U.S. Equity Ex-Dividend Fund Series 2027 (XDIV) Exchange: NYSE ARCA
Data as of March 28, 2024
$105.73 ($0.49) 0.47%
U.S. Equity Ex-Dividend Fund Series 2027 - Daily Information
Click for more stock information on U.S. Equity Ex-Dividend Fund Series 2027.Daily Information | Data |
---|---|
Date | March 28, 2024 |
Open | $105.95 |
Previous Close | $105.73 |
High | $105.95 |
Low | $104.79 |
Adjusted Open | $105.95 |
Previous Adjusted Close | $105.73 |
Adjusted High | $105.95 |
Adjusted Low | $104.79 |
About U.S. Equity Ex-Dividend Fund Series 2027 (XDIV)
Metaurus Equity Component Trust - U.S. Equity Ex-Dividend Fund Series 2027
Invest in U.S. Equity Ex-Dividend Fund Series 2027 (XDIV)
Historical Stock Data for U.S. Equity Ex-Dividend Fund Series 2027 (XDIV)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2021-12-10 | $105.95 | $105.95 | $104.79 | $105.73 | $105.73 | 2,074 |
2021-12-09 | $105.95 | $106.42 | $104.48 | $105.24 | $105.24 | 7,467 |
2021-12-08 | $105.62 | $105.71 | $105.42 | $105.71 | $105.71 | 1,165 |
2021-12-07 | $104.62 | $106.61 | $104.62 | $105.98 | $105.98 | 5,772 |
2021-12-06 | $102.56 | $103.62 | $102.56 | $103.62 | $103.62 | 2,917 |
2021-12-03 | $103.75 | $104.48 | $102.21 | $102.21 | $102.21 | 7,156 |
2021-12-02 | $102.09 | $103.66 | $102.09 | $103.06 | $103.06 | 7,217 |
2021-12-01 | $104.49 | $105.67 | $102.14 | $102.14 | $102.14 | 11,909 |
2021-11-30 | $104.76 | $104.76 | $103.83 | $103.83 | $103.83 | 2,310 |
2021-11-29 | $105.33 | $105.63 | $104.99 | $105.33 | $105.33 | 5,388 |
2021-11-26 | $105.41 | $105.41 | $104.30 | $104.30 | $104.30 | 106 |
2021-11-24 | $105.82 | $106.22 | $105.82 | $106.22 | $106.22 | 641 |
2021-11-23 | $105.63 | $106.82 | $105.47 | $105.91 | $105.91 | 2,376 |
2021-11-22 | $106.30 | $106.30 | $106.30 | $106.30 | $106.30 | 43 |
2021-11-19 | $106.00 | $106.00 | $106.00 | $106.00 | $106.00 | 16 |
2021-11-18 | $105.91 | $105.91 | $105.91 | $105.91 | $105.91 | 14 |
2021-11-17 | $105.81 | $106.38 | $105.81 | $106.38 | $106.38 | 2,003 |
2021-11-16 | $105.50 | $105.83 | $105.50 | $105.82 | $105.82 | 550 |
2021-11-15 | $105.60 | $105.68 | $105.60 | $105.60 | $105.60 | 805 |
2021-11-12 | $105.06 | $106.00 | $104.49 | $105.39 | $105.39 | 3,672 |
2021-11-11 | $105.08 | $105.55 | $105.00 | $105.00 | $105.00 | 4,228 |
2021-11-10 | $105.33 | $105.51 | $105.13 | $105.19 | $105.19 | 910 |
2021-11-09 | $105.72 | $106.03 | $105.12 | $105.64 | $105.64 | 2,315 |
2021-11-08 | $105.66 | $105.66 | $105.55 | $105.55 | $105.55 | 205 |
2021-11-05 | $104.95 | $105.82 | $104.95 | $105.64 | $105.64 | 704 |
2021-11-04 | $104.22 | $104.98 | $104.16 | $104.53 | $104.53 | 2,614 |
2021-11-03 | $103.72 | $104.04 | $103.00 | $104.04 | $104.04 | 2,084 |
2021-11-02 | $103.82 | $103.98 | $103.12 | $103.58 | $103.58 | 3,210 |
2021-11-01 | $103.63 | $103.69 | $102.71 | $103.58 | $103.58 | 7,174 |
2021-10-29 | $103.00 | $103.25 | $102.90 | $102.91 | $102.91 | 3,833 |
2021-10-28 | $102.47 | $102.82 | $102.47 | $102.82 | $102.82 | 487 |
2021-10-27 | $102.72 | $103.14 | $102.32 | $102.54 | $102.54 | 4,173 |
2021-10-26 | $102.61 | $103.65 | $102.00 | $102.54 | $102.54 | 2,368 |
2021-10-25 | $101.95 | $102.68 | $101.48 | $101.91 | $101.91 | 4,141 |
2021-10-22 | $102.19 | $102.59 | $101.51 | $101.77 | $101.77 | 4,112 |
2021-10-21 | $102.04 | $102.27 | $101.46 | $101.96 | $101.96 | 2,833 |
2021-10-20 | $101.50 | $102.19 | $100.65 | $101.25 | $101.25 | 3,019 |
2021-10-19 | $101.02 | $101.02 | $101.02 | $101.02 | $101.02 | 13 |
2021-10-18 | $99.55 | $100.51 | $99.25 | $100.10 | $100.10 | 6,662 |
2021-10-15 | $98.60 | $100.33 | $98.60 | $100.01 | $100.01 | 4,738 |
2021-10-14 | $97.92 | $98.88 | $97.22 | $98.09 | $98.09 | 7,337 |
2021-10-13 | $96.82 | $97.84 | $96.27 | $97.47 | $97.47 | 3,390 |
2021-10-12 | $97.63 | $97.95 | $97.21 | $97.21 | $97.21 | 4,614 |
2021-10-11 | $97.23 | $98.47 | $97.08 | $97.98 | $97.98 | 2,058 |
2021-10-08 | $97.93 | $98.96 | $97.81 | $97.81 | $97.81 | 1,629 |
2021-10-07 | $98.27 | $99.16 | $97.74 | $97.74 | $97.74 | 2,346 |
2021-10-06 | $96.12 | $97.19 | $95.87 | $97.02 | $97.02 | 3,112 |
2021-10-05 | $95.89 | $97.52 | $95.89 | $97.52 | $97.52 | 3,707 |
2021-10-04 | $96.16 | $97.33 | $95.80 | $95.85 | $95.85 | 3,060 |
2021-10-01 | $97.10 | $97.10 | $97.10 | $97.10 | $97.10 | 4 |
2021-09-30 | $97.89 | $97.89 | $97.01 | $97.01 | $97.01 | 110 |
2021-09-29 | $97.58 | $97.58 | $97.58 | $97.58 | $97.58 | 8 |
2021-09-28 | $98.30 | $98.43 | $96.14 | $96.41 | $96.41 | 2,949 |
2021-09-27 | $99.48 | $99.71 | $99.48 | $99.52 | $99.52 | 341 |
2021-09-24 | $99.29 | $99.29 | $99.29 | $99.29 | $99.29 | 22 |
2021-09-23 | $99.75 | $100.03 | $99.43 | $99.67 | $99.67 | 1,375 |
2021-09-22 | $98.06 | $98.39 | $98.06 | $98.39 | $98.39 | 1,077 |
2021-09-21 | $97.61 | $97.61 | $97.61 | $97.61 | $97.61 | 96 |
2021-09-20 | $98.38 | $98.77 | $96.82 | $97.34 | $97.34 | 9,743 |
2021-09-17 | $99.79 | $99.79 | $99.14 | $99.31 | $99.31 | 52,938 |
2021-09-16 | $100.54 | $101.63 | $100.54 | $101.63 | $101.63 | 164 |
2021-09-15 | $100.08 | $100.19 | $100.08 | $100.19 | $100.19 | 436 |
2021-09-14 | $100.09 | $100.09 | $99.55 | $99.55 | $99.55 | 400 |
2021-09-13 | $100.65 | $100.65 | $100.21 | $100.25 | $100.25 | 540 |
2021-09-10 | $101.52 | $101.52 | $100.26 | $100.45 | $100.45 | 1,142 |
2021-09-09 | $102.38 | $102.38 | $101.36 | $101.36 | $101.36 | 138 |
2021-09-08 | $101.44 | $101.61 | $101.44 | $101.61 | $101.61 | 1,110 |
2021-09-07 | $101.41 | $101.41 | $101.41 | $101.41 | $101.41 | 290 |
2021-09-03 | $102.13 | $102.17 | $101.95 | $101.96 | $101.96 | 1,163 |
2021-09-02 | $102.24 | $102.24 | $101.98 | $101.98 | $101.98 | 273 |
2021-09-01 | $101.73 | $101.73 | $101.73 | $101.73 | $101.73 | 30 |
2021-08-31 | $101.58 | $102.25 | $100.37 | $101.42 | $101.42 | 3,021 |
2021-08-30 | $101.35 | $102.25 | $100.88 | $101.81 | $101.81 | 2,578 |
2021-08-27 | $100.53 | $101.55 | $100.53 | $101.21 | $101.21 | 3,364 |
2021-08-26 | $100.98 | $101.26 | $100.20 | $100.20 | $100.20 | 1,508 |
2021-08-25 | $99.58 | $101.23 | $99.58 | $100.86 | $100.86 | 4,216 |
2021-08-24 | $99.48 | $101.01 | $99.48 | $100.39 | $100.39 | 2,309 |
2021-08-23 | $100.02 | $100.70 | $99.35 | $99.92 | $99.92 | 3,353 |
2021-08-20 | $98.77 | $99.90 | $98.30 | $99.29 | $99.29 | 3,745 |
2021-08-19 | $98.36 | $99.44 | $97.38 | $98.79 | $98.79 | 3,541 |
2021-08-18 | $100.00 | $100.38 | $99.26 | $99.35 | $99.35 | 2,664 |
2021-08-17 | $100.02 | $100.52 | $99.48 | $100.04 | $100.04 | 3,593 |
2021-08-16 | $100.40 | $100.40 | $100.40 | $100.40 | $100.40 | 110 |
2021-08-13 | $100.80 | $100.80 | $100.19 | $100.19 | $100.19 | 126 |
2021-08-12 | $99.97 | $99.97 | $99.97 | $99.97 | $99.97 | 65 |
2021-08-11 | $99.86 | $100.33 | $99.76 | $99.78 | $99.78 | 1,037 |
2021-08-10 | $99.68 | $99.68 | $99.61 | $99.61 | $99.61 | 473 |
2021-08-09 | $99.81 | $99.81 | $99.81 | $99.81 | $99.81 | 221 |
2021-08-06 | $99.84 | $99.84 | $99.84 | $99.84 | $99.84 | 44 |
2021-08-05 | $99.34 | $99.64 | $99.34 | $99.64 | $99.64 | 739 |
2021-08-04 | $99.33 | $99.35 | $99.33 | $99.35 | $99.35 | 114 |
2021-08-03 | $99.23 | $99.98 | $98.67 | $99.33 | $99.33 | 6,025 |
2021-08-02 | $99.32 | $99.32 | $99.32 | $99.32 | $99.32 | 146 |
2021-07-30 | $98.78 | $100.16 | $98.78 | $99.24 | $99.24 | 3,521 |
2021-07-29 | $99.53 | $99.80 | $99.53 | $99.66 | $99.66 | 625 |
2021-07-28 | $98.97 | $99.98 | $98.97 | $99.04 | $99.04 | 6,631 |
2021-07-27 | $99.36 | $99.36 | $98.98 | $99.12 | $99.12 | 996 |
2021-07-26 | $100.15 | $100.39 | $99.21 | $99.43 | $99.43 | 7,294 |
2021-07-23 | $99.15 | $99.59 | $98.45 | $99.59 | $99.59 | 1,031 |
2021-07-22 | $97.51 | $98.78 | $97.48 | $98.45 | $98.45 | 3,873 |
2021-07-21 | $97.43 | $97.43 | $97.43 | $97.43 | $97.43 | 11 |
2021-07-20 | $95.80 | $97.71 | $95.80 | $97.08 | $97.08 | 1,113 |
2021-07-19 | $96.03 | $96.55 | $95.09 | $95.51 | $95.51 | 4,020 |
2021-07-16 | $97.20 | $98.68 | $97.20 | $97.43 | $97.43 | 5,823 |
2021-07-15 | $98.49 | $98.75 | $98.41 | $98.41 | $98.41 | 1,680 |
2021-07-14 | $98.11 | $98.11 | $98.11 | $98.11 | $98.11 | 4 |
2021-07-13 | $98.02 | $98.02 | $98.02 | $98.02 | $98.02 | 39 |
2021-07-12 | $98.32 | $98.37 | $98.32 | $98.37 | $98.37 | 264 |
2021-07-09 | $97.73 | $97.98 | $97.73 | $97.98 | $97.98 | 212 |
2021-07-08 | $97.39 | $97.39 | $96.59 | $96.60 | $96.60 | 1,135 |
2021-07-07 | $97.54 | $97.89 | $97.54 | $97.89 | $97.89 | 104 |
2021-07-06 | $97.12 | $97.54 | $97.12 | $97.54 | $97.54 | 290 |
2021-07-02 | $96.71 | $97.61 | $96.71 | $97.61 | $97.61 | 217 |
2021-07-01 | $96.20 | $96.59 | $96.20 | $96.33 | $96.33 | 5,010 |
2021-06-30 | $95.99 | $95.99 | $95.60 | $95.81 | $95.81 | 6,613 |
2021-06-29 | $96.00 | $96.20 | $96.00 | $96.20 | $96.20 | 178 |
2021-06-28 | $95.62 | $95.99 | $95.58 | $95.99 | $95.99 | 463 |
2021-06-25 | $95.49 | $95.71 | $95.31 | $95.49 | $95.49 | 4,055 |
2021-06-24 | $95.28 | $95.28 | $95.28 | $95.28 | $95.28 | 4 |
2021-06-23 | $94.80 | $95.33 | $94.80 | $95.13 | $95.13 | 628 |
2021-06-22 | $94.47 | $95.16 | $94.34 | $95.16 | $95.16 | 5,550 |
2021-06-21 | $93.57 | $94.72 | $93.57 | $94.60 | $94.60 | 823 |
2021-06-18 | $93.61 | $94.05 | $93.25 | $93.31 | $93.31 | 6,333 |
2021-06-17 | $94.67 | $95.00 | $94.34 | $94.42 | $94.42 | 8,025 |
2021-06-16 | $95.18 | $95.55 | $94.53 | $94.79 | $94.79 | 9,745 |
2021-06-15 | $95.20 | $95.20 | $95.20 | $95.20 | $95.20 | 36 |
2021-06-14 | $95.20 | $95.73 | $94.89 | $94.89 | $94.89 | 7,134 |
2021-06-11 | $95.54 | $95.54 | $94.77 | $94.95 | $94.95 | 1,413 |
2021-06-10 | $94.63 | $95.09 | $94.63 | $95.05 | $95.05 | 1,624 |
2021-06-09 | $94.79 | $95.22 | $94.42 | $94.60 | $94.60 | 10,834 |
2021-06-08 | $94.82 | $94.83 | $94.82 | $94.83 | $94.83 | 224 |
2021-06-07 | $94.96 | $94.96 | $94.28 | $94.84 | $94.84 | 8,646 |
2021-06-04 | $94.39 | $94.95 | $94.39 | $94.68 | $94.68 | 9,378 |
2021-06-03 | $93.71 | $94.25 | $93.56 | $93.90 | $93.90 | 7,164 |
2021-06-02 | $94.36 | $95.00 | $94.35 | $94.35 | $94.35 | 17,978 |
2021-06-01 | $94.64 | $95.30 | $94.43 | $94.43 | $94.43 | 3,794 |
2021-05-28 | $94.42 | $94.42 | $94.37 | $94.37 | $94.37 | 315 |
2021-05-27 | $94.42 | $94.57 | $94.21 | $94.30 | $94.30 | 2,329 |
2021-05-26 | $94.46 | $94.78 | $94.21 | $94.21 | $94.21 | 2,538 |
2021-05-25 | $93.43 | $95.27 | $93.43 | $94.56 | $94.56 | 7,791 |
2021-05-24 | $93.49 | $95.24 | $93.01 | $94.20 | $94.20 | 16,844 |
2021-05-21 | $94.24 | $94.78 | $93.98 | $93.98 | $93.98 | 3,772 |
2021-05-20 | $92.47 | $94.61 | $92.47 | $93.70 | $93.70 | 19,943 |
2021-05-19 | $93.47 | $93.71 | $91.98 | $92.41 | $92.41 | 32,679 |
2021-05-18 | $95.40 | $95.40 | $93.96 | $94.31 | $94.31 | 10,843 |
2021-05-17 | $93.58 | $94.81 | $93.43 | $94.23 | $94.23 | 18,253 |
2021-05-14 | $92.74 | $94.13 | $92.74 | $94.13 | $94.13 | 3,339 |
2021-05-13 | $91.95 | $93.01 | $91.95 | $92.54 | $92.54 | 10,278 |
2021-05-12 | $93.20 | $93.41 | $92.50 | $92.50 | $92.50 | 21,858 |
2021-05-11 | $93.23 | $94.59 | $93.21 | $93.48 | $93.48 | 13,582 |
2021-05-10 | $94.67 | $95.67 | $93.89 | $93.89 | $93.89 | 6,962 |
2021-05-07 | $93.95 | $95.81 | $93.83 | $94.89 | $94.89 | 8,170 |
2021-05-06 | $93.41 | $94.36 | $92.49 | $93.86 | $93.86 | 8,947 |
2021-05-05 | $93.23 | $94.77 | $93.23 | $93.25 | $93.25 | 12,200 |
2021-05-04 | $93.62 | $94.11 | $92.99 | $93.26 | $93.26 | 8,644 |
2021-05-03 | $94.14 | $94.92 | $93.39 | $93.39 | $93.39 | 6,601 |
2021-04-30 | $93.79 | $93.79 | $93.46 | $93.60 | $93.60 | 607 |
2021-04-29 | $94.20 | $94.20 | $94.06 | $94.06 | $94.06 | 222 |
2021-04-28 | $93.76 | $93.76 | $93.76 | $93.76 | $93.76 | 5 |
2021-04-27 | $93.60 | $93.65 | $93.60 | $93.65 | $93.65 | 459 |
2021-04-26 | $93.89 | $93.89 | $93.58 | $93.60 | $93.60 | 438 |
2021-04-23 | $92.57 | $93.31 | $92.57 | $93.31 | $93.31 | 1,712 |
2021-04-22 | $93.71 | $93.71 | $93.04 | $93.04 | $93.04 | 313 |
2021-04-21 | $92.87 | $93.54 | $92.81 | $93.20 | $93.20 | 4,087 |
2021-04-20 | $92.77 | $94.73 | $92.71 | $92.92 | $92.92 | 11,357 |
2021-04-19 | $93.63 | $94.54 | $93.53 | $93.68 | $93.68 | 2,268 |
2021-04-16 | $93.59 | $94.88 | $93.47 | $93.75 | $93.75 | 3,407 |
2021-04-15 | $91.97 | $93.59 | $91.97 | $93.59 | $93.59 | 4,411 |
2021-04-14 | $92.61 | $92.61 | $92.61 | $92.61 | $92.61 | 12 |
2021-04-13 | $92.74 | $92.74 | $92.74 | $92.74 | $92.74 | 86 |
2021-04-12 | $92.61 | $92.61 | $92.61 | $92.61 | $92.61 | 70 |
2021-04-09 | $91.31 | $93.08 | $91.31 | $92.37 | $92.37 | 4,179 |
2021-04-08 | $90.73 | $93.00 | $90.12 | $91.39 | $91.39 | 5,357 |
2021-04-07 | $90.45 | $91.68 | $90.45 | $90.91 | $90.91 | 3,208 |
2021-04-06 | $91.37 | $92.28 | $90.99 | $91.48 | $91.48 | 3,921 |
2021-04-05 | $92.90 | $92.90 | $91.93 | $91.93 | $91.93 | 1,911 |
2021-04-01 | $89.12 | $90.24 | $89.12 | $89.72 | $89.72 | 604 |
2021-03-31 | $88.50 | $88.50 | $88.50 | $88.50 | $88.50 | 96 |
2021-03-30 | $88.39 | $88.39 | $88.39 | $88.39 | $88.39 | 7 |
2021-03-29 | $88.19 | $89.57 | $88.19 | $88.45 | $88.45 | 2,924 |
2021-03-26 | $88.11 | $88.13 | $88.11 | $88.13 | $88.13 | 202 |
2021-03-25 | $86.67 | $87.17 | $86.50 | $87.17 | $87.17 | 710 |
2021-03-24 | $87.61 | $87.74 | $87.14 | $87.14 | $87.14 | 326 |
2021-03-23 | $88.32 | $88.32 | $87.88 | $87.88 | $87.88 | 433 |
2021-03-22 | $87.33 | $88.06 | $87.06 | $88.04 | $88.04 | 2,221 |
2021-03-19 | $86.83 | $87.90 | $86.78 | $87.15 | $87.15 | 4,013 |
2021-03-18 | $87.82 | $88.50 | $86.75 | $86.75 | $86.75 | 2,622 |
2021-03-17 | $88.63 | $88.63 | $88.63 | $88.63 | $88.63 | 2 |
2021-03-16 | $88.50 | $88.50 | $88.50 | $88.50 | $88.50 | 1 |
2021-03-15 | $88.07 | $89.22 | $87.92 | $88.57 | $88.57 | 3,588 |
2021-03-12 | $87.18 | $87.50 | $87.06 | $87.50 | $87.50 | 1,342 |
2021-03-11 | $87.14 | $87.14 | $86.81 | $86.85 | $86.85 | 689 |
2021-03-10 | $86.44 | $87.74 | $86.44 | $86.76 | $86.76 | 2,515 |
2021-03-09 | $85.35 | $86.65 | $85.35 | $86.20 | $86.20 | 3,234 |
2021-03-08 | $85.04 | $86.25 | $85.04 | $85.87 | $85.87 | 1,507 |
2021-03-05 | $84.06 | $85.54 | $84.06 | $85.54 | $85.54 | 125 |
2021-03-04 | $85.25 | $85.57 | $82.52 | $82.88 | $82.88 | 3,262 |
2021-03-03 | $85.84 | $86.63 | $85.84 | $85.85 | $85.85 | 1,205 |
2021-03-02 | $86.45 | $87.62 | $86.12 | $86.54 | $86.54 | 2,199 |
2021-03-01 | $85.99 | $87.43 | $85.99 | $87.43 | $87.43 | 521 |
2021-02-26 | $84.59 | $86.16 | $84.59 | $85.62 | $85.62 | 1,958 |
2021-02-25 | $87.20 | $88.23 | $84.72 | $85.87 | $85.87 | 2,648 |
2021-02-24 | $85.83 | $86.44 | $85.54 | $86.22 | $86.22 | 2,945 |
2021-02-23 | $85.96 | $86.97 | $85.93 | $86.97 | $86.97 | 411 |
2021-02-22 | $86.25 | $86.37 | $85.00 | $86.02 | $86.02 | 1,830 |
2021-02-19 | $87.45 | $87.45 | $86.06 | $86.52 | $86.52 | 2,604 |
2021-02-18 | $86.92 | $87.59 | $86.73 | $87.15 | $87.15 | 2,009 |
2021-02-17 | $87.40 | $89.00 | $87.40 | $88.00 | $88.00 | 5,856 |
2021-02-16 | $87.64 | $89.08 | $87.64 | $88.24 | $88.24 | 4,715 |
2021-02-12 | $88.13 | $88.13 | $88.13 | $88.13 | $88.13 | 0 |
2021-02-11 | $87.04 | $87.04 | $87.04 | $87.04 | $87.04 | 299 |
2021-02-10 | $86.96 | $86.96 | $86.83 | $86.83 | $86.83 | 299 |
2021-02-09 | $86.17 | $87.34 | $86.17 | $86.57 | $86.57 | 3,035 |
2021-02-08 | $85.99 | $87.55 | $85.99 | $86.80 | $86.80 | 2,423 |
2021-02-05 | $85.39 | $87.07 | $85.39 | $85.93 | $85.93 | 2,017 |
2021-02-04 | $85.02 | $85.99 | $85.01 | $85.21 | $85.21 | 3,613 |
2021-02-03 | $84.69 | $85.82 | $84.69 | $85.16 | $85.16 | 2,323 |
2021-02-02 | $84.57 | $85.06 | $83.66 | $84.50 | $84.50 | 4,998 |
2021-02-01 | $86.19 | $86.19 | $86.19 | $86.19 | $86.19 | 11 |
2021-01-29 | $83.62 | $83.62 | $82.23 | $82.28 | $82.28 | 3,028 |
2021-01-28 | $85.19 | $85.19 | $85.19 | $85.19 | $85.19 | 3 |
2021-01-27 | $83.39 | $84.28 | $82.98 | $83.02 | $83.02 | 2,504 |
2021-01-26 | $85.42 | $85.42 | $85.42 | $85.42 | $85.42 | 7 |
2021-01-25 | $84.77 | $85.47 | $84.63 | $85.28 | $85.28 | 2,672 |
2021-01-22 | $85.38 | $85.38 | $85.38 | $85.38 | $85.38 | 1,705 |
2021-01-21 | $85.39 | $86.28 | $85.39 | $85.63 | $85.63 | 1,705 |
2021-01-20 | $88.14 | $88.14 | $88.14 | $88.14 | $88.14 | 44 |
2021-01-19 | $85.25 | $85.25 | $85.25 | $85.25 | $85.25 | 3,725 |
2021-01-15 | $83.19 | $84.59 | $83.19 | $83.70 | $83.70 | 3,725 |
2021-01-14 | $84.27 | $84.27 | $84.27 | $84.27 | $84.27 | 148 |
2021-01-13 | $84.64 | $84.64 | $84.32 | $84.50 | $84.50 | 348 |
2021-01-12 | $84.62 | $84.62 | $84.36 | $84.36 | $84.36 | 596 |
2021-01-11 | $86.00 | $86.00 | $84.60 | $84.74 | $84.74 | 3,932 |
2021-01-08 | $84.79 | $84.98 | $84.64 | $84.98 | $84.98 | 700 |
2021-01-07 | $83.89 | $84.96 | $83.83 | $84.96 | $84.96 | 3,657 |
2021-01-06 | $82.30 | $84.09 | $82.30 | $83.36 | $83.36 | 8,523 |
2021-01-05 | $82.24 | $83.14 | $82.09 | $82.49 | $82.49 | 4,402 |
2021-01-04 | $84.28 | $84.39 | $83.01 | $83.01 | $83.01 | 2,392 |
2020-12-31 | $83.02 | $84.75 | $82.89 | $84.13 | $84.13 | 1,528 |
2020-12-30 | $83.41 | $84.06 | $83.31 | $83.53 | $83.53 | 2,390 |
2020-12-29 | $82.89 | $83.82 | $82.65 | $83.27 | $83.27 | 3,165 |
2020-12-28 | $82.54 | $84.65 | $81.90 | $82.47 | $82.47 | 5,102 |
2020-12-24 | $81.86 | $83.11 | $81.64 | $81.97 | $81.97 | 4,389 |
2020-12-23 | $82.37 | $82.37 | $82.37 | $82.37 | $82.37 | 41 |
2020-12-22 | $82.70 | $82.74 | $82.29 | $82.29 | $82.29 | 779 |
2020-12-21 | $81.60 | $82.04 | $81.60 | $82.04 | $82.04 | 103 |
2020-12-18 | $81.76 | $82.01 | $81.67 | $82.01 | $82.01 | 1,107 |
2020-12-17 | $81.59 | $82.03 | $81.54 | $81.72 | $81.72 | 2,398 |
2020-12-16 | $80.70 | $81.28 | $80.23 | $80.81 | $80.81 | 4,449 |
2020-12-15 | $80.28 | $80.88 | $80.21 | $80.25 | $80.25 | 2,087 |
2020-12-14 | $81.17 | $81.74 | $79.45 | $79.45 | $79.45 | 5,449 |
2020-12-11 | $80.82 | $80.82 | $80.47 | $80.75 | $80.75 | 1,000 |
2020-12-10 | $80.86 | $82.01 | $79.89 | $80.83 | $80.83 | 5,360 |
2020-12-09 | $82.39 | $83.75 | $80.61 | $80.85 | $80.85 | 13,814 |
2020-12-08 | $81.80 | $82.52 | $81.61 | $82.52 | $82.52 | 1,298 |
2020-12-07 | $81.45 | $85.93 | $81.45 | $83.47 | $83.47 | 7,168 |
2020-12-04 | $81.62 | $85.86 | $81.47 | $82.13 | $82.13 | 4,715 |
2020-12-03 | $81.67 | $82.88 | $81.12 | $81.30 | $81.30 | 6,417 |
2020-12-02 | $80.22 | $81.34 | $80.22 | $81.21 | $81.21 | 5,727 |
2020-12-01 | $80.82 | $81.80 | $80.65 | $81.18 | $81.18 | 4,034 |
2020-11-30 | $79.92 | $81.27 | $79.64 | $81.27 | $81.27 | 1,830 |
2020-11-27 | $79.96 | $80.93 | $79.96 | $80.03 | $80.03 | 2,009 |
2020-11-25 | $80.00 | $81.04 | $79.27 | $79.97 | $79.97 | 7,731 |
2020-11-24 | $78.85 | $80.43 | $78.62 | $79.28 | $79.28 | 4,451 |
2020-11-23 | $78.45 | $78.45 | $78.07 | $78.07 | $78.07 | 201 |
2020-11-20 | $79.18 | $79.98 | $78.02 | $78.02 | $78.02 | 4,648 |
2020-11-19 | $78.53 | $79.01 | $78.53 | $79.01 | $79.01 | 205 |
2020-11-18 | $79.43 | $79.65 | $79.43 | $79.65 | $79.65 | 1,307 |
2020-11-17 | $79.65 | $80.85 | $79.57 | $79.70 | $79.70 | 4,093 |
2020-11-16 | $79.41 | $81.54 | $79.41 | $81.54 | $81.54 | 1,088 |
2020-11-13 | $77.61 | $79.32 | $77.61 | $78.79 | $78.79 | 2,518 |
2020-11-12 | $77.63 | $79.72 | $77.63 | $78.12 | $78.12 | 3,738 |
2020-11-11 | $78.52 | $78.52 | $78.52 | $78.52 | $78.52 | 144 |
2020-11-10 | $77.25 | $79.01 | $77.25 | $78.78 | $78.78 | 1,824 |
2020-11-09 | $77.87 | $80.13 | $77.74 | $78.82 | $78.82 | 2,117 |
2020-11-06 | $76.32 | $77.33 | $76.32 | $77.33 | $77.33 | 907 |
2020-11-05 | $76.66 | $76.66 | $76.66 | $76.66 | $76.66 | 32 |
2020-11-04 | $73.95 | $76.16 | $73.95 | $75.43 | $75.43 | 4,025 |
2020-11-03 | $72.89 | $74.17 | $72.37 | $72.96 | $72.96 | 10,139 |
2020-11-02 | $71.50 | $74.00 | $71.50 | $72.57 | $72.57 | 7,433 |
2020-10-30 | $71.43 | $72.58 | $69.84 | $71.45 | $71.45 | 6,138 |
2020-10-29 | $72.09 | $72.12 | $72.05 | $72.05 | $72.05 | 328 |
2020-10-28 | $72.01 | $72.01 | $72.01 | $72.01 | $72.01 | 5 |
2020-10-27 | $74.59 | $74.59 | $74.07 | $74.25 | $74.25 | 1,031 |
2020-10-26 | $75.35 | $75.35 | $69.00 | $73.92 | $73.92 | 13,516 |
2020-10-23 | $75.29 | $75.60 | $73.74 | $75.03 | $75.03 | 5,661 |
2020-10-22 | $75.86 | $75.86 | $75.86 | $75.86 | $75.86 | 4 |
2020-10-21 | $75.79 | $75.79 | $75.79 | $75.79 | $75.79 | 1 |
2020-10-20 | $75.66 | $75.66 | $75.66 | $75.66 | $75.66 | 1 |
2020-10-19 | $75.56 | $75.56 | $75.56 | $75.56 | $75.56 | 1 |
2020-10-16 | $76.72 | $76.72 | $76.72 | $76.72 | $76.72 | 0 |
2020-10-15 | $76.77 | $76.77 | $76.77 | $76.77 | $76.77 | 32 |
2020-10-14 | $77.17 | $77.17 | $77.17 | $77.17 | $77.17 | 32 |
2020-10-13 | $77.80 | $77.80 | $77.80 | $77.80 | $77.80 | 26 |
2020-10-12 | $77.36 | $77.36 | $77.36 | $77.36 | $77.36 | 26 |
2020-10-09 | $76.05 | $76.05 | $76.05 | $76.05 | $76.05 | 4 |
2020-10-08 | $75.31 | $75.31 | $75.31 | $75.31 | $75.31 | 4 |
2020-10-07 | $74.50 | $74.50 | $74.50 | $74.50 | $74.50 | 0 |
2020-10-06 | $73.97 | $73.97 | $73.97 | $73.97 | $73.97 | 0 |
2020-10-05 | $74.10 | $74.10 | $74.10 | $74.10 | $74.10 | 0 |
2020-10-02 | $73.58 | $73.58 | $73.58 | $73.58 | $73.58 | 1 |
2020-10-01 | $73.76 | $73.76 | $73.76 | $73.76 | $73.76 | 4 |
2020-09-30 | $73.55 | $73.55 | $73.55 | $73.55 | $73.55 | 4 |
2020-09-29 | $73.22 | $73.22 | $73.22 | $73.22 | $73.22 | 2 |
2020-09-28 | $72.75 | $72.75 | $72.75 | $72.75 | $72.75 | 2 |
2020-09-25 | $71.78 | $71.78 | $71.78 | $71.78 | $71.78 | 108 |
2020-09-24 | $70.74 | $70.74 | $70.74 | $70.74 | $70.74 | 110 |
2020-09-23 | $71.11 | $71.11 | $71.11 | $71.11 | $71.11 | 1 |
2020-09-22 | $72.74 | $72.74 | $72.74 | $72.74 | $72.74 | 1 |
2020-09-21 | $72.03 | $72.03 | $72.03 | $72.03 | $72.03 | 1 |
2020-09-18 | $73.44 | $73.44 | $73.44 | $73.44 | $73.44 | 1 |
2020-09-17 | $73.41 | $73.65 | $73.41 | $73.54 | $73.54 | 202 |
2020-09-16 | $74.35 | $74.35 | $74.35 | $74.35 | $74.35 | 25 |
2020-09-15 | $74.24 | $74.24 | $74.24 | $74.24 | $74.24 | 2 |
2020-09-14 | $74.04 | $74.04 | $73.68 | $73.68 | $73.68 | 581 |
2020-09-11 | $73.22 | $73.22 | $73.22 | $73.22 | $73.22 | 2 |
2020-09-10 | $75.35 | $75.36 | $73.89 | $73.89 | $73.89 | 405 |
2020-09-09 | $74.67 | $74.67 | $74.67 | $74.67 | $74.67 | 1 |
2020-09-08 | $73.84 | $73.84 | $73.84 | $73.84 | $73.84 | 1 |
2020-09-04 | $74.66 | $75.76 | $74.66 | $75.76 | $75.76 | 101 |
2020-09-03 | $76.40 | $76.40 | $75.52 | $76.10 | $76.10 | 1,261 |
2020-09-02 | $77.87 | $77.87 | $77.87 | $77.87 | $77.87 | 1 |
2020-09-01 | $77.17 | $77.17 | $77.17 | $77.17 | $77.17 | 1 |
2020-08-31 | $76.89 | $76.89 | $76.89 | $76.89 | $76.89 | 70 |
2020-08-28 | $76.57 | $76.57 | $76.57 | $76.57 | $76.57 | 62 |
2020-08-27 | $76.34 | $76.34 | $76.34 | $76.34 | $76.34 | 62 |
2020-08-26 | $75.92 | $75.92 | $75.76 | $75.76 | $75.76 | 111 |
2020-08-25 | $75.27 | $75.27 | $75.27 | $75.27 | $75.27 | 5 |
2020-08-24 | $74.78 | $74.78 | $74.78 | $74.78 | $74.78 | 3 |
2020-08-21 | $74.14 | $74.14 | $74.14 | $74.14 | $74.14 | 1 |
2020-08-20 | $73.98 | $73.98 | $73.98 | $73.98 | $73.98 | 0 |
2020-08-19 | $74.05 | $74.05 | $74.05 | $74.05 | $74.05 | 73 |
2020-08-18 | $73.95 | $73.95 | $73.95 | $73.95 | $73.95 | 73 |
2020-08-17 | $73.90 | $73.90 | $73.90 | $73.90 | $73.90 | 1 |
2020-08-14 | $73.78 | $73.78 | $73.78 | $73.78 | $73.78 | 2 |
2020-08-13 | $73.75 | $73.75 | $73.75 | $73.75 | $73.75 | 76 |
2020-08-12 | $73.48 | $73.48 | $73.48 | $73.48 | $73.48 | 92 |
2020-08-11 | $73.07 | $73.07 | $73.07 | $73.07 | $73.07 | 303 |
2020-08-10 | $73.48 | $73.48 | $73.21 | $73.21 | $73.21 | 303 |
2020-08-07 | $73.10 | $73.10 | $73.10 | $73.10 | $73.10 | 1 |
2020-08-06 | $72.69 | $72.69 | $72.69 | $72.69 | $72.69 | 1 |
2020-08-05 | $72.49 | $72.49 | $72.49 | $72.49 | $72.49 | 55 |
2020-08-04 | $71.79 | $71.79 | $71.79 | $71.79 | $71.79 | 0 |
2020-08-03 | $71.48 | $71.48 | $71.48 | $71.48 | $71.48 | 18 |
2020-07-31 | $70.58 | $70.58 | $70.58 | $70.58 | $70.58 | 18 |
2020-07-30 | $70.32 | $70.32 | $70.32 | $70.32 | $70.32 | 141 |
2020-07-29 | $70.27 | $70.27 | $70.27 | $70.27 | $70.27 | 72 |
2020-07-28 | $70.16 | $70.16 | $70.16 | $70.16 | $70.16 | 0 |
2020-07-27 | $70.05 | $70.05 | $70.05 | $70.05 | $70.05 | 100 |
2020-07-24 | $69.85 | $69.85 | $69.85 | $69.85 | $69.85 | 1 |
2020-07-23 | $70.48 | $70.48 | $70.48 | $70.48 | $70.48 | 68 |
2020-07-22 | $70.89 | $70.89 | $70.89 | $70.89 | $70.89 | 105 |
2020-07-21 | $70.67 | $70.67 | $70.67 | $70.67 | $70.67 | 100 |
2020-07-20 | $69.77 | $69.97 | $69.77 | $69.97 | $69.97 | 245 |
2020-07-17 | $69.42 | $69.42 | $69.42 | $69.42 | $69.42 | 100 |
2020-07-16 | $69.86 | $69.86 | $69.86 | $69.86 | $69.86 | 0 |
2020-07-15 | $69.47 | $69.47 | $69.47 | $69.47 | $69.47 | 100 |
2020-07-14 | $69.04 | $69.04 | $69.04 | $69.04 | $69.04 | 129 |
2020-07-13 | $68.74 | $68.74 | $68.74 | $68.74 | $68.74 | 0 |
2020-07-10 | $68.70 | $68.70 | $68.70 | $68.70 | $68.70 | 65 |
2020-07-09 | $68.32 | $68.32 | $68.18 | $68.18 | $68.18 | 665 |
2020-07-08 | $68.32 | $68.32 | $68.32 | $68.32 | $68.32 | 0 |
2020-07-07 | $68.39 | $68.39 | $68.24 | $68.24 | $68.24 | 316 |
2020-07-06 | $68.96 | $68.97 | $68.96 | $68.97 | $68.97 | 400 |
2020-07-02 | $67.85 | $68.01 | $67.48 | $67.51 | $67.51 | 1,080 |
2020-07-01 | $67.15 | $67.15 | $66.20 | $66.79 | $66.79 | 1,300 |
2020-06-30 | $66.86 | $66.86 | $66.86 | $66.86 | $66.86 | 248 |
2020-06-29 | $65.59 | $65.59 | $65.59 | $65.59 | $65.59 | 31 |
2020-06-26 | $65.48 | $65.48 | $65.48 | $65.48 | $65.48 | 243 |
2020-06-25 | $66.53 | $66.53 | $66.53 | $66.53 | $66.53 | 0 |
2020-06-24 | $66.03 | $66.33 | $65.29 | $66.06 | $66.06 | 1,936 |
2020-06-23 | $68.04 | $68.04 | $67.82 | $67.82 | $67.82 | 180 |
2020-06-22 | $66.80 | $66.80 | $66.80 | $66.80 | $66.80 | 43 |
2020-06-19 | $67.09 | $67.09 | $67.09 | $67.09 | $67.09 | 55 |
2020-06-18 | $67.32 | $67.32 | $67.32 | $67.32 | $67.32 | 0 |
2020-06-17 | $68.00 | $68.00 | $67.57 | $67.57 | $67.57 | 314 |
2020-06-16 | $67.31 | $67.31 | $66.97 | $66.97 | $66.97 | 200 |
2020-06-15 | $65.24 | $65.24 | $65.24 | $65.24 | $65.24 | 1 |
2020-06-12 | $64.88 | $64.88 | $64.88 | $64.88 | $64.88 | 24 |
2020-06-11 | $65.87 | $65.87 | $65.87 | $65.87 | $65.87 | 61 |
2020-06-10 | $68.94 | $69.14 | $68.94 | $69.14 | $69.14 | 235 |
2020-06-09 | $69.65 | $69.65 | $69.65 | $69.65 | $69.65 | 33 |
2020-06-08 | $69.61 | $69.61 | $69.33 | $69.33 | $69.33 | 327 |
2020-06-05 | $68.74 | $68.74 | $68.74 | $68.74 | $68.74 | 86 |
2020-06-04 | $67.82 | $67.96 | $67.67 | $67.67 | $67.67 | 493 |
2020-06-03 | $67.68 | $67.68 | $67.68 | $67.68 | $67.68 | 0 |
2020-06-02 | $66.71 | $66.71 | $66.71 | $66.71 | $66.71 | 74 |
2020-06-01 | $66.57 | $66.57 | $66.57 | $66.57 | $66.57 | 98 |
2020-05-29 | $65.92 | $66.09 | $65.79 | $66.09 | $66.09 | 600 |
2020-05-28 | $65.88 | $65.88 | $65.78 | $65.78 | $65.78 | 300 |
2020-05-27 | $65.11 | $65.85 | $64.23 | $65.27 | $65.27 | 1,017 |
2020-05-26 | $64.56 | $64.56 | $64.56 | $64.56 | $64.56 | 56 |
2020-05-22 | $63.61 | $63.61 | $63.61 | $63.61 | $63.61 | 155 |
2020-05-21 | $64.08 | $64.08 | $64.05 | $64.05 | $64.05 | 232 |
2020-05-20 | $63.78 | $63.78 | $63.59 | $63.76 | $63.76 | 848 |
2020-05-19 | $63.42 | $63.42 | $63.42 | $63.42 | $63.42 | 84 |
2020-05-18 | $62.50 | $63.07 | $62.50 | $62.97 | $62.97 | 352 |
2020-05-15 | $61.50 | $61.50 | $61.50 | $61.50 | $61.50 | 0 |
2020-05-14 | $59.93 | $60.80 | $59.93 | $60.80 | $60.80 | 301 |
2020-05-13 | $60.88 | $60.88 | $60.88 | $60.88 | $60.88 | 96 |
2020-05-12 | $62.85 | $62.85 | $61.89 | $61.93 | $61.93 | 680 |
2020-05-11 | $63.20 | $63.20 | $63.20 | $63.20 | $63.20 | 101 |
2020-05-08 | $62.51 | $62.51 | $62.43 | $62.43 | $62.43 | 116 |
2020-05-07 | $60.62 | $60.62 | $60.62 | $60.62 | $60.62 | 3 |
2020-05-06 | $60.88 | $61.11 | $60.18 | $60.62 | $60.62 | 1,540 |
2020-05-05 | $60.59 | $60.59 | $60.59 | $60.59 | $60.59 | 166 |
2020-05-04 | $59.85 | $60.59 | $59.85 | $60.59 | $60.59 | 238 |
2020-05-01 | $62.11 | $62.11 | $62.11 | $62.11 | $62.11 | 66 |
2020-04-30 | $62.19 | $62.40 | $62.02 | $62.11 | $62.11 | 1,477 |
2020-04-29 | $61.70 | $62.31 | $61.47 | $61.94 | $61.94 | 3,648 |
2020-04-28 | $60.93 | $60.93 | $60.93 | $60.93 | $60.93 | 1 |
2020-04-27 | $60.30 | $61.10 | $59.43 | $60.93 | $60.93 | 8,779 |
2020-04-24 | $59.00 | $59.18 | $59.00 | $59.18 | $59.18 | 601 |
2020-04-23 | $59.58 | $59.65 | $58.00 | $58.71 | $58.71 | 1,601 |
2020-04-22 | $58.85 | $59.18 | $58.57 | $59.18 | $59.18 | 1,380 |
2020-04-21 | $58.68 | $59.00 | $57.57 | $57.57 | $57.57 | 900 |
2020-04-20 | $59.97 | $60.14 | $59.44 | $59.44 | $59.44 | 1,601 |
2020-04-17 | $60.35 | $60.35 | $58.16 | $60.08 | $60.08 | 18,304 |
2020-04-16 | $58.88 | $59.15 | $58.88 | $59.15 | $59.15 | 633 |
2020-04-15 | $59.28 | $59.28 | $58.72 | $58.72 | $58.72 | 1,727 |
2020-04-14 | $59.86 | $59.86 | $59.60 | $59.63 | $59.63 | 1,246 |
2020-04-13 | $58.13 | $58.13 | $57.48 | $57.73 | $57.73 | 2,562 |
2020-04-09 | $58.67 | $58.67 | $58.00 | $58.25 | $58.25 | 1,487 |
2020-04-08 | $57.45 | $57.50 | $56.66 | $57.50 | $57.50 | 601 |
2020-04-07 | $57.34 | $57.34 | $56.57 | $56.57 | $56.57 | 1,600 |
2020-04-06 | $55.92 | $56.44 | $55.53 | $56.44 | $56.44 | 1,842 |
2020-04-03 | $52.66 | $52.87 | $52.51 | $52.87 | $52.87 | 1,058 |
2020-04-02 | $51.60 | $53.50 | $51.13 | $52.77 | $52.77 | 10,631 |
2020-04-01 | $53.42 | $58.00 | $52.55 | $52.84 | $52.84 | 39,956 |
2020-03-31 | $55.38 | $55.68 | $55.05 | $55.31 | $55.31 | 2,922 |
2020-03-30 | $55.19 | $55.93 | $55.19 | $55.89 | $55.89 | 1,840 |
2020-03-27 | $53.52 | $53.73 | $53.52 | $53.70 | $53.70 | 580 |
2020-03-26 | $52.05 | $54.12 | $51.06 | $54.12 | $54.12 | 1,194 |
2020-03-25 | $52.50 | $52.50 | $51.68 | $51.68 | $51.68 | 590 |
2020-03-24 | $47.87 | $47.87 | $47.87 | $47.87 | $47.87 | 4 |
2020-03-23 | $46.94 | $47.42 | $45.76 | $45.83 | $45.83 | 1,950 |
2020-03-20 | $50.54 | $50.98 | $47.13 | $47.13 | $47.13 | 5,900 |
2020-03-19 | $50.03 | $50.44 | $50.03 | $50.44 | $50.44 | 611 |
2020-03-18 | $49.13 | $49.13 | $48.66 | $48.66 | $48.66 | 10,809 |
2020-03-17 | $51.08 | $51.08 | $51.08 | $51.08 | $51.08 | 0 |
2020-03-16 | $54.52 | $55.72 | $54.46 | $55.36 | $55.36 | 1,870 |
2020-03-13 | $53.30 | $55.29 | $53.30 | $55.29 | $55.29 | 1,800 |
2020-03-12 | $54.98 | $54.98 | $52.29 | $53.41 | $53.41 | 2,388 |
2020-03-11 | $57.64 | $58.71 | $56.99 | $57.42 | $57.42 | 7,012 |
2020-03-10 | $58.62 | $59.24 | $56.10 | $59.24 | $59.24 | 26,853 |
2020-03-09 | $57.93 | $59.75 | $54.90 | $56.77 | $56.77 | 19,742 |
2020-03-06 | $60.78 | $61.36 | $58.88 | $60.95 | $60.95 | 24,165 |
2020-03-05 | $63.45 | $63.45 | $62.67 | $62.67 | $62.67 | 100 |
2020-03-04 | $62.33 | $64.23 | $62.29 | $64.23 | $64.23 | 17,825 |
2020-03-03 | $63.25 | $63.25 | $62.27 | $62.42 | $62.42 | 639 |
2020-03-02 | $60.91 | $63.96 | $60.84 | $63.96 | $63.96 | 13,177 |
2020-02-28 | $59.61 | $59.95 | $59.61 | $59.95 | $59.95 | 745 |
2020-02-27 | $62.19 | $62.19 | $62.19 | $62.19 | $62.19 | 511 |
2020-02-26 | $66.24 | $66.74 | $65.18 | $65.18 | $65.18 | 6,653 |
2020-02-25 | $66.68 | $66.68 | $65.88 | $65.88 | $65.88 | 422 |
2020-02-24 | $68.12 | $69.14 | $67.70 | $67.70 | $67.70 | 12,900 |
2020-02-21 | $70.03 | $71.34 | $69.88 | $70.30 | $70.30 | 13,991 |
2020-02-20 | $71.21 | $72.93 | $69.89 | $71.14 | $71.14 | 18,675 |
2020-02-19 | $71.20 | $72.71 | $71.19 | $71.48 | $71.48 | 12,782 |
2020-02-18 | $70.95 | $74.64 | $70.64 | $71.09 | $71.09 | 16,248 |
2020-02-14 | $71.53 | $71.53 | $71.14 | $71.51 | $71.51 | 580 |
2020-02-13 | $71.15 | $71.18 | $70.97 | $70.97 | $70.97 | 335 |
2020-02-12 | $70.77 | $71.85 | $70.77 | $71.85 | $71.85 | 902 |
2020-02-11 | $70.43 | $70.62 | $70.43 | $70.62 | $70.62 | 201 |
2020-02-10 | $70.44 | $70.44 | $70.38 | $70.41 | $70.41 | 700 |
2020-02-07 | $69.99 | $69.99 | $69.99 | $69.99 | $69.99 | 1 |
2020-02-06 | $70.73 | $70.77 | $70.73 | $70.77 | $70.77 | 615 |
2020-02-05 | $68.52 | $69.90 | $68.52 | $69.90 | $69.90 | 1,248 |
2020-02-04 | $68.44 | $68.60 | $68.44 | $68.46 | $68.46 | 972 |
2020-02-03 | $67.96 | $67.96 | $67.96 | $67.96 | $67.96 | 0 |
2020-01-31 | $67.79 | $67.79 | $67.79 | $67.79 | $67.79 | 0 |
2020-01-30 | $69.11 | $70.18 | $68.58 | $69.48 | $69.48 | 1,100 |
2020-01-29 | $68.74 | $68.74 | $68.65 | $68.65 | $68.65 | 199 |
2020-01-28 | $67.75 | $68.42 | $67.75 | $68.42 | $68.42 | 250 |
2020-01-27 | $68.26 | $68.26 | $68.26 | $68.26 | $68.26 | 79 |
2020-01-24 | $70.78 | $70.78 | $69.12 | $69.24 | $69.24 | 765 |
2020-01-23 | $69.14 | $69.59 | $69.12 | $69.56 | $69.56 | 2,723 |
2020-01-22 | $69.66 | $69.66 | $69.13 | $69.14 | $69.14 | 300 |
2020-01-21 | $69.32 | $69.32 | $69.09 | $69.09 | $69.09 | 400 |
2020-01-17 | $69.31 | $69.40 | $69.31 | $69.40 | $69.40 | 312 |
2020-01-16 | $69.04 | $69.21 | $68.90 | $69.19 | $69.19 | 1,424 |
2020-01-15 | $68.66 | $68.77 | $68.51 | $68.51 | $68.51 | 2,275 |
2020-01-14 | $68.36 | $68.58 | $68.36 | $68.38 | $68.38 | 1,265 |
2020-01-13 | $68.40 | $68.40 | $68.40 | $68.40 | $68.40 | 102 |
2020-01-10 | $68.04 | $68.05 | $67.86 | $68.05 | $68.05 | 1,449 |
2020-01-09 | $67.93 | $68.09 | $67.75 | $68.09 | $68.09 | 1,168 |
2020-01-08 | $67.74 | $67.85 | $67.71 | $67.71 | $67.71 | 1,362 |
2020-01-07 | $67.24 | $67.24 | $67.24 | $67.24 | $67.24 | 55 |
2020-01-06 | $67.32 | $67.32 | $67.32 | $67.32 | $67.32 | 0 |
2020-01-03 | $67.22 | $67.22 | $67.12 | $67.12 | $67.12 | 166 |
2020-01-02 | $67.60 | $67.62 | $67.60 | $67.61 | $67.61 | 686 |
2019-12-31 | $68.01 | $68.01 | $66.81 | $67.04 | $67.04 | 1,626 |
2019-12-30 | $67.11 | $67.11 | $66.80 | $66.95 | $66.95 | 1,636 |
2019-12-27 | $67.41 | $67.41 | $67.33 | $67.33 | $67.33 | 615 |
2019-12-26 | $67.26 | $67.38 | $67.11 | $67.31 | $67.31 | 2,743 |
2019-12-24 | $66.94 | $66.94 | $66.94 | $66.94 | $66.94 | 4 |
2019-12-23 | $66.96 | $66.97 | $66.96 | $66.97 | $66.97 | 112 |
2019-12-20 | $66.94 | $66.94 | $66.62 | $66.84 | $66.84 | 450 |
2019-12-19 | $66.43 | $66.43 | $66.35 | $66.35 | $66.35 | 100 |
2019-12-18 | $66.37 | $66.40 | $66.09 | $66.09 | $66.09 | 475 |
2019-12-17 | $66.41 | $66.41 | $66.30 | $66.30 | $66.30 | 468 |
2019-12-16 | $66.45 | $66.45 | $66.45 | $66.45 | $66.45 | 191 |
2019-12-13 | $65.41 | $65.41 | $65.41 | $65.41 | $65.41 | 27 |
2019-12-12 | $65.16 | $65.56 | $65.12 | $65.38 | $65.38 | 2,781 |
2019-12-11 | $64.70 | $64.84 | $64.70 | $64.83 | $64.83 | 400 |
2019-12-10 | $64.76 | $64.80 | $64.64 | $64.64 | $64.64 | 440 |
2019-12-09 | $64.92 | $64.92 | $64.64 | $64.64 | $64.64 | 265 |
2019-12-06 | $65.00 | $65.24 | $64.85 | $64.85 | $64.85 | 2,057 |
2019-12-05 | $64.26 | $64.26 | $64.26 | $64.26 | $64.26 | 0 |
2019-12-04 | $64.19 | $64.19 | $64.19 | $64.19 | $64.19 | 0 |
2019-12-03 | $63.78 | $63.78 | $63.78 | $63.78 | $63.78 | 0 |
2019-12-02 | $64.31 | $64.31 | $64.31 | $64.31 | $64.31 | 1 |
2019-11-29 | $64.69 | $64.69 | $64.49 | $64.49 | $64.49 | 194 |
2019-11-27 | $64.98 | $64.98 | $64.98 | $64.98 | $64.98 | 0 |
2019-11-26 | $64.79 | $64.79 | $64.79 | $64.79 | $64.79 | 0 |
2019-11-25 | $64.70 | $64.70 | $64.70 | $64.70 | $64.70 | 0 |
2019-11-22 | $64.27 | $64.27 | $64.08 | $64.22 | $64.22 | 208 |
2019-11-21 | $64.31 | $64.31 | $64.06 | $64.06 | $64.06 | 250 |
2019-11-20 | $64.30 | $64.30 | $64.20 | $64.20 | $64.20 | 102 |
2019-11-19 | $64.45 | $64.45 | $64.45 | $64.45 | $64.45 | 0 |
2019-11-18 | $64.42 | $64.42 | $64.42 | $64.42 | $64.42 | 0 |
2019-11-15 | $64.40 | $64.40 | $64.40 | $64.40 | $64.40 | 0 |
2019-11-14 | $63.93 | $63.93 | $63.93 | $63.93 | $63.93 | 0 |
2019-11-13 | $63.91 | $63.91 | $63.91 | $63.91 | $63.91 | 0 |
2019-11-12 | $63.80 | $63.80 | $63.80 | $63.80 | $63.80 | 35 |
2019-11-11 | $63.74 | $63.74 | $63.74 | $63.74 | $63.74 | 35 |
2019-11-08 | $63.84 | $63.84 | $63.84 | $63.84 | $63.84 | 0 |
2019-11-07 | $63.66 | $63.66 | $63.66 | $63.66 | $63.66 | 0 |
2019-11-06 | $63.64 | $63.64 | $63.64 | $63.64 | $63.64 | 0 |
2019-11-05 | $63.50 | $63.56 | $63.48 | $63.56 | $63.56 | 600 |
2019-11-04 | $63.57 | $63.57 | $63.57 | $63.57 | $63.57 | 0 |
2019-11-01 | $63.31 | $63.31 | $63.31 | $63.31 | $63.31 | 130 |
2019-10-31 | $62.65 | $62.65 | $62.61 | $62.61 | $62.61 | 295 |
2019-10-30 | $62.88 | $62.88 | $62.88 | $62.88 | $62.88 | 0 |
2019-10-29 | $62.90 | $62.90 | $62.65 | $62.65 | $62.65 | 158 |
2019-10-28 | $62.91 | $62.91 | $62.91 | $62.91 | $62.91 | 0 |
2019-10-25 | $62.39 | $62.39 | $62.39 | $62.39 | $62.39 | 13 |
2019-10-24 | $62.10 | $62.10 | $62.04 | $62.04 | $62.04 | 112 |
2019-10-23 | $61.99 | $61.99 | $61.99 | $61.99 | $61.99 | 0 |
2019-10-22 | $61.85 | $61.85 | $61.85 | $61.85 | $61.85 | 5 |
2019-10-21 | $62.02 | $62.02 | $62.02 | $62.02 | $62.02 | 0 |
2019-10-18 | $61.63 | $61.63 | $61.63 | $61.63 | $61.63 | 8 |
2019-10-17 | $61.82 | $61.82 | $61.82 | $61.82 | $61.82 | 0 |
2019-10-16 | $61.66 | $61.66 | $61.66 | $61.66 | $61.66 | 0 |
2019-10-15 | $61.75 | $61.75 | $61.75 | $61.75 | $61.75 | 0 |
2019-10-14 | $61.10 | $61.10 | $61.10 | $61.10 | $61.10 | 10 |
2019-10-11 | $61.27 | $61.27 | $61.27 | $61.27 | $61.27 | 10 |
2019-10-10 | $60.60 | $60.60 | $60.60 | $60.60 | $60.60 | 0 |
2019-10-09 | $60.15 | $60.15 | $60.15 | $60.15 | $60.15 | 0 |
2019-10-08 | $59.58 | $59.58 | $59.58 | $59.58 | $59.58 | 0 |
2019-10-07 | $60.68 | $60.68 | $60.68 | $60.68 | $60.68 | 0 |
2019-10-04 | $60.95 | $60.95 | $60.95 | $60.95 | $60.95 | 0 |
2019-10-03 | $59.79 | $59.79 | $59.79 | $59.79 | $59.79 | 100 |
2019-10-02 | $59.60 | $59.60 | $59.60 | $59.60 | $59.60 | 0 |
2019-10-01 | $60.82 | $60.82 | $60.82 | $60.82 | $60.82 | 0 |
2019-09-30 | $61.26 | $61.50 | $61.26 | $61.50 | $61.50 | 240 |
2019-09-27 | $61.90 | $61.90 | $61.09 | $61.11 | $61.11 | 640 |
2019-09-26 | $61.69 | $61.69 | $61.69 | $61.69 | $61.69 | 0 |
2019-09-25 | $61.74 | $61.74 | $61.74 | $61.74 | $61.74 | 0 |
2019-09-24 | $61.53 | $61.53 | $61.00 | $61.48 | $61.48 | 600 |
2019-09-23 | $61.93 | $61.93 | $61.93 | $61.93 | $61.93 | 0 |
2019-09-20 | $62.14 | $62.14 | $62.14 | $62.14 | $62.14 | 0 |
2019-09-19 | $62.32 | $62.32 | $62.32 | $62.32 | $62.32 | 0 |
2019-09-18 | $62.23 | $62.23 | $62.23 | $62.23 | $62.23 | 3 |
2019-09-17 | $62.26 | $62.26 | $62.26 | $62.26 | $62.26 | 0 |
2019-09-16 | $62.06 | $62.06 | $62.06 | $62.06 | $62.06 | 0 |
2019-09-13 | $62.21 | $62.21 | $62.21 | $62.21 | $62.21 | 0 |
2019-09-12 | $61.96 | $62.37 | $61.96 | $62.37 | $62.37 | 300 |
2019-09-11 | $61.96 | $61.96 | $61.96 | $61.96 | $61.96 | 0 |
2019-09-10 | $61.51 | $61.51 | $61.51 | $61.51 | $61.51 | 0 |
2019-09-09 | $61.58 | $61.58 | $61.58 | $61.58 | $61.58 | 0 |
2019-09-06 | $61.54 | $61.54 | $61.54 | $61.54 | $61.54 | 0 |
2019-09-05 | $61.34 | $61.34 | $61.34 | $61.34 | $61.34 | 0 |
2019-09-04 | $60.45 | $60.45 | $60.45 | $60.45 | $60.45 | 0 |
2019-09-03 | $60.00 | $60.00 | $60.00 | $60.00 | $60.00 | 0 |
2019-08-30 | $60.44 | $60.44 | $60.44 | $60.44 | $60.44 | 0 |
2019-08-29 | $60.38 | $60.38 | $60.38 | $60.38 | $60.38 | 0 |
2019-08-28 | $58.24 | $59.25 | $58.24 | $59.25 | $59.25 | 300 |
2019-08-27 | $59.03 | $59.03 | $59.03 | $59.03 | $59.03 | 0 |
2019-08-26 | $59.10 | $59.10 | $59.10 | $59.10 | $59.10 | 0 |
2019-08-23 | $58.13 | $58.13 | $58.13 | $58.13 | $58.13 | 0 |
2019-08-22 | $60.05 | $60.05 | $60.05 | $60.05 | $60.05 | 100 |
2019-08-21 | $59.95 | $59.95 | $59.95 | $59.95 | $59.95 | 0 |
2019-08-20 | $60.24 | $60.24 | $59.40 | $59.54 | $59.54 | 1,102 |
2019-08-19 | $59.80 | $59.93 | $59.80 | $59.93 | $59.93 | 350 |
2019-08-16 | $59.08 | $59.08 | $59.08 | $59.08 | $59.08 | 0 |
2019-08-15 | $57.92 | $58.34 | $57.92 | $58.34 | $58.34 | 455 |
2019-08-14 | $59.60 | $59.60 | $58.06 | $58.06 | $58.06 | 700 |
2019-08-13 | $58.81 | $59.95 | $58.81 | $59.87 | $59.87 | 700 |
2019-08-12 | $59.09 | $60.08 | $58.74 | $58.97 | $58.97 | 3,100 |
2019-08-09 | $60.02 | $60.02 | $59.67 | $59.67 | $59.67 | 439 |
2019-08-08 | $59.75 | $60.08 | $59.75 | $60.08 | $60.08 | 649 |
2019-08-07 | $59.04 | $59.04 | $59.04 | $59.04 | $59.04 | 200 |
2019-08-06 | $58.49 | $58.97 | $58.42 | $58.97 | $58.97 | 700 |
2019-08-05 | $58.12 | $58.12 | $58.12 | $58.12 | $58.12 | 0 |
2019-08-02 | $60.00 | $60.00 | $60.00 | $60.00 | $60.00 | 0 |
2019-08-01 | $60.46 | $60.46 | $60.46 | $60.46 | $60.46 | 1,200 |
2019-07-31 | $61.05 | $61.05 | $61.05 | $61.05 | $61.05 | 1,200 |
2019-07-30 | $61.60 | $61.72 | $61.60 | $61.72 | $61.72 | 300 |
2019-07-29 | $61.83 | $61.83 | $61.83 | $61.83 | $61.83 | 0 |
2019-07-26 | $62.00 | $62.00 | $62.00 | $62.00 | $62.00 | 0 |
2019-07-25 | $61.51 | $61.51 | $61.51 | $61.51 | $61.51 | 0 |
2019-07-24 | $61.85 | $61.85 | $61.84 | $61.84 | $61.84 | 340 |
2019-07-23 | $61.54 | $61.54 | $61.54 | $61.54 | $61.54 | 0 |
2019-07-22 | $61.14 | $61.14 | $61.14 | $61.14 | $61.14 | 200 |
2019-07-19 | $61.66 | $61.66 | $61.03 | $61.03 | $61.03 | 1,100 |
2019-07-18 | $60.93 | $61.47 | $60.91 | $61.31 | $61.31 | 1,104 |
2019-07-17 | $61.16 | $61.16 | $61.16 | $61.16 | $61.16 | 0 |
2019-07-16 | $61.61 | $61.62 | $61.61 | $61.62 | $61.62 | 200 |
2019-07-15 | $61.65 | $61.65 | $61.65 | $61.65 | $61.65 | 0 |
2019-07-12 | $61.72 | $61.77 | $61.69 | $61.69 | $61.69 | 1,100 |
2019-07-11 | $61.48 | $61.48 | $61.48 | $61.48 | $61.48 | 0 |
2019-07-10 | $61.35 | $61.37 | $61.35 | $61.37 | $61.37 | 100 |
2019-07-09 | $61.05 | $61.05 | $61.01 | $61.01 | $61.01 | 234 |
2019-07-08 | $60.88 | $60.88 | $60.87 | $60.87 | $60.87 | 516 |
2019-07-05 | $61.32 | $61.32 | $61.29 | $61.29 | $61.29 | 100 |
2019-07-03 | $61.29 | $61.29 | $61.29 | $61.29 | $61.29 | 0 |
2019-07-02 | $60.86 | $60.89 | $60.64 | $60.89 | $60.89 | 1,100 |
2019-07-01 | $59.99 | $60.34 | $59.99 | $60.34 | $60.34 | 100 |
2019-06-28 | $58.56 | $60.06 | $58.56 | $60.06 | $60.06 | 100 |
2019-06-27 | $59.52 | $59.52 | $59.52 | $59.52 | $59.52 | 0 |
2019-06-26 | $59.45 | $59.45 | $59.45 | $59.45 | $59.45 | 0 |
2019-06-25 | $59.52 | $59.66 | $59.52 | $59.66 | $59.66 | 100 |
2019-06-24 | $60.14 | $60.14 | $60.14 | $60.14 | $60.14 | 0 |
2019-06-21 | $60.35 | $60.35 | $60.18 | $60.18 | $60.18 | 250 |
2019-06-20 | $59.88 | $60.42 | $59.88 | $60.32 | $60.32 | 940 |
2019-06-19 | $59.52 | $59.79 | $59.52 | $59.79 | $59.79 | 150,000 |
2019-06-18 | $59.23 | $59.43 | $59.23 | $59.43 | $59.43 | 100 |
2019-06-17 | $58.66 | $58.66 | $58.66 | $58.66 | $58.66 | 0 |
2019-06-14 | $58.36 | $58.90 | $58.36 | $58.64 | $58.64 | 2,571 |
2019-06-13 | $58.78 | $58.82 | $58.50 | $58.53 | $58.53 | 3,213 |
2019-06-12 | $58.67 | $58.67 | $58.67 | $58.67 | $58.67 | 0 |
2019-06-11 | $58.72 | $58.72 | $58.72 | $58.72 | $58.72 | 0 |
2019-06-10 | $58.68 | $58.68 | $58.68 | $58.68 | $58.68 | 0 |
2019-06-07 | $58.42 | $58.42 | $58.42 | $58.42 | $58.42 | 0 |
2019-06-06 | $57.72 | $57.72 | $57.72 | $57.72 | $57.72 | 0 |
2019-06-05 | $57.16 | $57.16 | $57.16 | $57.16 | $57.16 | 0 |
2019-06-04 | $56.59 | $56.59 | $56.59 | $56.59 | $56.59 | 1 |
2019-06-03 | $56.15 | $56.15 | $55.43 | $55.43 | $55.43 | 100 |
2019-05-31 | $55.60 | $55.60 | $55.60 | $55.60 | $55.60 | 2 |
2019-05-30 | $56.43 | $56.43 | $56.43 | $56.43 | $56.43 | 0 |
2019-05-29 | $56.37 | $56.37 | $56.37 | $56.37 | $56.37 | 90 |
2019-05-28 | $56.87 | $56.87 | $56.87 | $56.87 | $56.87 | 0 |
2019-05-24 | $57.35 | $57.35 | $57.35 | $57.35 | $57.35 | 0 |
2019-05-23 | $57.22 | $57.22 | $57.22 | $57.22 | $57.22 | 0 |
2019-05-22 | $58.13 | $58.13 | $58.13 | $58.13 | $58.13 | 8 |
2019-05-21 | $58.22 | $58.22 | $58.22 | $58.22 | $58.22 | 0 |
2019-05-20 | $57.83 | $57.83 | $57.83 | $57.83 | $57.83 | 4 |
2019-05-17 | $58.18 | $58.18 | $58.18 | $58.18 | $58.18 | 0 |
2019-05-16 | $58.42 | $58.42 | $58.42 | $58.42 | $58.42 | 0 |
2019-05-15 | $57.81 | $57.81 | $57.81 | $57.81 | $57.81 | 0 |
2019-05-14 | $57.55 | $57.55 | $57.55 | $57.55 | $57.55 | 0 |
2019-05-13 | $57.03 | $57.03 | $57.03 | $57.03 | $57.03 | 2 |
2019-05-10 | $58.48 | $58.48 | $58.48 | $58.48 | $58.48 | 0 |
2019-05-09 | $58.34 | $58.34 | $58.34 | $58.34 | $58.34 | 0 |
2019-05-08 | $58.74 | $58.74 | $58.74 | $58.74 | $58.74 | 0 |
2019-05-07 | $59.47 | $59.47 | $58.57 | $58.68 | $58.68 | 504 |
2019-05-06 | $59.44 | $59.92 | $59.44 | $59.92 | $59.92 | 601 |
2019-05-03 | $60.01 | $60.01 | $60.01 | $60.01 | $60.01 | 0 |
2019-05-02 | $59.25 | $59.25 | $59.25 | $59.25 | $59.25 | 0 |
2019-05-01 | $59.61 | $59.61 | $59.61 | $59.61 | $59.61 | 0 |
2019-04-30 | $60.02 | $60.02 | $60.02 | $60.02 | $60.02 | 0 |
2019-04-29 | $60.07 | $60.07 | $60.07 | $60.07 | $60.07 | 50 |
2019-04-26 | $59.82 | $59.82 | $59.82 | $59.82 | $59.82 | 0 |
2019-04-25 | $59.54 | $59.54 | $59.54 | $59.54 | $59.54 | 0 |
2019-04-24 | $59.65 | $59.65 | $59.65 | $59.65 | $59.65 | 0 |
2019-04-23 | $59.67 | $59.67 | $59.67 | $59.67 | $59.67 | 0 |
2019-04-22 | $59.40 | $59.40 | $59.40 | $59.40 | $59.40 | 2 |
2019-04-18 | $59.03 | $59.03 | $59.03 | $59.03 | $59.03 | 0 |
2019-04-17 | $58.96 | $58.96 | $58.96 | $58.96 | $58.96 | 2 |
2019-04-16 | $59.08 | $59.08 | $59.08 | $59.08 | $59.08 | 0 |
2019-04-15 | $59.07 | $59.07 | $59.07 | $59.07 | $59.07 | 0 |
2019-04-12 | $59.11 | $59.11 | $59.11 | $59.11 | $59.11 | 0 |
2019-04-11 | $58.68 | $58.68 | $58.68 | $58.68 | $58.68 | 0 |
2019-04-10 | $58.62 | $58.62 | $58.62 | $58.62 | $58.62 | 0 |
2019-04-09 | $58.38 | $58.38 | $58.38 | $58.38 | $58.38 | 0 |
2019-04-08 | $58.79 | $58.79 | $58.79 | $58.79 | $58.79 | 0 |
2019-04-05 | $58.70 | $58.70 | $58.70 | $58.70 | $58.70 | 0 |
2019-04-04 | $58.39 | $58.39 | $58.39 | $58.39 | $58.39 | 0 |
2019-04-03 | $58.35 | $58.35 | $58.35 | $58.35 | $58.35 | 0 |
2019-04-02 | $58.09 | $58.09 | $58.09 | $58.09 | $58.09 | 0 |
2019-04-01 | $57.99 | $58.08 | $57.99 | $58.08 | $58.08 | 100 |
2019-03-29 | $57.33 | $57.33 | $57.33 | $57.33 | $57.33 | 0 |
2019-03-28 | $56.91 | $56.91 | $56.91 | $56.91 | $56.91 | 0 |
2019-03-27 | $56.70 | $56.70 | $56.70 | $56.70 | $56.70 | 0 |
2019-03-26 | $56.95 | $56.95 | $56.95 | $56.95 | $56.95 | 0 |
2019-03-25 | $56.65 | $56.65 | $56.65 | $56.65 | $56.65 | 0 |
2019-03-22 | $56.48 | $56.48 | $56.48 | $56.48 | $56.48 | 0 |
2019-03-21 | $57.37 | $57.52 | $57.37 | $57.52 | $57.52 | 400 |
2019-03-20 | $57.13 | $57.13 | $57.13 | $57.13 | $57.13 | 0 |
2019-03-19 | $57.00 | $57.00 | $57.00 | $57.00 | $57.00 | 0 |
2019-03-18 | $56.95 | $56.95 | $56.92 | $56.92 | $56.92 | 300 |
2019-03-15 | $57.39 | $57.39 | $57.39 | $57.39 | $57.39 | 90 |
2019-03-14 | $57.06 | $57.06 | $57.06 | $57.06 | $57.06 | 0 |
2019-03-13 | $56.87 | $56.87 | $56.87 | $56.87 | $56.87 | 0 |
2019-03-12 | $56.31 | $56.31 | $56.31 | $56.31 | $56.31 | 0 |
2019-03-11 | $56.15 | $56.15 | $56.15 | $56.15 | $56.15 | 0 |
2019-03-08 | $55.19 | $55.19 | $55.19 | $55.19 | $55.19 | 2 |
2019-03-07 | $55.32 | $55.32 | $55.32 | $55.32 | $55.32 | 1 |
2019-03-06 | $55.94 | $55.94 | $55.94 | $55.94 | $55.94 | 0 |
2019-03-05 | $56.30 | $56.40 | $56.30 | $56.40 | $56.40 | 101 |
2019-03-04 | $56.34 | $56.34 | $56.34 | $56.34 | $56.34 | 0 |
2019-03-01 | $56.61 | $56.61 | $56.61 | $56.61 | $56.61 | 0 |
2019-02-28 | $56.07 | $56.07 | $56.07 | $56.07 | $56.07 | 0 |
2019-02-27 | $56.24 | $56.24 | $56.24 | $56.24 | $56.24 | 54 |
2019-02-26 | $56.33 | $56.33 | $56.33 | $56.33 | $56.33 | 11 |
2019-02-25 | $56.39 | $56.39 | $56.39 | $56.39 | $56.39 | 0 |
2019-02-22 | $56.98 | $56.98 | $56.36 | $56.36 | $56.36 | 100 |
2019-02-21 | $55.83 | $55.83 | $55.83 | $55.83 | $55.83 | 10 |
2019-02-20 | $57.34 | $57.34 | $56.03 | $56.03 | $56.03 | 100 |
2019-02-19 | $55.96 | $55.96 | $55.96 | $55.96 | $55.96 | 0 |
2019-02-15 | $55.87 | $55.87 | $55.87 | $55.87 | $55.87 | 0 |
2019-02-14 | $55.38 | $55.38 | $55.16 | $55.16 | $55.16 | 100 |
2019-02-13 | $55.40 | $55.40 | $55.40 | $55.40 | $55.40 | 0 |
2019-02-12 | $55.11 | $55.11 | $55.11 | $55.11 | $55.11 | 59 |
2019-02-11 | $54.32 | $54.32 | $54.32 | $54.32 | $54.32 | 0 |
2019-02-08 | $54.18 | $54.18 | $54.18 | $54.18 | $54.18 | 0 |
2019-02-07 | $54.17 | $54.17 | $54.17 | $54.17 | $54.17 | 0 |
2019-02-06 | $54.65 | $54.72 | $54.65 | $54.72 | $54.72 | 100 |
2019-02-05 | $54.58 | $54.80 | $54.58 | $54.80 | $54.80 | 500 |
2019-02-04 | $54.24 | $54.46 | $54.17 | $54.46 | $54.46 | 200 |
2019-02-01 | $54.80 | $54.80 | $54.13 | $54.13 | $54.13 | 200 |
2019-01-31 | $53.80 | $54.12 | $53.80 | $54.12 | $54.12 | 200 |
2019-01-30 | $53.50 | $53.50 | $53.50 | $53.50 | $53.50 | 0 |
2019-01-29 | $52.48 | $52.48 | $52.48 | $52.48 | $52.48 | 0 |
2019-01-28 | $53.47 | $53.47 | $52.48 | $52.48 | $52.48 | 100 |
2019-01-25 | $53.03 | $53.03 | $53.03 | $53.03 | $53.03 | 0 |
2019-01-24 | $52.55 | $52.55 | $52.55 | $52.55 | $52.55 | 0 |
2019-01-23 | $52.42 | $52.42 | $52.42 | $52.42 | $52.42 | 0 |
2019-01-22 | $52.11 | $52.11 | $52.11 | $52.11 | $52.11 | 0 |
2019-01-18 | $53.20 | $53.20 | $53.20 | $53.20 | $53.20 | 0 |
2019-01-17 | $51.95 | $51.95 | $51.95 | $51.95 | $51.95 | 0 |
2019-01-16 | $52.66 | $52.66 | $51.95 | $51.95 | $51.95 | 100 |
2019-01-15 | $51.73 | $51.73 | $51.73 | $51.73 | $51.73 | 0 |
2019-01-14 | $51.28 | $51.28 | $51.28 | $51.28 | $51.28 | 2 |
2019-01-11 | $51.55 | $51.55 | $51.55 | $51.55 | $51.55 | 1 |
2019-01-10 | $51.54 | $51.54 | $51.54 | $51.54 | $51.54 | 0 |
2019-01-09 | $51.90 | $51.90 | $51.54 | $51.54 | $51.54 | 130 |
2019-01-08 | $51.20 | $51.20 | $51.20 | $51.20 | $51.20 | 0 |
2019-01-07 | $50.86 | $50.86 | $50.86 | $50.86 | $50.86 | 0 |
2019-01-04 | $50.35 | $50.35 | $50.35 | $50.35 | $50.35 | 0 |
2019-01-03 | $48.58 | $48.58 | $48.58 | $48.58 | $48.58 | 30 |
2019-01-02 | $50.23 | $50.23 | $50.23 | $50.23 | $50.23 | 0 |
2018-12-31 | $50.59 | $51.19 | $49.63 | $49.63 | $49.63 | 950 |
2018-12-28 | $49.34 | $49.34 | $49.34 | $49.34 | $49.34 | 2 |
2018-12-27 | $49.29 | $49.29 | $49.29 | $49.29 | $49.29 | 0 |
2018-12-26 | $46.12 | $46.12 | $46.12 | $46.12 | $46.12 | 0 |
2018-12-24 | $46.75 | $46.75 | $46.12 | $46.12 | $46.12 | 384 |
2018-12-21 | $48.61 | $48.61 | $48.61 | $48.61 | $48.61 | 2 |
2018-12-20 | $49.38 | $49.40 | $48.61 | $48.61 | $48.61 | 600 |
2018-12-19 | $51.60 | $51.92 | $50.47 | $50.47 | $50.47 | 1,628 |
2018-12-18 | $50.46 | $50.71 | $50.46 | $50.71 | $50.71 | 300 |
2018-12-17 | $51.91 | $53.36 | $51.91 | $52.10 | $52.10 | 700 |
2018-12-14 | $51.96 | $51.96 | $51.96 | $51.96 | $51.96 | 0 |
2018-12-13 | $52.73 | $52.73 | $52.73 | $52.73 | $52.73 | 0 |
2018-12-12 | $52.43 | $52.43 | $52.43 | $52.43 | $52.43 | 0 |
2018-12-11 | $52.89 | $53.84 | $52.43 | $52.43 | $52.43 | 1,200 |
2018-12-10 | $52.52 | $52.52 | $52.52 | $52.52 | $52.52 | 0 |
2018-12-07 | $53.41 | $53.41 | $53.41 | $53.41 | $53.41 | 0 |
2018-12-06 | $52.88 | $53.41 | $52.66 | $53.41 | $53.41 | 900 |
2018-12-04 | $54.76 | $54.76 | $54.14 | $54.44 | $54.44 | 1,000 |
2018-12-03 | $55.28 | $55.28 | $55.28 | $55.28 | $55.28 | 0 |
2018-11-30 | $55.28 | $55.28 | $55.28 | $55.28 | $55.28 | 100 |
2018-11-29 | $54.56 | $54.56 | $54.56 | $54.56 | $54.56 | 0 |
2018-11-28 | $54.13 | $55.17 | $54.13 | $54.56 | $54.56 | 900 |
2018-11-27 | $52.76 | $52.76 | $52.76 | $52.76 | $52.76 | 0 |
2018-11-26 | $52.75 | $52.76 | $52.75 | $52.76 | $52.76 | 400 |
2018-11-23 | $53.83 | $53.83 | $53.83 | $53.83 | $53.83 | 603 |
2018-11-21 | $53.83 | $53.83 | $53.83 | $53.83 | $53.83 | 0 |
2018-11-20 | $53.83 | $53.83 | $53.83 | $53.83 | $53.83 | 0 |
2018-11-19 | $54.02 | $54.02 | $53.83 | $53.83 | $53.83 | 603 |
2018-11-16 | $54.09 | $54.09 | $54.09 | $54.09 | $54.09 | 0 |
2018-11-15 | $54.09 | $54.09 | $54.09 | $54.09 | $54.09 | 0 |
2018-11-14 | $55.76 | $55.76 | $53.73 | $54.09 | $54.09 | 1,400 |
2018-11-13 | $57.15 | $57.15 | $57.15 | $57.15 | $57.15 | 0 |
2018-11-12 | $57.15 | $57.15 | $57.15 | $57.15 | $57.15 | 0 |
2018-11-09 | $57.68 | $57.68 | $57.15 | $57.15 | $57.15 | 300 |
2018-11-08 | $55.95 | $55.95 | $55.95 | $55.95 | $55.95 | 0 |
2018-11-07 | $55.87 | $55.95 | $55.87 | $55.95 | $55.95 | 400 |
2018-11-06 | $54.11 | $54.11 | $54.11 | $54.11 | $54.11 | 0 |
2018-11-05 | $54.11 | $54.11 | $54.11 | $54.11 | $54.11 | 0 |
2018-11-02 | $54.11 | $54.11 | $54.11 | $54.11 | $54.11 | 0 |
2018-11-01 | $54.11 | $54.11 | $54.11 | $54.11 | $54.11 | 0 |
2018-10-31 | $54.11 | $54.11 | $54.11 | $54.11 | $54.11 | 300 |
2018-10-30 | $53.31 | $53.31 | $53.31 | $53.31 | $53.31 | 0 |
2018-10-29 | $53.31 | $53.31 | $53.31 | $53.31 | $53.31 | 0 |
2018-10-26 | $53.31 | $53.31 | $53.31 | $53.31 | $53.31 | 0 |
2018-10-25 | $53.31 | $53.31 | $53.31 | $53.31 | $53.31 | 0 |
2018-10-24 | $53.31 | $53.31 | $53.31 | $53.31 | $53.31 | 300 |
2018-10-23 | $54.70 | $54.70 | $54.70 | $54.70 | $54.70 | 0 |
2018-10-22 | $54.70 | $54.70 | $54.70 | $54.70 | $54.70 | 0 |
2018-10-19 | $54.70 | $54.70 | $54.70 | $54.70 | $54.70 | 2 |
2018-10-18 | $54.70 | $54.70 | $54.70 | $54.70 | $54.70 | 0 |
2018-10-17 | $54.70 | $54.70 | $54.70 | $54.70 | $54.70 | 30 |
2018-10-16 | $54.70 | $54.70 | $54.70 | $54.70 | $54.70 | 0 |
2018-10-15 | $54.70 | $54.70 | $54.70 | $54.70 | $54.70 | 0 |
2018-10-12 | $54.70 | $54.70 | $54.70 | $54.70 | $54.70 | 0 |
2018-10-11 | $54.23 | $55.80 | $54.23 | $54.70 | $54.70 | 5,784 |
2018-10-10 | $57.44 | $57.44 | $56.15 | $56.15 | $56.15 | 2,100 |
2018-10-09 | $58.11 | $58.11 | $58.11 | $58.11 | $58.11 | 100 |
2018-10-08 | $58.50 | $58.50 | $57.80 | $57.80 | $57.80 | 622 |
2018-10-05 | $58.58 | $58.58 | $58.58 | $58.58 | $58.58 | 0 |
2018-10-04 | $58.58 | $58.58 | $58.58 | $58.58 | $58.58 | 0 |
2018-10-03 | $58.58 | $58.58 | $58.58 | $58.58 | $58.58 | 0 |
2018-10-02 | $58.58 | $58.58 | $58.58 | $58.58 | $58.58 | 0 |
2018-10-01 | $58.58 | $58.58 | $58.58 | $58.58 | $58.58 | 0 |
2018-09-28 | $58.62 | $58.62 | $58.58 | $58.58 | $58.58 | 550 |
2018-09-27 | $58.83 | $58.83 | $58.83 | $58.83 | $58.83 | 0 |
2018-09-26 | $58.83 | $58.83 | $58.83 | $58.83 | $58.83 | 0 |
2018-09-25 | $58.83 | $58.83 | $58.83 | $58.83 | $58.83 | 0 |
2018-09-24 | $58.83 | $58.83 | $58.83 | $58.83 | $58.83 | 600 |
2018-09-21 | $58.42 | $58.42 | $58.42 | $58.42 | $58.42 | 0 |
2018-09-20 | $58.42 | $58.42 | $58.42 | $58.42 | $58.42 | 0 |
2018-09-19 | $58.42 | $58.42 | $58.42 | $58.42 | $58.42 | 100 |
2018-09-18 | $58.59 | $58.59 | $58.59 | $58.59 | $58.59 | 185 |
2018-09-17 | $58.26 | $58.26 | $58.26 | $58.26 | $58.26 | 1 |
2018-09-14 | $58.26 | $58.26 | $58.26 | $58.26 | $58.26 | 0 |
2018-09-13 | $58.26 | $58.26 | $58.26 | $58.26 | $58.26 | 0 |
2018-09-12 | $58.26 | $58.26 | $58.26 | $58.26 | $58.26 | 0 |
2018-09-11 | $58.26 | $58.26 | $58.26 | $58.26 | $58.26 | 0 |
2018-09-10 | $58.26 | $58.26 | $58.26 | $58.26 | $58.26 | 0 |
2018-09-07 | $58.26 | $58.26 | $58.26 | $58.26 | $58.26 | 0 |
2018-09-06 | $58.26 | $58.26 | $58.26 | $58.26 | $58.26 | 0 |
2018-09-05 | $58.26 | $58.26 | $58.26 | $58.26 | $58.26 | 50 |
2018-09-04 | $58.26 | $58.26 | $58.26 | $58.26 | $58.26 | 0 |
2018-08-31 | $58.26 | $58.26 | $58.26 | $58.26 | $58.26 | 0 |
2018-08-30 | $58.26 | $58.26 | $58.26 | $58.26 | $58.26 | 0 |
2018-08-29 | $58.26 | $58.26 | $58.26 | $58.26 | $58.26 | 50 |
2018-08-28 | $58.26 | $58.26 | $58.26 | $58.26 | $58.26 | 600 |
2018-08-27 | $57.63 | $57.63 | $57.63 | $57.63 | $57.63 | 0 |
2018-08-24 | $57.42 | $57.63 | $57.42 | $57.63 | $57.63 | 2,000 |
2018-08-23 | $57.64 | $57.64 | $57.64 | $57.64 | $57.64 | 0 |
2018-08-22 | $57.64 | $57.64 | $57.64 | $57.64 | $57.64 | 0 |
2018-08-21 | $57.64 | $57.64 | $57.64 | $57.64 | $57.64 | 300 |
2018-08-20 | $57.25 | $57.25 | $57.25 | $57.25 | $57.25 | 0 |
2018-08-17 | $57.25 | $57.25 | $57.25 | $57.25 | $57.25 | 0 |
2018-08-16 | $57.25 | $57.25 | $57.25 | $57.25 | $57.25 | 300 |
2018-08-15 | $56.45 | $56.45 | $56.45 | $56.45 | $56.45 | 604 |
2018-08-14 | $56.77 | $56.77 | $56.77 | $56.77 | $56.77 | 10 |
2018-08-13 | $56.77 | $56.77 | $56.77 | $56.77 | $56.77 | 0 |
2018-08-10 | $56.90 | $56.90 | $56.77 | $56.77 | $56.77 | 600 |
2018-08-09 | $56.08 | $56.08 | $56.08 | $56.08 | $56.08 | 15 |
2018-08-08 | $56.08 | $56.08 | $56.08 | $56.08 | $56.08 | 0 |
2018-08-07 | $56.08 | $56.08 | $56.08 | $56.08 | $56.08 | 0 |
2018-08-06 | $56.08 | $56.08 | $56.08 | $56.08 | $56.08 | 0 |
2018-08-03 | $56.08 | $56.08 | $56.08 | $56.08 | $56.08 | 0 |
2018-08-02 | $56.08 | $56.08 | $56.08 | $56.08 | $56.08 | 0 |
2018-08-01 | $56.08 | $56.08 | $56.08 | $56.08 | $56.08 | 0 |
2018-07-31 | $56.08 | $56.08 | $56.08 | $56.08 | $56.08 | 0 |
2018-07-30 | $56.08 | $56.08 | $56.08 | $56.08 | $56.08 | 0 |
2018-07-27 | $56.08 | $56.08 | $56.08 | $56.08 | $56.08 | 0 |
2018-07-26 | $56.08 | $56.08 | $56.08 | $56.08 | $56.08 | 0 |
2018-07-25 | $56.08 | $56.08 | $56.08 | $56.08 | $56.08 | 0 |
2018-07-24 | $56.08 | $56.08 | $56.08 | $56.08 | $56.08 | 0 |
2018-07-23 | $56.08 | $56.08 | $56.08 | $56.08 | $56.08 | 2 |
2018-07-20 | $56.00 | $56.08 | $56.00 | $56.08 | $56.08 | 349 |
2018-07-19 | $55.99 | $55.99 | $55.99 | $55.99 | $55.99 | 0 |
2018-07-18 | $55.99 | $55.99 | $55.99 | $55.99 | $55.99 | 0 |
2018-07-17 | $55.99 | $55.99 | $55.99 | $55.99 | $55.99 | 0 |
2018-07-16 | $55.99 | $55.99 | $55.99 | $55.99 | $55.99 | 400 |
2018-07-13 | $56.00 | $56.00 | $56.00 | $56.00 | $56.00 | 350 |
2018-07-12 | $54.97 | $54.97 | $54.97 | $54.97 | $54.97 | 0 |
2018-07-11 | $54.97 | $54.97 | $54.97 | $54.97 | $54.97 | 0 |
2018-07-10 | $54.97 | $54.97 | $54.97 | $54.97 | $54.97 | 0 |
2018-07-09 | $54.97 | $54.97 | $54.97 | $54.97 | $54.97 | 0 |
2018-07-06 | $54.60 | $54.97 | $54.60 | $54.97 | $54.97 | 400 |
2018-07-05 | $54.10 | $54.10 | $54.10 | $54.10 | $54.10 | 100 |
2018-07-03 | $54.00 | $54.00 | $54.00 | $54.00 | $54.00 | 0 |
2018-07-02 | $54.00 | $54.00 | $54.00 | $54.00 | $54.00 | 0 |
2018-06-29 | $54.00 | $54.00 | $54.00 | $54.00 | $54.00 | 0 |
2018-06-28 | $53.76 | $54.00 | $53.76 | $54.00 | $54.00 | 1,000 |
2018-06-27 | $54.06 | $54.06 | $54.06 | $54.06 | $54.06 | 0 |
2018-06-26 | $54.06 | $54.06 | $54.06 | $54.06 | $54.06 | 0 |
2018-06-25 | $54.06 | $54.06 | $54.06 | $54.06 | $54.06 | 100 |
2018-06-22 | $55.00 | $55.00 | $55.00 | $55.00 | $55.00 | 259 |
2018-06-21 | $55.20 | $55.20 | $55.20 | $55.20 | $55.20 | 0 |
2018-06-20 | $55.20 | $55.20 | $55.20 | $55.20 | $55.20 | 0 |
2018-06-19 | $55.20 | $55.20 | $55.20 | $55.20 | $55.20 | 0 |
2018-06-18 | $55.12 | $55.20 | $55.12 | $55.20 | $55.20 | 559 |
2018-06-15 | $55.15 | $55.15 | $55.15 | $55.15 | $55.15 | 150 |
2018-06-14 | $55.50 | $55.50 | $55.50 | $55.50 | $55.50 | 200 |
2018-06-13 | $54.97 | $54.97 | $54.97 | $54.97 | $54.97 | 0 |
2018-06-12 | $54.97 | $54.97 | $54.97 | $54.97 | $54.97 | 0 |
2018-06-11 | $54.97 | $54.97 | $54.97 | $54.97 | $54.97 | 0 |
2018-06-08 | $54.78 | $54.97 | $54.78 | $54.97 | $54.97 | 453 |
2018-06-07 | $55.53 | $55.53 | $54.77 | $54.78 | $54.78 | 4,585 |
2018-06-06 | $54.53 | $54.82 | $54.48 | $54.82 | $54.82 | 2,700 |
2018-06-05 | $54.58 | $54.58 | $54.58 | $54.58 | $54.58 | 400 |
2018-06-04 | $54.49 | $54.49 | $54.44 | $54.48 | $54.48 | 1,200 |
2018-06-01 | $54.31 | $54.31 | $54.31 | $54.31 | $54.31 | 0 |
2018-05-31 | $54.31 | $54.31 | $54.31 | $54.31 | $54.31 | 0 |
2018-05-30 | $54.31 | $54.31 | $54.31 | $54.31 | $54.31 | 0 |
2018-05-29 | $54.31 | $54.31 | $54.31 | $54.31 | $54.31 | 0 |
2018-05-25 | $54.31 | $54.31 | $54.31 | $54.31 | $54.31 | 10 |
2018-05-24 | $54.31 | $54.31 | $54.31 | $54.31 | $54.31 | 0 |
2018-05-23 | $54.31 | $54.31 | $54.31 | $54.31 | $54.31 | 0 |
2018-05-22 | $54.31 | $54.31 | $54.31 | $54.31 | $54.31 | 0 |
2018-05-21 | $54.31 | $54.31 | $54.31 | $54.31 | $54.31 | 300 |
2018-05-18 | $54.35 | $54.35 | $54.35 | $54.35 | $54.35 | 0 |
2018-05-17 | $54.35 | $54.35 | $54.35 | $54.35 | $54.35 | 0 |
2018-05-16 | $54.35 | $54.35 | $54.35 | $54.35 | $54.35 | 0 |
2018-05-15 | $54.35 | $54.35 | $54.35 | $54.35 | $54.35 | 0 |
2018-05-14 | $54.34 | $54.38 | $54.34 | $54.35 | $54.35 | 500 |
2018-05-11 | $52.65 | $52.65 | $52.65 | $52.65 | $52.65 | 0 |
2018-05-10 | $52.65 | $52.65 | $52.65 | $52.65 | $52.65 | 0 |
2018-05-09 | $52.65 | $52.65 | $52.65 | $52.65 | $52.65 | 0 |
2018-05-08 | $52.65 | $52.65 | $52.65 | $52.65 | $52.65 | 200 |
2018-05-07 | $51.97 | $51.97 | $51.97 | $51.97 | $51.97 | 0 |
2018-05-04 | $51.97 | $51.97 | $51.97 | $51.97 | $51.97 | 0 |
2018-05-03 | $51.97 | $51.97 | $51.97 | $51.97 | $51.97 | 0 |
2018-05-02 | $51.97 | $51.97 | $51.97 | $51.97 | $51.97 | 0 |
2018-05-01 | $51.97 | $51.97 | $51.97 | $51.97 | $51.97 | 0 |
2018-04-30 | $51.97 | $51.97 | $51.97 | $51.97 | $51.97 | 0 |
2018-04-27 | $51.97 | $51.97 | $51.97 | $51.97 | $51.97 | 0 |
2018-04-26 | $51.97 | $51.97 | $51.97 | $51.97 | $51.97 | 0 |
2018-04-25 | $51.97 | $51.97 | $51.97 | $51.97 | $51.97 | 0 |
2018-04-24 | $51.97 | $51.97 | $51.97 | $51.97 | $51.97 | 0 |
2018-04-23 | $51.97 | $51.97 | $51.97 | $51.97 | $51.97 | 0 |
2018-04-20 | $51.97 | $51.97 | $51.97 | $51.97 | $51.97 | 0 |
2018-04-19 | $51.97 | $51.97 | $51.97 | $51.97 | $51.97 | 0 |
2018-04-18 | $51.97 | $51.97 | $51.97 | $51.97 | $51.97 | 0 |
2018-04-17 | $51.97 | $51.97 | $51.97 | $51.97 | $51.97 | 0 |
2018-04-16 | $51.97 | $51.97 | $51.97 | $51.97 | $51.97 | 0 |
2018-04-13 | $51.97 | $51.97 | $51.97 | $51.97 | $51.97 | 0 |
2018-04-12 | $51.97 | $51.97 | $51.97 | $51.97 | $51.97 | 85 |
2018-04-11 | $51.97 | $51.97 | $51.97 | $51.97 | $51.97 | 0 |
2018-04-10 | $51.97 | $51.97 | $51.97 | $51.97 | $51.97 | 0 |
2018-04-09 | $51.97 | $51.97 | $51.97 | $51.97 | $51.97 | 0 |
2018-04-06 | $51.97 | $51.97 | $51.97 | $51.97 | $51.97 | 100 |
2018-04-05 | $50.11 | $50.11 | $50.11 | $50.11 | $50.11 | 5 |
2018-04-04 | $50.11 | $50.11 | $50.11 | $50.11 | $50.11 | 20 |
2018-04-03 | $50.11 | $50.11 | $50.11 | $50.11 | $50.11 | 15 |
2018-04-02 | $50.44 | $50.44 | $49.89 | $50.11 | $50.11 | 1,309 |
2018-03-29 | $51.08 | $51.08 | $51.08 | $51.08 | $51.08 | 0 |
2018-03-28 | $51.08 | $51.08 | $51.08 | $51.08 | $51.08 | 200 |
2018-03-27 | $51.65 | $51.65 | $51.65 | $51.65 | $51.65 | 0 |
2018-03-26 | $51.80 | $51.80 | $51.37 | $51.65 | $51.65 | 1,120 |
2018-03-23 | $52.04 | $52.04 | $51.18 | $51.18 | $51.18 | 1,115 |
2018-03-22 | $52.66 | $52.66 | $52.04 | $52.04 | $52.04 | 1,124 |
2018-03-21 | $53.36 | $53.36 | $53.36 | $53.36 | $53.36 | 0 |
2018-03-20 | $53.36 | $53.36 | $53.36 | $53.36 | $53.36 | 0 |
2018-03-19 | $53.49 | $53.49 | $53.36 | $53.36 | $53.36 | 630 |
2018-03-16 | $55.00 | $55.00 | $55.00 | $55.00 | $55.00 | 0 |
2018-03-15 | $55.00 | $55.00 | $55.00 | $55.00 | $55.00 | 0 |
2018-03-14 | $55.00 | $55.00 | $55.00 | $55.00 | $55.00 | 1 |
2018-03-13 | $55.00 | $55.00 | $55.00 | $55.00 | $55.00 | 100 |
2018-03-12 | $55.29 | $55.29 | $55.29 | $55.29 | $55.29 | 0 |
2018-03-09 | $54.97 | $55.29 | $54.97 | $55.29 | $55.29 | 200 |
2018-03-08 | $54.19 | $54.19 | $54.03 | $54.03 | $54.03 | 299 |
2018-03-07 | $54.19 | $54.19 | $54.19 | $54.19 | $54.19 | 0 |
2018-03-06 | $54.19 | $54.19 | $54.19 | $54.19 | $54.19 | 0 |
2018-03-05 | $54.19 | $54.19 | $54.19 | $54.19 | $54.19 | 200 |
2018-03-02 | $52.77 | $53.11 | $52.77 | $53.11 | $53.11 | 1,775 |
2018-02-27 | $54.75 | $54.76 | $54.75 | $54.76 | $54.76 | 200 |
2018-02-26 | $55.36 | $55.37 | $55.36 | $55.37 | $55.37 | 500 |
2018-02-22 | $54.42 | $54.42 | $54.42 | $54.42 | $54.42 | 110 |
2018-02-20 | $53.98 | $53.98 | $53.98 | $53.98 | $53.98 | 74 |
2018-02-15 | $53.97 | $53.98 | $53.97 | $53.98 | $53.98 | 421 |
2018-02-14 | $52.86 | $53.89 | $52.86 | $53.89 | $53.89 | 290 |
2018-02-09 | $51.66 | $51.66 | $51.66 | $51.66 | $51.66 | 220 |
2018-02-08 | $52.75 | $52.75 | $52.75 | $52.75 | $52.75 | 480 |
2018-02-07 | $52.75 | $52.75 | $52.75 | $52.75 | $52.75 | 81 |
2018-02-06 | $52.75 | $52.75 | $52.75 | $52.75 | $52.75 | 100 |
U.S. Equity Ex-Dividend Fund Series 2027 (XDIV) News Headlines
Recent U.S. Equity Ex-Dividend Fund Series 2027 (XDIV) News
Similar Companies to U.S. Equity Ex-Dividend Fund Series 2027 (XDIV) 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 | -- | -- | -- |