019-01-28 | $30.02 | $30.02 | $30.02 | $30.02 | $29.80 | 1,400 |
2019-01-25 | $30.34 | $30.35 | $30.20 | $30.20 | $29.98 | 2,238 |
2019-01-24 | $30.01 | $30.01 | $30.01 | $30.01 | $29.79 | 6 |
2019-01-23 | $30.06 | $30.07 | $30.00 | $30.00 | $29.78 | 1,964 |
2019-01-22 | $29.85 | $29.85 | $29.85 | $29.85 | $29.63 | 1 |
2019-01-18 | $30.26 | $30.34 | $30.22 | $30.27 | $30.05 | 8,601 |
2019-01-17 | $29.81 | $29.90 | $29.79 | $29.84 | $29.62 | 5,243 |
2019-01-16 | $29.95 | $29.95 | $29.81 | $29.81 | $29.59 | 937 |
2019-01-15 | $29.45 | $29.45 | $29.45 | $29.45 | $29.24 | 0 |
2019-01-14 | $29.43 | $29.45 | $29.43 | $29.45 | $29.24 | 200 |
2019-01-11 | $29.45 | $29.65 | $29.45 | $29.65 | $29.44 | 1,128 |
2019-01-10 | $29.64 | $29.64 | $29.64 | $29.64 | $29.43 | 6 |
2019-01-09 | $29.50 | $29.53 | $29.47 | $29.53 | $29.32 | 369 |
2019-01-08 | $29.91 | $29.91 | $29.52 | $29.56 | $29.35 | 1,847 |
2019-01-07 | $29.35 | $29.41 | $29.27 | $29.27 | $29.06 | 2,286 |
2019-01-04 | $28.29 | $28.29 | $28.29 | $28.29 | $28.08 | 0 |
2019-01-03 | $28.79 | $28.79 | $28.29 | $28.29 | $28.08 | 500 |
2019-01-02 | $28.77 | $28.77 | $28.77 | $28.77 | $28.56 | 11 |
2018-12-31 | $29.85 | $29.85 | $28.48 | $28.67 | $28.46 | 11,427 |
2018-12-28 | $28.41 | $28.61 | $28.41 | $28.57 | $28.36 | 2,455 |
2018-12-27 | $27.67 | $28.21 | $27.67 | $28.21 | $28.01 | 326 |
2018-12-26 | $27.77 | $28.32 | $27.77 | $28.32 | $27.99 | 110 |
2018-12-24 | $27.65 | $27.65 | $27.65 | $27.65 | $27.32 | 4 |
2018-12-21 | $28.37 | $28.37 | $28.15 | $28.15 | $27.82 | 200 |
2018-12-20 | $28.39 | $28.50 | $28.39 | $28.50 | $28.16 | 100 |
2018-12-19 | $28.87 | $28.87 | $28.87 | $28.87 | $28.53 | 0 |
2018-12-18 | $29.19 | $29.19 | $28.92 | $28.92 | $28.58 | 3,727 |
2018-12-17 | $29.43 | $29.49 | $29.09 | $29.09 | $28.75 | 684 |
2018-12-14 | $29.58 | $29.58 | $29.53 | $29.53 | $29.18 | 100 |
2018-12-13 | $29.85 | $29.91 | $29.85 | $29.91 | $29.56 | 106 |
2018-12-12 | $30.00 | $30.02 | $30.00 | $30.02 | $29.67 | 2,069 |
2018-12-11 | $29.82 | $29.96 | $29.75 | $29.96 | $29.61 | 6,133 |
2018-12-10 | $29.56 | $29.88 | $29.56 | $29.88 | $29.53 | 727 |
2018-12-07 | $30.10 | $30.10 | $30.10 | $30.10 | $29.75 | 0 |
2018-12-06 | $30.10 | $30.10 | $30.10 | $30.10 | $29.75 | 257 |
2018-12-04 | $30.47 | $30.47 | $30.47 | $30.47 | $30.11 | 100 |
2018-12-03 | $30.84 | $30.84 | $30.79 | $30.79 | $30.43 | 690 |
2018-11-30 | $30.63 | $30.63 | $30.63 | $30.63 | $30.27 | 2 |
2018-11-29 | $30.58 | $30.63 | $30.58 | $30.63 | $30.27 | 434 |
2018-11-28 | $30.33 | $30.60 | $30.33 | $30.60 | $30.24 | 2,082 |
2018-11-27 | $30.37 | $30.37 | $30.37 | $30.37 | $30.01 | 0 |
2018-11-26 | $30.37 | $30.37 | $30.37 | $30.37 | $30.01 | 77 |
2018-11-23 | $30.37 | $30.37 | $30.37 | $30.37 | $30.01 | 122 |
2018-11-21 | $30.37 | $30.37 | $30.37 | $30.37 | $30.01 | 122 |
2018-11-20 | $30.37 | $30.37 | $30.37 | $30.37 | $30.01 | 219 |
2018-11-19 | $30.50 | $30.50 | $30.37 | $30.37 | $30.01 | 442 |
2018-11-16 | $30.67 | $30.67 | $30.42 | $30.55 | $30.19 | 4,777 |
2018-11-15 | $30.31 | $30.49 | $30.31 | $30.49 | $30.13 | 306 |
2018-11-14 | $30.93 | $30.93 | $30.93 | $30.93 | $30.57 | 52 |
2018-11-13 | $30.93 | $30.93 | $30.93 | $30.93 | $30.57 | 24 |
2018-11-12 | $30.93 | $30.93 | $30.93 | $30.93 | $30.57 | 1 |
2018-11-09 | $30.89 | $30.98 | $30.79 | $30.93 | $30.57 | 1,529 |
2018-11-08 | $31.06 | $31.06 | $31.06 | $31.06 | $30.69 | 5 |
2018-11-07 | $31.06 | $31.06 | $31.06 | $31.06 | $30.69 | 1,000 |
2018-11-06 | $30.72 | $30.72 | $30.72 | $30.72 | $30.36 | 860 |
2018-11-05 | $30.37 | $30.37 | $30.37 | $30.37 | $30.01 | 8 |
2018-11-02 | $30.34 | $30.37 | $30.34 | $30.37 | $30.01 | 1,130 |
2018-11-01 | $30.50 | $30.57 | $30.48 | $30.57 | $30.21 | 48,064 |
2018-10-31 | $30.34 | $30.43 | $30.34 | $30.43 | $30.07 | 1,291 |
2018-10-30 | $29.84 | $29.84 | $29.84 | $29.84 | $29.49 | 172 |
2018-10-29 | $30.29 | $30.51 | $30.29 | $30.39 | $30.03 | 611 |
2018-10-26 | $30.01 | $30.01 | $30.01 | $30.01 | $29.66 | 246 |
2018-10-25 | $30.52 | $30.52 | $30.52 | $30.52 | $30.16 | 2 |
2018-10-24 | $30.52 | $30.52 | $30.52 | $30.52 | $30.16 | 0 |
2018-10-23 | $30.54 | $30.54 | $30.52 | $30.52 | $30.16 | 1,185 |
2018-10-22 | $30.94 | $30.94 | $30.94 | $30.94 | $30.58 | 0 |
2018-10-19 | $32.04 | $32.04 | $30.94 | $30.94 | $30.58 | 1,815 |
2018-10-18 | $31.27 | $31.27 | $31.27 | $31.27 | $30.90 | 133 |
2018-10-17 | $31.24 | $31.27 | $31.24 | $31.27 | $30.90 | 896 |
2018-10-16 | $31.04 | $31.21 | $31.04 | $31.21 | $30.84 | 1,222 |
2018-10-15 | $31.01 | $31.01 | $31.00 | $31.00 | $30.64 | 800 |
2018-10-12 | $30.46 | $30.46 | $30.46 | $30.46 | $30.10 | 2,587 |
2018-10-11 | $30.78 | $30.78 | $30.49 | $30.56 | $30.20 | 2,400 |
2018-10-10 | $31.66 | $31.66 | $31.66 | $31.66 | $31.29 | 0 |
2018-10-09 | $31.66 | $31.66 | $31.66 | $31.66 | $31.29 | 800 |
2018-10-08 | $31.62 | $31.62 | $31.62 | $31.62 | $31.25 | 306 |
2018-10-05 | $31.72 | $31.72 | $31.62 | $31.62 | $31.25 | 10,556 |
2018-10-04 | $32.11 | $32.11 | $32.11 | $32.11 | $31.73 | 11 |
2018-10-03 | $32.17 | $32.23 | $32.11 | $32.11 | $31.73 | 1,580 |
2018-10-02 | $32.17 | $32.17 | $32.17 | $32.17 | $31.79 | 0 |
2018-10-01 | $32.17 | $32.17 | $32.17 | $32.17 | $31.79 | 0 |
2018-09-28 | $32.17 | $32.17 | $32.17 | $32.17 | $31.79 | 0 |
2018-09-27 | $32.17 | $32.17 | $32.17 | $32.17 | $31.79 | 41 |
2018-09-26 | $32.17 | $32.17 | $32.17 | $32.17 | $31.79 | 200 |
2018-09-25 | $32.16 | $32.16 | $32.02 | $32.02 | $31.64 | 363 |
2018-09-24 | $32.07 | $32.07 | $32.07 | $32.07 | $31.69 | 228 |
2018-09-21 | $32.14 | $32.14 | $32.14 | $32.14 | $31.76 | 0 |
2018-09-20 | $32.14 | $32.14 | $32.14 | $32.14 | $31.76 | 58 |
2018-09-19 | $32.14 | $32.14 | $32.14 | $32.14 | $31.76 | 200 |
2018-09-18 | $32.07 | $32.07 | $32.07 | $32.07 | $31.69 | 3,500 |
2018-09-17 | $31.89 | $31.89 | $31.89 | $31.89 | $31.51 | 185 |
2018-09-14 | $32.18 | $32.18 | $32.11 | $32.11 | $31.73 | 662 |
2018-09-13 | $31.89 | $31.89 | $31.89 | $31.89 | $31.51 | 0 |
2018-09-12 | $31.89 | $31.89 | $31.89 | $31.89 | $31.51 | 191 |
2018-09-11 | $31.89 | $31.89 | $31.89 | $31.89 | $31.51 | 369 |
2018-09-10 | $31.87 | $31.87 | $31.87 | $31.87 | $31.49 | 156 |
2018-09-07 | $31.95 | $32.00 | $31.76 | $31.76 | $31.39 | 1,043 |
2018-09-06 | $31.92 | $31.92 | $31.92 | $31.92 | $31.54 | 28 |
2018-09-05 | $32.07 | $32.07 | $31.92 | $31.92 | $31.54 | 1,933 |
2018-09-04 | $32.34 | $32.34 | $32.34 | $32.34 | $31.96 | 0 |
2018-08-31 | $32.34 | $32.34 | $32.34 | $32.34 | $31.96 | 0 |
2018-08-30 | $32.34 | $32.34 | $32.34 | $32.34 | $31.96 | 62 |
2018-08-29 | $32.17 | $32.34 | $32.17 | $32.34 | $31.96 | 901 |
2018-08-28 | $32.06 | $32.12 | $32.06 | $32.12 | $31.74 | 1,381 |
2018-08-27 | $31.95 | $32.11 | $31.95 | $32.11 | $31.73 | 277 |
2018-08-24 | $31.92 | $31.92 | $31.92 | $31.92 | $31.54 | 306 |
2018-08-23 | $31.89 | $31.95 | $31.89 | $31.95 | $31.57 | 2,138 |
2018-08-22 | $31.95 | $31.95 | $31.95 | $31.95 | $31.57 | 267 |
2018-08-21 | $31.84 | $31.84 | $31.84 | $31.84 | $31.47 | 254 |
2018-08-20 | $31.63 | $31.63 | $31.63 | $31.63 | $31.26 | 5 |
2018-08-17 | $31.63 | $31.63 | $31.63 | $31.63 | $31.26 | 336 |
2018-08-16 | $31.51 | $31.51 | $31.51 | $31.51 | $31.14 | 18 |
2018-08-15 | $31.51 | $31.51 | $31.51 | $31.51 | $31.14 | 0 |
2018-08-14 | $31.51 | $31.51 | $31.51 | $31.51 | $31.14 | 18 |
2018-08-13 | $31.53 | $31.53 | $31.51 | $31.51 | $31.14 | 3,500 |
2018-08-10 | $31.65 | $31.65 | $31.56 | $31.56 | $31.19 | 840 |
2018-08-09 | $31.89 | $31.89 | $31.89 | $31.89 | $31.51 | 5 |
2018-08-08 | $31.89 | $31.89 | $31.89 | $31.89 | $31.51 | 200 |
2018-08-07 | $31.58 | $31.58 | $31.58 | $31.58 | $31.21 | 83 |
2018-08-06 | $31.58 | $31.58 | $31.58 | $31.58 | $31.21 | 70 |
2018-08-03 | $31.58 | $31.58 | $31.58 | $31.58 | $31.21 | 0 |
2018-08-02 | $31.58 | $31.58 | $31.58 | $31.58 | $31.21 | 0 |
2018-08-01 | $31.58 | $31.58 | $31.58 | $31.58 | $31.21 | 1,400 |
2018-07-31 | $31.74 | $31.76 | $31.74 | $31.76 | $31.39 | 674 |
2018-07-30 | $31.68 | $31.68 | $31.68 | $31.68 | $31.31 | 0 |
2018-07-27 | $31.68 | $31.68 | $31.68 | $31.68 | $31.31 | 221 |
2018-07-26 | $31.71 | $31.79 | $31.71 | $31.79 | $31.42 | 265 |
2018-07-25 | $31.74 | $31.74 | $31.74 | $31.74 | $31.37 | 0 |
2018-07-24 | $31.80 | $31.80 | $31.74 | $31.74 | $31.37 | 628 |
2018-07-23 | $31.60 | $31.74 | $31.56 | $31.74 | $31.37 | 4,944 |
2018-07-20 | $31.61 | $31.67 | $31.54 | $31.54 | $31.17 | 678 |
2018-07-19 | $31.71 | $31.71 | $31.68 | $31.68 | $31.31 | 2,164 |
2018-07-18 | $31.70 | $31.73 | $31.63 | $31.63 | $31.26 | 1,458 |
2018-07-17 | $31.68 | $31.68 | $31.62 | $31.62 | $31.25 | 1,867 |
2018-07-16 | $31.57 | $31.57 | $31.57 | $31.57 | $31.20 | 2 |
2018-07-13 | $31.57 | $31.57 | $31.57 | $31.57 | $31.20 | 307 |
2018-07-12 | $31.48 | $31.48 | $31.48 | $31.48 | $31.11 | 909 |
2018-07-11 | $31.43 | $31.46 | $31.34 | $31.34 | $30.97 | 1,259 |
2018-07-10 | $31.50 | $31.50 | $31.49 | $31.50 | $31.13 | 2,277 |
2018-07-09 | $31.23 | $31.23 | $31.23 | $31.23 | $30.86 | 94 |
2018-07-06 | $31.23 | $31.23 | $31.23 | $31.23 | $30.86 | 8 |
2018-07-05 | $31.24 | $31.24 | $31.23 | $31.23 | $30.86 | 610 |
2018-07-03 | $31.18 | $31.18 | $31.16 | $31.16 | $30.79 | 696 |
2018-07-02 | $30.90 | $31.02 | $30.82 | $31.02 | $30.65 | 2,980 |
2018-06-29 | $31.18 | $31.18 | $31.18 | $31.18 | $30.81 | 23 |
2018-06-28 | $31.10 | $31.18 | $31.10 | $31.18 | $30.81 | 1,377 |
2018-06-27 | $31.31 | $31.31 | $30.90 | $30.93 | $30.57 | 3,297 |
2018-06-26 | $31.25 | $31.32 | $30.87 | $31.18 | $30.81 | 3,177 |
2018-06-25 | $31.39 | $31.39 | $31.39 | $31.39 | $31.02 | 0 |
2018-06-22 | $31.45 | $31.45 | $31.39 | $31.39 | $31.02 | 3,982 |
2018-06-21 | $31.24 | $31.29 | $31.23 | $31.23 | $30.86 | 1,944 |
2018-06-20 | $31.38 | $31.54 | $31.36 | $31.45 | $31.08 | 1,751 |
2018-06-19 | $31.38 | $31.39 | $31.35 | $31.39 | $31.02 | 6,578 |
2018-06-18 | $31.47 | $31.47 | $31.41 | $31.46 | $31.09 | 3,049 |
2018-06-15 | $31.65 | $31.65 | $31.65 | $31.65 | $31.28 | 40 |
2018-06-14 | $31.65 | $31.65 | $31.65 | $31.65 | $31.28 | 43 |
2018-06-13 | $31.59 | $31.65 | $31.54 | $31.65 | $31.28 | 2,471 |
2018-06-12 | $31.46 | $31.54 | $31.46 | $31.48 | $31.11 | 2,752 |
2018-06-11 | $31.60 | $31.60 | $31.60 | $31.60 | $31.23 | 102 |
2018-06-08 | $31.35 | $31.35 | $31.35 | $31.35 | $30.98 | 0 |
2018-06-07 | $31.54 | $31.54 | $31.35 | $31.35 | $30.98 | 4,196 |
2018-06-06 | $31.53 | $31.58 | $31.49 | $31.54 | $31.17 | 2,750 |
2018-06-05 | $31.42 | $31.42 | $31.36 | $31.36 | $30.99 | 318 |
2018-06-04 | $31.16 | $31.25 | $31.16 | $31.25 | $30.88 | 360 |
2018-06-01 | $31.22 | $31.26 | $31.20 | $31.23 | $30.86 | 1,007 |
2018-05-31 | $31.07 | $31.22 | $30.92 | $30.99 | $30.63 | 10,106 |
2018-05-30 | $31.07 | $31.25 | $31.01 | $31.23 | $30.86 | 11,185 |
2018-05-29 | $31.23 | $31.23 | $30.84 | $30.84 | $30.48 | 558 |
2018-05-25 | $31.19 | $31.19 | $31.13 | $31.17 | $30.80 | 3,632 |
2018-05-24 | $31.10 | $31.25 | $31.03 | $31.25 | $30.88 | 11,524 |
2018-05-23 | $31.17 | $31.19 | $31.10 | $31.19 | $30.82 | 5,736 |
2018-05-22 | $31.28 | $31.37 | $31.28 | $31.37 | $31.00 | 7,031 |
2018-05-21 | $31.25 | $31.25 | $31.25 | $31.25 | $30.88 | 481 |
2018-05-18 | $31.16 | $31.16 | $31.16 | $31.16 | $30.79 | 177 |
2018-05-17 | $31.16 | $31.16 | $31.16 | $31.16 | $30.79 | 132 |
2018-05-16 | $31.15 | $31.15 | $31.15 | $31.15 | $30.78 | 1,000 |
2018-05-15 | $31.21 | $31.21 | $31.21 | $31.21 | $30.84 | 0 |
2018-05-14 | $31.27 | $31.27 | $31.21 | $31.21 | $30.84 | 785 |
2018-05-11 | $30.97 | $30.97 | $30.97 | $30.97 | $30.61 | 2 |
2018-05-10 | $30.97 | $30.97 | $30.97 | $30.97 | $30.61 | 90 |
2018-05-09 | $30.95 | $30.97 | $30.95 | $30.97 | $30.61 | 1,086 |
2018-05-08 | $30.62 | $30.62 | $30.62 | $30.62 | $30.26 | 0 |
2018-05-07 | $30.62 | $30.62 | $30.62 | $30.62 | $30.26 | 0 |
2018-05-04 | $30.62 | $30.62 | $30.62 | $30.62 | $30.26 | 295 |
2018-05-03 | $30.22 | $30.22 | $30.22 | $30.22 | $29.86 | 194 |
2018-05-02 | $30.46 | $30.46 | $30.46 | $30.46 | $30.10 | 8 |
2018-05-01 | $30.41 | $30.46 | $30.37 | $30.46 | $30.10 | 2,852 |
2018-04-30 | $30.63 | $30.63 | $30.63 | $30.63 | $30.27 | 618 |
2018-04-27 | $30.22 | $30.22 | $30.22 | $30.22 | $29.86 | 83 |
2018-04-26 | $30.22 | $30.22 | $30.22 | $30.22 | $29.86 | 0 |
2018-04-25 | $30.22 | $30.22 | $30.22 | $30.22 | $29.86 | 600 |
2018-04-24 | $30.41 | $30.41 | $30.34 | $30.34 | $29.98 | 2,472 |
2018-04-23 | $30.75 | $30.75 | $30.75 | $30.75 | $30.39 | 89 |
2018-04-20 | $30.75 | $30.75 | $30.75 | $30.75 | $30.39 | 250 |
2018-04-19 | $31.05 | $31.05 | $31.05 | $31.05 | $30.68 | 0 |
2018-04-18 | $31.05 | $31.05 | $31.05 | $31.05 | $30.68 | 0 |
2018-04-17 | $30.89 | $31.05 | $30.89 | $31.05 | $30.68 | 2,321 |
2018-04-16 | $30.71 | $30.80 | $30.71 | $30.80 | $30.44 | 8,506 |
2018-04-13 | $30.65 | $30.65 | $30.65 | $30.65 | $30.29 | 107 |
2018-04-12 | $30.74 | $30.79 | $30.65 | $30.79 | $30.43 | 509 |
2018-04-11 | $30.59 | $30.59 | $30.58 | $30.59 | $30.23 | 1,851 |
2018-04-10 | $30.28 | $30.28 | $30.28 | $30.28 | $29.92 | 5 |
2018-04-09 | $30.28 | $30.28 | $30.28 | $30.28 | $29.92 | 6 |
2018-04-06 | $30.36 | $30.38 | $30.28 | $30.28 | $29.92 | 1,538 |
2018-04-05 | $29.98 | $29.98 | $29.98 | $29.98 | $29.63 | 63 |
2018-04-04 | $29.98 | $29.98 | $29.98 | $29.98 | $29.63 | 300 |
2018-04-03 | $29.73 | $29.73 | $29.73 | $29.73 | $29.38 | 9 |
2018-04-02 | $29.89 | $29.90 | $29.72 | $29.73 | $29.38 | 3,160 |
2018-03-29 | $30.57 | $30.57 | $30.57 | $30.57 | $30.21 | 37 |
2018-03-28 | $30.57 | $30.57 | $30.57 | $30.57 | $30.21 | 149 |
2018-03-27 | $30.57 | $30.57 | $30.57 | $30.57 | $30.21 | 1,100 |
2018-03-26 | $31.09 | $31.09 | $31.09 | $31.09 | $30.72 | 0 |
2018-03-23 | $31.09 | $31.09 | $31.09 | $31.09 | $30.72 | 669 |
2018-03-22 | $31.09 | $31.09 | $31.09 | $31.09 | $30.72 | 10 |
2018-03-21 | $31.09 | $31.09 | $31.09 | $31.09 | $30.72 | 997 |
2018-03-20 | $30.89 | $30.89 | $30.89 | $30.89 | $30.53 | 24 |
2018-03-19 | $31.04 | $31.04 | $30.88 | $30.89 | $30.53 | 516 |
2018-03-16 | $31.25 | $31.25 | $31.13 | $31.17 | $30.80 | 8,439 |
2018-03-15 | $31.18 | $31.18 | $31.18 | $31.18 | $30.81 | 0 |
2018-03-14 | $31.18 | $31.18 | $31.18 | $31.18 | $30.81 | 59 |
2018-03-13 | $31.18 | $31.18 | $31.18 | $31.18 | $30.81 | 100 |
2018-03-12 | $31.32 | $31.32 | $31.32 | $31.32 | $30.95 | 2,484 |
2018-03-09 | $31.44 | $31.44 | $31.44 | $31.44 | $31.07 | 397 |
2018-03-08 | $30.75 | $30.75 | $30.75 | $30.75 | $30.39 | 65 |
2018-03-07 | $30.75 | $30.75 | $30.75 | $30.75 | $30.39 | 100 |
2018-03-06 | $30.85 | $30.97 | $30.85 | $30.97 | $30.61 | 2,228 |
2018-03-05 | $30.79 | $30.79 | $30.79 | $30.79 | $30.43 | 304 |
2018-03-02 | $30.47 | $30.47 | $30.47 | $30.47 | $30.11 | 20 |
2018-03-01 | $30.47 | $30.47 | $30.47 | $30.47 | $30.11 | 300 |
2018-02-28 | $30.96 | $30.96 | $30.96 | $30.96 | $30.60 | 100 |
2018-02-27 | $31.08 | $31.08 | $31.08 | $31.08 | $30.71 | 0 |
2018-02-26 | $31.08 | $31.08 | $31.08 | $31.08 | $30.71 | 300 |
2018-02-23 | $30.86 | $31.02 | $30.86 | $31.02 | $30.65 | 1,869 |
2018-02-22 | $30.82 | $30.82 | $30.73 | $30.73 | $30.37 | 11,917 |
2018-02-21 | $30.92 | $30.92 | $30.92 | $30.92 | $30.56 | 0 |
2018-02-20 | $30.92 | $30.92 | $30.92 | $30.92 | $30.56 | 137 |
2018-02-16 | $31.11 | $31.11 | $30.92 | $30.92 | $30.56 | 2,049 |
2018-02-15 | $30.54 | $30.54 | $30.54 | $30.54 | $30.18 | 0 |
2018-02-14 | $30.44 | $30.54 | $30.38 | $30.54 | $30.18 | 1,340 |
2018-02-13 | $30.40 | $30.40 | $30.40 | $30.40 | $30.04 | 2 |
2018-02-12 | $30.00 | $30.40 | $30.00 | $30.40 | $30.04 | 760 |
2018-02-09 | $30.04 | $30.04 | $30.04 | $30.04 | $29.69 | 87 |
2018-02-08 | $30.04 | $30.04 | $30.04 | $30.04 | $29.69 | 300 |
2018-02-07 | $30.71 | $30.71 | $30.71 | $30.71 | $30.35 | 172 |
2018-02-06 | $30.14 | $30.62 | $30.00 | $30.62 | $30.26 | 19,101 |
2018-02-05 | $30.68 | $30.68 | $30.57 | $30.57 | $30.21 | 722 |
2018-02-02 | $31.67 | $31.67 | $31.67 | $31.67 | $31.30 | 102 |
2018-02-01 | $31.67 | $31.67 | $31.67 | $31.67 | $31.30 | 0 |
2018-01-31 | $31.75 | $31.75 | $31.67 | $31.67 | $31.30 | 813 |
2018-01-30 | $31.75 | $31.75 | $31.66 | $31.73 | $31.36 | 970 |
2018-01-29 | $31.97 | $31.97 | $31.97 | $31.97 | $31.59 | 2 |
2018-01-26 | $31.88 | $31.97 | $31.88 | $31.97 | $31.59 | 214 |
2018-01-25 | $31.95 | $31.95 | $31.95 | $31.95 | $31.57 | 6 |
2018-01-24 | $31.86 | $31.95 | $31.80 | $31.95 | $31.57 | 4,218 |
2018-01-23 | $31.64 | $31.64 | $31.64 | $31.64 | $31.27 | 0 |
2018-01-22 | $31.64 | $31.64 | $31.64 | $31.64 | $31.27 | 5 |
2018-01-19 | $31.64 | $31.64 | $31.64 | $31.64 | $31.27 | 508 |
2018-01-18 | $31.74 | $31.74 | $31.74 | $31.74 | $31.37 | 186 |
2018-01-17 | $31.39 | $31.75 | $31.39 | $31.74 | $31.37 | 2,510 |
2018-01-16 | $31.55 | $31.55 | $31.55 | $31.55 | $31.18 | 145 |
2018-01-12 | $31.42 | $31.42 | $31.39 | $31.39 | $31.02 | 306 |
2018-01-11 | $31.18 | $31.18 | $31.18 | $31.18 | $30.81 | 12 |
2018-01-10 | $31.18 | $31.18 | $31.18 | $31.18 | $30.81 | 0 |
2018-01-09 | $31.50 | $31.50 | $31.18 | $31.18 | $30.81 | 678 |
2018-01-08 | $31.13 | $31.13 | $31.13 | $31.13 | $30.76 | 102 |
2018-01-05 | $31.31 | $31.31 | $31.11 | $31.15 | $30.78 | 12,817 |
2018-01-04 | $31.29 | $31.29 | $31.28 | $31.28 | $30.91 | 727 |
2018-01-03 | $30.95 | $30.95 | $30.95 | $30.95 | $30.59 | 1 |
2018-01-02 | $30.97 | $30.97 | $30.95 | $30.95 | $30.59 | 1,346 |
2017-12-29 | $30.83 | $30.83 | $30.83 | $30.83 | $30.47 | 586 |
2017-12-28 | $30.83 | $30.83 | $30.83 | $30.83 | $30.47 | 34 |
2017-12-27 | $30.83 | $30.83 | $30.83 | $30.83 | $30.47 | 7 |
2017-12-26 | $30.87 | $30.92 | $30.83 | $30.83 | $30.47 | 2,186 |
2017-12-22 | $30.65 | $30.65 | $30.65 | $30.65 | $30.29 | 101 |
2017-12-21 | $30.70 | $30.70 | $30.70 | $30.70 | $30.34 | 0 |
2017-12-20 | $30.70 | $30.70 | $30.70 | $30.70 | $30.34 | 38 |
2017-12-19 | $30.73 | $30.73 | $30.70 | $30.70 | $30.34 | 913 |
2017-12-18 | $30.82 | $30.98 | $30.82 | $30.98 | $30.62 | 5,505 |
2017-12-15 | $30.71 | $30.71 | $30.71 | $30.71 | $30.35 | 1,330 |
2017-12-14 | $30.64 | $30.64 | $30.63 | $30.63 | $30.27 | 2,209 |
2017-12-13 | $30.49 | $30.49 | $30.49 | $30.49 | $30.13 | 0 |
2017-12-12 | $30.49 | $30.49 | $30.49 | $30.49 | $30.13 | 24 |
2017-12-11 | $30.49 | $30.49 | $30.49 | $30.49 | $30.13 | 871 |
2017-12-08 | $30.64 | $30.65 | $30.60 | $30.65 | $30.29 | 1,000 |
2017-12-07 | $30.48 | $30.48 | $30.48 | $30.48 | $30.12 | 18 |
2017-12-06 | $30.32 | $30.48 | $30.32 | $30.48 | $30.12 | 521 |
2017-12-05 | $30.67 | $30.67 | $30.67 | $30.67 | $30.31 | 0 |
2017-12-04 | $30.67 | $30.67 | $30.67 | $30.67 | $30.30 | 808 |
2017-12-01 | $30.58 | $30.58 | $30.54 | $30.54 | $30.18 | 1,324 |
2017-11-30 | $30.40 | $30.40 | $30.40 | $30.40 | $30.04 | 6 |
2017-11-29 | $30.42 | $30.51 | $30.40 | $30.40 | $30.04 | 5,892 |
2017-11-28 | $30.43 | $30.45 | $30.34 | $30.45 | $30.09 | 2,504 |
2017-11-27 | $30.18 | $30.18 | $30.18 | $30.18 | $29.82 | 156 |
2017-11-24 | $30.11 | $30.11 | $30.11 | $30.11 | $29.76 | 0 |
2017-11-22 | $30.11 | $30.11 | $30.11 | $30.11 | $29.76 | 0 |
2017-11-21 | $30.11 | $30.11 | $30.11 | $30.11 | $29.76 | 0 |
2017-11-20 | $30.10 | $30.14 | $30.10 | $30.11 | $29.76 | 1,893 |
2017-11-17 | $30.17 | $30.17 | $30.17 | $30.17 | $29.81 | 2 |
2017-11-16 | $30.24 | $30.24 | $30.17 | $30.17 | $29.81 | 1,401 |
2017-11-15 | $29.92 | $30.01 | $29.91 | $30.01 | $29.65 | 1,532 |
2017-11-14 | $30.04 | $30.04 | $30.04 | $30.04 | $29.69 | 141 |
2017-11-13 | $30.41 | $30.41 | $30.41 | $30.41 | $30.05 | 10 |
2017-11-10 | $30.41 | $30.41 | $30.41 | $30.41 | $30.05 | 0 |
2017-11-09 | $30.41 | $30.41 | $30.41 | $30.41 | $30.05 | 0 |
2017-11-08 | $30.41 | $30.41 | $30.40 | $30.41 | $30.05 | 637 |
2017-11-07 | $30.02 | $30.12 | $30.02 | $30.12 | $29.77 | 1,104 |
2017-11-06 | $30.28 | $30.28 | $30.27 | $30.28 | $29.92 | 5,155 |
2017-11-03 | $30.22 | $30.33 | $30.22 | $30.33 | $29.97 | 1,147 |
2017-11-02 | $30.20 | $30.26 | $30.20 | $30.26 | $29.90 | 932 |
2017-11-01 | $30.28 | $30.28 | $30.28 | $30.28 | $29.92 | 1,352 |
2017-10-31 | $30.16 | $30.26 | $30.15 | $30.26 | $29.90 | 12,382 |
2017-10-30 | $30.15 | $30.15 | $30.11 | $30.14 | $29.78 | 6,472 |
2017-10-27 | $29.97 | $29.97 | $29.97 | $29.97 | $29.62 | 0 |
2017-10-26 | $29.97 | $29.97 | $29.97 | $29.97 | $29.62 | 0 |
2017-10-25 | $30.03 | $30.03 | $29.97 | $29.97 | $29.62 | 465 |
2017-10-24 | $30.25 | $30.28 | $30.13 | $30.13 | $29.78 | 540 |
2017-10-23 | $30.27 | $30.27 | $30.27 | $30.27 | $29.91 | 0 |
2017-10-20 | $30.27 | $30.27 | $30.27 | $30.27 | $29.91 | 174 |
2017-10-19 | $30.27 | $30.27 | $30.27 | $30.27 | $29.91 | 47 |
2017-10-18 | $30.27 | $30.27 | $30.27 | $30.27 | $29.91 | 309 |
2017-10-17 | $30.12 | $30.13 | $30.07 | $30.07 | $29.72 | 1,880 |
2017-10-16 | $30.12 | $30.18 | $30.12 | $30.18 | $29.82 | 689 |
2017-10-13 | $30.15 | $30.15 | $30.15 | $30.15 | $29.80 | 0 |
2017-10-12 | $30.05 | $30.18 | $30.05 | $30.15 | $29.80 | 2,590 |
2017-10-11 | $30.07 | $30.14 | $30.07 | $30.10 | $29.75 | 1,364 |
2017-10-10 | $30.18 | $30.18 | $30.18 | $30.18 | $29.82 | 285 |
2017-10-09 | $30.01 | $30.13 | $30.01 | $30.10 | $29.75 | 1,204 |
2017-10-06 | $30.02 | $30.02 | $30.02 | $30.02 | $29.67 | 0 |
2017-10-05 | $29.99 | $30.09 | $29.99 | $30.02 | $29.67 | 13,461 |
2017-10-04 | $30.06 | $30.06 | $30.02 | $30.02 | $29.66 | 444 |
2017-10-03 | $29.97 | $29.97 | $29.97 | $29.97 | $29.62 | 0 |
2017-10-02 | $29.97 | $29.97 | $29.97 | $29.97 | $29.61 | 267 |
2017-09-29 | $29.93 | $29.93 | $29.93 | $29.93 | $29.58 | 132 |
2017-09-28 | $29.75 | $29.80 | $29.75 | $29.80 | $29.45 | 801 |
2017-09-27 | $29.73 | $29.73 | $29.73 | $29.73 | $29.38 | 0 |
2017-09-26 | $29.73 | $29.73 | $29.73 | $29.73 | $29.38 | 118 |
2017-09-25 | $29.76 | $29.76 | $29.76 | $29.76 | $29.41 | 164 |
2017-09-22 | $29.69 | $29.69 | $29.69 | $29.69 | $29.34 | 2 |
2017-09-21 | $29.69 | $29.69 | $29.69 | $29.69 | $29.34 | 6 |
2017-09-20 | $29.69 | $29.69 | $29.69 | $29.69 | $29.34 | 590 |
2017-09-19 | $29.75 | $29.75 | $29.69 | $29.69 | $29.34 | 8,357 |
2017-09-18 | $29.80 | $29.80 | $29.73 | $29.73 | $29.38 | 693 |
2017-09-15 | $29.68 | $29.68 | $29.68 | $29.68 | $29.33 | 12 |
2017-09-14 | $29.47 | $29.68 | $29.47 | $29.68 | $29.33 | 882 |
2017-09-13 | $29.57 | $29.67 | $29.57 | $29.67 | $29.32 | 470 |
2017-09-12 | $29.46 | $29.46 | $29.46 | $29.46 | $29.11 | 0 |
2017-09-11 | $29.46 | $29.46 | $29.46 | $29.46 | $29.11 | 0 |
2017-09-08 | $29.46 | $29.46 | $29.46 | $29.46 | $29.11 | 224 |
2017-09-07 | $29.65 | $29.65 | $29.38 | $29.39 | $29.04 | 1,508 |
2017-09-06 | $29.45 | $29.45 | $29.45 | $29.45 | $29.11 | 7 |
2017-09-05 | $29.31 | $29.45 | $29.31 | $29.45 | $29.10 | 587 |
2017-09-01 | $29.70 | $29.70 | $29.70 | $29.70 | $29.35 | 3 |
2017-08-31 | $29.70 | $29.70 | $29.70 | $29.70 | $29.35 | 0 |
2017-08-30 | $28.75 | $30.47 | $28.75 | $29.70 | $29.35 | 7,639 |
2017-08-29 | $29.36 | $29.36 | $29.36 | $29.36 | $29.02 | 16 |
2017-08-28 | $29.30 | $29.36 | $29.30 | $29.36 | $29.02 | 448 |
2017-08-25 | $29.10 | $29.10 | $29.10 | $29.10 | $28.76 | 66 |
2017-08-24 | $29.10 | $29.10 | $29.10 | $29.10 | $28.76 | 49 |
2017-08-23 | $29.10 | $29.10 | $29.10 | $29.10 | $28.76 | 15 |
2017-08-22 | $29.10 | $29.10 | $29.10 | $29.10 | $28.76 | 0 |
2017-08-21 | $29.20 | $29.20 | $29.10 | $29.10 | $28.76 | 1,110 |
2017-08-18 | $29.16 | $29.20 | $29.16 | $29.20 | $28.86 | 1,508 |
2017-08-17 | $29.33 | $29.33 | $29.24 | $29.24 | $28.89 | 555 |
2017-08-16 | $29.55 | $29.55 | $29.55 | $29.55 | $29.20 | 3,383 |
2017-08-15 | $29.04 | $29.04 | $29.04 | $29.04 | $28.70 | 0 |
2017-08-14 | $29.04 | $29.04 | $29.04 | $29.04 | $28.70 | 0 |
2017-08-11 | $29.00 | $29.04 | $28.99 | $29.04 | $28.70 | 630 |
2017-08-10 | $29.17 | $29.20 | $29.17 | $29.20 | $28.86 | 551 |
2017-08-09 | $29.67 | $29.67 | $29.67 | $29.67 | $29.32 | 7 |
2017-08-08 | $29.67 | $29.67 | $29.67 | $29.67 | $29.32 | 589 |
2017-08-07 | $29.53 | $29.53 | $29.53 | $29.53 | $29.18 | 76 |
2017-08-04 | $29.53 | $29.53 | $29.53 | $29.53 | $29.18 | 1 |
2017-08-03 | $29.53 | $29.53 | $29.53 | $29.53 | $29.18 | 0 |
2017-08-02 | $29.53 | $29.53 | $29.53 | $29.53 | $29.18 | 327 |
2017-08-01 | $29.45 | $29.45 | $29.45 | $29.45 | $29.10 | 0 |
2017-07-31 | $29.45 | $29.45 | $29.45 | $29.45 | $29.10 | 0 |
2017-07-28 | $29.44 | $29.47 | $29.44 | $29.45 | $29.10 | 1,700 |
2017-07-27 | $29.60 | $29.60 | $29.60 | $29.60 | $29.26 | 184 |
2017-07-26 | $29.54 | $29.60 | $29.54 | $29.60 | $29.26 | 343 |
2017-07-25 | $29.48 | $29.48 | $29.48 | $29.48 | $29.13 | 2 |
2017-07-24 | $29.48 | $29.48 | $29.48 | $29.48 | $29.13 | 25 |
2017-07-21 | $29.44 | $29.48 | $29.44 | $29.48 | $29.13 | 3,902 |
2017-07-20 | $29.53 | $29.53 | $29.53 | $29.53 | $29.18 | 7,650 |
2017-07-19 | $29.49 | $29.52 | $29.46 | $29.52 | $29.18 | 2,254 |
2017-07-18 | $29.45 | $29.50 | $29.37 | $29.39 | $29.05 | 23,019 |
2017-07-17 | $29.68 | $29.68 | $29.68 | $29.68 | $29.33 | 0 |
2017-07-14 | $29.68 | $29.68 | $29.68 | $29.68 | $29.33 | 1,400 |
2017-07-13 | $29.28 | $29.32 | $29.28 | $29.32 | $28.97 | 1,162 |
2017-07-12 | $29.27 | $29.27 | $29.27 | $29.27 | $28.93 | 265 |
2017-07-11 | $28.99 | $28.99 | $28.99 | $28.99 | $28.65 | 0 |
2017-07-10 | $28.99 | $28.99 | $28.99 | $28.99 | $28.65 | 0 |
2017-07-07 | $28.90 | $28.99 | $28.90 | $28.99 | $28.65 | 1,682 |
2017-07-06 | $29.03 | $29.08 | $29.03 | $29.08 | $28.73 | 306 |
2017-07-05 | $29.19 | $29.19 | $29.19 | $29.19 | $28.85 | 81 |
2017-07-03 | $29.20 | $29.20 | $29.19 | $29.19 | $28.85 | 312 |
2017-06-30 | $29.16 | $29.16 | $29.16 | $29.16 | $28.82 | 235 |
2017-06-29 | $29.31 | $29.31 | $29.31 | $29.31 | $28.96 | 7 |
2017-06-28 | $29.31 | $29.31 | $29.31 | $29.31 | $28.96 | 1,620 |
2017-06-27 | $29.24 | $29.24 | $29.24 | $29.24 | $28.90 | 0 |
2017-06-26 | $29.25 | $29.25 | $29.24 | $29.24 | $28.90 | 889 |
2017-06-23 | $29.16 | $29.16 | $29.16 | $29.16 | $28.81 | 0 |
2017-06-22 | $29.16 | $29.16 | $29.16 | $29.16 | $28.81 | 0 |
2017-06-21 | $29.14 | $29.16 | $29.14 | $29.16 | $28.81 | 4,261 |
2017-06-20 | $29.12 | $29.21 | $29.12 | $29.18 | $28.84 | 731 |
2017-06-19 | $29.12 | $29.12 | $29.12 | $29.12 | $28.78 | 0 |
2017-06-16 | $29.11 | $29.15 | $29.11 | $29.12 | $28.78 | 3,853 |
2017-06-15 | $29.18 | $29.18 | $29.18 | $29.18 | $28.84 | 0 |
2017-06-14 | $29.19 | $29.21 | $29.18 | $29.18 | $28.84 | 716 |
2017-06-13 | $29.12 | $29.12 | $29.12 | $29.12 | $28.78 | 7 |
2017-06-12 | $29.12 | $29.12 | $29.12 | $29.12 | $28.78 | 0 |
2017-06-09 | $29.12 | $29.12 | $29.12 | $29.12 | $28.78 | 284 |
2017-06-08 | $29.08 | $29.08 | $29.08 | $29.08 | $28.74 | 0 |
2017-06-07 | $29.08 | $29.08 | $29.08 | $29.08 | $28.74 | 0 |
2017-06-06 | $29.08 | $29.08 | $29.08 | $29.08 | $28.74 | 0 |
2017-06-05 | $29.13 | $29.14 | $29.08 | $29.08 | $28.74 | 1,178 |
2017-06-02 | $29.13 | $29.13 | $29.13 | $29.13 | $28.79 | 11,492 |
2017-06-01 | $29.01 | $29.01 | $29.01 | $29.01 | $28.67 | 154 |
2017-05-31 | $28.94 | $28.94 | $28.94 | $28.94 | $28.60 | 7 |
2017-05-30 | $28.94 | $28.94 | $28.94 | $28.94 | $28.60 | 615 |
2017-05-26 | $28.88 | $28.88 | $28.88 | $28.88 | $28.54 | 0 |
2017-05-25 | $28.88 | $28.88 | $28.88 | $28.88 | $28.54 | 0 |
2017-05-24 | $28.80 | $28.88 | $28.80 | $28.88 | $28.54 | 1,391 |
2017-05-23 | $28.90 | $28.90 | $28.90 | $28.90 | $28.56 | 190 |
2017-05-22 | $28.84 | $28.84 | $28.84 | $28.84 | $28.50 | 382 |
2017-05-19 | $28.82 | $28.84 | $28.80 | $28.82 | $28.48 | 5,110 |
2017-05-18 | $28.59 | $28.62 | $28.59 | $28.62 | $28.28 | 2,655 |
2017-05-17 | $28.68 | $28.73 | $28.56 | $28.56 | $28.22 | 6,331 |
2017-05-16 | $28.92 | $28.92 | $28.88 | $28.88 | $28.54 | 1,247 |
2017-05-15 | $28.89 | $28.89 | $28.89 | $28.89 | $28.55 | 200 |
2017-05-12 | $28.79 | $28.79 | $28.79 | $28.79 | $28.45 | 0 |
2017-05-11 | $28.79 | $28.79 | $28.79 | $28.79 | $28.45 | 0 |
2017-05-10 | $28.79 | $28.79 | $28.79 | $28.79 | $28.45 | 0 |
2017-05-09 | $28.79 | $28.79 | $28.79 | $28.79 | $28.45 | 495 |
2017-05-08 | $28.74 | $28.74 | $28.74 | $28.74 | $28.40 | 0 |
2017-05-05 | $28.74 | $28.74 | $28.74 | $28.74 | $28.40 | 613 |
2017-05-04 | $28.70 | $28.71 | $28.70 | $28.70 | $28.36 | 3,911 |
2017-05-03 | $28.72 | $28.73 | $28.72 | $28.73 | $28.39 | 2,007 |
2017-05-02 | $28.72 | $28.72 | $28.72 | $28.72 | $28.38 | 35 |
2017-05-01 | $28.72 | $28.72 | $28.72 | $28.72 | $28.38 | 91 |
2017-04-28 | $28.74 | $28.74 | $28.72 | $28.72 | $28.38 | 489 |
2017-04-27 | $28.77 | $28.82 | $28.77 | $28.81 | $28.47 | 472 |
2017-04-26 | $28.83 | $28.85 | $28.83 | $28.85 | $28.51 | 7,306 |
2017-04-25 | $28.67 | $28.67 | $28.67 | $28.67 | $28.33 | 126 |
2017-04-24 | $28.00 | $28.67 | $27.67 | $28.67 | $28.33 | 1,720 |
2017-04-21 | $28.49 | $28.49 | $28.49 | $28.49 | $28.15 | 0 |
2017-04-20 | $28.46 | $28.49 | $28.46 | $28.49 | $28.15 | 2,624 |
2017-04-19 | $28.36 | $28.36 | $28.36 | $28.36 | $28.03 | 2,549 |
2017-04-18 | $28.35 | $28.41 | $28.30 | $28.35 | $28.02 | 7,735 |
2017-04-17 | $28.41 | $28.41 | $28.41 | $28.41 | $28.08 | 400 |
2017-04-13 | $28.36 | $28.36 | $28.36 | $28.36 | $28.03 | 0 |
2017-04-12 | $28.36 | $28.36 | $28.36 | $28.36 | $28.03 | 502 |
2017-04-11 | $28.51 | $28.51 | $28.51 | $28.51 | $28.17 | 96 |
2017-04-10 | $28.51 | $28.51 | $28.48 | $28.51 | $28.17 | 6,664 |
2017-04-07 | $28.44 | $28.44 | $28.44 | $28.44 | $28.11 | 1,175 |
2017-04-06 | $28.47 | $28.47 | $28.46 | $28.46 | $28.12 | 3,422 |
2017-04-05 | $28.60 | $28.60 | $28.60 | $28.60 | $28.26 | 1,079 |
2017-04-04 | $28.44 | $28.44 | $28.44 | $28.44 | $28.10 | 48 |
2017-04-03 | $28.45 | $28.46 | $28.44 | $28.44 | $28.10 | 1,211 |
2017-03-31 | $28.55 | $28.55 | $28.51 | $28.51 | $28.17 | 565 |
2017-03-30 | $28.55 | $28.55 | $28.52 | $28.52 | $28.18 | 490 |
2017-03-29 | $28.48 | $28.48 | $28.48 | $28.48 | $28.15 | 399 |
2017-03-28 | $28.32 | $28.32 | $28.32 | $28.32 | $27.99 | 699 |
2017-03-27 | $28.52 | $28.52 | $28.52 | $28.52 | $28.19 | 0 |
2017-03-24 | $28.52 | $28.52 | $28.52 | $28.52 | $28.19 | 0 |
2017-03-23 | $28.52 | $28.52 | $28.52 | $28.52 | $28.19 | 0 |
2017-03-22 | $28.52 | $28.52 | $28.52 | $28.52 | $28.19 | 3 |
2017-03-21 | $28.52 | $28.52 | $28.52 | $28.52 | $28.19 | 127 |
2017-03-20 | $28.52 | $28.52 | $28.52 | $28.52 | $28.19 | 146 |
2017-03-17 | $28.60 | $28.60 | $28.57 | $28.58 | $28.24 | 1,146 |
2017-03-16 | $28.40 | $28.63 | $28.40 | $28.60 | $28.26 | 4,350 |
2017-03-15 | $28.37 | $28.37 | $28.37 | $28.37 | $28.04 | 52 |
2017-03-14 | $28.37 | $28.37 | $28.37 | $28.37 | $28.04 | 0 |
2017-03-13 | $28.37 | $28.37 | $28.37 | $28.37 | $28.04 | 0 |
2017-03-10 | $28.39 | $28.39 | $28.37 | $28.37 | $28.04 | 662 |
2017-03-09 | $28.49 | $28.49 | $28.49 | $28.49 | $28.15 | 9 |
2017-03-08 | $28.49 | $28.49 | $28.49 | $28.49 | $28.15 | 11 |
2017-03-07 | $28.49 | $28.49 | $28.49 | $28.49 | $28.15 | 0 |
2017-03-06 | $28.49 | $28.49 | $28.49 | $28.49 | $28.15 | 578 |
2017-03-03 | $28.52 | $28.52 | $28.51 | $28.52 | $28.18 | 1,079 |
2017-03-02 | $28.43 | $28.43 | $28.43 | $28.43 | $28.10 | 137 |
2017-03-01 | $28.43 | $28.43 | $28.43 | $28.43 | $28.10 | 0 |
2017-02-28 | $28.40 | $28.43 | $28.40 | $28.43 | $28.10 | 685 |
2017-02-27 | $28.44 | $28.44 | $28.44 | $28.44 | $28.11 | 0 |
2017-02-24 | $28.43 | $28.47 | $28.43 | $28.44 | $28.11 | 872 |
2017-02-23 | $28.51 | $28.51 | $28.39 | $28.49 | $28.15 | 5,336 |
2017-02-22 | $28.38 | $28.38 | $28.37 | $28.38 | $28.05 | 2,070 |
2017-02-21 | $28.28 | $28.28 | $28.28 | $28.28 | $27.95 | 0 |
2017-02-17 | $28.31 | $28.34 | $28.28 | $28.28 | $27.95 | 6,231 |
2017-02-16 | $28.34 | $28.34 | $28.34 | $28.34 | $28.01 | 0 |
2017-02-15 | $28.33 | $28.34 | $28.33 | $28.34 | $28.01 | 960 |
2017-02-14 | $28.12 | $28.12 | $28.12 | $28.12 | $27.79 | 58 |
2017-02-13 | $28.12 | $28.12 | $28.12 | $28.12 | $27.79 | 0 |
2017-02-10 | $28.12 | $28.12 | $28.12 | $28.12 | $27.79 | 0 |
2017-02-09 | $28.12 | $28.12 | $28.12 | $28.12 | $27.79 | 1,569 |
2017-02-08 | $28.00 | $28.00 | $28.00 | $28.00 | $27.67 | 805 |
2017-02-07 | $27.96 | $27.96 | $27.96 | $27.96 | $27.63 | 210 |
2017-02-06 | $27.89 | $27.89 | $27.89 | $27.89 | $27.56 | 0 |
2017-02-03 | $27.89 | $27.89 | $27.89 | $27.89 | $27.56 | 0 |
2017-02-02 | $27.89 | $27.89 | $27.89 | $27.89 | $27.56 | 27 |
2017-02-01 | $27.87 | $27.89 | $27.87 | $27.89 | $27.56 | 1,041 |
2017-01-31 | $27.72 | $27.72 | $27.72 | $27.72 | $27.39 | 154 |
2017-01-30 | $27.93 | $27.93 | $27.93 | $27.93 | $27.60 | 0 |
2017-01-27 | $27.93 | $27.93 | $27.93 | $27.93 | $27.60 | 100 |
2017-01-26 | $27.94 | $27.94 | $27.94 | $27.94 | $27.61 | 121 |
2017-01-25 | $27.92 | $27.92 | $27.92 | $27.92 | $27.59 | 9 |
2017-01-24 | $27.92 | $27.92 | $27.92 | $27.92 | $27.59 | 1,096 |
2017-01-23 | $27.70 | $27.82 | $27.70 | $27.82 | $27.49 | 1,551 |
2017-01-20 | $27.83 | $27.83 | $27.83 | $27.83 | $27.50 | 1 |
2017-01-19 | $27.83 | $27.83 | $27.83 | $27.83 | $27.50 | 0 |
2017-01-18 | $27.83 | $27.84 | $27.82 | $27.83 | $27.50 | 955 |
2017-01-17 | $27.78 | $27.80 | $27.74 | $27.80 | $27.48 | 4,771 |
2017-01-13 | $27.72 | $27.72 | $27.72 | $27.72 | $27.40 | 36 |
2017-01-12 | $27.72 | $27.72 | $27.72 | $27.72 | $27.40 | 1,229 |
2017-01-11 | $27.71 | $27.71 | $27.71 | $27.71 | $27.38 | 0 |
2017-01-10 | $27.71 | $27.71 | $27.71 | $27.71 | $27.38 | 0 |
2017-01-09 | $27.71 | $27.71 | $27.71 | $27.71 | $27.38 | 10 |
2017-01-06 | $27.71 | $27.71 | $27.71 | $27.71 | $27.38 | 381 |
2017-01-05 | $27.64 | $27.64 | $27.64 | $27.64 | $27.31 | 1,050 |
2017-01-04 | $27.69 | $27.69 | $27.69 | $27.69 | $27.37 | 360 |
2017-01-03 | $28.07 | $28.07 | $27.52 | $27.52 | $27.20 | 974 |
2016-12-30 | $27.65 | $27.65 | $27.65 | $27.65 | $27.32 | 0 |
2016-12-29 | $27.40 | $27.65 | $27.40 | $27.65 | $27.32 | 1,894 |
2016-12-28 | $27.39 | $27.39 | $27.39 | $27.39 | $27.07 | 5 |
2016-12-27 | $27.62 | $27.62 | $27.62 | $27.62 | $27.07 | 0 |
2016-12-23 | $27.62 | $27.62 | $27.62 | $27.62 | $27.07 | 27 |
2016-12-22 | $27.61 | $27.70 | $27.60 | $27.62 | $27.07 | 3,220 |
2016-12-21 | $27.82 | $27.82 | $27.82 | $27.82 | $27.27 | 1,743 |
2016-12-20 | $27.70 | $27.70 | $27.70 | $27.70 | $27.15 | 1,359 |
2016-12-19 | $27.62 | $27.62 | $27.62 | $27.62 | $27.07 | 0 |
2016-12-16 | $27.82 | $27.86 | $27.61 | $27.62 | $27.07 | 8,319 |
2016-12-15 | $27.65 | $27.65 | $27.65 | $27.65 | $27.10 | 132 |
2016-12-14 | $27.66 | $27.74 | $27.66 | $27.74 | $27.19 | 1,354 |
2016-12-13 | $27.94 | $27.94 | $27.94 | $27.94 | $27.38 | 352 |
2016-12-12 | $27.88 | $27.90 | $27.88 | $27.90 | $27.35 | 651 |
2016-12-09 | $27.63 | $27.63 | $27.63 | $27.63 | $27.08 | 0 |
2016-12-08 | $27.64 | $27.72 | $27.63 | $27.63 | $27.08 | 880 |
2016-12-07 | $27.61 | $27.81 | $27.61 | $27.70 | $27.15 | 2,961 |
2016-12-06 | $27.32 | $27.32 | $27.32 | $27.32 | $26.78 | 22 |
2016-12-05 | $27.32 | $27.32 | $27.32 | $27.32 | $26.78 | 2,402 |
2016-12-02 | $27.08 | $27.08 | $27.08 | $27.08 | $26.54 | 138 |
2016-12-01 | $27.30 | $27.32 | $27.18 | $27.18 | $26.64 | 2,000 |
2016-11-30 | $27.40 | $27.49 | $27.28 | $27.28 | $26.74 | 10,386 |
2016-11-29 | $27.35 | $27.35 | $27.35 | $27.35 | $26.81 | 0 |
2016-11-28 | $27.35 | $27.35 | $27.35 | $27.35 | $26.81 | 75 |
2016-11-25 | $27.35 | $27.35 | $27.35 | $27.35 | $26.81 | 105 |
2016-11-23 | $27.27 | $27.32 | $27.27 | $27.28 | $26.74 | 1,820 |
2016-11-22 | $27.32 | $27.36 | $27.26 | $27.30 | $26.76 | 12,608 |
2016-11-21 | $27.24 | $27.35 | $27.18 | $27.23 | $26.69 | 5,395 |
2016-11-18 | $27.17 | $27.30 | $27.09 | $27.09 | $26.55 | 11,479 |
2016-11-17 | $27.16 | $27.27 | $27.16 | $27.27 | $26.73 | 246 |
2016-11-16 | $27.25 | $27.25 | $27.10 | $27.11 | $26.57 | 464 |
2016-11-15 | $27.22 | $27.31 | $27.22 | $27.31 | $26.77 | 9,102 |
2016-11-14 | $27.00 | $27.00 | $27.00 | $27.00 | $26.47 | 42 |
2016-11-11 | $26.98 | $27.01 | $26.98 | $27.00 | $26.47 | 3,655 |
2016-11-10 | $27.00 | $27.06 | $26.99 | $27.06 | $26.52 | 7,033 |
2016-11-09 | $27.10 | $27.10 | $27.10 | $27.10 | $26.56 | 7 |
2016-11-08 | $27.10 | $27.10 | $27.10 | $27.10 | $26.56 | 100 |
2016-11-07 | $26.71 | $26.71 | $26.71 | $26.71 | $26.18 | 0 |
2016-11-04 | $26.71 | $26.71 | $26.71 | $26.71 | $26.18 | 242 |
2016-11-03 | $26.93 | $26.93 | $26.93 | $26.93 | $26.40 | 9 |
2016-11-02 | $26.93 | $26.93 | $26.93 | $26.93 | $26.40 | 143 |
2016-11-01 | $26.89 | $26.89 | $26.89 | $26.89 | $26.36 | 2 |
2016-10-31 | $26.89 | $26.89 | $26.89 | $26.89 | $26.36 | 436 |
2016-10-28 | $27.02 | $27.02 | $26.99 | $26.99 | $26.46 | 1,226 |
2016-10-27 | $26.98 | $26.98 | $26.98 | $26.98 | $26.45 | 812 |
2016-10-26 | $27.04 | $27.04 | $27.04 | $27.04 | $26.50 | 256 |
2016-10-25 | $27.13 | $27.13 | $27.13 | $27.13 | $26.59 | 140 |
2016-10-24 | $27.13 | $27.13 | $27.13 | $27.13 | $26.59 | 2,920 |
2016-10-21 | $27.14 | $27.14 | $27.14 | $27.14 | $26.60 | 2 |
2016-10-20 | $27.14 | $27.14 | $27.14 | $27.14 | $26.60 | 2 |
2016-10-19 | $27.14 | $27.15 | $27.14 | $27.14 | $26.60 | 431 |
2016-10-18 | $27.22 | $27.31 | $27.21 | $27.22 | $26.68 | 2,427 |
2016-10-17 | $26.99 | $26.99 | $26.99 | $26.99 | $26.46 | 174 |
2016-10-14 | $27.01 | $27.02 | $27.01 | $27.01 | $26.48 | 2,977 |
2016-10-13 | $26.94 | $27.04 | $26.94 | $26.98 | $26.45 | 3,618 |
2016-10-12 | $27.25 | $27.25 | $27.25 | $27.25 | $26.71 | 0 |
2016-10-11 | $27.25 | $27.25 | $27.25 | $27.25 | $26.71 | 10 |
2016-10-10 | $27.25 | $27.25 | $27.25 | $27.25 | $26.71 | 3,701 |
2016-10-07 | $27.15 | $27.15 | $27.15 | $27.15 | $26.61 | 302 |
2016-10-06 | $27.19 | $27.32 | $27.19 | $27.20 | $26.66 | 1,248 |
2016-10-05 | $27.21 | $27.31 | $27.21 | $27.21 | $26.67 | 1,826 |
2016-10-04 | $27.15 | $27.26 | $27.15 | $27.24 | $26.70 | 3,819 |
2016-10-03 | $27.28 | $27.28 | $27.28 | $27.28 | $26.74 | 35 |
2016-09-30 | $27.28 | $27.28 | $27.28 | $27.28 | $26.74 | 2 |
2016-09-29 | $27.28 | $27.28 | $27.28 | $27.28 | $26.74 | 507 |
2016-09-28 | $27.27 | $27.27 | $27.27 | $27.27 | $26.73 | 0 |
2016-09-27 | $27.27 | $27.27 | $27.27 | $27.27 | $26.73 | 100 |
2016-09-26 | $27.21 | $27.21 | $27.14 | $27.14 | $26.60 | 346 |
2016-09-23 | $27.29 | $27.34 | $27.29 | $27.29 | $26.75 | 1,642 |
2016-09-22 | $27.23 | $27.23 | $27.23 | $27.23 | $26.69 | 0 |
2016-09-21 | $27.23 | $27.23 | $27.23 | $27.23 | $26.69 | 519 |
2016-09-20 | $27.11 | $27.11 | $27.11 | $27.11 | $26.57 | 6 |
2016-09-19 | $27.11 | $27.11 | $27.11 | $27.11 | $26.57 | 0 |
2016-09-16 | $27.06 | $27.11 | $27.06 | $27.11 | $26.57 | 1,217 |
2016-09-15 | $26.90 | $26.90 | $26.90 | $26.90 | $26.37 | 0 |
2016-09-14 | $26.90 | $26.90 | $26.90 | $26.90 | $26.37 | 100 |
2016-09-13 | $26.90 | $26.90 | $26.90 | $26.90 | $26.37 | 111 |
2016-09-12 | $27.03 | $27.03 | $27.03 | $27.03 | $26.49 | 97 |
2016-09-09 | $27.03 | $27.03 | $27.03 | $27.03 | $26.49 | 110 |
2016-09-08 | $27.50 | $27.50 | $27.42 | $27.42 | $26.88 | 2,500 |
2016-09-07 | $27.37 | $27.37 | $27.37 | $27.37 | $26.83 | 6 |
2016-09-06 | $27.37 | $27.37 | $27.37 | $27.37 | $26.83 | 3 |
2016-09-02 | $27.37 | $27.37 | $27.37 | $27.37 | $26.83 | 170 |
2016-09-01 | $27.19 | $27.28 | $27.19 | $27.25 | $26.71 | 1,251 |
2016-08-31 | $27.25 | $27.39 | $27.25 | $27.25 | $26.71 | 1,000 |
2016-08-30 | $27.34 | $27.34 | $27.32 | $27.34 | $26.79 | 8,259 |
2016-08-29 | $27.37 | $27.37 | $27.37 | $27.37 | $26.83 | 222 |
2016-08-26 | $27.29 | $27.29 | $27.27 | $27.27 | $26.73 | 351 |
2016-08-25 | $27.43 | $27.43 | $27.43 | $27.43 | $26.89 | 2 |
2016-08-24 | $27.52 | $27.52 | $27.43 | $27.43 | $26.89 | 339 |
2016-08-23 | $27.38 | $27.38 | $27.38 | $27.38 | $26.84 | 106 |
2016-08-22 | $27.41 | $27.41 | $27.38 | $27.38 | $26.84 | 914 |
2016-08-19 | $27.39 | $27.39 | $27.39 | $27.39 | $26.85 | 272 |
2016-08-18 | $27.50 | $27.52 | $27.50 | $27.52 | $26.98 | 743 |
2016-08-17 | $27.33 | $27.52 | $27.33 | $27.52 | $26.98 | 790 |
2016-08-16 | $27.51 | $27.51 | $27.40 | $27.41 | $26.87 | 4,919 |
2016-08-15 | $27.52 | $27.52 | $27.52 | $27.52 | $26.98 | 300 |
2016-08-12 | $27.52 | $27.52 | $27.52 | $27.52 | $26.97 | 50 |
2016-08-11 | $27.52 | $27.52 | $27.52 | $27.52 | $26.97 | 751 |
2016-08-10 | $27.40 | $27.45 | $27.35 | $27.41 | $26.87 | 1,638 |
2016-08-09 | $27.52 | $27.52 | $27.52 | $27.52 | $26.98 | 46 |
2016-08-08 | $27.52 | $27.52 | $27.52 | $27.52 | $26.98 | 0 |
2016-08-05 | $27.53 | $27.54 | $27.51 | $27.52 | $26.98 | 9,332 |
2016-08-04 | $27.36 | $27.38 | $27.36 | $27.38 | $26.84 | 648 |
2016-08-03 | $27.31 | $27.34 | $27.28 | $27.32 | $26.78 | 6,219 |
2016-08-02 | $27.21 | $27.21 | $27.21 | $27.21 | $26.67 | 0 |
2016-08-01 | $27.39 | $27.39 | $27.21 | $27.21 | $26.67 | 866 |
2016-07-29 | $27.25 | $27.25 | $27.25 | $27.25 | $26.71 | 1,131 |
2016-07-28 | $27.13 | $27.19 | $27.13 | $27.13 | $26.59 | 1,300 |
2016-07-27 | $27.31 | $27.31 | $27.12 | $27.20 | $26.66 | 2,145 |
2016-07-26 | $27.33 | $27.39 | $27.33 | $27.39 | $26.85 | 2,770 |
2016-07-25 | $27.14 | $27.18 | $27.14 | $27.15 | $26.61 | 586 |
2016-07-22 | $27.24 | $27.24 | $27.24 | $27.24 | $26.70 | 150 |
2016-07-21 | $27.28 | $27.28 | $27.28 | $27.28 | $26.74 | 190 |
2016-07-20 | $27.24 | $27.30 | $27.20 | $27.30 | $26.76 | 6,684 |
2016-07-19 | $27.17 | $27.17 | $27.17 | $27.17 | $26.63 | 0 |
2016-07-18 | $27.17 | $27.17 | $27.17 | $27.17 | $26.63 | 303 |
2016-07-15 | $27.31 | $27.31 | $27.11 | $27.11 | $26.57 | 312 |
2016-07-14 | $27.14 | $27.14 | $27.14 | $27.14 | $26.60 | 108 |
2016-07-13 | $27.02 | $27.24 | $27.02 | $27.07 | $26.53 | 1,622 |
2016-07-12 | $27.04 | $27.04 | $27.04 | $27.04 | $26.50 | 683 |
2016-07-11 | $26.85 | $26.85 | $26.85 | $26.85 | $26.32 | 0 |
2016-07-08 | $26.84 | $26.85 | $26.84 | $26.85 | $26.32 | 464 |
2016-07-07 | $26.58 | $26.58 | $26.58 | $26.58 | $26.05 | 50 |
2016-07-06 | $26.63 | $26.63 | $26.58 | $26.58 | $26.05 | 2,620 |
2016-07-05 | $26.67 | $26.67 | $26.67 | $26.67 | $26.14 | 2 |
2016-07-01 | $26.68 | $26.80 | $26.67 | $26.67 | $26.14 | 18,205 |
2016-06-30 | $26.37 | $26.37 | $26.37 | $26.37 | $25.85 | 4 |
2016-06-29 | $26.37 | $26.50 | $26.37 | $26.37 | $25.85 | 1,100 |
2016-06-28 | $26.05 | $26.05 | $26.05 | $26.05 | $25.53 | 482 |
2016-06-27 | $25.40 | $25.73 | $25.40 | $25.73 | $25.22 | 352 |
2016-06-24 | $26.18 | $26.18 | $26.18 | $26.18 | $25.66 | 701 |
2016-06-23 | $26.38 | $26.38 | $26.38 | $26.38 | $25.86 | 0 |
2016-06-22 | $26.39 | $26.39 | $26.38 | $26.38 | $25.86 | 2,778 |
2016-06-21 | $26.42 | $26.46 | $26.40 | $26.46 | $25.94 | 7,239 |
2016-06-20 | $26.45 | $26.45 | $26.45 | $26.45 | $25.93 | 400 |
2016-06-17 | $26.39 | $26.39 | $26.17 | $26.19 | $25.67 | 6,288 |
2016-06-16 | $26.12 | $26.40 | $26.06 | $26.40 | $25.88 | 6,693 |
2016-06-15 | $26.20 | $26.23 | $26.20 | $26.22 | $25.70 | 1,404 |
2016-06-14 | $26.07 | $26.22 | $26.07 | $26.17 | $25.65 | 15,671 |
2016-06-13 | $26.40 | $26.40 | $26.40 | $26.40 | $25.88 | 617 |
2016-06-10 | $26.28 | $26.28 | $26.28 | $26.28 | $25.76 | 1,957 |
2016-06-09 | $26.50 | $26.50 | $26.50 | $26.50 | $25.98 | 0 |
2016-06-08 | $26.61 | $26.61 | $26.50 | $26.50 | $25.98 | 2,369 |
2016-06-07 | $26.58 | $26.65 | $26.53 | $26.60 | $26.07 | 802 |
2016-06-06 | $26.47 | $26.64 | $26.43 | $26.57 | $26.05 | 4,218 |
2016-06-03 | $26.42 | $26.50 | $26.36 | $26.48 | $25.96 | 2,400 |
2016-06-02 | $26.37 | $26.44 | $26.31 | $26.32 | $25.80 | 2,516 |
2016-06-01 | $26.28 | $26.40 | $26.24 | $26.28 | $25.76 | 5,128 |
2016-05-31 | $26.29 | $26.29 | $26.29 | $26.29 | $25.77 | 50 |
2016-05-27 | $26.28 | $26.29 | $26.28 | $26.29 | $25.77 | 331 |
2016-05-26 | $26.25 | $26.27 | $26.25 | $26.26 | $25.74 | 5,101 |
2016-05-25 | $26.30 | $26.30 | $26.23 | $26.24 | $25.72 | 881 |
2016-05-24 | $26.00 | $26.00 | $26.00 | $26.00 | $25.49 | 0 |
2016-05-23 | $26.00 | $26.00 | $26.00 | $26.00 | $25.49 | 0 |
2016-05-20 | $26.00 | $26.00 | $26.00 | $26.00 | $25.49 | 267 |
2016-05-19 | $26.01 | $26.01 | $26.01 | $26.01 | $25.49 | 0 |
2016-05-18 | $26.01 | $26.01 | $26.01 | $26.01 | $25.49 | 918 |
2016-05-17 | $26.12 | $26.19 | $25.97 | $25.97 | $25.46 | 2,321 |
2016-05-16 | $26.11 | $26.11 | $26.11 | $26.11 | $25.59 | 1,539 |
2016-05-13 | $26.17 | $26.17 | $26.17 | $26.17 | $25.65 | 1,050 |
2016-05-12 | $26.12 | $26.17 | $26.12 | $26.17 | $25.65 | 397 |
2016-05-11 | $26.23 | $26.23 | $26.23 | $26.23 | $25.71 | 259 |
2016-05-10 | $26.31 | $26.31 | $26.26 | $26.26 | $25.74 | 1,210 |
2016-05-09 | $26.09 | $26.10 | $26.09 | $26.10 | $25.58 | 568 |
2016-05-06 | $26.05 | $26.05 | $26.05 | $26.05 | $25.53 | 0 |
2016-05-05 | $26.05 | $26.05 | $26.05 | $26.05 | $25.53 | 2 |
2016-05-04 | $26.05 | $26.06 | $26.05 | $26.05 | $25.53 | 549 |
2016-05-03 | $26.16 | $26.31 | $26.14 | $26.31 | $25.79 | 1,007 |
2016-05-02 | $26.14 | $26.14 | $26.14 | $26.14 | $25.62 | 0 |
2016-04-29 | $26.10 | $26.15 | $26.10 | $26.14 | $25.62 | 1,522 |
2016-04-28 | $26.51 | $26.51 | $26.51 | $26.51 | $25.99 | 245 |
2016-04-27 | $26.46 | $26.46 | $26.46 | $26.46 | $25.94 | 0 |
2016-04-26 | $26.46 | $26.46 | $26.46 | $26.46 | $25.94 | 190 |
2016-04-25 | $26.27 | $26.29 | $26.24 | $26.24 | $25.72 | 510 |
2016-04-22 | $26.36 | $26.52 | $26.35 | $26.38 | $25.86 | 1,933 |
2016-04-21 | $26.40 | $26.40 | $26.40 | $26.40 | $25.88 | 18 |
2016-04-20 | $26.40 | $26.40 | $26.40 | $26.40 | $25.88 | 3 |
2016-04-19 | $26.40 | $26.40 | $26.40 | $26.40 | $25.88 | 6 |
2016-04-18 | $26.40 | $26.40 | $26.40 | $26.40 | $25.88 | 731 |
2016-04-15 | $26.45 | $26.45 | $26.45 | $26.45 | $25.93 | 1,305 |
2016-04-14 | $26.29 | $26.38 | $26.27 | $26.29 | $25.77 | 1,364 |
2016-04-13 | $26.34 | $26.34 | $26.25 | $26.25 | $25.73 | 281 |
2016-04-12 | $26.08 | $26.08 | $26.07 | $26.07 | $25.55 | 449 |
2016-04-11 | $25.99 | $25.99 | $25.99 | $25.99 | $25.48 | 188 |
2016-04-08 | $25.93 | $26.03 | $25.93 | $26.03 | $25.51 | 18,921 |
2016-04-07 | $26.07 | $26.07 | $26.07 | $26.07 | $25.55 | 7 |
2016-04-06 | $26.07 | $26.07 | $26.07 | $26.07 | $25.55 | 9 |
2016-04-05 | $26.07 | $26.07 | $26.07 | $26.07 | $25.55 | 20 |
2016-04-04 | $26.18 | $26.18 | $26.07 | $26.07 | $25.55 | 646 |
2016-04-01 | $26.08 | $26.08 | $26.07 | $26.07 | $25.55 | 3,356 |
2016-03-31 | $26.06 | $26.07 | $26.06 | $26.06 | $25.54 | 3,269 |
2016-03-30 | $26.08 | $26.27 | $26.06 | $26.09 | $25.57 | 12,166 |
2016-03-29 | $25.87 | $26.00 | $25.87 | $26.00 | $25.49 | 1,207 |
2016-03-28 | $26.06 | $26.06 | $25.85 | $26.02 | $25.50 | 1,858 |
2016-03-24 | $25.98 | $25.98 | $25.98 | $25.98 | $25.47 | 0 |
2016-03-23 | $25.98 | $25.98 | $25.98 | $25.98 | $25.47 | 4 |
2016-03-22 | $26.09 | $26.11 | $25.98 | $25.98 | $25.47 | 822 |
2016-03-21 | $25.97 | $25.97 | $25.97 | $25.97 | $25.46 | 0 |
2016-03-18 | $25.99 | $25.99 | $25.97 | $25.97 | $25.46 | 3,631 |
2016-03-17 | $25.81 | $25.81 | $25.81 | $25.81 | $25.30 | 19,169 |
2016-03-16 | $25.73 | $25.75 | $25.73 | $25.75 | $25.24 | 667 |
2016-03-15 | $25.64 | $25.74 | $25.64 | $25.74 | $25.23 | 976 |
2016-03-14 | $25.55 | $25.55 | $25.55 | $25.55 | $25.04 | 0 |
2016-03-11 | $25.55 | $25.55 | $25.55 | $25.55 | $25.04 | 0 |
2016-03-10 | $25.55 | $25.55 | $25.55 | $25.55 | $25.04 | 0 |
2016-03-09 | $25.55 | $25.55 | $25.55 | $25.55 | $25.04 | 3 |
2016-03-08 | $25.55 | $25.55 | $25.55 | $25.55 | $25.04 | 7 |
2016-03-07 | $25.55 | $25.55 | $25.55 | $25.55 | $25.04 | 27 |
2016-03-04 | $25.56 | $25.71 | $25.55 | $25.55 | $25.04 | 2,914 |
2016-03-03 | $25.43 | $25.61 | $25.43 | $25.61 | $25.10 | 1,407 |
2016-03-02 | $25.09 | $25.09 | $25.09 | $25.09 | $24.59 | 0 |
2016-03-01 | $25.09 | $25.09 | $25.09 | $25.09 | $24.59 | 25 |
2016-02-29 | $25.13 | $25.13 | $25.09 | $25.09 | $24.59 | 3,219 |
2016-02-26 | $25.08 | $25.27 | $25.07 | $25.27 | $24.77 | 10,545 |
2016-02-25 | $24.65 | $24.65 | $24.65 | $24.65 | $24.16 | 139 |
2016-02-24 | $24.65 | $24.65 | $24.65 | $24.65 | $24.16 | 2,100 |
2016-02-23 | $24.90 | $24.90 | $24.87 | $24.87 | $24.38 | 10,800 |
2016-02-22 | $25.24 | $25.24 | $25.24 | $25.24 | $24.74 | 100 |
2016-02-19 | $24.77 | $24.77 | $24.77 | $24.77 | $24.28 | 5,150 |
2016-02-18 | $24.84 | $24.84 | $24.84 | $24.84 | $24.35 | 1 |
2016-02-17 | $24.83 | $24.86 | $24.82 | $24.84 | $24.35 | 3,266 |
2016-02-16 | $24.64 | $24.64 | $24.49 | $24.49 | $24.01 | 919 |
2016-02-12 | $23.82 | $23.82 | $23.82 | $23.82 | $23.35 | 0 |
2016-02-11 | $23.65 | $23.82 | $23.65 | $23.82 | $23.35 | 500 |
2016-02-10 | $24.13 | $24.13 | $24.13 | $24.13 | $23.65 | 41 |
2016-02-09 | $24.06 | $24.31 | $24.03 | $24.13 | $23.65 | 43,585 |
2016-02-08 | $24.40 | $24.40 | $24.40 | $24.40 | $23.92 | 77 |
2016-02-05 | $24.40 | $24.40 | $24.40 | $24.40 | $23.92 | 264 |
2016-02-04 | $24.69 | $24.69 | $24.69 | $24.69 | $24.20 | 18 |
2016-02-03 | $24.69 | $24.69 | $24.69 | $24.69 | $24.20 | 1,470 |
2016-02-02 | $24.65 | $24.65 | $24.63 | $24.64 | $24.15 | 3,084 |
2016-02-01 | $24.82 | $25.06 | $24.81 | $24.91 | $24.42 | 9,531 |
2016-01-29 | $24.85 | $24.85 | $24.85 | $24.85 | $24.36 | 173 |
2016-01-28 | $24.57 | $24.57 | $24.57 | $24.57 | $24.08 | 27 |
2016-01-27 | $24.57 | $24.57 | $24.57 | $24.57 | $24.08 | 5 |
2016-01-26 | $24.57 | $24.57 | $24.57 | $24.57 | $24.08 | 1,466 |
2016-01-25 | $24.69 | $24.69 | $24.69 | $24.69 | $24.20 | 455 |
2016-01-22 | $24.32 | $24.32 | $24.32 | $24.32 | $23.84 | 3 |
2016-01-21 | $24.58 | $24.58 | $24.32 | $24.32 | $23.84 | 691 |
2016-01-20 | $24.35 | $24.35 | $24.35 | $24.35 | $23.87 | 0 |
2016-01-19 | $24.47 | $24.47 | $24.30 | $24.35 | $23.87 | 2,848 |
2016-01-15 | $24.16 | $24.25 | $24.16 | $24.25 | $23.77 | 809 |
2016-01-14 | $24.93 | $25.02 | $24.93 | $25.02 | $24.52 | 1,714 |
2016-01-13 | $24.99 | $24.99 | $24.99 | $24.99 | $24.50 | 124 |
2016-01-12 | $24.90 | $24.99 | $24.90 | $24.99 | $24.50 | 356 |
2016-01-11 | $24.75 | $24.75 | $24.75 | $24.75 | $24.26 | 1,364 |
2016-01-08 | $25.20 | $25.20 | $25.20 | $25.20 | $24.70 | 128 |
2016-01-07 | $25.29 | $25.29 | $25.29 | $25.29 | $24.79 | 242 |
2016-01-06 | $25.44 | $25.44 | $25.43 | $25.43 | $24.93 | 6,920 |
2016-01-05 | $25.59 | $25.59 | $25.58 | $25.58 | $25.07 | 1,468 |
2016-01-04 | $25.55 | $25.57 | $25.55 | $25.56 | $25.05 | 2,900 |
2015-12-31 | $25.88 | $25.88 | $25.88 | $25.88 | $25.37 | 179 |
2015-12-30 | $25.94 | $26.00 | $25.94 | $26.00 | $25.49 | 1,472 |
2015-12-29 | $26.27 | $26.29 | $26.22 | $26.22 | $25.70 | 7,525 |
2015-12-28 | $25.85 | $25.85 | $25.85 | $25.85 | $25.34 | 1,596 |
2015-12-24 | $26.30 | $26.30 | $26.30 | $26.30 | $25.78 | 0 |
2015-12-23 | $26.11 | $26.30 | $26.11 | $26.30 | $25.78 | 8,967 |
2015-12-22 | $25.43 | $25.97 | $25.43 | $25.95 | $25.44 | 26,386 |
2015-12-21 | $25.44 | $25.44 | $25.44 | $25.44 | $24.94 | 100 |
2015-12-18 | $25.58 | $25.60 | $25.44 | $25.44 | $24.94 | 1,301 |
2015-12-17 | $26.04 | $26.04 | $25.54 | $25.77 | $25.26 | 6,310 |
2015-12-16 | $25.79 | $26.19 | $25.66 | $26.15 | $25.63 | 2,543 |
2015-12-15 | $26.02 | $26.11 | $25.68 | $25.68 | $25.17 | 16,103 |
2015-12-14 | $25.68 | $25.69 | $25.55 | $25.69 | $25.19 | 15,666 |
2015-12-11 | $25.58 | $25.58 | $25.54 | $25.54 | $25.03 | 11,082 |
2015-12-10 | $26.19 | $26.19 | $26.19 | $26.19 | $25.67 | 474 |
2015-12-09 | $25.90 | $25.90 | $25.74 | $25.74 | $25.23 | 581 |
2015-12-08 | $25.95 | $25.99 | $25.86 | $25.99 | $25.48 | 1,528 |
2015-12-07 | $26.18 | $26.18 | $25.79 | $25.79 | $25.28 | 247 |
2015-12-04 | $26.24 | $26.56 | $26.24 | $26.55 | $26.02 | 41,503 |
2015-12-03 | $25.86 | $26.15 | $25.75 | $26.15 | $25.63 | 37,757 |
2015-12-02 | $26.35 | $26.35 | $26.35 | $26.35 | $25.83 | 243 |
2015-12-01 | $26.20 | $26.45 | $26.20 | $26.35 | $25.83 | 445 |
2015-11-30 | $26.24 | $26.24 | $26.24 | $26.24 | $25.72 | 118 |
2015-11-27 | $26.61 | $26.61 | $26.61 | $26.61 | $26.08 | 0 |
2015-11-25 | $26.61 | $26.61 | $26.61 | $26.61 | $26.08 | 1,551 |
2015-11-24 | $26.16 | $26.42 | $26.15 | $26.35 | $25.83 | 6,025 |
2015-11-23 | $26.24 | $26.24 | $26.24 | $26.24 | $25.72 | 3,393 |
2015-11-20 | $26.36 | $26.36 | $26.36 | $26.36 | $25.84 | 100 |
2015-11-19 | $26.15 | $26.25 | $26.15 | $26.15 | $25.63 | 19,703 |
2015-11-18 | $26.51 | $26.52 | $26.51 | $26.51 | $25.99 | 705 |
2015-11-17 | $26.11 | $26.11 | $26.11 | $26.11 | $25.59 | 6,840 |
2015-11-16 | $26.21 | $26.32 | $26.21 | $26.28 | $25.76 | 1,525 |
2015-11-13 | $25.67 | $25.67 | $25.65 | $25.65 | $25.14 | 206 |
2015-11-12 | $25.84 | $25.84 | $25.79 | $25.79 | $25.28 | 200 |
2015-11-11 | $26.18 | $26.18 | $26.14 | $26.14 | $25.62 | 200 |
2015-11-10 | $26.27 | $26.27 | $26.22 | $26.22 | $25.70 | 622 |
2015-11-09 | $26.21 | $26.24 | $26.20 | $26.24 | $25.72 | 51,610 |
2015-11-06 | $26.38 | $26.38 | $26.17 | $26.20 | $25.68 | 55,710 |
2015-11-05 | $26.51 | $26.51 | $26.51 | $26.51 | $25.99 | 0 |
2015-11-04 | $26.83 | $26.83 | $26.45 | $26.51 | $25.99 | 465 |
2015-11-03 | $26.64 | $26.64 | $26.64 | $26.64 | $26.11 | 334 |
2015-11-02 | $27.38 | $27.38 | $26.44 | $26.50 | $25.98 | 601 |
2015-10-30 | $26.55 | $26.56 | $26.46 | $26.46 | $25.94 | 2,500 |
2015-10-29 | $26.39 | $26.49 | $26.37 | $26.49 | $25.97 | 4,222 |
2015-10-28 | $26.37 | $26.37 | $26.37 | $26.37 | $25.85 | 337 |
2015-10-27 | $26.27 | $26.27 | $26.27 | $26.27 | $25.75 | 300 |
2015-10-26 | $26.32 | $26.32 | $26.32 | $26.32 | $25.80 | 124 |
2015-10-23 | $26.31 | $26.31 | $26.31 | $26.31 | $25.79 | 188 |
2015-10-22 | $26.16 | $26.17 | $26.16 | $26.17 | $25.65 | 602 |
2015-10-21 | $26.10 | $26.10 | $26.06 | $26.06 | $25.54 | 513 |
2015-10-20 | $26.08 | $26.08 | $26.08 | $26.08 | $25.56 | 5,306 |
2015-10-19 | $26.08 | $26.10 | $26.08 | $26.10 | $25.58 | 1,056 |
2015-10-16 | $26.17 | $26.19 | $26.01 | $26.13 | $25.61 | 2,355 |
2015-10-15 | $25.86 | $26.00 | $25.86 | $25.96 | $25.45 | 3,167 |
2015-10-14 | $25.87 | $25.87 | $25.78 | $25.78 | $25.27 | 8,134 |
2015-10-13 | $25.69 | $25.96 | $25.69 | $25.87 | $25.36 | 2,750 |
2015-10-12 | $25.93 | $26.03 | $25.92 | $25.92 | $25.41 | 1,924 |
2015-10-09 | $25.92 | $25.92 | $25.88 | $25.91 | $25.40 | 4,163 |
2015-10-08 | $25.73 | $25.73 | $25.73 | $25.73 | $25.22 | 106 |
2015-10-07 | $25.79 | $25.88 | $25.67 | $25.77 | $25.26 | 7,820 |
2015-10-06 | $25.63 | $25.63 | $25.63 | $25.63 | $25.12 | 229 |
2015-10-05 | $25.54 | $25.63 | $25.54 | $25.63 | $25.12 | 4,777 |
2015-10-02 | $25.13 | $25.37 | $25.13 | $25.37 | $24.87 | 3,672 |
2015-10-01 | $24.95 | $25.00 | $24.95 | $25.00 | $24.50 | 299 |
2015-09-30 | $24.79 | $24.93 | $24.79 | $24.93 | $24.43 | 4,803 |
2015-09-29 | $24.55 | $24.55 | $24.55 | $24.55 | $24.06 | 509 |
2015-09-28 | $24.87 | $24.87 | $24.75 | $24.75 | $24.26 | 778 |
2015-09-25 | $25.09 | $25.09 | $25.09 | $25.09 | $24.59 | 163 |
2015-09-24 | $25.26 | $25.26 | $25.26 | $25.26 | $24.76 | 2 |
2015-09-23 | $25.23 | $25.26 | $25.17 | $25.26 | $24.76 | 7,279 |
2015-09-22 | $25.17 | $25.17 | $25.17 | $25.17 | $24.67 | 254 |
2015-09-21 | $25.52 | $25.52 | $25.52 | $25.52 | $25.01 | 100 |
2015-09-18 | $25.57 | $25.57 | $25.57 | $25.57 | $25.06 | 100 |
2015-09-17 | $25.76 | $25.76 | $25.76 | $25.76 | $25.25 | 200 |
2015-09-16 | $25.70 | $25.76 | $25.70 | $25.76 | $25.25 | 3,743 |
2015-09-15 | $25.60 | $25.60 | $25.60 | $25.60 | $25.09 | 888 |
2015-09-14 | $25.35 | $25.48 | $25.35 | $25.48 | $24.98 | 1,418 |
2015-09-11 | $25.35 | $25.46 | $25.35 | $25.46 | $24.96 | 6,532 |
2015-09-10 | $25.40 | $25.48 | $25.38 | $25.38 | $24.88 | 12,344 |
2015-09-09 | $25.56 | $25.56 | $25.29 | $25.29 | $24.79 | 5,906 |
2015-09-08 | $25.31 | $25.48 | $25.31 | $25.48 | $24.98 | 3,398 |
AdvisorShares STAR Global Buy-Write ETF (VEGA) News Headlines
Recent AdvisorShares STAR Global Buy-Write ETF (VEGA) News
Similar Companies to AdvisorShares STAR Global Buy-Write ETF (VEGA) 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 | -- | -- | -- |