Invesco S&P MidCap Value with Momentum ETF (XMVM) Exchange: NYSE ARCA
Data as of May 2, 2025
$51.72 ($0.21) 0.41%
Invesco S&P MidCap Value with Momentum ETF - Daily Information
Click for more stock information on Invesco S&P MidCap Value with Momentum ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $51.46 |
Previous Close | $51.72 |
High | $51.85 |
Low | $51.16 |
Adjusted Open | $51.46 |
Previous Adjusted Close | $51.72 |
Adjusted High | $51.85 |
Adjusted Low | $51.16 |
About Invesco S&P MidCap Value with Momentum ETF (XMVM)
The Fund generally will invest at least 90% of its total assets in the securities that comprise the Underlying Index. Strictly in accordance with its guidelines and mandated procedures, S&P Dow Jones Indices LLC (“S&P DJI” or the “Index Provider”) compiles, maintains and calculates the Underlying Index, which is designed to track the performance of approximately 80 stocks in the S&P MidCap 400® Index (the “Parent Index”) that have the highest “value” and “momentum” scores. In general, a value stock tends to trade at a lower price relative to its company’s fundamentals and thus may be considered undervalued by investors and momentum is the tendency of an investment to exhibit persistence in its relative performance. A “momentum style” of investing emphasizes investing in securities that have had better recent performance compared to other securities. In selecting constituent securities for the Underlying Index, the Index Provider first calculates the value score of each stock in the Parent Index by averaging each stock’s: (i) book value-to-price ratio, calculated using the company’s latest book value per share divided by its price; (ii) earnings-to-price ratio, calculated using the company’s trailing 12-month earnings per share divided by its price; and (iii) sales-to-price ratio, calculated using the company’s trailing 12-month sales per share divided by its price. The Index Provider selects the 160 securities with the highest-ranking value scores and calculates a momentum score for each security. A security’s momentum score is based on upward price movements of the security as compared to other eligible securities within the remaining constituent universe. The Index Provider then ranks the 160 remaining securities by momentum score and selects the 80 highest-ranking securities for inclusion in the Underlying Index. The component securities are weighted by value score. As of June 30, 2020, the Underlying Index was comprised of 78 constituents with market capitalizations ranging from $909.9 million to $8.7 billion. The Fund employs a “full replication” methodology in seeking to track the Underlying Index, meaning that the Fund generally invests in all of the securities comprising the Underlying Index in proportion to their weightings in the Underlying Index. The Fund is “diversified” under the Investment Company Act of 1940, as amended (the “1940 Act”). The Fund may become “non-diversified” solely as a result of a change in relative market capitalization or index weighting of one or more constituents of the Underlying Index. Should the Fund become “non-diversified,” it will no longer be required to meet certain diversification requirements under the 1940 Act. Shareholder approval will not be sought when the Fund crosses from diversified to non-diversified status under such circumstances. Concentration Policy. The Fund will concentrate its investments (i.e., invest 25% or more of the value of its total assets) in securities of issuers in any one industry or group of industries only to the extent that the Underlying Index reflects a concentration in that industry or group of industries. The Fund will not otherwise concentrate its investments in securities of issuers in any one industry or group of industries. As of April 30, 2020, the Fund had significant exposure to the financials sector. The Fund’s portfolio holdings, and the extent to which it concentrates in any industry or group of industries, are likely to change over time.
Invest in Invesco S&P MidCap Value with Momentum ETF (XMVM)
Historical Stock Data for Invesco S&P MidCap Value with Momentum ETF (XMVM)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-29 | $51.46 | $51.85 | $51.16 | $51.72 | $51.72 | 4,662 |
2025-04-28 | $51.24 | $51.69 | $51.05 | $51.51 | $51.51 | 16,652 |
2025-04-25 | $51.26 | $51.55 | $51.11 | $51.30 | $51.30 | 8,266 |
2025-04-24 | $50.84 | $51.69 | $50.69 | $51.55 | $51.55 | 10,237 |
2025-04-23 | $51.41 | $51.96 | $50.80 | $50.80 | $50.80 | 15,757 |
2025-04-22 | $49.26 | $50.24 | $49.26 | $50.19 | $50.19 | 14,064 |
2025-04-21 | $49.25 | $49.32 | $48.24 | $48.72 | $48.72 | 39,074 |
2025-04-17 | $49.44 | $50.04 | $49.44 | $49.64 | $49.64 | 23,287 |
2025-04-16 | $49.46 | $49.88 | $48.70 | $49.18 | $49.18 | 19,447 |
2025-04-15 | $49.39 | $50.04 | $49.39 | $49.67 | $49.67 | 11,476 |
2025-04-14 | $49.52 | $49.69 | $48.94 | $49.61 | $49.61 | 16,870 |
2025-04-11 | $48.11 | $48.91 | $47.34 | $48.76 | $48.76 | 12,321 |
2025-04-10 | $49.23 | $49.28 | $47.47 | $48.44 | $48.44 | 18,049 |
2025-04-09 | $45.90 | $50.59 | $45.77 | $50.49 | $50.49 | 45,696 |
2025-04-08 | $49.03 | $49.04 | $46.22 | $46.54 | $46.54 | 38,884 |
2025-04-07 | $46.20 | $48.26 | $45.68 | $47.19 | $47.19 | 54,798 |
2025-04-04 | $48.41 | $48.56 | $46.89 | $47.90 | $47.90 | 41,201 |
2025-04-03 | $50.70 | $51.07 | $50.11 | $50.11 | $50.11 | 51,972 |
2025-04-02 | $52.69 | $53.91 | $52.69 | $53.87 | $53.87 | 12,944 |
2025-04-01 | $52.67 | $53.36 | $52.30 | $53.15 | $53.15 | 12,026 |
2025-03-31 | $51.85 | $53.12 | $51.85 | $52.74 | $52.74 | 70,493 |
2025-03-28 | $53.40 | $53.40 | $52.32 | $52.57 | $52.57 | 23,839 |
2025-03-27 | $53.62 | $53.73 | $53.34 | $53.46 | $53.46 | 6,844 |
2025-03-26 | $54.32 | $54.41 | $53.80 | $53.86 | $53.86 | 4,875 |
2025-03-25 | $54.30 | $54.33 | $53.98 | $53.98 | $53.98 | 6,753 |
2025-03-24 | $53.53 | $54.19 | $53.50 | $54.19 | $54.19 | 8,708 |
2025-03-21 | $53.00 | $53.37 | $52.73 | $53.15 | $53.15 | 6,214 |
2025-03-20 | $53.42 | $54.12 | $53.42 | $53.63 | $53.63 | 15,280 |
2025-03-19 | $53.24 | $54.15 | $53.24 | $53.82 | $53.82 | 11,621 |
2025-03-18 | $53.28 | $53.30 | $52.97 | $53.11 | $53.11 | 10,453 |
2025-03-17 | $52.66 | $53.50 | $52.66 | $53.34 | $53.34 | 11,971 |
2025-03-14 | $52.10 | $52.75 | $52.04 | $52.75 | $52.75 | 16,237 |
2025-03-13 | $52.36 | $52.52 | $51.43 | $51.60 | $51.60 | 29,997 |
2025-03-12 | $53.00 | $53.00 | $52.05 | $52.32 | $52.32 | 6,789 |
2025-03-11 | $52.82 | $52.82 | $52.00 | $52.32 | $52.32 | 28,286 |
2025-03-10 | $53.27 | $53.70 | $52.56 | $52.67 | $52.67 | 17,846 |
2025-03-07 | $53.80 | $54.06 | $52.87 | $54.06 | $54.06 | 6,934 |
2025-03-06 | $53.77 | $54.06 | $53.53 | $53.76 | $53.76 | 6,005 |
2025-03-05 | $53.81 | $54.47 | $53.42 | $54.36 | $54.36 | 11,457 |
2025-03-04 | $54.58 | $54.58 | $53.38 | $53.76 | $53.76 | 12,953 |
2025-03-03 | $56.24 | $56.39 | $54.81 | $55.12 | $55.12 | 9,519 |
2025-02-28 | $55.56 | $56.11 | $55.41 | $56.09 | $56.09 | 13,083 |
2025-02-27 | $56.29 | $56.29 | $55.53 | $55.63 | $55.63 | 11,331 |
2025-02-26 | $55.92 | $56.28 | $55.49 | $55.84 | $55.84 | 10,941 |
2025-02-25 | $55.70 | $55.95 | $55.28 | $55.66 | $55.66 | 13,754 |
2025-02-24 | $55.76 | $55.94 | $55.49 | $55.50 | $55.50 | 18,958 |
2025-02-21 | $56.76 | $56.76 | $55.37 | $55.38 | $55.38 | 11,372 |
2025-02-20 | $56.90 | $57.19 | $56.18 | $56.57 | $56.57 | 10,734 |
2025-02-19 | $57.26 | $57.30 | $56.90 | $57.21 | $57.21 | 11,570 |
2025-02-18 | $57.03 | $57.63 | $56.96 | $57.57 | $57.57 | 13,533 |
2025-02-14 | $57.16 | $57.62 | $57.05 | $57.10 | $57.10 | 8,894 |
2025-02-13 | $56.85 | $57.15 | $56.53 | $56.98 | $56.98 | 27,722 |
2025-02-12 | $56.77 | $56.79 | $56.43 | $56.50 | $56.50 | 13,425 |
2025-02-11 | $56.84 | $57.26 | $56.77 | $57.15 | $57.15 | 11,456 |
2025-02-10 | $57.55 | $57.55 | $56.95 | $56.96 | $56.96 | 17,105 |
2025-02-07 | $57.84 | $57.84 | $57.05 | $57.19 | $57.19 | 19,376 |
2025-02-06 | $57.92 | $58.10 | $57.55 | $57.87 | $57.87 | 9,697 |
2025-02-05 | $57.32 | $57.80 | $57.21 | $57.79 | $57.79 | 38,671 |
2025-02-04 | $56.73 | $57.19 | $56.68 | $57.11 | $57.11 | 13,898 |
2025-02-03 | $56.31 | $57.19 | $56.08 | $56.75 | $56.75 | 13,515 |
2025-01-31 | $58.03 | $58.30 | $57.56 | $57.64 | $57.64 | 18,988 |
2025-01-30 | $58.03 | $58.47 | $57.89 | $58.13 | $58.13 | 10,622 |
2025-01-29 | $57.29 | $57.84 | $57.13 | $57.47 | $57.47 | 111,559 |
2025-01-28 | $57.64 | $57.72 | $57.17 | $57.54 | $57.54 | 56,614 |
2025-01-27 | $56.97 | $57.83 | $56.97 | $57.48 | $57.48 | 12,940 |
2025-01-24 | $57.16 | $57.39 | $57.03 | $57.04 | $57.04 | 15,812 |
2025-01-23 | $57.09 | $57.54 | $56.96 | $57.35 | $57.35 | 29,613 |
2025-01-22 | $57.63 | $57.65 | $57.16 | $57.27 | $57.27 | 18,075 |
2025-01-21 | $57.28 | $57.80 | $57.28 | $57.80 | $57.80 | 13,928 |
2025-01-17 | $57.08 | $57.19 | $56.82 | $56.86 | $56.86 | 9,746 |
2025-01-16 | $56.69 | $56.70 | $56.25 | $56.69 | $56.69 | 13,748 |
2025-01-15 | $56.98 | $56.98 | $56.26 | $56.60 | $56.60 | 15,299 |
2025-01-14 | $54.76 | $55.60 | $54.76 | $55.50 | $55.50 | 15,839 |
2025-01-13 | $53.49 | $54.40 | $53.46 | $54.35 | $54.35 | 24,208 |
2025-01-10 | $54.26 | $54.26 | $53.60 | $53.85 | $53.85 | 25,639 |
2025-01-08 | $54.53 | $54.95 | $54.29 | $54.89 | $54.89 | 43,766 |
2025-01-07 | $55.33 | $55.43 | $54.62 | $54.84 | $54.84 | 13,887 |
2025-01-06 | $55.71 | $55.99 | $55.11 | $55.19 | $55.19 | 10,991 |
2025-01-03 | $55.19 | $55.50 | $54.84 | $55.47 | $55.47 | 14,402 |
2025-01-02 | $55.80 | $55.80 | $54.87 | $54.93 | $54.93 | 15,817 |
2024-12-31 | $55.65 | $55.65 | $55.19 | $55.42 | $55.42 | 15,477 |
2024-12-30 | $55.38 | $55.45 | $54.76 | $55.32 | $55.32 | 28,934 |
2024-12-27 | $55.90 | $56.17 | $55.28 | $55.55 | $55.55 | 44,375 |
2024-12-26 | $55.72 | $56.17 | $55.72 | $56.16 | $56.16 | 9,395 |
2024-12-24 | $55.58 | $55.85 | $55.40 | $55.85 | $55.85 | 12,547 |
2024-12-23 | $55.27 | $55.41 | $54.80 | $55.37 | $55.37 | 12,732 |
2024-12-20 | $54.83 | $56.04 | $54.80 | $55.39 | $55.39 | 31,285 |
2024-12-19 | $56.05 | $56.05 | $55.03 | $55.07 | $55.07 | 9,001 |
2024-12-18 | $57.73 | $57.87 | $55.08 | $55.39 | $55.39 | 11,134 |
2024-12-17 | $58.23 | $58.35 | $57.36 | $57.63 | $57.63 | 18,457 |
2024-12-16 | $58.54 | $58.75 | $58.46 | $58.53 | $58.53 | 12,540 |
2024-12-13 | $59.23 | $59.23 | $58.43 | $58.59 | $58.59 | 11,774 |
2024-12-12 | $59.60 | $59.60 | $59.10 | $59.15 | $59.15 | 11,596 |
2024-12-11 | $59.53 | $59.84 | $59.45 | $59.67 | $59.67 | 9,630 |
2024-12-10 | $59.71 | $59.85 | $59.04 | $59.17 | $59.17 | 8,344 |
2024-12-09 | $60.30 | $60.38 | $59.51 | $59.57 | $59.57 | 9,431 |
2024-12-06 | $60.07 | $60.07 | $59.74 | $59.98 | $59.98 | 15,799 |
2024-12-05 | $60.67 | $60.95 | $60.33 | $60.33 | $60.33 | 50,118 |
2024-12-04 | $60.86 | $60.92 | $60.19 | $60.68 | $60.68 | 6,928 |
2024-12-03 | $61.27 | $61.27 | $60.71 | $60.93 | $60.93 | 11,705 |
2024-12-02 | $61.50 | $61.52 | $60.91 | $61.21 | $61.21 | 13,386 |
2024-11-29 | $61.58 | $62.00 | $61.44 | $61.53 | $61.53 | 7,786 |
2024-11-27 | $61.86 | $62.16 | $61.23 | $61.23 | $61.23 | 11,831 |
2024-11-26 | $61.70 | $61.78 | $61.21 | $61.62 | $61.62 | 12,507 |
2024-11-25 | $61.58 | $62.50 | $61.58 | $62.03 | $62.03 | 16,712 |
2024-11-22 | $60.00 | $60.93 | $60.00 | $60.90 | $60.90 | 14,939 |
2024-11-21 | $59.06 | $60.11 | $59.06 | $59.93 | $59.93 | 15,220 |
2024-11-20 | $58.61 | $58.80 | $58.48 | $58.79 | $58.79 | 22,876 |
2024-11-19 | $58.33 | $58.83 | $58.33 | $58.71 | $58.71 | 71,571 |
2024-11-18 | $58.94 | $59.22 | $58.91 | $59.04 | $59.04 | 21,179 |
2024-11-15 | $59.32 | $59.45 | $58.61 | $58.89 | $58.89 | 15,142 |
2024-11-14 | $59.89 | $59.89 | $59.03 | $59.30 | $59.30 | 13,381 |
2024-11-13 | $60.23 | $60.23 | $59.46 | $59.46 | $59.46 | 12,905 |
2024-11-12 | $60.29 | $60.56 | $59.67 | $59.81 | $59.81 | 22,809 |
2024-11-11 | $60.49 | $60.93 | $60.45 | $60.63 | $60.63 | 32,172 |
2024-11-08 | $59.38 | $59.92 | $59.38 | $59.75 | $59.75 | 17,544 |
2024-11-07 | $60.22 | $60.22 | $59.43 | $59.55 | $59.55 | 21,637 |
2024-11-06 | $58.91 | $60.42 | $58.91 | $60.33 | $60.33 | 14,906 |
2024-11-05 | $55.36 | $56.48 | $55.36 | $56.48 | $56.48 | 8,022 |
2024-11-04 | $55.26 | $55.85 | $55.26 | $55.56 | $55.56 | 18,818 |
2024-11-01 | $55.98 | $56.18 | $55.37 | $55.48 | $55.48 | 11,915 |
2024-10-31 | $56.44 | $56.47 | $55.63 | $55.63 | $55.63 | 12,625 |
2024-10-30 | $56.18 | $56.98 | $56.07 | $56.59 | $56.59 | 10,751 |
2024-10-29 | $55.86 | $56.17 | $55.86 | $56.10 | $56.10 | 7,136 |
2024-10-28 | $55.80 | $56.48 | $55.80 | $56.45 | $56.45 | 10,485 |
2024-10-25 | $56.32 | $56.32 | $55.56 | $55.62 | $55.62 | 7,639 |
2024-10-24 | $55.96 | $56.14 | $55.82 | $56.12 | $56.12 | 5,396 |
2024-10-23 | $55.97 | $56.18 | $55.53 | $55.85 | $55.85 | 10,479 |
2024-10-22 | $55.95 | $56.15 | $55.68 | $56.01 | $56.01 | 10,815 |
2024-10-21 | $57.23 | $57.23 | $55.95 | $56.06 | $56.06 | 12,418 |
2024-10-18 | $57.45 | $57.45 | $57.04 | $57.35 | $57.35 | 17,022 |
2024-10-17 | $57.16 | $57.49 | $57.11 | $57.44 | $57.44 | 7,224 |
2024-10-16 | $56.68 | $57.28 | $56.57 | $57.15 | $57.15 | 8,343 |
2024-10-15 | $56.24 | $56.96 | $56.24 | $56.38 | $56.38 | 6,560 |
2024-10-14 | $56.03 | $56.40 | $55.99 | $56.37 | $56.37 | 6,852 |
2024-10-11 | $55.21 | $56.19 | $55.21 | $56.16 | $56.16 | 5,763 |
2024-10-10 | $55.02 | $55.14 | $54.84 | $55.12 | $55.12 | 13,274 |
2024-10-09 | $54.89 | $55.58 | $54.75 | $55.36 | $55.36 | 14,470 |
2024-10-08 | $55.10 | $55.18 | $54.67 | $54.96 | $54.96 | 17,400 |
2024-10-07 | $55.22 | $55.23 | $54.81 | $55.10 | $55.10 | 11,980 |
2024-10-04 | $55.56 | $55.56 | $55.07 | $55.30 | $55.30 | 20,853 |
2024-10-03 | $54.70 | $54.71 | $54.03 | $54.63 | $54.63 | 33,658 |
2024-10-02 | $54.86 | $54.92 | $54.63 | $54.64 | $54.64 | 17,252 |
2024-10-01 | $55.43 | $55.43 | $54.65 | $54.71 | $54.71 | 6,996 |
2024-09-30 | $55.15 | $55.43 | $54.88 | $55.43 | $55.43 | 5,145 |
2024-09-27 | $55.44 | $55.63 | $54.95 | $55.27 | $55.27 | 12,838 |
2024-09-26 | $55.01 | $55.12 | $54.81 | $54.89 | $54.89 | 15,598 |
2024-09-25 | $55.26 | $55.26 | $54.52 | $54.52 | $54.52 | 10,419 |
2024-09-24 | $55.60 | $55.60 | $55.12 | $55.26 | $55.26 | 18,214 |
2024-09-23 | $55.55 | $55.55 | $55.15 | $55.49 | $55.49 | 7,366 |
2024-09-20 | $55.86 | $55.86 | $55.38 | $55.56 | $55.31 | 13,498 |
2024-09-19 | $56.12 | $56.16 | $55.61 | $56.02 | $55.78 | 25,519 |
2024-09-18 | $54.84 | $55.93 | $54.52 | $54.96 | $54.72 | 26,290 |
2024-09-17 | $54.47 | $55.05 | $54.47 | $54.65 | $54.41 | 11,923 |
2024-09-16 | $53.88 | $54.39 | $53.85 | $54.34 | $54.10 | 14,324 |
2024-09-13 | $53.27 | $53.82 | $53.21 | $53.71 | $53.71 | 17,101 |
2024-09-12 | $52.16 | $52.77 | $52.16 | $52.70 | $52.70 | 11,493 |
2024-09-11 | $52.16 | $52.18 | $51.06 | $52.06 | $52.06 | 29,219 |
2024-09-10 | $52.87 | $52.87 | $51.74 | $52.31 | $52.31 | 10,078 |
2024-09-09 | $52.81 | $53.19 | $52.79 | $52.79 | $52.79 | 10,092 |
2024-09-06 | $53.92 | $53.92 | $52.65 | $52.65 | $52.65 | 9,248 |
2024-09-05 | $54.18 | $54.18 | $53.50 | $53.60 | $53.60 | 6,620 |
2024-09-04 | $54.44 | $54.79 | $53.90 | $53.98 | $53.98 | 12,480 |
2024-09-03 | $55.40 | $55.40 | $54.48 | $54.48 | $54.48 | 9,298 |
2024-08-30 | $55.70 | $55.90 | $55.41 | $55.90 | $55.90 | 6,322 |
2024-08-29 | $55.86 | $56.04 | $55.18 | $55.54 | $55.54 | 17,133 |
2024-08-28 | $55.28 | $55.44 | $55.06 | $55.36 | $55.36 | 8,437 |
2024-08-27 | $55.47 | $55.47 | $55.18 | $55.33 | $55.33 | 12,237 |
2024-08-26 | $56.20 | $56.37 | $55.66 | $55.66 | $55.66 | 8,724 |
2024-08-23 | $54.70 | $55.95 | $54.70 | $55.88 | $55.88 | 10,921 |
2024-08-22 | $54.36 | $54.59 | $54.21 | $54.25 | $54.25 | 6,519 |
2024-08-21 | $54.24 | $54.41 | $53.97 | $54.37 | $54.37 | 33,727 |
2024-08-20 | $54.43 | $54.43 | $53.72 | $53.72 | $53.72 | 11,396 |
2024-08-19 | $54.35 | $54.58 | $54.23 | $54.51 | $54.51 | 12,195 |
2024-08-16 | $54.00 | $54.40 | $54.00 | $54.21 | $54.21 | 8,215 |
2024-08-15 | $53.72 | $54.28 | $53.72 | $54.07 | $54.07 | 12,047 |
2024-08-14 | $53.20 | $53.20 | $52.83 | $52.97 | $52.97 | 4,409 |
2024-08-13 | $52.49 | $53.02 | $52.07 | $52.91 | $52.91 | 12,688 |
2024-08-12 | $52.92 | $52.92 | $52.18 | $52.27 | $52.27 | 6,499 |
2024-08-09 | $52.69 | $52.96 | $52.51 | $52.69 | $52.69 | 8,581 |
2024-08-08 | $52.16 | $52.77 | $52.00 | $52.64 | $52.64 | 8,064 |
2024-08-07 | $52.82 | $52.82 | $51.45 | $51.57 | $51.57 | 12,800 |
2024-08-06 | $51.38 | $52.49 | $51.38 | $51.95 | $51.95 | 65,180 |
2024-08-05 | $50.92 | $52.13 | $50.24 | $51.31 | $51.31 | 18,057 |
2024-08-02 | $53.78 | $53.78 | $52.73 | $53.07 | $53.07 | 17,033 |
2024-08-01 | $56.79 | $56.98 | $54.62 | $54.95 | $54.95 | 18,587 |
2024-07-31 | $56.62 | $57.35 | $56.10 | $56.52 | $56.52 | 34,443 |
2024-07-30 | $55.94 | $56.38 | $55.81 | $56.25 | $56.25 | 64,011 |
2024-07-29 | $55.87 | $55.96 | $55.53 | $55.60 | $55.60 | 17,796 |
2024-07-26 | $55.62 | $55.98 | $55.57 | $55.87 | $55.87 | 9,450 |
2024-07-25 | $54.45 | $55.82 | $54.45 | $55.20 | $55.20 | 14,041 |
2024-07-24 | $55.28 | $55.28 | $52.18 | $54.33 | $54.33 | 14,374 |
2024-07-23 | $54.75 | $55.31 | $54.39 | $55.19 | $55.19 | 12,835 |
2024-07-22 | $54.54 | $54.91 | $53.95 | $54.87 | $54.87 | 9,780 |
2024-07-19 | $54.52 | $54.54 | $54.04 | $54.19 | $54.19 | 8,151 |
2024-07-18 | $55.72 | $55.72 | $54.43 | $54.53 | $54.53 | 167,354 |
2024-07-17 | $55.14 | $56.01 | $55.14 | $55.35 | $55.35 | 16,095 |
2024-07-16 | $54.32 | $55.57 | $54.32 | $55.57 | $55.57 | 116,844 |
2024-07-15 | $53.83 | $54.38 | $53.81 | $53.97 | $53.97 | 28,715 |
2024-07-12 | $53.33 | $53.55 | $53.23 | $53.40 | $53.40 | 5,943 |
2024-07-11 | $51.95 | $53.06 | $51.95 | $53.04 | $53.04 | 13,869 |
2024-07-10 | $50.85 | $51.24 | $50.73 | $51.24 | $51.24 | 8,095 |
2024-07-09 | $50.85 | $51.19 | $50.47 | $50.67 | $50.67 | 17,511 |
2024-07-08 | $51.17 | $51.21 | $50.67 | $50.84 | $50.84 | 14,792 |
2024-07-05 | $51.30 | $51.30 | $50.53 | $50.67 | $50.67 | 24,752 |
2024-07-03 | $51.55 | $51.86 | $51.48 | $51.53 | $51.53 | 5,369 |
2024-07-02 | $51.46 | $51.63 | $51.40 | $51.61 | $51.61 | 36,693 |
2024-07-01 | $51.74 | $51.74 | $51.22 | $51.22 | $51.22 | 46,915 |
2024-06-28 | $51.54 | $51.92 | $51.49 | $51.64 | $51.64 | 9,417 |
2024-06-27 | $50.92 | $51.14 | $50.80 | $51.11 | $51.11 | 12,431 |
2024-06-26 | $50.88 | $51.00 | $50.70 | $51.00 | $51.00 | 25,166 |
2024-06-25 | $51.71 | $51.71 | $50.92 | $51.14 | $51.14 | 62,514 |
2024-06-24 | $51.54 | $52.09 | $51.54 | $51.94 | $51.94 | 16,233 |
2024-06-21 | $51.28 | $51.51 | $51.18 | $51.41 | $51.26 | 14,354 |
2024-06-20 | $51.23 | $51.61 | $51.22 | $51.37 | $51.21 | 48,814 |
2024-06-18 | $51.52 | $51.53 | $51.16 | $51.31 | $51.31 | 11,287 |
2024-06-17 | $50.88 | $51.42 | $50.67 | $51.33 | $51.33 | 6,757 |
2024-06-14 | $51.62 | $51.62 | $50.48 | $50.81 | $50.81 | 23,597 |
2024-06-13 | $52.00 | $52.00 | $51.31 | $51.62 | $51.62 | 7,426 |
2024-06-12 | $52.80 | $52.84 | $52.03 | $52.11 | $52.11 | 24,177 |
2024-06-11 | $51.70 | $51.70 | $51.35 | $51.64 | $51.64 | 9,904 |
2024-06-10 | $51.70 | $52.25 | $51.70 | $52.13 | $52.13 | 3,905 |
2024-06-07 | $52.12 | $52.12 | $51.79 | $51.89 | $51.89 | 10,023 |
2024-06-06 | $52.38 | $52.57 | $51.99 | $52.15 | $52.15 | 12,905 |
2024-06-05 | $52.20 | $52.49 | $51.99 | $52.40 | $52.40 | 8,902 |
2024-06-04 | $52.63 | $52.67 | $51.93 | $51.93 | $51.93 | 32,033 |
2024-06-03 | $53.75 | $53.75 | $52.69 | $52.88 | $52.88 | 10,004 |
2024-05-31 | $52.84 | $53.26 | $52.69 | $53.23 | $53.23 | 10,011 |
2024-05-30 | $52.13 | $52.59 | $52.13 | $52.50 | $52.50 | 5,017 |
2024-05-29 | $52.50 | $52.50 | $51.88 | $51.98 | $51.98 | 8,234 |
2024-05-28 | $52.88 | $53.16 | $52.67 | $52.82 | $52.82 | 20,045 |
2024-05-24 | $52.85 | $53.00 | $52.85 | $52.93 | $52.93 | 9,974 |
2024-05-23 | $53.15 | $53.15 | $52.43 | $52.51 | $52.51 | 12,799 |
2024-05-22 | $53.30 | $53.47 | $52.90 | $53.10 | $53.10 | 16,327 |
2024-05-21 | $53.53 | $53.70 | $53.43 | $53.49 | $53.49 | 9,129 |
2024-05-20 | $53.97 | $53.97 | $53.61 | $53.76 | $53.76 | 15,638 |
2024-05-17 | $53.81 | $53.83 | $53.64 | $53.83 | $53.83 | 6,042 |
2024-05-16 | $53.99 | $53.99 | $53.63 | $53.72 | $53.72 | 10,811 |
2024-05-15 | $53.80 | $54.05 | $53.61 | $54.03 | $54.03 | 14,620 |
2024-05-14 | $53.70 | $53.70 | $53.39 | $53.62 | $53.62 | 8,162 |
2024-05-13 | $53.48 | $53.56 | $53.10 | $53.25 | $53.25 | 5,944 |
2024-05-10 | $53.44 | $53.44 | $52.92 | $53.08 | $53.08 | 8,471 |
2024-05-09 | $52.94 | $53.21 | $52.88 | $53.21 | $53.21 | 10,295 |
2024-05-08 | $52.36 | $52.85 | $52.36 | $52.84 | $52.84 | 10,358 |
2024-05-07 | $52.86 | $52.99 | $52.55 | $52.61 | $52.61 | 17,696 |
2024-05-06 | $52.27 | $52.56 | $52.27 | $52.56 | $52.56 | 4,172 |
2024-05-03 | $51.89 | $52.06 | $51.57 | $51.74 | $51.74 | 24,311 |
2024-05-02 | $51.14 | $51.37 | $50.96 | $51.37 | $51.37 | 43,341 |
2024-05-01 | $50.86 | $51.57 | $50.54 | $50.75 | $50.75 | 6,993 |
2024-04-30 | $51.62 | $51.74 | $50.86 | $50.86 | $50.86 | 64,744 |
2024-04-29 | $51.95 | $52.17 | $51.86 | $52.01 | $52.01 | 28,159 |
2024-04-26 | $51.61 | $51.95 | $51.61 | $51.88 | $51.88 | 335,550 |
2024-04-25 | $51.18 | $51.58 | $50.84 | $51.48 | $51.48 | 5,663 |
2024-04-24 | $51.79 | $51.79 | $51.31 | $51.62 | $51.62 | 7,660 |
2024-04-23 | $51.14 | $51.87 | $51.14 | $51.71 | $51.71 | 17,478 |
2024-04-22 | $50.62 | $51.50 | $50.62 | $51.18 | $51.18 | 9,860 |
2024-04-19 | $50.04 | $50.78 | $50.04 | $50.59 | $50.59 | 9,184 |
2024-04-18 | $50.67 | $50.81 | $50.21 | $50.28 | $50.28 | 4,419 |
2024-04-17 | $51.17 | $51.20 | $50.54 | $50.57 | $50.57 | 6,164 |
2024-04-16 | $50.91 | $51.12 | $50.58 | $51.00 | $51.00 | 12,859 |
2024-04-15 | $52.30 | $52.30 | $51.08 | $51.11 | $51.11 | 13,251 |
2024-04-12 | $52.19 | $52.19 | $51.55 | $51.72 | $51.72 | 8,887 |
2024-04-11 | $52.74 | $52.74 | $52.15 | $52.46 | $52.46 | 6,755 |
2024-04-10 | $52.65 | $52.91 | $52.29 | $52.52 | $52.52 | 23,032 |
2024-04-09 | $53.54 | $53.69 | $53.09 | $53.46 | $53.46 | 8,032 |
2024-04-08 | $53.67 | $53.71 | $53.43 | $53.49 | $53.49 | 10,293 |
2024-04-05 | $53.11 | $53.60 | $52.98 | $53.48 | $53.48 | 12,768 |
2024-04-04 | $54.24 | $54.24 | $52.98 | $52.99 | $52.99 | 26,856 |
2024-04-03 | $53.05 | $53.83 | $53.05 | $53.78 | $53.78 | 116,093 |
2024-04-02 | $53.60 | $53.60 | $53.16 | $53.28 | $53.28 | 9,056 |
2024-04-01 | $54.43 | $54.73 | $53.79 | $54.12 | $54.12 | 24,846 |
2024-03-28 | $54.12 | $54.42 | $54.05 | $54.30 | $54.30 | 14,162 |
2024-03-27 | $53.14 | $53.93 | $53.14 | $53.93 | $53.93 | 10,764 |
2024-03-26 | $53.33 | $53.33 | $52.93 | $52.98 | $52.98 | 12,068 |
2024-03-25 | $52.90 | $53.29 | $52.90 | $53.08 | $53.08 | 6,102 |
2024-03-22 | $53.25 | $53.25 | $52.76 | $52.79 | $52.79 | 9,671 |
2024-03-21 | $52.82 | $53.39 | $52.82 | $53.30 | $53.30 | 11,506 |
2024-03-20 | $51.77 | $52.80 | $51.77 | $52.72 | $52.72 | 8,873 |
2024-03-19 | $51.15 | $51.92 | $51.15 | $51.81 | $51.81 | 13,454 |
2024-03-18 | $51.63 | $51.65 | $51.34 | $51.34 | $51.34 | 8,437 |
2024-03-15 | $51.91 | $52.00 | $51.67 | $51.75 | $51.58 | 24,281 |
2024-03-14 | $52.14 | $52.14 | $51.24 | $51.43 | $51.27 | 8,829 |
2024-03-13 | $51.90 | $52.34 | $51.82 | $52.04 | $51.87 | 10,536 |
2024-03-12 | $51.55 | $51.89 | $51.47 | $51.77 | $51.61 | 9,068 |
2024-03-11 | $51.36 | $51.57 | $51.20 | $51.51 | $51.35 | 13,634 |
2024-03-08 | $52.04 | $52.20 | $51.57 | $51.68 | $51.52 | 8,459 |
2024-03-07 | $51.47 | $51.94 | $51.47 | $51.71 | $51.55 | 34,399 |
2024-03-06 | $51.34 | $51.34 | $50.87 | $51.06 | $50.89 | 8,645 |
2024-03-05 | $51.06 | $51.41 | $50.90 | $51.00 | $50.84 | 10,077 |
2024-03-04 | $51.40 | $51.46 | $51.03 | $51.03 | $50.87 | 12,650 |
2024-03-01 | $50.87 | $51.15 | $50.58 | $51.03 | $51.03 | 15,337 |
2024-02-29 | $50.79 | $50.93 | $50.62 | $50.90 | $50.90 | 30,890 |
2024-02-28 | $50.16 | $50.61 | $50.16 | $50.36 | $50.36 | 9,382 |
2024-02-27 | $50.34 | $50.69 | $50.34 | $50.61 | $50.61 | 7,412 |
2024-02-26 | $50.15 | $50.50 | $50.09 | $50.36 | $50.36 | 10,769 |
2024-02-23 | $50.09 | $50.47 | $50.01 | $50.34 | $50.34 | 7,973 |
2024-02-22 | $49.82 | $50.13 | $49.75 | $50.05 | $50.05 | 12,254 |
2024-02-21 | $49.53 | $49.90 | $49.43 | $49.74 | $49.74 | 10,971 |
2024-02-20 | $49.50 | $49.50 | $49.22 | $49.38 | $49.38 | 6,667 |
2024-02-16 | $49.93 | $50.34 | $49.82 | $49.94 | $49.94 | 13,018 |
2024-02-15 | $49.78 | $50.36 | $49.78 | $50.27 | $50.27 | 10,152 |
2024-02-14 | $49.42 | $49.55 | $48.90 | $49.48 | $49.48 | 11,424 |
2024-02-13 | $49.39 | $49.39 | $48.58 | $49.03 | $49.03 | 13,106 |
2024-02-12 | $49.83 | $50.59 | $49.83 | $50.39 | $50.39 | 22,907 |
2024-02-09 | $49.59 | $49.76 | $49.20 | $49.69 | $49.69 | 10,749 |
2024-02-08 | $49.05 | $49.49 | $49.05 | $49.46 | $49.46 | 11,215 |
2024-02-07 | $49.05 | $49.22 | $48.86 | $49.06 | $49.06 | 7,787 |
2024-02-06 | $48.94 | $49.35 | $48.81 | $48.92 | $48.92 | 13,553 |
2024-02-05 | $49.24 | $49.24 | $48.55 | $48.94 | $48.94 | 11,884 |
2024-02-02 | $49.22 | $49.74 | $48.96 | $49.53 | $49.53 | 15,285 |
2024-02-01 | $49.49 | $49.87 | $48.99 | $49.68 | $49.68 | 28,930 |
2024-01-31 | $50.04 | $50.16 | $49.12 | $49.15 | $49.15 | 18,707 |
2024-01-30 | $50.02 | $50.56 | $50.00 | $50.45 | $50.45 | 14,600 |
2024-01-29 | $49.70 | $50.19 | $49.58 | $50.10 | $50.10 | 8,268 |
2024-01-26 | $49.84 | $49.92 | $49.63 | $49.86 | $49.86 | 7,202 |
2024-01-25 | $49.63 | $49.67 | $49.24 | $49.59 | $49.59 | 10,575 |
2024-01-24 | $49.74 | $49.74 | $49.03 | $49.06 | $49.06 | 20,530 |
2024-01-23 | $49.73 | $49.73 | $49.13 | $49.28 | $49.28 | 35,182 |
2024-01-22 | $49.04 | $49.55 | $49.04 | $49.47 | $49.47 | 11,765 |
2024-01-19 | $48.61 | $49.05 | $48.32 | $48.95 | $48.95 | 24,121 |
2024-01-18 | $48.49 | $48.71 | $48.32 | $48.65 | $48.65 | 11,261 |
2024-01-17 | $48.00 | $48.44 | $48.00 | $48.23 | $48.23 | 13,176 |
2024-01-16 | $48.51 | $48.77 | $48.33 | $48.55 | $48.55 | 52,849 |
2024-01-12 | $49.67 | $49.67 | $48.82 | $48.91 | $48.91 | 9,854 |
2024-01-11 | $49.10 | $49.11 | $48.73 | $49.09 | $49.09 | 8,529 |
2024-01-10 | $49.30 | $49.30 | $48.96 | $49.15 | $49.15 | 12,020 |
2024-01-09 | $49.33 | $49.42 | $49.14 | $49.17 | $49.17 | 9,537 |
2024-01-08 | $49.03 | $49.76 | $48.94 | $49.65 | $49.65 | 18,750 |
2024-01-05 | $48.80 | $49.43 | $48.80 | $49.26 | $49.26 | 15,414 |
2024-01-04 | $49.15 | $49.38 | $48.96 | $49.02 | $49.02 | 12,774 |
2024-01-03 | $49.70 | $49.75 | $49.13 | $49.20 | $49.20 | 37,966 |
2024-01-02 | $50.17 | $50.59 | $49.92 | $50.21 | $50.21 | 23,429 |
2023-12-29 | $50.58 | $50.62 | $50.28 | $50.34 | $50.34 | 15,324 |
2023-12-28 | $50.81 | $51.00 | $50.58 | $50.69 | $50.69 | 19,964 |
2023-12-27 | $50.93 | $51.01 | $50.67 | $50.82 | $50.82 | 17,001 |
2023-12-26 | $50.69 | $51.11 | $50.57 | $50.95 | $50.95 | 14,645 |
2023-12-22 | $50.66 | $50.75 | $50.40 | $50.53 | $50.53 | 12,987 |
2023-12-21 | $50.24 | $50.36 | $49.86 | $50.36 | $50.36 | 26,784 |
2023-12-20 | $50.39 | $50.79 | $49.80 | $49.80 | $49.80 | 96,670 |
2023-12-19 | $49.87 | $50.52 | $49.65 | $50.41 | $50.41 | 22,087 |
2023-12-18 | $49.66 | $49.78 | $49.46 | $49.60 | $49.60 | 10,914 |
2023-12-15 | $49.78 | $49.81 | $49.24 | $49.36 | $49.18 | 13,993 |
2023-12-14 | $48.87 | $49.97 | $48.87 | $49.81 | $49.63 | 27,096 |
2023-12-13 | $47.17 | $48.29 | $47.08 | $48.29 | $48.11 | 8,846 |
2023-12-12 | $47.41 | $47.44 | $47.20 | $47.21 | $47.04 | 7,380 |
2023-12-11 | $47.28 | $47.59 | $47.12 | $47.48 | $47.31 | 29,005 |
2023-12-08 | $46.92 | $47.35 | $46.89 | $47.22 | $47.04 | 25,509 |
2023-12-07 | $46.97 | $46.98 | $46.77 | $46.97 | $46.80 | 3,453 |
2023-12-06 | $47.36 | $47.41 | $46.59 | $46.65 | $46.48 | 8,944 |
2023-12-05 | $47.00 | $47.12 | $47.00 | $47.04 | $46.87 | 5,609 |
2023-12-04 | $47.29 | $47.63 | $47.29 | $47.52 | $47.34 | 8,770 |
2023-12-01 | $46.27 | $47.49 | $46.27 | $47.29 | $47.29 | 12,806 |
2023-11-30 | $46.36 | $46.48 | $46.05 | $46.34 | $46.34 | 12,286 |
2023-11-29 | $46.33 | $46.40 | $46.01 | $46.09 | $46.09 | 5,339 |
2023-11-28 | $46.31 | $46.38 | $45.98 | $46.03 | $46.03 | 9,047 |
2023-11-27 | $46.01 | $46.34 | $45.94 | $46.26 | $46.26 | 9,536 |
2023-11-24 | $46.09 | $46.53 | $46.09 | $46.34 | $46.34 | 5,103 |
2023-11-22 | $45.80 | $46.28 | $45.80 | $46.17 | $46.17 | 15,045 |
2023-11-21 | $46.24 | $46.24 | $45.75 | $45.82 | $45.82 | 30,073 |
2023-11-20 | $46.14 | $46.44 | $46.09 | $46.24 | $46.24 | 29,182 |
2023-11-17 | $46.11 | $46.31 | $46.02 | $46.19 | $46.19 | 15,978 |
2023-11-16 | $46.31 | $46.41 | $45.55 | $45.81 | $45.81 | 29,196 |
2023-11-15 | $46.39 | $46.84 | $46.21 | $46.40 | $46.40 | 31,685 |
2023-11-14 | $45.71 | $46.46 | $45.57 | $46.30 | $46.30 | 32,332 |
2023-11-13 | $44.44 | $44.79 | $44.44 | $44.57 | $44.57 | 8,782 |
2023-11-10 | $44.24 | $44.77 | $44.12 | $44.65 | $44.65 | 9,959 |
2023-11-09 | $44.53 | $44.53 | $43.85 | $43.85 | $43.85 | 7,085 |
2023-11-08 | $44.58 | $44.92 | $44.36 | $44.40 | $44.40 | 12,128 |
2023-11-07 | $44.94 | $44.95 | $44.62 | $44.73 | $44.73 | 5,999 |
2023-11-06 | $45.65 | $45.65 | $44.88 | $45.10 | $45.10 | 9,777 |
2023-11-03 | $45.59 | $45.86 | $45.41 | $45.57 | $45.57 | 12,987 |
2023-11-02 | $44.20 | $44.67 | $44.15 | $44.66 | $44.66 | 10,600 |
2023-11-01 | $43.29 | $43.73 | $43.18 | $43.67 | $43.67 | 9,856 |
2023-10-31 | $42.96 | $43.49 | $42.96 | $43.39 | $43.39 | 60,592 |
2023-10-30 | $43.02 | $43.19 | $42.67 | $42.95 | $42.95 | 18,328 |
2023-10-27 | $43.29 | $43.29 | $42.47 | $42.65 | $42.65 | 14,204 |
2023-10-26 | $42.91 | $43.56 | $42.91 | $43.18 | $43.18 | 6,586 |
2023-10-25 | $43.21 | $43.23 | $42.84 | $42.96 | $42.96 | 8,793 |
2023-10-24 | $43.52 | $43.75 | $43.30 | $43.35 | $43.35 | 32,084 |
2023-10-23 | $43.45 | $43.79 | $43.26 | $43.29 | $43.29 | 21,289 |
2023-10-20 | $44.19 | $44.35 | $43.73 | $43.73 | $43.73 | 5,639 |
2023-10-19 | $44.50 | $44.83 | $44.07 | $44.07 | $44.07 | 8,461 |
2023-10-18 | $45.14 | $45.14 | $44.61 | $44.62 | $44.62 | 102,637 |
2023-10-17 | $44.79 | $45.82 | $44.79 | $45.48 | $45.48 | 16,669 |
2023-10-16 | $44.77 | $45.04 | $44.77 | $44.99 | $44.99 | 26,629 |
2023-10-13 | $44.71 | $44.71 | $44.18 | $44.26 | $44.26 | 10,287 |
2023-10-12 | $45.45 | $45.45 | $44.27 | $44.46 | $44.46 | 5,856 |
2023-10-11 | $45.17 | $45.49 | $44.99 | $45.21 | $45.21 | 12,339 |
2023-10-10 | $45.21 | $45.60 | $45.21 | $45.23 | $45.23 | 10,937 |
2023-10-09 | $44.42 | $45.01 | $44.27 | $44.79 | $44.79 | 5,866 |
2023-10-06 | $44.05 | $44.64 | $43.79 | $44.53 | $44.53 | 15,454 |
2023-10-05 | $44.06 | $44.24 | $43.82 | $44.19 | $44.19 | 14,487 |
2023-10-04 | $44.14 | $44.23 | $43.66 | $44.17 | $44.17 | 18,293 |
2023-10-03 | $44.89 | $44.89 | $44.00 | $44.25 | $44.25 | 34,177 |
2023-10-02 | $45.39 | $45.47 | $44.95 | $45.06 | $45.06 | 8,052 |
2023-09-29 | $46.38 | $46.38 | $45.74 | $45.84 | $45.84 | 7,617 |
2023-09-28 | $45.59 | $46.29 | $45.59 | $46.09 | $46.09 | 12,475 |
2023-09-27 | $45.49 | $45.75 | $45.31 | $45.59 | $45.59 | 10,215 |
2023-09-26 | $45.68 | $45.90 | $45.26 | $45.30 | $45.30 | 8,317 |
2023-09-25 | $45.78 | $46.10 | $45.70 | $45.98 | $45.98 | 107,351 |
2023-09-22 | $46.00 | $46.03 | $45.66 | $45.76 | $45.76 | 10,908 |
2023-09-21 | $46.07 | $46.17 | $45.82 | $45.82 | $45.82 | 150,989 |
2023-09-20 | $46.81 | $47.15 | $46.27 | $46.27 | $46.27 | 6,423 |
2023-09-19 | $46.70 | $46.76 | $46.55 | $46.71 | $46.71 | 7,661 |
2023-09-18 | $46.67 | $47.00 | $46.67 | $46.73 | $46.73 | 9,822 |
2023-09-15 | $47.12 | $47.13 | $46.71 | $46.91 | $46.73 | 8,623 |
2023-09-14 | $47.19 | $47.48 | $47.05 | $47.48 | $47.30 | 24,556 |
2023-09-13 | $47.14 | $47.14 | $46.42 | $46.81 | $46.63 | 9,085 |
2023-09-12 | $46.65 | $47.15 | $46.65 | $46.99 | $46.81 | 16,850 |
2023-09-11 | $47.03 | $47.17 | $46.63 | $46.67 | $46.49 | 12,419 |
2023-09-08 | $46.77 | $47.10 | $46.64 | $46.91 | $46.73 | 8,555 |
2023-09-07 | $46.75 | $46.87 | $46.61 | $46.62 | $46.44 | 5,122 |
2023-09-06 | $47.09 | $47.51 | $46.82 | $47.05 | $46.87 | 8,436 |
2023-09-05 | $48.01 | $48.01 | $47.11 | $47.18 | $47.00 | 9,557 |
2023-09-01 | $48.01 | $48.40 | $48.01 | $48.31 | $48.31 | 9,395 |
2023-08-31 | $47.73 | $47.85 | $47.61 | $47.76 | $47.76 | 14,023 |
2023-08-30 | $47.42 | $47.90 | $47.42 | $47.54 | $47.54 | 9,586 |
2023-08-29 | $47.09 | $47.54 | $46.86 | $47.54 | $47.54 | 17,356 |
2023-08-28 | $46.78 | $47.34 | $46.78 | $46.97 | $46.97 | 11,263 |
2023-08-25 | $46.67 | $46.90 | $46.31 | $46.63 | $46.63 | 11,213 |
2023-08-24 | $46.39 | $46.88 | $46.37 | $46.50 | $46.50 | 7,204 |
2023-08-23 | $46.35 | $46.60 | $46.01 | $46.57 | $46.57 | 8,880 |
2023-08-22 | $46.89 | $47.03 | $46.52 | $46.52 | $46.52 | 7,553 |
2023-08-21 | $47.03 | $47.03 | $46.55 | $46.84 | $46.84 | 9,353 |
2023-08-18 | $46.43 | $47.09 | $46.43 | $47.01 | $47.01 | 10,207 |
2023-08-17 | $47.32 | $47.56 | $46.74 | $46.86 | $46.86 | 11,128 |
2023-08-16 | $47.38 | $47.85 | $47.15 | $47.15 | $47.15 | 14,862 |
2023-08-15 | $47.81 | $47.81 | $47.28 | $47.40 | $47.40 | 7,663 |
2023-08-14 | $47.96 | $48.17 | $47.73 | $48.16 | $48.16 | 10,631 |
2023-08-11 | $47.79 | $48.32 | $47.79 | $48.11 | $48.11 | 7,030 |
2023-08-10 | $48.53 | $48.85 | $48.02 | $48.09 | $48.09 | 8,291 |
2023-08-09 | $48.42 | $48.58 | $48.21 | $48.21 | $48.21 | 13,243 |
2023-08-08 | $47.94 | $48.45 | $47.91 | $48.44 | $48.44 | 10,257 |
2023-08-07 | $48.37 | $48.63 | $48.35 | $48.51 | $48.51 | 9,040 |
2023-08-04 | $48.10 | $48.65 | $48.10 | $48.18 | $48.18 | 18,158 |
2023-08-03 | $47.94 | $48.14 | $47.52 | $47.94 | $47.94 | 3,558 |
2023-08-02 | $48.17 | $48.33 | $48.05 | $48.21 | $48.21 | 6,345 |
2023-08-01 | $48.35 | $48.64 | $48.26 | $48.64 | $48.64 | 4,391 |
2023-07-31 | $48.60 | $48.60 | $48.40 | $48.60 | $48.60 | 10,664 |
2023-07-28 | $48.27 | $48.34 | $48.10 | $48.31 | $48.31 | 8,387 |
2023-07-27 | $48.47 | $48.48 | $47.78 | $47.78 | $47.78 | 11,414 |
2023-07-26 | $47.80 | $48.22 | $47.80 | $48.14 | $48.14 | 16,191 |
2023-07-25 | $47.62 | $48.07 | $47.62 | $47.87 | $47.87 | 7,271 |
2023-07-24 | $47.63 | $47.96 | $47.63 | $47.75 | $47.75 | 4,741 |
2023-07-21 | $48.12 | $48.12 | $47.47 | $47.50 | $47.50 | 11,368 |
2023-07-20 | $47.90 | $47.90 | $47.61 | $47.77 | $47.77 | 12,286 |
2023-07-19 | $47.88 | $47.95 | $47.68 | $47.94 | $47.94 | 13,078 |
2023-07-18 | $46.99 | $47.85 | $46.99 | $47.74 | $47.74 | 36,884 |
2023-07-17 | $46.54 | $47.10 | $46.54 | $46.91 | $46.91 | 15,533 |
2023-07-14 | $47.37 | $47.37 | $46.57 | $46.73 | $46.73 | 19,605 |
2023-07-13 | $47.25 | $47.39 | $47.12 | $47.28 | $47.28 | 35,456 |
2023-07-12 | $47.27 | $47.28 | $47.01 | $47.01 | $47.01 | 23,350 |
2023-07-11 | $46.20 | $46.72 | $46.20 | $46.71 | $46.71 | 8,990 |
2023-07-10 | $45.52 | $46.20 | $45.52 | $46.09 | $46.09 | 10,207 |
2023-07-07 | $45.09 | $46.09 | $45.09 | $45.59 | $45.59 | 31,236 |
2023-07-06 | $45.24 | $45.25 | $44.70 | $45.14 | $45.14 | 13,608 |
2023-07-05 | $46.17 | $46.17 | $45.72 | $45.80 | $45.80 | 10,703 |
2023-07-03 | $45.95 | $46.48 | $45.95 | $46.30 | $46.30 | 10,684 |
2023-06-30 | $46.04 | $46.28 | $46.04 | $46.11 | $46.11 | 13,130 |
2023-06-29 | $45.38 | $45.90 | $45.38 | $45.87 | $45.87 | 42,418 |
2023-06-28 | $45.12 | $45.30 | $44.88 | $45.26 | $45.26 | 13,327 |
2023-06-27 | $44.42 | $45.19 | $44.30 | $45.10 | $45.10 | 153,799 |
2023-06-26 | $44.16 | $44.71 | $44.12 | $44.47 | $44.47 | 7,475 |
2023-06-23 | $44.10 | $44.43 | $44.05 | $44.18 | $44.18 | 6,049 |
2023-06-22 | $44.51 | $44.70 | $44.26 | $44.43 | $44.43 | 23,826 |
2023-06-21 | $44.50 | $44.97 | $44.50 | $44.73 | $44.73 | 13,354 |
2023-06-20 | $44.94 | $44.94 | $44.51 | $44.75 | $44.75 | 13,277 |
2023-06-16 | $45.29 | $45.40 | $45.12 | $45.30 | $45.30 | 5,574 |
2023-06-15 | $44.81 | $45.57 | $44.81 | $45.48 | $45.48 | 11,986 |
2023-06-14 | $45.72 | $45.72 | $44.78 | $44.89 | $44.89 | 9,693 |
2023-06-13 | $45.14 | $45.64 | $45.14 | $45.48 | $45.48 | 9,455 |
2023-06-12 | $44.57 | $44.98 | $44.55 | $44.78 | $44.78 | 14,180 |
2023-06-09 | $44.96 | $44.96 | $44.54 | $44.66 | $44.66 | 7,095 |
2023-06-08 | $45.20 | $45.20 | $44.51 | $45.04 | $45.04 | 9,850 |
2023-06-07 | $44.35 | $45.24 | $44.18 | $45.19 | $45.19 | 85,996 |
2023-06-06 | $42.73 | $44.22 | $42.73 | $43.99 | $43.99 | 17,688 |
2023-06-05 | $43.23 | $43.31 | $42.61 | $42.78 | $42.78 | 11,500 |
2023-06-02 | $42.05 | $43.44 | $42.05 | $43.36 | $43.36 | 27,851 |
2023-06-01 | $41.28 | $41.79 | $41.25 | $41.53 | $41.53 | 16,078 |
2023-05-31 | $41.78 | $41.86 | $41.18 | $41.21 | $41.21 | 45,341 |
2023-05-30 | $42.54 | $42.54 | $41.99 | $42.22 | $42.22 | 20,846 |
2023-05-26 | $42.20 | $42.51 | $42.09 | $42.49 | $42.49 | 15,064 |
2023-05-25 | $41.92 | $42.27 | $41.68 | $42.06 | $42.06 | 33,302 |
2023-05-24 | $42.39 | $42.47 | $41.99 | $42.15 | $42.15 | 11,344 |
2023-05-23 | $42.58 | $43.12 | $42.44 | $42.44 | $42.44 | 7,268 |
2023-05-22 | $42.52 | $42.78 | $42.37 | $42.63 | $42.63 | 12,155 |
2023-05-19 | $43.12 | $43.12 | $42.20 | $42.26 | $42.26 | 7,808 |
2023-05-18 | $42.27 | $42.88 | $42.19 | $42.83 | $42.83 | 11,608 |
2023-05-17 | $41.52 | $42.49 | $41.52 | $42.31 | $42.31 | 16,832 |
2023-05-16 | $41.60 | $41.61 | $41.18 | $41.21 | $41.21 | 13,427 |
2023-05-15 | $41.30 | $41.94 | $41.30 | $41.68 | $41.68 | 16,797 |
2023-05-12 | $41.34 | $41.34 | $40.83 | $41.18 | $41.18 | 6,202 |
2023-05-11 | $41.05 | $41.22 | $40.95 | $41.11 | $41.11 | 8,925 |
2023-05-10 | $41.86 | $41.86 | $40.95 | $41.40 | $41.40 | 12,826 |
2023-05-09 | $41.26 | $41.62 | $40.90 | $41.45 | $41.45 | 34,462 |
2023-05-08 | $42.01 | $42.01 | $41.48 | $41.48 | $41.48 | 117,446 |
2023-05-05 | $41.14 | $41.80 | $41.14 | $41.69 | $41.69 | 31,319 |
2023-05-04 | $40.83 | $40.83 | $40.11 | $40.38 | $40.38 | 27,860 |
2023-05-03 | $41.44 | $42.37 | $41.12 | $41.12 | $41.12 | 12,984 |
2023-05-02 | $42.17 | $42.17 | $40.75 | $41.42 | $41.42 | 15,089 |
2023-05-01 | $42.35 | $42.67 | $42.24 | $42.36 | $42.36 | 19,297 |
2023-04-28 | $42.04 | $42.62 | $42.04 | $42.51 | $42.51 | 39,356 |
2023-04-27 | $41.50 | $42.24 | $41.42 | $42.10 | $42.10 | 14,672 |
2023-04-26 | $41.60 | $41.94 | $41.23 | $41.43 | $41.43 | 13,093 |
2023-04-25 | $42.51 | $42.51 | $41.64 | $41.80 | $41.80 | 17,248 |
2023-04-24 | $42.76 | $43.00 | $42.70 | $42.84 | $42.84 | 129,491 |
2023-04-21 | $43.19 | $43.19 | $42.55 | $42.76 | $42.76 | 18,087 |
2023-04-20 | $43.14 | $43.41 | $42.95 | $43.09 | $43.09 | 24,082 |
2023-04-19 | $43.32 | $43.53 | $43.02 | $43.45 | $43.45 | 49,481 |
2023-04-18 | $43.72 | $43.72 | $43.11 | $43.46 | $43.46 | 10,456 |
2023-04-17 | $43.18 | $43.57 | $43.15 | $43.52 | $43.52 | 16,975 |
2023-04-14 | $43.57 | $43.67 | $42.89 | $43.21 | $43.21 | 13,393 |
2023-04-13 | $43.26 | $43.58 | $43.00 | $43.36 | $43.36 | 20,285 |
2023-04-12 | $43.81 | $43.87 | $43.11 | $43.12 | $43.12 | 11,674 |
2023-04-11 | $43.26 | $43.78 | $43.23 | $43.44 | $43.44 | 28,527 |
2023-04-10 | $42.29 | $43.29 | $42.29 | $43.12 | $43.12 | 18,341 |
2023-04-06 | $42.56 | $42.71 | $42.40 | $42.46 | $42.46 | 22,958 |
2023-04-05 | $42.55 | $42.58 | $42.24 | $42.58 | $42.58 | 10,134 |
2023-04-04 | $43.95 | $43.95 | $42.41 | $42.72 | $42.72 | 215,345 |
2023-04-03 | $43.88 | $44.06 | $43.51 | $43.81 | $43.81 | 71,312 |
2023-03-31 | $43.34 | $43.70 | $43.20 | $43.65 | $43.65 | 13,256 |
2023-03-30 | $43.33 | $43.72 | $42.86 | $43.01 | $43.01 | 50,164 |
2023-03-29 | $43.08 | $43.23 | $42.73 | $43.10 | $43.10 | 22,679 |
2023-03-28 | $42.34 | $42.81 | $42.34 | $42.65 | $42.65 | 18,974 |
2023-03-27 | $42.66 | $42.75 | $42.02 | $42.49 | $42.49 | 15,731 |
2023-03-24 | $41.23 | $41.93 | $40.95 | $41.85 | $41.85 | 6,504 |
2023-03-23 | $42.32 | $42.78 | $41.26 | $41.61 | $41.61 | 16,974 |
2023-03-22 | $43.22 | $43.31 | $42.06 | $42.06 | $42.06 | 15,579 |
2023-03-21 | $42.98 | $43.31 | $42.96 | $43.22 | $43.22 | 16,002 |
2023-03-20 | $42.04 | $42.69 | $42.01 | $42.10 | $42.10 | 4,628 |
2023-03-17 | $42.20 | $42.23 | $41.45 | $41.53 | $41.53 | 7,444 |
2023-03-16 | $41.32 | $42.84 | $41.18 | $42.69 | $42.69 | 4,005 |
2023-03-15 | $41.77 | $42.01 | $41.30 | $41.91 | $41.91 | 13,911 |
2023-03-14 | $43.92 | $44.11 | $42.73 | $43.26 | $43.26 | 16,160 |
2023-03-13 | $43.25 | $43.37 | $42.16 | $42.58 | $42.58 | 12,108 |
2023-03-10 | $45.10 | $45.22 | $43.72 | $44.05 | $44.05 | 30,473 |
2023-03-09 | $46.77 | $46.78 | $45.27 | $45.27 | $45.27 | 198,694 |
2023-03-08 | $46.94 | $47.29 | $46.42 | $46.79 | $46.79 | 9,152 |
2023-03-07 | $47.60 | $47.60 | $46.85 | $46.94 | $46.94 | 13,380 |
2023-03-06 | $48.34 | $48.35 | $47.50 | $47.60 | $47.60 | 10,629 |
2023-03-03 | $47.79 | $48.56 | $47.79 | $48.45 | $48.45 | 15,276 |
2023-03-02 | $47.27 | $47.81 | $47.27 | $47.74 | $47.74 | 9,100 |
2023-03-01 | $47.18 | $47.77 | $47.18 | $47.66 | $47.66 | 8,917 |
2023-02-28 | $47.69 | $47.86 | $47.38 | $47.42 | $47.42 | 24,501 |
2023-02-27 | $47.85 | $47.97 | $47.44 | $47.51 | $47.51 | 14,349 |
2023-02-24 | $46.96 | $47.49 | $46.61 | $47.49 | $47.49 | 10,886 |
2023-02-23 | $47.83 | $47.83 | $47.09 | $47.56 | $47.56 | 12,429 |
2023-02-22 | $47.49 | $47.65 | $47.06 | $47.25 | $47.25 | 28,533 |
2023-02-21 | $48.17 | $48.17 | $47.21 | $47.29 | $47.29 | 13,060 |
2023-02-17 | $48.39 | $48.62 | $48.31 | $48.52 | $48.52 | 5,746 |
2023-02-16 | $48.74 | $49.28 | $48.74 | $48.83 | $48.83 | 6,858 |
2023-02-15 | $48.61 | $49.06 | $48.48 | $49.03 | $49.03 | 16,489 |
2023-02-14 | $48.61 | $49.05 | $48.23 | $48.96 | $48.96 | 9,171 |
2023-02-13 | $48.39 | $48.85 | $48.03 | $48.74 | $48.74 | 12,155 |
2023-02-10 | $47.88 | $48.32 | $47.68 | $48.32 | $48.32 | 9,647 |
2023-02-09 | $48.73 | $48.73 | $47.83 | $47.87 | $47.87 | 45,650 |
2023-02-08 | $49.00 | $49.00 | $48.31 | $48.51 | $48.51 | 9,579 |
2023-02-07 | $48.53 | $49.12 | $48.26 | $49.12 | $49.12 | 11,355 |
2023-02-06 | $48.95 | $48.98 | $48.46 | $48.65 | $48.65 | 7,044 |
2023-02-03 | $49.24 | $49.63 | $49.02 | $49.14 | $49.14 | 11,686 |
2023-02-02 | $48.83 | $49.25 | $48.68 | $48.97 | $48.97 | 14,477 |
2023-02-01 | $48.08 | $48.68 | $47.62 | $48.55 | $48.55 | 11,453 |
2023-01-31 | $47.14 | $48.11 | $47.07 | $48.09 | $48.09 | 18,935 |
2023-01-30 | $47.07 | $47.55 | $46.95 | $46.96 | $46.96 | 39,249 |
2023-01-27 | $47.41 | $47.85 | $47.33 | $47.48 | $47.48 | 7,008 |
2023-01-26 | $47.10 | $47.56 | $46.89 | $47.55 | $47.55 | 6,980 |
2023-01-25 | $46.18 | $46.82 | $46.15 | $46.81 | $46.81 | 6,721 |
2023-01-24 | $46.41 | $46.66 | $46.06 | $46.48 | $46.48 | 15,465 |
2023-01-23 | $46.12 | $46.85 | $46.12 | $46.52 | $46.52 | 10,308 |
2023-01-20 | $45.27 | $46.04 | $45.19 | $46.04 | $46.04 | 30,999 |
2023-01-19 | $45.06 | $45.33 | $44.75 | $45.21 | $45.21 | 12,369 |
2023-01-18 | $46.20 | $46.75 | $45.33 | $45.33 | $45.33 | 41,895 |
2023-01-17 | $46.34 | $46.59 | $46.18 | $46.23 | $46.23 | 7,941 |
2023-01-13 | $46.00 | $46.46 | $45.80 | $46.44 | $46.44 | 15,378 |
2023-01-12 | $46.00 | $46.42 | $46.00 | $46.26 | $46.26 | 6,900 |
2023-01-11 | $45.48 | $45.80 | $45.41 | $45.79 | $45.79 | 10,236 |
2023-01-10 | $44.84 | $45.20 | $44.54 | $45.20 | $45.20 | 40,990 |
2023-01-09 | $45.31 | $45.31 | $44.70 | $44.75 | $44.75 | 10,782 |
2023-01-06 | $44.17 | $45.10 | $44.17 | $44.99 | $44.99 | 35,366 |
2023-01-05 | $43.62 | $43.89 | $43.49 | $43.76 | $43.76 | 17,272 |
2023-01-04 | $43.49 | $44.22 | $43.49 | $43.95 | $43.95 | 20,583 |
2023-01-03 | $44.12 | $44.29 | $43.15 | $43.40 | $43.40 | 6,933 |
2022-12-30 | $43.87 | $44.04 | $43.74 | $44.04 | $44.04 | 66,106 |
2022-12-29 | $43.76 | $44.30 | $43.76 | $44.24 | $44.24 | 33,895 |
2022-12-28 | $44.35 | $44.35 | $43.31 | $43.32 | $43.32 | 47,844 |
2022-12-27 | $44.39 | $44.55 | $44.13 | $44.29 | $44.29 | 30,250 |
2022-12-23 | $43.75 | $44.42 | $43.61 | $44.37 | $44.37 | 11,367 |
2022-12-22 | $44.01 | $44.13 | $43.03 | $43.76 | $43.76 | 149,952 |
2022-12-21 | $44.01 | $44.52 | $44.01 | $44.40 | $44.40 | 12,026 |
2022-12-20 | $43.12 | $43.72 | $43.12 | $43.51 | $43.51 | 15,400 |
2022-12-19 | $43.63 | $43.87 | $42.98 | $43.22 | $43.22 | 9,292 |
2022-12-16 | $43.52 | $43.87 | $43.47 | $43.77 | $43.60 | 45,240 |
2022-12-15 | $44.51 | $44.51 | $43.98 | $44.09 | $43.92 | 17,640 |
2022-12-14 | $45.46 | $45.71 | $45.01 | $45.26 | $45.08 | 14,083 |
2022-12-13 | $46.84 | $46.84 | $45.37 | $45.37 | $45.19 | 16,522 |
2022-12-12 | $44.96 | $45.57 | $44.78 | $45.45 | $45.28 | 13,618 |
2022-12-09 | $45.40 | $45.57 | $44.97 | $44.97 | $44.79 | 13,213 |
2022-12-08 | $45.74 | $46.08 | $45.53 | $45.60 | $45.42 | 10,764 |
2022-12-07 | $45.56 | $45.78 | $45.37 | $45.54 | $45.36 | 15,668 |
2022-12-06 | $45.49 | $45.83 | $45.10 | $45.50 | $45.32 | 33,311 |
2022-12-05 | $46.89 | $46.89 | $45.54 | $45.78 | $45.60 | 42,678 |
2022-12-02 | $46.61 | $47.30 | $46.61 | $47.07 | $47.07 | 59,093 |
2022-12-01 | $47.29 | $47.35 | $46.83 | $47.09 | $47.09 | 19,853 |
2022-11-30 | $46.46 | $47.11 | $45.83 | $47.11 | $47.11 | 11,531 |
2022-11-29 | $46.56 | $46.56 | $46.34 | $46.47 | $46.47 | 7,253 |
2022-11-28 | $46.63 | $46.88 | $46.12 | $46.13 | $46.13 | 12,063 |
2022-11-25 | $46.77 | $47.20 | $46.77 | $47.04 | $47.04 | 3,165 |
2022-11-23 | $46.93 | $47.04 | $46.56 | $46.83 | $46.83 | 19,176 |
2022-11-22 | $46.17 | $47.02 | $46.17 | $47.01 | $47.01 | 10,190 |
2022-11-21 | $45.87 | $45.97 | $45.57 | $45.95 | $45.95 | 45,087 |
2022-11-18 | $46.08 | $46.21 | $45.45 | $45.91 | $45.91 | 16,049 |
2022-11-17 | $44.88 | $45.57 | $44.88 | $45.51 | $45.51 | 7,655 |
2022-11-16 | $46.13 | $46.13 | $45.43 | $45.52 | $45.52 | 19,370 |
2022-11-15 | $46.42 | $46.74 | $46.21 | $46.22 | $46.22 | 50,624 |
2022-11-14 | $45.77 | $46.30 | $45.70 | $45.72 | $45.72 | 21,239 |
2022-11-11 | $46.02 | $46.39 | $45.97 | $45.97 | $45.97 | 9,757 |
2022-11-10 | $44.85 | $45.76 | $44.85 | $45.69 | $45.69 | 12,076 |
2022-11-09 | $43.88 | $44.27 | $43.22 | $43.27 | $43.27 | 8,765 |
2022-11-08 | $44.33 | $44.70 | $43.78 | $44.22 | $44.22 | 13,480 |
2022-11-07 | $44.03 | $44.11 | $43.59 | $44.10 | $44.10 | 6,252 |
2022-11-04 | $43.56 | $44.03 | $43.08 | $43.76 | $43.76 | 53,674 |
2022-11-03 | $42.52 | $43.07 | $42.05 | $42.82 | $42.82 | 18,805 |
2022-11-02 | $43.73 | $44.20 | $42.93 | $42.94 | $42.94 | 7,777 |
2022-11-01 | $44.49 | $44.50 | $43.96 | $44.25 | $44.25 | 22,709 |
2022-10-31 | $43.95 | $44.32 | $43.95 | $44.09 | $44.09 | 21,401 |
2022-10-28 | $43.46 | $44.23 | $43.46 | $44.19 | $44.19 | 18,543 |
2022-10-27 | $43.66 | $43.89 | $43.34 | $43.34 | $43.34 | 17,288 |
2022-10-26 | $43.31 | $43.86 | $43.26 | $43.26 | $43.26 | 132,796 |
2022-10-25 | $42.27 | $43.27 | $42.27 | $43.19 | $43.19 | 14,325 |
2022-10-24 | $42.12 | $42.50 | $42.00 | $42.42 | $42.42 | 14,816 |
2022-10-21 | $40.99 | $42.00 | $40.99 | $41.91 | $41.91 | 17,936 |
2022-10-20 | $41.59 | $42.00 | $40.88 | $40.94 | $40.94 | 38,519 |
2022-10-19 | $41.86 | $42.04 | $41.16 | $41.58 | $41.58 | 44,332 |
2022-10-18 | $42.22 | $42.70 | $41.86 | $42.16 | $42.16 | 7,623 |
2022-10-17 | $41.11 | $41.61 | $41.11 | $41.42 | $41.42 | 18,689 |
2022-10-14 | $41.70 | $41.70 | $40.45 | $40.45 | $40.45 | 7,248 |
2022-10-13 | $39.40 | $41.52 | $39.38 | $41.40 | $41.40 | 11,858 |
2022-10-12 | $40.36 | $40.54 | $40.15 | $40.16 | $40.16 | 19,355 |
2022-10-11 | $40.19 | $40.85 | $40.12 | $40.37 | $40.37 | 19,830 |
2022-10-10 | $40.42 | $40.57 | $40.12 | $40.45 | $40.45 | 8,145 |
2022-10-07 | $40.67 | $40.67 | $40.12 | $40.27 | $40.27 | 4,266 |
2022-10-06 | $41.36 | $41.36 | $40.90 | $41.09 | $41.09 | 22,413 |
2022-10-05 | $41.03 | $41.58 | $40.82 | $41.36 | $41.36 | 205,586 |
2022-10-04 | $40.63 | $41.63 | $40.63 | $41.63 | $41.63 | 23,139 |
2022-10-03 | $39.11 | $40.13 | $39.11 | $39.91 | $39.91 | 10,482 |
2022-09-30 | $38.71 | $39.47 | $38.65 | $38.65 | $38.65 | 9,424 |
2022-09-29 | $39.13 | $39.13 | $38.53 | $38.86 | $38.86 | 5,969 |
2022-09-28 | $38.71 | $39.87 | $38.71 | $39.74 | $39.74 | 5,714 |
2022-09-27 | $39.00 | $39.00 | $38.09 | $38.57 | $38.57 | 12,047 |
2022-09-26 | $38.64 | $39.03 | $38.33 | $38.33 | $38.33 | 10,877 |
2022-09-23 | $39.30 | $39.30 | $38.46 | $38.96 | $38.96 | 21,020 |
2022-09-22 | $40.60 | $40.60 | $39.92 | $39.96 | $39.96 | 5,532 |
2022-09-21 | $41.34 | $41.87 | $40.67 | $40.67 | $40.67 | 10,676 |
2022-09-20 | $41.47 | $41.47 | $40.83 | $41.13 | $41.13 | 9,494 |
2022-09-19 | $40.77 | $41.86 | $40.77 | $41.86 | $41.86 | 11,503 |
2022-09-16 | $41.37 | $41.43 | $40.97 | $41.30 | $41.11 | 38,786 |
2022-09-15 | $41.75 | $42.34 | $41.75 | $41.91 | $41.71 | 5,040 |
2022-09-14 | $42.34 | $42.34 | $41.48 | $41.86 | $41.86 | 4,371 |
2022-09-13 | $42.82 | $42.96 | $42.30 | $42.30 | $42.30 | 6,300 |
2022-09-12 | $44.19 | $44.39 | $43.90 | $44.12 | $44.12 | 11,203 |
2022-09-09 | $43.34 | $43.87 | $43.34 | $43.86 | $43.86 | 9,336 |
2022-09-08 | $42.08 | $42.92 | $42.08 | $42.92 | $42.92 | 10,992 |
2022-09-07 | $41.25 | $42.46 | $41.25 | $42.38 | $42.38 | 13,738 |
2022-09-06 | $42.06 | $42.06 | $41.32 | $41.41 | $41.41 | 8,295 |
2022-09-02 | $42.61 | $42.61 | $41.75 | $41.83 | $41.83 | 16,565 |
2022-09-01 | $42.09 | $42.11 | $41.60 | $42.03 | $42.03 | 10,987 |
2022-08-31 | $43.01 | $43.01 | $42.50 | $42.53 | $42.53 | 15,228 |
2022-08-30 | $43.54 | $43.54 | $42.84 | $42.88 | $42.88 | 29,806 |
2022-08-29 | $43.68 | $43.91 | $43.38 | $43.60 | $43.60 | 21,053 |
2022-08-26 | $45.25 | $45.25 | $43.95 | $43.95 | $43.95 | 24,862 |
2022-08-25 | $44.35 | $45.10 | $44.35 | $45.10 | $45.10 | 10,106 |
2022-08-24 | $43.94 | $44.20 | $43.94 | $44.15 | $44.15 | 7,673 |
2022-08-23 | $44.08 | $44.60 | $44.08 | $44.17 | $44.17 | 15,070 |
2022-08-22 | $44.40 | $44.40 | $43.91 | $44.00 | $44.00 | 16,356 |
2022-08-19 | $45.38 | $45.38 | $44.93 | $45.00 | $45.00 | 5,853 |
2022-08-18 | $45.59 | $45.85 | $45.45 | $45.78 | $45.78 | 12,520 |
2022-08-17 | $45.63 | $45.63 | $45.36 | $45.45 | $45.45 | 4,551 |
2022-08-16 | $45.59 | $46.46 | $45.59 | $46.20 | $46.20 | 10,352 |
2022-08-15 | $45.21 | $45.63 | $45.19 | $45.59 | $45.59 | 8,668 |
2022-08-12 | $44.97 | $45.60 | $44.97 | $45.60 | $45.60 | 10,984 |
2022-08-11 | $44.92 | $45.20 | $44.82 | $44.87 | $44.87 | 15,395 |
2022-08-10 | $44.07 | $44.65 | $44.07 | $44.43 | $44.43 | 18,951 |
2022-08-09 | $43.49 | $43.49 | $43.19 | $43.38 | $43.38 | 16,784 |
2022-08-08 | $43.60 | $44.09 | $43.58 | $43.70 | $43.70 | 14,015 |
2022-08-05 | $42.74 | $43.40 | $42.65 | $43.28 | $43.28 | 31,992 |
2022-08-04 | $43.47 | $43.47 | $43.01 | $43.06 | $43.06 | 32,062 |
2022-08-03 | $43.15 | $43.48 | $42.94 | $43.35 | $43.35 | 9,707 |
2022-08-02 | $43.31 | $43.34 | $42.88 | $42.89 | $42.89 | 61,782 |
2022-08-01 | $43.14 | $43.74 | $43.14 | $43.53 | $43.53 | 40,827 |
2022-07-29 | $42.88 | $43.53 | $42.88 | $43.43 | $43.43 | 77,217 |
2022-07-28 | $42.16 | $42.69 | $42.01 | $42.69 | $42.69 | 9,772 |
2022-07-27 | $41.54 | $42.19 | $41.33 | $42.08 | $42.08 | 8,822 |
2022-07-26 | $41.50 | $41.57 | $41.12 | $41.26 | $41.26 | 8,741 |
2022-07-25 | $41.57 | $41.82 | $41.38 | $41.77 | $41.77 | 5,014 |
2022-07-22 | $41.89 | $42.03 | $41.24 | $41.39 | $41.39 | 4,400 |
2022-07-21 | $41.30 | $41.73 | $41.08 | $41.72 | $41.72 | 13,625 |
2022-07-20 | $40.79 | $41.49 | $40.79 | $41.49 | $41.49 | 10,599 |
2022-07-19 | $40.28 | $41.12 | $40.28 | $41.05 | $41.05 | 13,015 |
2022-07-18 | $39.99 | $40.25 | $39.57 | $39.70 | $39.70 | 14,234 |
2022-07-15 | $39.24 | $39.54 | $38.91 | $39.53 | $39.53 | 15,930 |
2022-07-14 | $38.58 | $38.78 | $38.28 | $38.76 | $38.76 | 15,468 |
2022-07-13 | $38.89 | $39.45 | $38.89 | $39.34 | $39.34 | 16,481 |
2022-07-12 | $39.15 | $40.02 | $39.15 | $39.43 | $39.43 | 9,385 |
2022-07-11 | $39.35 | $39.61 | $39.31 | $39.31 | $39.31 | 5,389 |
2022-07-08 | $39.78 | $39.92 | $39.37 | $39.67 | $39.67 | 20,781 |
2022-07-07 | $39.63 | $39.94 | $39.63 | $39.75 | $39.75 | 14,675 |
2022-07-06 | $39.17 | $39.17 | $38.41 | $38.90 | $38.90 | 12,867 |
2022-07-05 | $38.85 | $39.22 | $38.25 | $39.22 | $39.22 | 79,306 |
2022-07-01 | $39.13 | $39.62 | $38.57 | $39.56 | $39.56 | 744,024 |
2022-06-30 | $39.22 | $39.66 | $38.71 | $39.32 | $39.32 | 29,581 |
2022-06-29 | $40.05 | $40.05 | $39.37 | $39.69 | $39.69 | 17,115 |
2022-06-28 | $40.95 | $41.29 | $40.03 | $40.06 | $40.06 | 42,040 |
2022-06-27 | $40.81 | $40.95 | $40.37 | $40.63 | $40.63 | 19,604 |
2022-06-24 | $39.38 | $40.55 | $39.38 | $40.51 | $40.51 | 13,519 |
2022-06-23 | $39.27 | $39.27 | $38.51 | $38.98 | $38.98 | 19,330 |
2022-06-22 | $38.95 | $39.61 | $38.70 | $39.22 | $39.22 | 23,854 |
2022-06-21 | $39.70 | $40.03 | $39.48 | $39.61 | $39.61 | 17,087 |
2022-06-17 | $39.15 | $39.55 | $38.78 | $39.39 | $39.16 | 28,560 |
2022-06-16 | $40.34 | $40.34 | $38.60 | $38.89 | $38.66 | 29,351 |
2022-06-15 | $41.39 | $41.71 | $40.60 | $41.25 | $41.01 | 14,779 |
2022-06-14 | $40.97 | $41.31 | $40.52 | $40.86 | $40.62 | 24,452 |
2022-06-13 | $41.71 | $41.71 | $40.63 | $40.79 | $40.55 | 28,681 |
2022-06-10 | $43.60 | $43.77 | $42.87 | $42.87 | $42.62 | 32,921 |
2022-06-09 | $45.07 | $45.14 | $44.34 | $44.34 | $44.08 | 15,291 |
2022-06-08 | $45.87 | $45.93 | $45.16 | $45.35 | $45.09 | 83,671 |
2022-06-07 | $45.48 | $46.28 | $45.48 | $46.28 | $46.01 | 10,036 |
2022-06-06 | $45.68 | $46.04 | $45.60 | $45.77 | $45.50 | 12,017 |
2022-06-03 | $45.64 | $45.64 | $45.22 | $45.34 | $45.34 | 136,525 |
2022-06-02 | $44.94 | $45.88 | $44.94 | $45.88 | $45.88 | 474,013 |
2022-06-01 | $45.41 | $45.41 | $44.26 | $44.89 | $44.89 | 22,770 |
2022-05-31 | $45.14 | $45.65 | $44.89 | $45.38 | $45.38 | 37,390 |
2022-05-27 | $45.06 | $45.68 | $45.05 | $45.68 | $45.68 | 23,851 |
2022-05-26 | $43.93 | $44.92 | $43.93 | $44.79 | $44.79 | 18,706 |
2022-05-25 | $43.04 | $43.79 | $42.88 | $43.63 | $43.63 | 14,477 |
2022-05-24 | $42.69 | $42.69 | $41.86 | $42.64 | $42.64 | 58,316 |
2022-05-23 | $43.13 | $43.61 | $42.93 | $43.24 | $43.24 | 32,935 |
2022-05-20 | $43.35 | $43.46 | $41.59 | $42.58 | $42.58 | 36,524 |
2022-05-19 | $43.06 | $43.52 | $42.57 | $42.99 | $42.99 | 46,552 |
2022-05-18 | $44.48 | $44.48 | $42.98 | $43.14 | $43.14 | 21,261 |
2022-05-17 | $44.22 | $45.01 | $44.22 | $45.01 | $45.01 | 20,881 |
2022-05-16 | $43.48 | $43.78 | $43.13 | $43.45 | $43.45 | 11,846 |
2022-05-13 | $43.21 | $44.15 | $43.21 | $43.69 | $43.69 | 38,233 |
2022-05-12 | $42.25 | $43.02 | $41.84 | $42.64 | $42.64 | 38,235 |
2022-05-11 | $43.75 | $44.21 | $42.53 | $42.58 | $42.58 | 32,666 |
2022-05-10 | $44.26 | $44.26 | $42.63 | $43.37 | $43.37 | 45,464 |
2022-05-09 | $44.26 | $44.56 | $43.50 | $43.68 | $43.68 | 41,987 |
2022-05-06 | $45.14 | $45.32 | $44.40 | $44.82 | $44.82 | 30,317 |
2022-05-05 | $46.49 | $46.49 | $45.00 | $45.44 | $45.44 | 35,090 |
2022-05-04 | $45.78 | $47.00 | $45.24 | $46.96 | $46.96 | 26,803 |
2022-05-03 | $45.00 | $45.85 | $44.92 | $45.62 | $45.62 | 88,887 |
2022-05-02 | $44.72 | $45.03 | $44.15 | $45.03 | $45.03 | 28,148 |
2022-04-29 | $45.73 | $46.13 | $44.56 | $44.64 | $44.64 | 58,481 |
2022-04-28 | $45.24 | $45.99 | $44.59 | $45.81 | $45.81 | 21,890 |
2022-04-27 | $44.78 | $45.25 | $44.64 | $44.81 | $44.81 | 35,106 |
2022-04-26 | $45.72 | $45.72 | $44.63 | $44.63 | $44.63 | 68,784 |
2022-04-25 | $45.40 | $46.10 | $44.64 | $46.05 | $46.05 | 28,635 |
2022-04-22 | $47.04 | $47.04 | $45.67 | $45.73 | $45.73 | 25,997 |
2022-04-21 | $48.33 | $48.53 | $46.90 | $47.09 | $47.09 | 36,437 |
2022-04-20 | $47.99 | $48.26 | $47.89 | $47.97 | $47.97 | 23,351 |
2022-04-19 | $46.66 | $47.65 | $46.63 | $47.64 | $47.64 | 28,789 |
2022-04-18 | $46.22 | $46.63 | $46.10 | $46.44 | $46.44 | 92,857 |
2022-04-14 | $46.65 | $46.83 | $46.26 | $46.27 | $46.27 | 43,917 |
2022-04-13 | $45.73 | $46.51 | $45.73 | $46.45 | $46.45 | 62,402 |
2022-04-12 | $46.34 | $46.72 | $45.65 | $45.77 | $45.77 | 76,184 |
2022-04-11 | $45.76 | $46.60 | $45.64 | $45.81 | $45.81 | 71,215 |
2022-04-08 | $45.76 | $46.23 | $45.60 | $45.82 | $45.82 | 21,859 |
2022-04-07 | $46.02 | $46.02 | $45.25 | $45.81 | $45.81 | 76,838 |
2022-04-06 | $46.66 | $46.66 | $46.00 | $46.08 | $46.08 | 27,566 |
2022-04-05 | $47.66 | $47.75 | $46.83 | $46.85 | $46.85 | 26,247 |
2022-04-04 | $48.14 | $48.14 | $47.51 | $47.79 | $47.79 | 18,384 |
2022-04-01 | $48.69 | $48.69 | $47.63 | $48.03 | $48.03 | 48,244 |
2022-03-31 | $48.92 | $49.05 | $48.19 | $48.20 | $48.20 | 31,304 |
2022-03-30 | $49.76 | $49.76 | $48.63 | $48.87 | $48.87 | 30,534 |
2022-03-29 | $49.52 | $49.79 | $49.25 | $49.65 | $49.65 | 25,236 |
2022-03-28 | $49.22 | $49.24 | $48.54 | $49.04 | $49.04 | 130,459 |
2022-03-25 | $49.13 | $49.43 | $48.84 | $49.42 | $49.42 | 75,147 |
2022-03-24 | $48.64 | $48.94 | $48.39 | $48.94 | $48.94 | 34,981 |
2022-03-23 | $49.09 | $49.10 | $48.23 | $48.23 | $48.23 | 58,833 |
2022-03-22 | $49.35 | $49.71 | $48.94 | $49.19 | $49.19 | 37,178 |
2022-03-21 | $49.25 | $49.58 | $48.62 | $48.93 | $48.93 | 43,270 |
2022-03-18 | $48.84 | $49.21 | $48.31 | $49.13 | $48.96 | 52,934 |
2022-03-17 | $48.40 | $49.03 | $48.29 | $49.01 | $48.84 | 53,457 |
2022-03-16 | $47.90 | $48.71 | $47.69 | $48.71 | $48.54 | 29,364 |
2022-03-15 | $46.73 | $47.21 | $46.63 | $47.20 | $47.03 | 28,326 |
2022-03-14 | $47.19 | $47.37 | $46.45 | $46.66 | $46.49 | 14,592 |
2022-03-11 | $46.95 | $47.19 | $46.71 | $46.71 | $46.54 | 18,211 |
2022-03-10 | $46.11 | $46.82 | $46.00 | $46.73 | $46.56 | 21,496 |
2022-03-09 | $46.17 | $46.82 | $46.17 | $46.55 | $46.39 | 43,927 |
2022-03-08 | $45.02 | $46.01 | $44.54 | $44.98 | $44.82 | 46,659 |
2022-03-07 | $47.10 | $47.10 | $44.83 | $44.90 | $44.74 | 29,068 |
2022-03-04 | $47.68 | $47.68 | $46.63 | $47.08 | $46.91 | 29,248 |
2022-03-03 | $48.86 | $48.86 | $47.82 | $48.29 | $48.12 | 70,302 |
2022-03-02 | $47.26 | $48.84 | $47.26 | $48.61 | $48.44 | 63,086 |
2022-03-01 | $48.09 | $48.30 | $46.55 | $46.84 | $46.67 | 537,685 |
2022-02-28 | $47.53 | $48.35 | $47.53 | $48.22 | $48.05 | 219,551 |
2022-02-25 | $46.66 | $48.18 | $46.66 | $48.18 | $48.01 | 87,273 |
2022-02-24 | $44.60 | $46.38 | $44.41 | $46.34 | $46.18 | 49,958 |
2022-02-23 | $47.57 | $47.57 | $46.10 | $46.14 | $45.98 | 20,106 |
2022-02-22 | $47.81 | $48.13 | $46.85 | $47.08 | $46.91 | 66,933 |
2022-02-18 | $48.05 | $48.44 | $47.79 | $47.96 | $47.79 | 30,202 |
2022-02-17 | $49.05 | $49.05 | $47.94 | $48.08 | $47.91 | 53,334 |
2022-02-16 | $48.78 | $49.44 | $48.74 | $49.31 | $49.14 | 176,931 |
2022-02-15 | $47.87 | $49.05 | $47.82 | $48.97 | $48.80 | 25,876 |
2022-02-14 | $47.51 | $47.97 | $47.05 | $47.41 | $47.24 | 35,081 |
2022-02-11 | $48.38 | $48.58 | $47.25 | $47.49 | $47.32 | 50,835 |
2022-02-10 | $48.74 | $49.59 | $48.26 | $48.47 | $48.30 | 39,199 |
2022-02-09 | $48.75 | $49.15 | $48.75 | $49.00 | $48.83 | 36,319 |
2022-02-08 | $47.24 | $48.46 | $47.24 | $48.38 | $48.21 | 36,716 |
2022-02-07 | $47.29 | $47.46 | $46.93 | $47.04 | $46.87 | 153,280 |
2022-02-04 | $46.87 | $47.43 | $46.38 | $47.09 | $46.92 | 32,801 |
2022-02-03 | $47.27 | $47.79 | $47.02 | $47.07 | $46.90 | 34,680 |
2022-02-02 | $47.37 | $47.63 | $47.02 | $47.39 | $47.22 | 326,086 |
2022-02-01 | $46.60 | $47.43 | $46.28 | $47.34 | $47.17 | 75,886 |
2022-01-31 | $45.72 | $46.66 | $45.46 | $46.66 | $46.49 | 15,797 |
2022-01-28 | $45.38 | $45.81 | $44.59 | $45.81 | $45.65 | 28,891 |
2022-01-27 | $46.64 | $47.10 | $45.07 | $45.28 | $45.12 | 69,523 |
2022-01-26 | $47.09 | $47.43 | $45.51 | $46.05 | $45.89 | 29,969 |
2022-01-25 | $46.65 | $47.00 | $45.44 | $46.47 | $46.31 | 56,179 |
2022-01-24 | $45.45 | $47.26 | $44.94 | $47.15 | $46.98 | 51,640 |
2022-01-21 | $46.98 | $47.32 | $46.08 | $46.09 | $45.93 | 92,037 |
2022-01-20 | $48.28 | $48.93 | $47.05 | $47.13 | $46.96 | 52,199 |
2022-01-19 | $49.59 | $49.59 | $48.11 | $48.14 | $47.97 | 43,865 |
2022-01-18 | $49.99 | $49.99 | $49.13 | $49.24 | $49.07 | 91,553 |
2022-01-14 | $49.76 | $50.30 | $49.60 | $50.28 | $50.10 | 48,070 |
2022-01-13 | $50.31 | $50.87 | $50.22 | $50.24 | $50.06 | 38,566 |
2022-01-12 | $50.20 | $50.56 | $49.60 | $49.94 | $49.76 | 40,015 |
2022-01-11 | $49.51 | $49.96 | $49.00 | $49.96 | $49.78 | 43,216 |
2022-01-10 | $49.65 | $49.72 | $48.76 | $49.52 | $49.34 | 95,582 |
2022-01-07 | $50.04 | $50.12 | $49.36 | $49.65 | $49.47 | 68,214 |
2022-01-06 | $49.78 | $50.04 | $49.30 | $49.88 | $49.70 | 34,178 |
2022-01-05 | $50.29 | $50.67 | $49.40 | $49.40 | $49.23 | 76,731 |
2022-01-04 | $49.50 | $50.33 | $49.50 | $49.99 | $49.81 | 41,236 |
2022-01-03 | $49.10 | $49.72 | $48.94 | $49.16 | $48.99 | 39,709 |
2021-12-31 | $48.69 | $49.03 | $48.69 | $48.86 | $48.69 | 62,350 |
2021-12-30 | $48.88 | $49.17 | $48.59 | $48.59 | $48.42 | 18,918 |
2021-12-29 | $48.69 | $48.95 | $48.68 | $48.81 | $48.64 | 17,833 |
2021-12-28 | $48.58 | $48.77 | $48.45 | $48.52 | $48.35 | 59,588 |
2021-12-27 | $47.81 | $48.52 | $47.60 | $48.52 | $48.35 | 19,976 |
2021-12-23 | $47.55 | $47.90 | $47.50 | $47.78 | $47.61 | 17,001 |
2021-12-22 | $46.77 | $47.34 | $46.53 | $47.27 | $47.10 | 21,029 |
2021-12-21 | $45.95 | $46.79 | $45.95 | $46.75 | $46.58 | 26,455 |
2021-12-20 | $46.09 | $46.09 | $44.72 | $45.40 | $45.23 | 31,725 |
2021-12-17 | $46.89 | $47.31 | $46.55 | $46.83 | $46.44 | 19,792 |
2021-12-16 | $48.14 | $48.21 | $47.16 | $47.27 | $46.87 | 12,229 |
2021-12-15 | $47.31 | $47.73 | $46.81 | $47.73 | $47.33 | 14,852 |
2021-12-14 | $47.24 | $47.83 | $47.20 | $47.20 | $46.80 | 22,015 |
2021-12-13 | $48.14 | $48.14 | $47.20 | $47.30 | $46.90 | 9,702 |
2021-12-10 | $48.36 | $48.36 | $47.87 | $48.15 | $47.74 | 32,099 |
2021-12-09 | $48.03 | $48.31 | $47.91 | $47.91 | $47.51 | 8,623 |
2021-12-08 | $48.46 | $48.62 | $48.22 | $48.30 | $47.89 | 21,440 |
2021-12-07 | $48.40 | $48.83 | $48.24 | $48.26 | $47.85 | 12,097 |
2021-12-06 | $47.19 | $48.09 | $47.19 | $47.65 | $47.24 | 14,212 |
2021-12-03 | $47.34 | $47.41 | $46.26 | $46.64 | $46.25 | 24,356 |
2021-12-02 | $45.83 | $47.37 | $45.83 | $47.04 | $46.64 | 11,749 |
2021-12-01 | $47.01 | $47.58 | $45.63 | $45.63 | $45.25 | 11,026 |
2021-11-30 | $47.11 | $47.11 | $46.02 | $46.13 | $45.74 | 18,939 |
2021-11-29 | $48.47 | $48.47 | $47.24 | $47.52 | $47.12 | 25,993 |
2021-11-26 | $48.15 | $48.15 | $47.15 | $47.75 | $47.35 | 40,193 |
2021-11-24 | $49.69 | $49.69 | $49.40 | $49.46 | $49.04 | 19,795 |
2021-11-23 | $49.43 | $49.86 | $49.29 | $49.86 | $49.44 | 7,132 |
2021-11-22 | $49.18 | $49.96 | $49.18 | $49.40 | $48.98 | 15,635 |
2021-11-19 | $49.07 | $49.29 | $48.78 | $48.91 | $48.50 | 21,827 |
2021-11-18 | $49.38 | $49.46 | $49.07 | $49.45 | $49.03 | 21,579 |
2021-11-17 | $49.69 | $49.69 | $48.81 | $49.00 | $48.59 | 10,048 |
2021-11-16 | $49.55 | $49.88 | $49.46 | $49.69 | $49.27 | 10,599 |
2021-11-15 | $49.76 | $49.76 | $49.41 | $49.57 | $49.15 | 148,025 |
2021-11-12 | $49.60 | $49.65 | $49.35 | $49.55 | $49.13 | 6,634 |
2021-11-11 | $49.34 | $49.46 | $49.34 | $49.37 | $48.95 | 18,893 |
2021-11-10 | $49.13 | $49.47 | $48.75 | $48.98 | $48.57 | 22,417 |
2021-11-09 | $49.42 | $49.42 | $49.14 | $49.37 | $48.95 | 26,865 |
2021-11-08 | $49.70 | $49.76 | $49.17 | $49.30 | $48.88 | 23,936 |
2021-11-05 | $48.88 | $49.41 | $48.88 | $49.23 | $48.82 | 8,651 |
2021-11-04 | $48.92 | $48.92 | $48.23 | $48.35 | $47.94 | 28,252 |
2021-11-03 | $47.48 | $48.80 | $47.48 | $48.49 | $48.08 | 74,360 |
2021-11-02 | $47.99 | $47.99 | $47.46 | $47.55 | $47.15 | 51,195 |
2021-11-01 | $47.05 | $47.92 | $47.05 | $47.86 | $47.46 | 8,753 |
2021-10-29 | $46.99 | $47.15 | $46.66 | $46.79 | $46.40 | 9,933 |
2021-10-28 | $46.42 | $46.92 | $46.42 | $46.86 | $46.47 | 12,104 |
2021-10-27 | $47.37 | $47.37 | $46.23 | $46.23 | $45.84 | 17,819 |
2021-10-26 | $48.12 | $48.15 | $47.32 | $47.32 | $46.92 | 20,842 |
2021-10-25 | $47.70 | $48.08 | $47.70 | $47.98 | $47.58 | 12,190 |
2021-10-22 | $47.50 | $47.90 | $47.45 | $47.57 | $47.17 | 25,846 |
2021-10-21 | $47.31 | $47.50 | $47.06 | $47.39 | $46.99 | 20,864 |
2021-10-20 | $46.57 | $47.35 | $46.57 | $47.20 | $46.80 | 16,966 |
2021-10-19 | $46.83 | $46.83 | $46.45 | $46.56 | $46.17 | 8,030 |
2021-10-18 | $46.27 | $46.68 | $46.26 | $46.56 | $46.17 | 22,464 |
2021-10-15 | $46.93 | $47.11 | $46.51 | $46.51 | $46.12 | 17,941 |
2021-10-14 | $46.22 | $46.49 | $46.08 | $46.44 | $46.05 | 25,115 |
2021-10-13 | $45.47 | $45.85 | $45.27 | $45.83 | $45.44 | 8,653 |
2021-10-12 | $45.80 | $46.03 | $45.63 | $45.89 | $45.50 | 10,127 |
2021-10-11 | $46.06 | $46.49 | $45.75 | $45.75 | $45.36 | 28,965 |
2021-10-08 | $46.05 | $46.39 | $45.98 | $46.02 | $45.63 | 32,729 |
2021-10-07 | $46.10 | $46.42 | $46.07 | $46.08 | $45.69 | 24,359 |
2021-10-06 | $45.15 | $45.32 | $44.51 | $45.32 | $44.94 | 25,859 |
2021-10-05 | $45.69 | $45.99 | $45.50 | $45.57 | $45.19 | 93,163 |
2021-10-04 | $45.41 | $45.91 | $45.28 | $45.50 | $45.11 | 27,219 |
2021-10-01 | $44.80 | $45.70 | $44.50 | $45.43 | $45.05 | 34,804 |
2021-09-30 | $45.85 | $45.85 | $44.67 | $44.67 | $44.29 | 18,657 |
2021-09-29 | $46.06 | $46.06 | $45.61 | $45.76 | $45.37 | 21,474 |
2021-09-28 | $46.59 | $46.59 | $45.76 | $45.79 | $45.40 | 101,776 |
2021-09-27 | $45.93 | $46.85 | $45.93 | $46.58 | $46.19 | 51,044 |
2021-09-24 | $45.50 | $45.94 | $45.50 | $45.67 | $45.29 | 34,555 |
2021-09-23 | $45.09 | $45.99 | $45.09 | $45.64 | $45.25 | 22,642 |
2021-09-22 | $44.58 | $45.21 | $44.58 | $44.80 | $44.43 | 12,693 |
2021-09-21 | $44.67 | $44.67 | $43.77 | $44.15 | $43.77 | 12,331 |
2021-09-20 | $44.33 | $44.33 | $43.58 | $44.27 | $43.90 | 61,409 |
2021-09-17 | $45.69 | $45.69 | $45.25 | $45.48 | $44.94 | 17,423 |
2021-09-16 | $45.91 | $46.05 | $45.56 | $45.75 | $45.21 | 16,149 |
2021-09-15 | $45.04 | $45.82 | $45.04 | $45.82 | $45.28 | 55,763 |
2021-09-14 | $45.90 | $45.90 | $44.94 | $44.99 | $44.46 | 103,091 |
2021-09-13 | $45.72 | $45.81 | $45.51 | $45.78 | $45.24 | 14,044 |
2021-09-10 | $46.21 | $46.21 | $45.34 | $45.34 | $44.81 | 9,872 |
2021-09-09 | $45.80 | $46.16 | $45.62 | $45.82 | $45.27 | 17,941 |
2021-09-08 | $46.16 | $46.16 | $45.60 | $45.81 | $45.27 | 21,254 |
2021-09-07 | $46.84 | $46.94 | $46.29 | $46.29 | $45.74 | 23,180 |
2021-09-03 | $47.09 | $47.09 | $46.63 | $46.81 | $46.26 | 9,126 |
2021-09-02 | $47.18 | $47.23 | $46.77 | $46.97 | $46.41 | 15,521 |
2021-09-01 | $47.26 | $47.26 | $46.50 | $46.88 | $46.33 | 21,787 |
2021-08-31 | $47.00 | $47.22 | $46.85 | $47.05 | $46.49 | 12,342 |
2021-08-30 | $47.77 | $47.77 | $47.22 | $47.22 | $46.66 | 26,736 |
2021-08-27 | $46.71 | $47.73 | $46.71 | $47.63 | $47.07 | 10,288 |
2021-08-26 | $47.17 | $47.17 | $46.56 | $46.60 | $46.05 | 18,781 |
2021-08-25 | $47.05 | $47.41 | $46.98 | $47.12 | $46.56 | 21,343 |
2021-08-24 | $46.24 | $46.85 | $46.24 | $46.63 | $46.08 | 21,596 |
2021-08-23 | $46.08 | $46.12 | $45.78 | $46.02 | $45.48 | 8,907 |
2021-08-20 | $45.25 | $45.68 | $45.09 | $45.65 | $45.11 | 14,032 |
2021-08-19 | $44.97 | $45.34 | $44.69 | $44.94 | $44.41 | 18,166 |
2021-08-18 | $45.80 | $46.25 | $45.48 | $45.48 | $44.94 | 18,247 |
2021-08-17 | $46.28 | $46.28 | $45.46 | $45.83 | $45.29 | 14,025 |
2021-08-16 | $46.48 | $46.82 | $46.14 | $46.73 | $46.18 | 14,069 |
2021-08-13 | $47.12 | $47.12 | $46.69 | $46.78 | $46.23 | 21,752 |
2021-08-12 | $47.20 | $47.27 | $46.72 | $46.98 | $46.43 | 27,998 |
2021-08-11 | $46.44 | $47.11 | $46.20 | $47.11 | $46.55 | 50,458 |
2021-08-10 | $45.82 | $46.42 | $45.72 | $46.34 | $45.79 | 17,555 |
2021-08-09 | $45.86 | $46.08 | $45.57 | $45.80 | $45.26 | 12,444 |
2021-08-06 | $45.83 | $46.20 | $45.83 | $45.96 | $45.42 | 53,943 |
2021-08-05 | $45.40 | $45.63 | $45.23 | $45.47 | $44.93 | 43,080 |
2021-08-04 | $45.34 | $45.66 | $44.89 | $44.89 | $44.36 | 30,596 |
2021-08-03 | $45.38 | $45.79 | $44.63 | $45.79 | $45.25 | 1,389,909 |
2021-08-02 | $45.72 | $46.48 | $45.15 | $45.15 | $44.62 | 50,544 |
2021-07-30 | $45.39 | $46.04 | $45.39 | $45.52 | $44.98 | 16,573 |
2021-07-29 | $45.17 | $45.95 | $45.17 | $45.64 | $45.10 | 36,383 |
2021-07-28 | $44.81 | $45.14 | $44.20 | $44.89 | $44.36 | 25,978 |
2021-07-27 | $44.55 | $44.72 | $44.21 | $44.59 | $44.06 | 19,040 |
2021-07-26 | $44.49 | $44.98 | $44.49 | $44.73 | $44.20 | 13,747 |
2021-07-23 | $44.49 | $44.58 | $44.19 | $44.56 | $44.03 | 7,810 |
2021-07-22 | $44.55 | $44.55 | $43.98 | $44.10 | $43.58 | 23,293 |
2021-07-21 | $44.17 | $44.99 | $44.17 | $44.62 | $44.09 | 26,038 |
2021-07-20 | $42.63 | $44.04 | $42.41 | $43.80 | $43.28 | 20,837 |
2021-07-19 | $42.50 | $42.89 | $42.08 | $42.39 | $41.89 | 62,080 |
2021-07-16 | $44.39 | $44.48 | $43.35 | $43.38 | $42.87 | 45,307 |
2021-07-15 | $44.03 | $44.51 | $43.81 | $44.24 | $43.72 | 87,810 |
2021-07-14 | $44.80 | $45.28 | $44.33 | $44.40 | $43.88 | 25,445 |
2021-07-13 | $45.21 | $45.24 | $44.49 | $44.64 | $44.11 | 36,264 |
2021-07-12 | $44.83 | $45.45 | $44.55 | $45.35 | $44.81 | 31,102 |
2021-07-09 | $44.45 | $45.09 | $44.41 | $44.95 | $44.42 | 21,897 |
2021-07-08 | $43.55 | $44.20 | $43.01 | $43.81 | $43.29 | 73,537 |
2021-07-07 | $44.27 | $44.73 | $44.08 | $44.63 | $44.10 | 388,336 |
2021-07-06 | $45.51 | $45.51 | $44.00 | $44.57 | $44.04 | 222,938 |
2021-07-02 | $45.62 | $45.62 | $45.45 | $45.59 | $45.05 | 52,512 |
2021-07-01 | $45.77 | $45.94 | $45.47 | $45.78 | $45.24 | 51,055 |
2021-06-30 | $44.88 | $45.36 | $44.88 | $45.34 | $44.80 | 30,016 |
2021-06-29 | $45.12 | $45.51 | $44.89 | $44.89 | $44.36 | 29,180 |
2021-06-28 | $45.66 | $45.66 | $44.94 | $45.04 | $44.51 | 20,252 |
2021-06-25 | $45.53 | $46.00 | $45.53 | $45.79 | $45.25 | 19,792 |
2021-06-24 | $45.00 | $45.44 | $44.81 | $45.33 | $44.79 | 15,783 |
2021-06-23 | $44.79 | $45.10 | $44.75 | $44.82 | $44.29 | 45,467 |
2021-06-22 | $44.59 | $44.90 | $44.28 | $44.76 | $44.23 | 43,508 |
2021-06-21 | $43.79 | $44.80 | $43.79 | $44.72 | $44.19 | 53,995 |
2021-06-18 | $44.06 | $44.29 | $43.44 | $43.58 | $42.99 | 70,454 |
2021-06-17 | $46.24 | $46.24 | $44.32 | $44.86 | $44.25 | 94,959 |
2021-06-16 | $46.58 | $46.58 | $45.78 | $46.08 | $45.45 | 80,484 |
2021-06-15 | $46.66 | $46.72 | $46.12 | $46.51 | $45.87 | 24,506 |
2021-06-14 | $47.08 | $47.19 | $46.17 | $46.33 | $45.70 | 19,951 |
2021-06-11 | $46.81 | $47.27 | $46.81 | $47.12 | $46.48 | 33,757 |
2021-06-10 | $47.48 | $47.48 | $46.68 | $47.06 | $46.42 | 221,619 |
2021-06-09 | $47.80 | $47.80 | $47.09 | $47.19 | $46.55 | 50,042 |
2021-06-08 | $47.51 | $47.79 | $46.90 | $47.64 | $46.99 | 30,984 |
2021-06-07 | $47.52 | $47.62 | $47.14 | $47.27 | $46.62 | 24,977 |
2021-06-04 | $47.99 | $47.99 | $47.10 | $47.56 | $46.92 | 24,701 |
2021-06-03 | $47.45 | $47.64 | $46.92 | $47.55 | $46.90 | 25,963 |
2021-06-02 | $48.38 | $48.38 | $47.36 | $47.45 | $46.80 | 34,533 |
2021-06-01 | $48.11 | $48.11 | $47.80 | $48.03 | $47.37 | 61,619 |
2021-05-28 | $48.06 | $48.06 | $47.14 | $47.52 | $46.87 | 1,338,725 |
2021-05-27 | $47.50 | $47.69 | $47.50 | $47.56 | $46.91 | 16,755 |
2021-05-26 | $46.67 | $47.04 | $46.53 | $47.04 | $46.40 | 27,555 |
2021-05-25 | $47.16 | $47.16 | $46.28 | $46.28 | $45.65 | 48,693 |
2021-05-24 | $47.26 | $47.26 | $46.84 | $47.02 | $46.38 | 19,561 |
2021-05-21 | $46.89 | $47.21 | $46.65 | $46.79 | $46.15 | 20,613 |
2021-05-20 | $46.92 | $46.92 | $46.27 | $46.53 | $45.90 | 61,064 |
2021-05-19 | $46.67 | $46.79 | $45.85 | $46.79 | $46.15 | 35,245 |
2021-05-18 | $48.37 | $48.37 | $47.36 | $47.36 | $46.71 | 51,942 |
2021-05-17 | $48.03 | $48.38 | $47.64 | $48.29 | $47.63 | 34,887 |
2021-05-14 | $48.07 | $48.22 | $47.59 | $48.20 | $47.54 | 117,992 |
2021-05-13 | $46.11 | $47.72 | $46.11 | $47.53 | $46.88 | 64,268 |
2021-05-12 | $47.50 | $47.90 | $46.06 | $46.06 | $45.43 | 45,563 |
2021-05-11 | $47.55 | $48.32 | $47.28 | $47.94 | $47.29 | 75,748 |
2021-05-10 | $49.31 | $49.50 | $48.50 | $48.60 | $47.94 | 108,965 |
2021-05-07 | $48.32 | $48.95 | $47.90 | $48.92 | $48.25 | 368,447 |
2021-05-06 | $48.01 | $48.38 | $47.44 | $48.38 | $47.72 | 77,683 |
2021-05-05 | $47.85 | $48.00 | $47.58 | $47.79 | $47.14 | 132,983 |
2021-05-04 | $47.20 | $47.48 | $46.62 | $47.47 | $46.82 | 66,783 |
2021-05-03 | $47.13 | $47.58 | $46.77 | $47.20 | $46.56 | 10,458 |
2021-04-30 | $47.13 | $47.13 | $46.37 | $46.50 | $45.87 | 59,777 |
2021-04-29 | $47.62 | $47.62 | $46.88 | $47.12 | $46.48 | 53,674 |
2021-04-28 | $47.14 | $47.16 | $46.71 | $47.04 | $46.40 | 36,813 |
2021-04-27 | $46.99 | $47.05 | $46.71 | $46.87 | $46.23 | 21,242 |
2021-04-26 | $46.97 | $47.26 | $46.78 | $46.78 | $46.14 | 29,404 |
2021-04-23 | $45.85 | $46.89 | $45.85 | $46.64 | $46.00 | 31,210 |
2021-04-22 | $45.92 | $46.29 | $45.48 | $45.48 | $44.86 | 14,998 |
2021-04-21 | $45.33 | $46.05 | $45.12 | $46.05 | $45.42 | 19,155 |
2021-04-20 | $46.34 | $46.34 | $44.75 | $45.17 | $44.55 | 29,821 |
2021-04-19 | $46.54 | $46.54 | $45.88 | $46.17 | $45.54 | 15,258 |
2021-04-16 | $46.00 | $46.56 | $46.00 | $46.45 | $45.82 | 57,280 |
2021-04-15 | $46.28 | $46.28 | $45.50 | $45.93 | $45.30 | 57,100 |
2021-04-14 | $45.60 | $46.07 | $45.43 | $45.75 | $45.13 | 101,057 |
2021-04-13 | $46.05 | $46.05 | $45.01 | $45.30 | $44.68 | 84,898 |
2021-04-12 | $45.60 | $45.98 | $45.45 | $45.85 | $45.22 | 35,505 |
2021-04-09 | $44.94 | $45.61 | $44.94 | $45.59 | $44.97 | 62,552 |
2021-04-08 | $45.35 | $45.35 | $44.49 | $45.13 | $44.51 | 33,720 |
2021-04-07 | $45.64 | $45.64 | $44.91 | $45.12 | $44.50 | 54,434 |
2021-04-06 | $45.65 | $45.75 | $45.30 | $45.43 | $44.81 | 41,092 |
2021-04-05 | $45.67 | $45.67 | $45.21 | $45.50 | $44.88 | 140,552 |
2021-04-01 | $45.00 | $45.05 | $44.44 | $44.97 | $44.36 | 22,564 |
2021-03-31 | $45.41 | $45.54 | $44.55 | $44.66 | $44.05 | 34,073 |
2021-03-30 | $44.32 | $45.05 | $44.32 | $45.01 | $44.40 | 23,771 |
2021-03-29 | $44.92 | $45.16 | $43.95 | $44.01 | $43.40 | 31,375 |
2021-03-26 | $44.28 | $44.86 | $43.75 | $44.85 | $44.24 | 20,911 |
2021-03-25 | $42.24 | $43.81 | $42.00 | $43.70 | $43.11 | 17,451 |
2021-03-24 | $42.98 | $43.55 | $42.44 | $42.46 | $41.88 | 13,509 |
2021-03-23 | $43.86 | $43.86 | $42.33 | $42.56 | $41.98 | 36,420 |
2021-03-22 | $44.43 | $44.43 | $43.72 | $44.05 | $43.45 | 36,050 |
2021-03-19 | $44.81 | $45.04 | $44.04 | $44.65 | $43.96 | 36,688 |
2021-03-18 | $45.43 | $46.02 | $44.48 | $44.64 | $43.95 | 48,984 |
2021-03-17 | $45.05 | $45.31 | $44.40 | $45.26 | $44.57 | 33,597 |
2021-03-16 | $45.63 | $45.63 | $44.63 | $44.89 | $44.20 | 50,100 |
2021-03-15 | $45.40 | $45.43 | $44.60 | $45.28 | $44.58 | 31,377 |
2021-03-12 | $44.74 | $45.18 | $44.67 | $45.06 | $44.37 | 85,064 |
2021-03-11 | $44.66 | $44.66 | $44.11 | $44.40 | $43.72 | 34,356 |
2021-03-10 | $43.56 | $44.07 | $43.33 | $43.95 | $43.27 | 61,736 |
2021-03-09 | $43.86 | $43.86 | $43.00 | $43.05 | $42.39 | 60,590 |
2021-03-08 | $42.89 | $43.73 | $42.80 | $43.14 | $42.47 | 36,900 |
2021-03-05 | $41.54 | $42.42 | $40.62 | $42.22 | $41.57 | 25,716 |
2021-03-04 | $41.55 | $42.04 | $40.17 | $40.80 | $40.17 | 33,244 |
2021-03-03 | $41.32 | $42.26 | $41.32 | $41.53 | $40.89 | 15,385 |
2021-03-02 | $41.69 | $41.92 | $41.43 | $41.46 | $40.82 | 17,518 |
2021-03-01 | $41.22 | $42.13 | $41.22 | $41.87 | $41.23 | 22,531 |
2021-02-26 | $40.80 | $41.11 | $39.96 | $40.66 | $40.03 | 5,467 |
2021-02-25 | $42.24 | $42.24 | $40.73 | $40.79 | $40.16 | 15,882 |
2021-02-24 | $41.33 | $42.16 | $41.33 | $42.06 | $41.42 | 15,544 |
2021-02-23 | $40.87 | $41.09 | $40.43 | $41.03 | $40.40 | 21,999 |
2021-02-22 | $40.74 | $41.34 | $40.74 | $41.04 | $40.41 | 15,316 |
2021-02-19 | $40.40 | $40.81 | $40.40 | $40.71 | $40.08 | 5,225 |
2021-02-18 | $40.35 | $40.35 | $39.79 | $40.02 | $39.40 | 6,937 |
2021-02-17 | $40.35 | $40.48 | $40.25 | $40.45 | $39.82 | 2,152 |
2021-02-16 | $41.28 | $41.28 | $40.78 | $40.78 | $40.15 | 5,135 |
2021-02-12 | $40.60 | $40.99 | $40.60 | $40.96 | $40.33 | 11,891 |
2021-02-11 | $41.06 | $41.20 | $40.50 | $40.81 | $40.18 | 4,135 |
2021-02-10 | $41.09 | $41.09 | $40.44 | $40.81 | $40.18 | 13,305 |
2021-02-09 | $40.86 | $41.06 | $40.54 | $40.95 | $40.32 | 9,720 |
2021-02-08 | $40.27 | $40.74 | $40.27 | $40.66 | $40.03 | 6,190 |
2021-02-05 | $39.70 | $39.91 | $39.40 | $39.86 | $39.24 | 100,717 |
2021-02-04 | $38.95 | $39.48 | $38.95 | $39.40 | $38.79 | 9,387 |
2021-02-03 | $38.86 | $38.86 | $38.50 | $38.86 | $38.26 | 11,005 |
2021-02-02 | $38.88 | $38.88 | $38.41 | $38.76 | $38.17 | 114,700 |
2021-02-01 | $38.02 | $38.41 | $37.44 | $38.27 | $37.68 | 470,772 |
2021-01-29 | $38.06 | $38.20 | $37.36 | $37.36 | $36.78 | 11,501 |
2021-01-28 | $38.80 | $38.80 | $38.24 | $38.34 | $37.75 | 20,142 |
2021-01-27 | $38.47 | $38.76 | $38.06 | $38.31 | $37.72 | 10,645 |
2021-01-26 | $39.91 | $39.91 | $39.05 | $39.14 | $38.53 | 6,659 |
2021-01-25 | $39.58 | $39.58 | $39.05 | $39.44 | $38.83 | 10,917 |
2021-01-22 | $39.37 | $39.62 | $39.00 | $39.62 | $39.01 | 15,267 |
2021-01-21 | $40.08 | $40.08 | $39.33 | $39.44 | $38.83 | 11,609 |
2021-01-20 | $39.06 | $39.72 | $39.06 | $39.72 | $39.11 | 149,868 |
2021-01-19 | $39.08 | $39.20 | $38.92 | $39.01 | $38.41 | 9,599 |
2021-01-15 | $38.63 | $38.93 | $38.47 | $38.79 | $38.19 | 17,906 |
2021-01-14 | $39.19 | $39.36 | $39.08 | $39.14 | $38.54 | 28,071 |
2021-01-13 | $39.13 | $39.21 | $38.70 | $38.74 | $38.15 | 12,059 |
2021-01-12 | $38.64 | $39.41 | $38.64 | $39.29 | $38.69 | 8,238 |
2021-01-11 | $38.01 | $38.80 | $38.01 | $38.61 | $38.01 | 10,352 |
2021-01-08 | $39.39 | $39.39 | $38.14 | $38.60 | $38.00 | 23,180 |
2021-01-07 | $39.12 | $39.12 | $38.73 | $38.98 | $38.37 | 102,355 |
2021-01-06 | $37.46 | $38.88 | $37.46 | $38.53 | $37.94 | 97,892 |
2021-01-05 | $36.15 | $36.84 | $36.15 | $36.53 | $35.97 | 118,750 |
2021-01-04 | $36.56 | $36.60 | $35.72 | $35.80 | $35.25 | 449,933 |
2020-12-31 | $36.78 | $36.78 | $36.58 | $36.58 | $36.02 | 4,335 |
2020-12-30 | $36.56 | $36.63 | $36.56 | $36.63 | $36.07 | 808 |
2020-12-29 | $36.42 | $36.45 | $36.24 | $36.35 | $35.79 | 3,320 |
2020-12-28 | $36.86 | $37.12 | $36.67 | $36.67 | $36.10 | 2,346 |
2020-12-24 | $36.65 | $36.68 | $36.56 | $36.68 | $36.12 | 888 |
2020-12-23 | $36.40 | $36.69 | $36.40 | $36.62 | $36.06 | 73,453 |
2020-12-22 | $36.20 | $36.29 | $36.13 | $36.25 | $35.69 | 2,807 |
2020-12-21 | $35.81 | $36.29 | $35.81 | $36.26 | $35.70 | 7,530 |
2020-12-18 | $36.98 | $36.98 | $36.50 | $36.57 | $35.87 | 2,760 |
2020-12-17 | $36.94 | $36.94 | $36.69 | $36.93 | $36.22 | 20,011 |
2020-12-16 | $36.81 | $36.81 | $36.48 | $36.63 | $35.93 | 49,595 |
2020-12-15 | $36.33 | $36.71 | $36.33 | $36.71 | $36.01 | 1,232 |
2020-12-14 | $36.21 | $36.53 | $35.76 | $35.76 | $35.07 | 2,059 |
2020-12-11 | $36.08 | $36.27 | $35.98 | $36.19 | $35.49 | 7,282 |
2020-12-10 | $35.80 | $36.46 | $35.80 | $36.29 | $35.59 | 3,311 |
2020-12-09 | $36.44 | $36.44 | $36.03 | $36.26 | $35.56 | 3,197 |
2020-12-08 | $35.59 | $36.03 | $35.59 | $35.97 | $35.28 | 3,486 |
2020-12-07 | $36.45 | $36.45 | $35.77 | $35.82 | $35.13 | 3,442 |
2020-12-04 | $35.17 | $36.16 | $35.17 | $36.06 | $35.37 | 6,393 |
2020-12-03 | $34.82 | $35.40 | $34.82 | $35.09 | $34.42 | 7,697 |
2020-12-02 | $34.89 | $34.89 | $34.73 | $34.87 | $34.20 | 1,076 |
2020-12-01 | $34.80 | $34.80 | $34.57 | $34.70 | $34.03 | 4,297 |
2020-11-30 | $34.32 | $34.43 | $34.01 | $34.01 | $33.36 | 3,151 |
2020-11-27 | $34.96 | $34.96 | $34.72 | $34.78 | $34.11 | 4,352 |
2020-11-25 | $35.40 | $35.40 | $34.65 | $34.91 | $34.24 | 1,976 |
2020-11-24 | $34.72 | $35.48 | $34.72 | $35.48 | $34.80 | 4,008 |
2020-11-23 | $34.26 | $34.62 | $34.26 | $34.62 | $33.95 | 2,643 |
2020-11-20 | $34.00 | $34.00 | $33.55 | $33.83 | $33.17 | 6,020 |
2020-11-19 | $33.61 | $33.95 | $33.61 | $33.95 | $33.30 | 3,526 |
2020-11-18 | $34.19 | $34.54 | $33.88 | $33.88 | $33.23 | 8,524 |
2020-11-17 | $33.86 | $34.40 | $33.83 | $34.25 | $33.59 | 1,862 |
2020-11-16 | $34.00 | $34.25 | $33.97 | $34.21 | $33.55 | 9,618 |
2020-11-13 | $32.44 | $33.40 | $32.44 | $33.26 | $32.62 | 24,807 |
2020-11-12 | $32.63 | $32.73 | $32.39 | $32.39 | $31.77 | 425 |
2020-11-11 | $33.45 | $33.45 | $32.91 | $33.08 | $32.44 | 3,107 |
2020-11-10 | $32.72 | $33.45 | $32.72 | $33.43 | $32.79 | 3,213 |
2020-11-09 | $32.39 | $33.01 | $32.39 | $32.55 | $31.92 | 9,755 |
2020-11-06 | $31.24 | $31.27 | $30.84 | $30.84 | $30.24 | 2,811 |
2020-11-05 | $30.42 | $31.47 | $30.42 | $31.24 | $30.63 | 2,004 |
2020-11-04 | $30.26 | $30.65 | $30.24 | $30.30 | $29.72 | 545 |
2020-11-03 | $30.56 | $30.98 | $30.56 | $30.96 | $30.37 | 35,169 |
2020-11-02 | $29.97 | $30.08 | $29.77 | $30.08 | $29.50 | 1,861 |
2020-10-30 | $29.21 | $29.45 | $29.21 | $29.31 | $28.75 | 4,874 |
2020-10-29 | $28.98 | $29.50 | $28.98 | $29.34 | $28.77 | 1,896 |
2020-10-28 | $29.25 | $29.32 | $28.99 | $29.03 | $28.47 | 8,722 |
2020-10-27 | $29.95 | $29.95 | $29.89 | $29.89 | $29.31 | 269 |
2020-10-26 | $30.63 | $30.63 | $30.31 | $30.43 | $29.85 | 3,431 |
2020-10-23 | $31.16 | $31.29 | $31.09 | $31.27 | $30.67 | 2,155 |
2020-10-22 | $30.97 | $31.03 | $30.91 | $31.03 | $30.43 | 7,436 |
2020-10-21 | $30.81 | $30.88 | $30.75 | $30.75 | $30.16 | 3,367 |
2020-10-20 | $30.94 | $30.94 | $30.76 | $30.84 | $30.24 | 651 |
2020-10-19 | $31.05 | $31.05 | $30.60 | $30.60 | $30.01 | 773 |
2020-10-16 | $31.06 | $31.21 | $31.03 | $31.03 | $30.44 | 6,152 |
2020-10-15 | $31.09 | $31.09 | $31.09 | $31.09 | $30.49 | 142 |
2020-10-14 | $30.95 | $30.95 | $30.70 | $30.70 | $30.11 | 4,160 |
2020-10-13 | $30.87 | $30.87 | $30.77 | $30.77 | $30.18 | 578 |
2020-10-12 | $30.73 | $31.22 | $30.73 | $31.11 | $30.51 | 2,126 |
2020-10-09 | $30.94 | $30.96 | $30.83 | $30.85 | $30.25 | 990 |
2020-10-08 | $30.92 | $30.92 | $30.79 | $30.84 | $30.24 | 1,178 |
2020-10-07 | $30.52 | $30.52 | $30.37 | $30.43 | $29.85 | 2,377 |
2020-10-06 | $30.28 | $30.58 | $29.82 | $29.82 | $29.25 | 3,530 |
2020-10-05 | $29.43 | $30.06 | $29.43 | $30.06 | $29.48 | 7,576 |
2020-10-02 | $28.39 | $29.37 | $28.39 | $29.28 | $28.72 | 1,830 |
2020-10-01 | $28.37 | $28.64 | $28.31 | $28.58 | $28.03 | 2,670 |
2020-09-30 | $28.42 | $28.47 | $28.33 | $28.36 | $27.82 | 605 |
2020-09-29 | $27.80 | $28.21 | $27.80 | $28.19 | $27.65 | 11,683 |
2020-09-28 | $27.77 | $28.45 | $27.77 | $28.41 | $27.87 | 2,147 |
2020-09-25 | $27.38 | $27.65 | $27.38 | $27.61 | $27.08 | 2,406 |
2020-09-24 | $27.75 | $27.75 | $27.28 | $27.33 | $26.80 | 1,577 |
2020-09-23 | $28.13 | $28.37 | $27.36 | $27.36 | $26.83 | 1,379 |
2020-09-22 | $28.13 | $28.30 | $27.80 | $28.03 | $27.49 | 2,194 |
2020-09-21 | $28.28 | $28.28 | $27.76 | $27.88 | $27.34 | 5,126 |
2020-09-18 | $29.32 | $29.32 | $29.14 | $29.14 | $28.46 | 1,556 |
2020-09-17 | $29.57 | $29.57 | $29.46 | $29.46 | $28.77 | 654 |
2020-09-16 | $29.69 | $29.69 | $29.57 | $29.57 | $28.88 | 393 |
2020-09-15 | $29.54 | $29.54 | $29.31 | $29.31 | $28.63 | 333 |
2020-09-14 | $29.11 | $29.64 | $29.11 | $29.64 | $28.95 | 2,173 |
2020-09-11 | $28.90 | $29.17 | $28.90 | $29.07 | $28.39 | 5,482 |
2020-09-10 | $29.50 | $29.50 | $28.90 | $28.90 | $28.23 | 2,544 |
2020-09-09 | $29.00 | $29.52 | $28.99 | $29.38 | $28.69 | 6,293 |
2020-09-08 | $29.02 | $29.21 | $28.88 | $28.99 | $28.32 | 6,231 |
2020-09-04 | $29.55 | $29.90 | $29.47 | $29.69 | $29.00 | 4,971 |
2020-09-03 | $30.50 | $30.50 | $29.61 | $29.71 | $29.02 | 2,481 |
2020-09-02 | $30.00 | $30.44 | $30.00 | $30.44 | $29.73 | 4,408 |
2020-09-01 | $29.36 | $30.01 | $29.25 | $30.01 | $29.31 | 2,539 |
2020-08-31 | $29.87 | $29.87 | $29.64 | $29.64 | $28.95 | 6,581 |
2020-08-28 | $29.74 | $29.89 | $29.74 | $29.89 | $29.19 | 7,409 |
2020-08-27 | $29.88 | $29.88 | $29.73 | $29.81 | $29.12 | 1,597 |
2020-08-26 | $29.84 | $29.84 | $29.60 | $29.66 | $28.97 | 3,105 |
2020-08-25 | $29.54 | $29.77 | $29.54 | $29.77 | $29.08 | 971 |
2020-08-24 | $29.19 | $29.84 | $29.19 | $29.84 | $29.14 | 7,468 |
2020-08-21 | $29.03 | $29.18 | $29.02 | $29.18 | $28.50 | 12,947 |
2020-08-20 | $29.42 | $29.55 | $29.35 | $29.35 | $28.66 | 672 |
2020-08-19 | $29.50 | $29.73 | $29.50 | $29.58 | $28.89 | 2,607 |
2020-08-18 | $29.75 | $29.79 | $29.56 | $29.56 | $28.87 | 4,864 |
2020-08-17 | $29.96 | $30.02 | $29.94 | $29.99 | $29.29 | 2,182 |
2020-08-14 | $29.65 | $30.22 | $29.65 | $29.97 | $29.28 | 2,747 |
2020-08-13 | $30.04 | $30.04 | $29.93 | $29.93 | $29.23 | 790 |
2020-08-12 | $30.43 | $30.43 | $30.09 | $30.24 | $29.54 | 4,846 |
2020-08-11 | $30.31 | $30.64 | $30.08 | $30.08 | $29.38 | 13,282 |
2020-08-10 | $29.34 | $30.14 | $29.34 | $30.01 | $29.31 | 16,948 |
2020-08-07 | $28.49 | $29.33 | $28.49 | $29.33 | $28.65 | 4,973 |
2020-08-06 | $28.78 | $28.87 | $28.64 | $28.71 | $28.04 | 7,422 |
2020-08-05 | $28.50 | $28.89 | $28.50 | $28.89 | $28.22 | 18,013 |
2020-08-04 | $27.94 | $28.34 | $27.94 | $28.30 | $27.64 | 6,635 |
2020-08-03 | $27.88 | $28.31 | $27.88 | $28.21 | $27.55 | 15,005 |
2020-07-31 | $27.84 | $27.97 | $27.48 | $27.86 | $27.21 | 8,765 |
2020-07-30 | $28.03 | $28.11 | $27.90 | $28.05 | $27.40 | 9,982 |
2020-07-29 | $27.79 | $28.66 | $27.79 | $28.59 | $27.92 | 12,221 |
2020-07-28 | $28.07 | $28.14 | $27.93 | $27.93 | $27.28 | 2,918 |
2020-07-27 | $28.15 | $28.29 | $28.15 | $28.27 | $27.61 | 1,925 |
2020-07-24 | $28.07 | $28.15 | $28.07 | $28.10 | $27.44 | 2,187 |
2020-07-23 | $28.48 | $28.48 | $28.32 | $28.32 | $27.66 | 484 |
2020-07-22 | $27.61 | $28.18 | $27.61 | $28.18 | $27.52 | 1,778 |
2020-07-21 | $27.72 | $27.98 | $27.61 | $27.83 | $27.18 | 2,906 |
2020-07-20 | $27.34 | $27.34 | $27.13 | $27.20 | $26.57 | 3,689 |
2020-07-17 | $27.66 | $27.77 | $27.63 | $27.65 | $27.01 | 3,630 |
2020-07-16 | $27.34 | $27.83 | $27.34 | $27.73 | $27.08 | 4,566 |
2020-07-15 | $27.40 | $27.76 | $27.28 | $27.75 | $27.10 | 11,981 |
2020-07-14 | $25.89 | $26.65 | $25.89 | $26.65 | $26.03 | 7,200 |
2020-07-13 | $26.42 | $26.85 | $26.24 | $26.24 | $25.63 | 3,488 |
2020-07-10 | $25.26 | $26.25 | $25.26 | $26.25 | $25.64 | 1,600 |
2020-07-09 | $26.05 | $26.05 | $25.33 | $25.44 | $24.85 | 3,380 |
2020-07-08 | $25.94 | $26.19 | $25.92 | $26.19 | $25.58 | 2,916 |
2020-07-07 | $26.40 | $26.41 | $25.97 | $26.06 | $25.45 | 3,535 |
2020-07-06 | $26.75 | $26.75 | $26.57 | $26.73 | $26.11 | 4,141 |
2020-07-02 | $27.12 | $27.12 | $26.37 | $26.37 | $25.76 | 3,172 |
2020-07-01 | $26.79 | $26.85 | $26.30 | $26.30 | $25.69 | 4,845 |
2020-06-30 | $26.64 | $27.08 | $26.60 | $26.93 | $26.30 | 4,199 |
2020-06-29 | $26.60 | $26.74 | $26.43 | $26.61 | $26.00 | 5,346 |
2020-06-26 | $26.40 | $26.40 | $25.62 | $25.80 | $25.20 | 5,336 |
2020-06-25 | $25.90 | $26.39 | $25.81 | $26.38 | $25.77 | 2,603 |
2020-06-24 | $26.54 | $26.54 | $25.80 | $25.97 | $25.37 | 3,428 |
2020-06-23 | $27.18 | $27.18 | $26.97 | $27.02 | $26.39 | 5,304 |
2020-06-22 | $26.54 | $27.05 | $26.54 | $27.01 | $26.38 | 2,458 |
2020-06-19 | $27.44 | $27.45 | $27.06 | $27.08 | $26.34 | 12,952 |
2020-06-18 | $27.61 | $27.61 | $27.15 | $27.25 | $26.50 | 2,372 |
2020-06-17 | $27.80 | $27.80 | $27.32 | $27.32 | $26.57 | 1,893 |
2020-06-16 | $28.03 | $28.37 | $27.83 | $27.93 | $27.17 | 5,468 |
2020-06-15 | $25.73 | $27.29 | $25.52 | $27.13 | $26.39 | 6,328 |
2020-06-12 | $27.38 | $27.38 | $26.50 | $26.90 | $26.16 | 3,120 |
2020-06-11 | $26.86 | $27.24 | $26.06 | $26.06 | $25.35 | 15,776 |
2020-06-10 | $29.08 | $29.08 | $28.55 | $28.55 | $27.77 | 3,073 |
2020-06-09 | $29.68 | $30.02 | $29.66 | $29.79 | $28.97 | 3,487 |
2020-06-08 | $30.51 | $30.69 | $30.40 | $30.61 | $29.77 | 8,467 |
2020-06-05 | $30.35 | $30.35 | $29.89 | $29.89 | $29.07 | 3,193 |
2020-06-04 | $28.12 | $28.64 | $28.12 | $28.64 | $27.86 | 4,776 |
2020-06-03 | $27.95 | $28.57 | $27.95 | $28.48 | $27.70 | 2,512 |
2020-06-02 | $27.45 | $27.60 | $27.39 | $27.39 | $26.64 | 1,167 |
2020-06-01 | $26.82 | $27.44 | $26.82 | $27.18 | $26.44 | 2,955 |
2020-05-29 | $27.00 | $27.00 | $26.72 | $26.93 | $26.19 | 4,927 |
2020-05-28 | $28.07 | $28.07 | $27.24 | $27.26 | $26.51 | 4,276 |
2020-05-27 | $27.43 | $27.92 | $27.09 | $27.92 | $27.16 | 4,062 |
2020-05-26 | $26.83 | $27.00 | $26.80 | $26.85 | $26.11 | 2,275 |
2020-05-22 | $25.53 | $25.62 | $25.39 | $25.60 | $24.90 | 4,854 |
2020-05-21 | $25.45 | $25.80 | $25.42 | $25.67 | $24.97 | 13,179 |
2020-05-20 | $24.39 | $25.41 | $24.39 | $25.29 | $24.60 | 3,217 |
2020-05-19 | $24.92 | $25.11 | $24.61 | $24.61 | $23.94 | 13,825 |
2020-05-18 | $24.26 | $25.16 | $24.26 | $25.16 | $24.47 | 10,609 |
2020-05-15 | $23.16 | $23.54 | $23.16 | $23.42 | $22.78 | 2,152 |
2020-05-14 | $22.34 | $23.23 | $22.34 | $23.23 | $22.59 | 9,594 |
2020-05-13 | $23.76 | $23.76 | $22.74 | $23.01 | $22.38 | 4,589 |
2020-05-12 | $25.38 | $25.38 | $24.04 | $24.04 | $23.38 | 5,765 |
2020-05-11 | $25.20 | $25.30 | $25.07 | $25.15 | $24.46 | 2,265 |
2020-05-08 | $25.11 | $25.52 | $25.11 | $25.52 | $24.82 | 3,698 |
2020-05-07 | $24.18 | $24.66 | $24.18 | $24.43 | $23.76 | 2,496 |
2020-05-06 | $24.60 | $24.66 | $24.13 | $24.13 | $23.47 | 7,311 |
2020-05-05 | $24.95 | $25.29 | $24.66 | $24.66 | $23.98 | 4,771 |
2020-05-04 | $24.28 | $24.69 | $24.16 | $24.69 | $24.01 | 8,450 |
2020-05-01 | $24.92 | $25.17 | $24.50 | $24.71 | $24.03 | 9,756 |
2020-04-30 | $25.93 | $26.06 | $25.61 | $25.81 | $25.10 | 10,512 |
2020-04-29 | $25.83 | $26.77 | $25.83 | $26.52 | $25.79 | 7,078 |
2020-04-28 | $25.25 | $25.55 | $25.15 | $25.34 | $24.65 | 14,749 |
2020-04-27 | $23.91 | $25.07 | $23.91 | $24.93 | $24.25 | 10,253 |
2020-04-24 | $23.64 | $23.87 | $23.38 | $23.80 | $23.15 | 10,451 |
2020-04-23 | $23.55 | $23.59 | $23.28 | $23.28 | $22.64 | 1,264 |
2020-04-22 | $23.06 | $23.06 | $22.92 | $22.95 | $22.32 | 3,712 |
2020-04-21 | $22.77 | $23.04 | $22.77 | $22.86 | $22.23 | 5,295 |
2020-04-20 | $23.56 | $23.96 | $23.43 | $23.45 | $22.81 | 6,185 |
2020-04-17 | $24.00 | $24.07 | $23.76 | $24.03 | $23.37 | 284,154 |
2020-04-16 | $22.95 | $23.04 | $22.73 | $23.04 | $22.41 | 4,269 |
2020-04-15 | $23.57 | $23.57 | $23.16 | $23.16 | $22.53 | 7,267 |
2020-04-14 | $24.56 | $24.98 | $24.28 | $24.39 | $23.72 | 1,015 |
2020-04-13 | $25.18 | $25.18 | $24.02 | $24.21 | $23.55 | 7,377 |
2020-04-09 | $24.62 | $25.47 | $24.62 | $25.16 | $24.47 | 12,687 |
2020-04-08 | $23.44 | $24.33 | $23.42 | $24.17 | $23.51 | 9,951 |
2020-04-07 | $23.21 | $24.06 | $22.93 | $23.06 | $22.43 | 21,715 |
2020-04-06 | $21.56 | $22.56 | $21.56 | $22.54 | $21.92 | 23,305 |
2020-04-03 | $21.29 | $21.48 | $20.52 | $20.78 | $20.21 | 11,338 |
2020-04-02 | $21.15 | $22.00 | $21.05 | $21.57 | $20.98 | 19,211 |
2020-04-01 | $20.63 | $21.81 | $20.63 | $21.28 | $20.70 | 17,882 |
2020-03-31 | $22.76 | $23.09 | $22.42 | $22.68 | $22.06 | 19,569 |
2020-03-30 | $22.35 | $22.98 | $21.75 | $22.95 | $22.32 | 48,710 |
2020-03-27 | $22.28 | $23.09 | $22.28 | $22.59 | $21.97 | 45,096 |
2020-03-26 | $22.37 | $23.61 | $22.37 | $23.61 | $22.96 | 125,910 |
2020-03-25 | $21.95 | $23.38 | $21.31 | $22.44 | $21.83 | 146,974 |
2020-03-24 | $21.02 | $21.77 | $20.84 | $21.77 | $21.17 | 115,021 |
2020-03-23 | $20.52 | $20.52 | $18.89 | $19.43 | $18.90 | 15,346 |
2020-03-20 | $21.91 | $21.91 | $20.35 | $20.45 | $19.76 | 44,217 |
2020-03-19 | $20.13 | $21.79 | $19.29 | $21.76 | $21.02 | 25,825 |
2020-03-18 | $21.47 | $21.88 | $19.52 | $20.97 | $20.26 | 14,763 |
2020-03-17 | $22.40 | $23.11 | $21.74 | $23.11 | $22.33 | 47,949 |
2020-03-16 | $22.67 | $23.20 | $17.03 | $22.13 | $21.38 | 41,335 |
2020-03-13 | $24.50 | $25.06 | $23.51 | $25.05 | $24.20 | 29,863 |
2020-03-12 | $23.21 | $24.27 | $22.76 | $23.42 | $22.63 | 181,036 |
2020-03-11 | $26.94 | $26.94 | $25.81 | $26.06 | $25.18 | 78,817 |
2020-03-10 | $27.23 | $27.86 | $26.80 | $27.86 | $26.92 | 12,706 |
2020-03-09 | $27.09 | $27.92 | $26.79 | $26.79 | $25.88 | 9,573 |
2020-03-06 | $29.41 | $29.69 | $29.33 | $29.65 | $28.65 | 3,112 |
2020-03-05 | $30.43 | $30.43 | $29.80 | $30.04 | $29.02 | 5,306 |
2020-03-04 | $30.80 | $31.34 | $30.47 | $31.34 | $30.28 | 5,199 |
2020-03-03 | $31.16 | $31.59 | $30.32 | $30.49 | $29.46 | 10,191 |
2020-03-02 | $29.92 | $31.16 | $29.66 | $31.16 | $30.10 | 38,826 |
2020-02-28 | $29.23 | $30.23 | $29.23 | $30.04 | $29.02 | 25,047 |
2020-02-27 | $30.95 | $31.51 | $30.59 | $30.66 | $29.62 | 7,952 |
2020-02-26 | $32.29 | $32.61 | $31.72 | $31.77 | $30.69 | 54,789 |
2020-02-25 | $33.92 | $33.92 | $32.41 | $32.46 | $31.36 | 10,992 |
2020-02-24 | $33.81 | $33.91 | $33.60 | $33.72 | $32.58 | 3,599 |
2020-02-21 | $34.92 | $35.06 | $34.91 | $34.91 | $33.73 | 720 |
2020-02-20 | $35.01 | $35.55 | $35.01 | $35.32 | $34.12 | 44,791 |
2020-02-19 | $35.03 | $35.22 | $35.03 | $35.14 | $33.95 | 2,802 |
2020-02-18 | $35.03 | $35.03 | $34.79 | $34.87 | $33.69 | 205,849 |
2020-02-14 | $35.27 | $35.27 | $34.92 | $34.96 | $33.78 | 8,608 |
2020-02-13 | $34.96 | $35.13 | $34.96 | $35.13 | $33.94 | 2,613 |
2020-02-12 | $34.82 | $35.02 | $34.75 | $35.02 | $33.83 | 2,657 |
2020-02-11 | $34.44 | $34.88 | $34.44 | $34.74 | $33.56 | 29,069 |
2020-02-10 | $34.27 | $34.38 | $34.19 | $34.37 | $33.21 | 7,734 |
2020-02-07 | $34.56 | $34.56 | $34.20 | $34.29 | $33.13 | 6,901 |
2020-02-06 | $35.00 | $35.00 | $34.60 | $34.61 | $33.44 | 7,117 |
2020-02-05 | $34.55 | $34.80 | $34.55 | $34.80 | $33.62 | 2,388 |
2020-02-04 | $34.21 | $34.37 | $34.20 | $34.22 | $33.06 | 4,722 |
2020-02-03 | $33.62 | $33.95 | $33.62 | $33.88 | $32.73 | 18,630 |
2020-01-31 | $34.21 | $34.21 | $33.49 | $33.55 | $32.41 | 12,712 |
2020-01-30 | $34.17 | $34.43 | $34.12 | $34.43 | $33.26 | 8,146 |
2020-01-29 | $34.82 | $34.84 | $34.43 | $34.49 | $33.32 | 9,728 |
2020-01-28 | $34.63 | $34.89 | $34.60 | $34.78 | $33.60 | 13,935 |
2020-01-27 | $34.58 | $34.74 | $34.46 | $34.46 | $33.29 | 7,148 |
2020-01-24 | $35.56 | $35.56 | $34.76 | $35.00 | $33.81 | 5,680 |
2020-01-23 | $35.32 | $35.46 | $35.10 | $35.41 | $34.21 | 3,865 |
2020-01-22 | $35.32 | $35.46 | $35.22 | $35.28 | $34.08 | 8,123 |
2020-01-21 | $35.54 | $35.54 | $35.25 | $35.27 | $34.07 | 4,486 |
2020-01-17 | $36.05 | $36.05 | $35.44 | $35.56 | $34.36 | 10,077 |
2020-01-16 | $35.77 | $35.77 | $35.52 | $35.60 | $34.39 | 5,086 |
2020-01-15 | $35.23 | $35.39 | $35.15 | $35.28 | $34.08 | 12,365 |
2020-01-14 | $35.28 | $35.35 | $35.17 | $35.26 | $34.07 | 12,948 |
2020-01-13 | $34.98 | $35.22 | $34.91 | $35.22 | $34.03 | 9,734 |
2020-01-10 | $35.03 | $35.05 | $34.90 | $34.91 | $33.73 | 26,752 |
2020-01-09 | $35.09 | $35.14 | $34.89 | $34.98 | $33.79 | 20,685 |
2020-01-08 | $34.98 | $35.21 | $34.92 | $35.03 | $33.84 | 10,508 |
2020-01-07 | $34.95 | $35.02 | $34.83 | $34.92 | $33.74 | 29,232 |
2020-01-06 | $34.81 | $34.99 | $34.81 | $34.94 | $33.76 | 14,900 |
2020-01-03 | $34.91 | $35.15 | $34.82 | $35.03 | $33.84 | 22,601 |
2020-01-02 | $35.51 | $35.51 | $34.99 | $35.24 | $34.05 | 36,943 |
2019-12-31 | $35.25 | $35.43 | $35.25 | $35.26 | $34.07 | 13,430 |
2019-12-30 | $35.35 | $35.46 | $35.13 | $35.25 | $34.06 | 15,911 |
2019-12-27 | $35.44 | $35.57 | $35.20 | $35.23 | $34.04 | 15,988 |
2019-12-26 | $35.35 | $35.39 | $35.18 | $35.29 | $34.09 | 11,346 |
2019-12-24 | $35.69 | $35.69 | $35.26 | $35.35 | $34.15 | 7,707 |
2019-12-23 | $35.72 | $35.72 | $35.30 | $35.38 | $34.18 | 20,104 |
2019-12-20 | $35.76 | $35.88 | $35.65 | $35.69 | $34.33 | 15,301 |
2019-12-19 | $35.69 | $35.69 | $35.48 | $35.50 | $34.15 | 12,752 |
2019-12-18 | $35.69 | $35.73 | $35.57 | $35.60 | $34.24 | 118,415 |
2019-12-17 | $35.45 | $35.68 | $35.36 | $35.57 | $34.21 | 15,284 |
2019-12-16 | $35.27 | $35.44 | $35.19 | $35.19 | $33.85 | 14,258 |
2019-12-13 | $35.57 | $35.57 | $34.89 | $35.03 | $33.70 | 42,273 |
2019-12-12 | $34.99 | $35.46 | $34.94 | $35.41 | $34.06 | 123,104 |
2019-12-11 | $34.93 | $35.03 | $34.80 | $34.90 | $33.57 | 9,764 |
2019-12-10 | $34.92 | $34.99 | $34.81 | $34.88 | $33.55 | 17,748 |
2019-12-09 | $34.85 | $34.96 | $34.78 | $34.82 | $33.49 | 37,804 |
2019-12-06 | $34.88 | $34.99 | $34.74 | $34.80 | $33.47 | 13,441 |
2019-12-05 | $34.45 | $34.52 | $34.30 | $34.40 | $33.09 | 21,413 |
2019-12-04 | $34.12 | $34.46 | $34.10 | $34.24 | $32.94 | 36,219 |
2019-12-03 | $33.88 | $34.03 | $33.59 | $33.88 | $32.59 | 81,395 |
2019-12-02 | $34.69 | $34.69 | $34.09 | $34.14 | $32.84 | 170,865 |
2019-11-29 | $34.62 | $34.66 | $34.24 | $34.31 | $33.00 | 87,579 |
2019-11-27 | $34.76 | $34.76 | $34.45 | $34.60 | $33.28 | 119,592 |
2019-11-26 | $34.43 | $34.51 | $34.30 | $34.43 | $33.12 | 176,177 |
2019-11-25 | $34.17 | $34.37 | $34.17 | $34.26 | $32.95 | 6,231 |
2019-11-22 | $33.78 | $33.91 | $33.78 | $33.85 | $32.56 | 2,369 |
2019-11-21 | $33.80 | $33.85 | $33.61 | $33.75 | $32.46 | 11,461 |
2019-11-20 | $33.93 | $34.05 | $33.68 | $33.84 | $32.55 | 4,418 |
2019-11-19 | $34.16 | $34.22 | $34.09 | $34.11 | $32.81 | 3,899 |
2019-11-18 | $34.25 | $34.27 | $34.12 | $34.16 | $32.86 | 2,785 |
2019-11-15 | $34.30 | $34.45 | $34.27 | $34.30 | $32.99 | 3,793 |
2019-11-14 | $34.20 | $34.26 | $34.11 | $34.12 | $32.82 | 4,000 |
2019-11-13 | $34.00 | $34.12 | $34.00 | $34.01 | $32.71 | 3,117 |
2019-11-12 | $34.17 | $34.33 | $34.08 | $34.08 | $32.78 | 1,307 |
2019-11-11 | $34.38 | $34.38 | $34.22 | $34.22 | $32.92 | 3,321 |
2019-11-08 | $34.38 | $34.40 | $34.33 | $34.40 | $33.09 | 1,787 |
2019-11-07 | $34.70 | $34.76 | $34.43 | $34.43 | $33.12 | 2,884 |
2019-11-06 | $34.26 | $34.26 | $34.24 | $34.26 | $32.95 | 823 |
2019-11-05 | $34.66 | $34.75 | $34.55 | $34.56 | $33.24 | 1,325 |
2019-11-04 | $34.03 | $34.03 | $34.03 | $34.03 | $32.73 | 17,611 |
2019-11-01 | $34.01 | $34.03 | $34.00 | $34.03 | $32.73 | 966 |
2019-10-31 | $33.87 | $33.87 | $33.23 | $33.40 | $32.13 | 4,792 |
2019-10-30 | $33.96 | $33.96 | $33.59 | $33.70 | $32.42 | 4,974 |
2019-10-29 | $33.95 | $34.21 | $33.95 | $34.02 | $32.72 | 7,304 |
2019-10-28 | $34.02 | $34.06 | $33.85 | $33.85 | $32.56 | 3,520 |
2019-10-25 | $33.42 | $33.77 | $33.42 | $33.71 | $32.43 | 3,423 |
2019-10-24 | $33.23 | $33.31 | $33.06 | $33.31 | $32.04 | 2,896 |
2019-10-23 | $33.03 | $33.19 | $33.03 | $33.19 | $31.93 | 1,388 |
2019-10-22 | $32.90 | $33.16 | $32.90 | $33.04 | $31.78 | 4,788 |
2019-10-21 | $33.10 | $33.10 | $33.04 | $33.04 | $31.78 | 720 |
2019-10-18 | $32.83 | $32.83 | $32.72 | $32.75 | $31.50 | 567 |
2019-10-17 | $32.59 | $32.77 | $32.59 | $32.77 | $31.52 | 4,881 |
2019-10-16 | $32.50 | $32.50 | $32.34 | $32.37 | $31.14 | 4,234 |
2019-10-15 | $32.12 | $32.41 | $32.12 | $32.32 | $31.09 | 1,374 |
2019-10-14 | $31.97 | $31.97 | $31.97 | $31.97 | $30.75 | 236 |
2019-10-11 | $32.19 | $32.28 | $32.14 | $32.14 | $30.92 | 2,320 |
2019-10-10 | $31.56 | $31.56 | $31.35 | $31.44 | $30.24 | 3,495 |
2019-10-09 | $31.02 | $31.20 | $31.02 | $31.10 | $29.92 | 2,426 |
2019-10-08 | $30.95 | $31.03 | $30.85 | $30.85 | $29.67 | 7,717 |
2019-10-07 | $31.39 | $31.57 | $31.33 | $31.36 | $30.17 | 5,898 |
2019-10-04 | $31.15 | $31.49 | $31.06 | $31.49 | $30.29 | 12,682 |
2019-10-03 | $31.04 | $31.27 | $30.81 | $31.18 | $29.99 | 9,197 |
2019-10-02 | $31.31 | $31.37 | $30.96 | $31.12 | $29.93 | 7,502 |
2019-10-01 | $32.49 | $32.49 | $31.61 | $31.68 | $30.47 | 9,031 |
2019-09-30 | $32.29 | $32.41 | $32.10 | $32.37 | $31.14 | 2,611 |
2019-09-27 | $32.19 | $32.21 | $32.00 | $32.00 | $30.78 | 5,073 |
2019-09-26 | $31.98 | $32.16 | $31.97 | $32.14 | $30.92 | 12,320 |
2019-09-25 | $31.89 | $32.28 | $31.89 | $32.26 | $31.03 | 2,312 |
2019-09-24 | $32.04 | $32.05 | $31.62 | $31.69 | $30.48 | 6,444 |
2019-09-23 | $31.93 | $32.23 | $31.93 | $32.09 | $30.87 | 933 |
2019-09-20 | $32.30 | $32.35 | $32.05 | $32.11 | $30.75 | 2,811 |
2019-09-19 | $32.41 | $32.45 | $32.17 | $32.17 | $30.81 | 5,226 |
2019-09-18 | $32.16 | $32.37 | $32.16 | $32.29 | $30.93 | 1,199 |
2019-09-17 | $32.53 | $32.53 | $32.47 | $32.52 | $31.15 | 800 |
2019-09-16 | $32.81 | $33.01 | $32.81 | $32.91 | $31.52 | 1,879 |
2019-09-13 | $33.12 | $33.13 | $32.93 | $32.93 | $31.54 | 1,035 |
2019-09-12 | $33.30 | $33.30 | $32.69 | $32.90 | $31.51 | 2,819 |
2019-09-11 | $32.89 | $33.13 | $32.72 | $33.12 | $31.72 | 4,363 |
2019-09-10 | $32.15 | $32.61 | $32.10 | $32.61 | $31.23 | 1,727 |
2019-09-09 | $31.23 | $32.01 | $31.23 | $32.01 | $30.66 | 8,753 |
2019-09-06 | $30.95 | $31.30 | $30.95 | $31.18 | $29.86 | 2,077 |
2019-09-05 | $31.12 | $31.22 | $31.05 | $31.22 | $29.90 | 3,201 |
2019-09-04 | $30.21 | $30.40 | $30.17 | $30.37 | $29.09 | 2,413 |
2019-09-03 | $29.79 | $30.01 | $29.78 | $29.94 | $28.68 | 11,372 |
2019-08-30 | $30.24 | $30.42 | $30.24 | $30.32 | $29.04 | 6,768 |
2019-08-29 | $30.01 | $30.45 | $30.01 | $30.43 | $29.14 | 10,595 |
2019-08-28 | $29.61 | $29.74 | $29.61 | $29.68 | $28.43 | 5,952 |
2019-08-27 | $29.80 | $29.82 | $29.17 | $29.18 | $27.95 | 4,874 |
2019-08-26 | $29.63 | $29.78 | $29.63 | $29.75 | $28.49 | 10,809 |
2019-08-23 | $30.32 | $30.32 | $29.49 | $29.49 | $28.24 | 1,504 |
2019-08-22 | $30.48 | $30.57 | $30.48 | $30.54 | $29.25 | 1,105 |
2019-08-21 | $30.51 | $30.51 | $30.33 | $30.41 | $29.13 | 3,039 |
2019-08-20 | $30.38 | $30.38 | $30.20 | $30.21 | $28.93 | 2,626 |
2019-08-19 | $30.46 | $30.59 | $30.46 | $30.54 | $29.25 | 1,585 |
2019-08-16 | $29.61 | $29.96 | $29.54 | $29.95 | $28.69 | 6,870 |
2019-08-15 | $29.50 | $29.50 | $29.13 | $29.29 | $28.05 | 3,834 |
2019-08-14 | $29.59 | $29.71 | $29.59 | $29.66 | $28.41 | 1,265 |
2019-08-13 | $30.01 | $30.99 | $30.01 | $30.64 | $29.35 | 2,030 |
2019-08-12 | $30.30 | $30.30 | $30.15 | $30.15 | $28.88 | 2,000 |
2019-08-09 | $30.85 | $30.93 | $30.58 | $30.63 | $29.34 | 6,214 |
2019-08-08 | $30.95 | $31.22 | $30.95 | $31.13 | $29.81 | 55,786 |
2019-08-07 | $30.12 | $30.58 | $30.01 | $30.58 | $29.29 | 3,265 |
2019-08-06 | $30.52 | $30.60 | $30.24 | $30.60 | $29.31 | 5,162 |
2019-08-05 | $30.53 | $30.61 | $30.29 | $30.59 | $29.30 | 1,399 |
2019-08-02 | $31.44 | $31.44 | $31.44 | $31.44 | $30.11 | 129 |
2019-08-01 | $32.64 | $32.64 | $31.77 | $31.77 | $30.43 | 1,551 |
2019-07-31 | $33.01 | $33.28 | $32.79 | $32.84 | $31.45 | 5,239 |
2019-07-30 | $32.74 | $33.03 | $32.74 | $33.03 | $31.63 | 973 |
2019-07-29 | $32.79 | $32.87 | $32.71 | $32.75 | $31.37 | 2,145 |
2019-07-26 | $32.80 | $33.02 | $32.80 | $33.02 | $31.62 | 2,345 |
2019-07-25 | $32.90 | $32.99 | $32.63 | $32.63 | $31.25 | 891 |
2019-07-24 | $32.15 | $33.10 | $32.15 | $33.10 | $31.70 | 3,355 |
2019-07-23 | $31.94 | $32.45 | $31.94 | $32.43 | $31.06 | 4,854 |
2019-07-22 | $32.17 | $32.17 | $31.98 | $32.05 | $30.70 | 809 |
2019-07-19 | $32.20 | $32.35 | $32.10 | $32.29 | $30.93 | 3,176 |
2019-07-18 | $31.89 | $31.95 | $31.81 | $31.93 | $30.58 | 7,144 |
2019-07-17 | $32.39 | $32.39 | $31.97 | $32.04 | $30.69 | 2,543 |
2019-07-16 | $32.37 | $32.62 | $32.37 | $32.53 | $31.16 | 2,230 |
2019-07-15 | $32.32 | $32.41 | $32.31 | $32.41 | $31.04 | 3,861 |
2019-07-12 | $32.16 | $32.66 | $32.16 | $32.66 | $31.28 | 2,208 |
2019-07-11 | $32.34 | $32.34 | $32.03 | $32.13 | $30.77 | 4,516 |
2019-07-10 | $32.49 | $32.49 | $32.25 | $32.30 | $30.94 | 3,972 |
2019-07-09 | $32.24 | $32.41 | $32.21 | $32.41 | $31.04 | 3,290 |
2019-07-08 | $32.63 | $32.63 | $32.38 | $32.46 | $31.09 | 11,470 |
2019-07-05 | $32.74 | $32.86 | $32.59 | $32.86 | $31.47 | 1,217 |
2019-07-03 | $32.78 | $32.78 | $32.74 | $32.76 | $31.38 | 988 |
2019-07-02 | $32.74 | $32.74 | $32.45 | $32.50 | $31.13 | 1,577 |
2019-07-01 | $33.25 | $33.27 | $32.83 | $32.83 | $31.44 | 1,061 |
2019-06-28 | $32.84 | $32.93 | $32.62 | $32.87 | $31.48 | 7,317 |
2019-06-27 | $32.24 | $32.46 | $32.22 | $32.46 | $31.09 | 3,065 |
2019-06-26 | $31.98 | $32.05 | $31.92 | $31.98 | $30.63 | 4,853 |
2019-06-25 | $31.79 | $31.85 | $31.72 | $31.74 | $30.40 | 1,485 |
2019-06-24 | $32.44 | $32.48 | $31.87 | $31.87 | $30.52 | 16,027 |
2019-06-21 | $32.49 | $32.56 | $32.49 | $32.54 | $30.92 | 1,425 |
2019-06-20 | $32.65 | $32.72 | $32.52 | $32.72 | $31.09 | 1,943 |
2019-06-19 | $32.38 | $32.49 | $32.23 | $32.49 | $30.87 | 2,581 |
2019-06-18 | $32.08 | $32.46 | $32.08 | $32.25 | $30.64 | 1,719 |
2019-06-17 | $32.17 | $32.23 | $32.15 | $32.18 | $30.57 | 2,409 |
2019-06-14 | $32.10 | $32.20 | $32.07 | $32.16 | $30.55 | 6,414 |
2019-06-13 | $32.10 | $32.12 | $32.00 | $32.11 | $30.51 | 1,036 |
2019-06-12 | $32.00 | $32.00 | $31.96 | $31.96 | $30.36 | 1,409 |
2019-06-11 | $31.98 | $31.98 | $31.93 | $31.94 | $30.35 | 2,213 |
2019-06-10 | $32.05 | $32.05 | $31.92 | $31.92 | $30.33 | 912 |
2019-06-07 | $32.05 | $32.05 | $31.97 | $31.97 | $30.38 | 920 |
2019-06-06 | $31.71 | $31.99 | $31.71 | $31.81 | $30.22 | 2,191 |
2019-06-05 | $31.46 | $31.70 | $31.46 | $31.70 | $30.12 | 2,281 |
2019-06-04 | $31.06 | $31.50 | $31.06 | $31.50 | $29.93 | 449 |
2019-06-03 | $30.89 | $31.06 | $30.81 | $31.06 | $29.51 | 2,931 |
2019-05-31 | $30.79 | $30.79 | $30.69 | $30.75 | $29.21 | 1,877 |
2019-05-30 | $30.89 | $30.93 | $30.79 | $30.86 | $29.32 | 1,550 |
2019-05-29 | $30.98 | $30.98 | $30.84 | $30.91 | $29.37 | 1,064 |
2019-05-28 | $31.50 | $31.51 | $31.23 | $31.23 | $29.67 | 2,044 |
2019-05-24 | $31.90 | $31.90 | $31.54 | $31.55 | $29.98 | 1,318 |
2019-05-23 | $31.37 | $31.51 | $31.37 | $31.44 | $29.87 | 1,059 |
2019-05-22 | $31.50 | $31.71 | $31.50 | $31.71 | $30.13 | 501 |
2019-05-21 | $31.70 | $31.81 | $31.70 | $31.78 | $30.19 | 1,551 |
2019-05-20 | $31.50 | $31.50 | $31.47 | $31.47 | $29.90 | 531 |
2019-05-17 | $31.88 | $31.88 | $31.68 | $31.68 | $30.10 | 616 |
2019-05-16 | $31.94 | $32.02 | $31.81 | $31.81 | $30.22 | 2,051 |
2019-05-15 | $31.42 | $31.74 | $31.42 | $31.74 | $30.16 | 982 |
2019-05-14 | $31.49 | $31.71 | $31.49 | $31.71 | $30.13 | 1,629 |
2019-05-13 | $31.50 | $31.50 | $31.47 | $31.47 | $29.90 | 650 |
2019-05-10 | $31.70 | $31.90 | $31.70 | $31.90 | $30.31 | 747 |
2019-05-09 | $31.45 | $31.83 | $31.44 | $31.76 | $30.17 | 1,778 |
2019-05-08 | $31.78 | $31.91 | $31.65 | $31.65 | $30.07 | 1,611 |
2019-05-07 | $31.96 | $32.10 | $31.90 | $31.90 | $30.31 | 369 |
2019-05-06 | $32.21 | $32.35 | $32.21 | $32.35 | $30.74 | 2,133 |
2019-05-03 | $32.29 | $32.44 | $32.25 | $32.44 | $30.82 | 38,994 |
2019-05-02 | $31.91 | $32.11 | $31.88 | $32.06 | $30.46 | 2,088 |
2019-05-01 | $32.37 | $32.45 | $32.11 | $32.11 | $30.51 | 1,715 |
2019-04-30 | $32.18 | $32.36 | $32.18 | $32.36 | $30.74 | 737 |
2019-04-29 | $32.25 | $32.25 | $32.24 | $32.24 | $30.63 | 881 |
2019-04-26 | $32.07 | $32.29 | $32.07 | $32.25 | $30.64 | 866 |
2019-04-25 | $32.28 | $32.28 | $31.96 | $32.05 | $30.45 | 894 |
2019-04-24 | $32.21 | $32.26 | $32.20 | $32.26 | $30.65 | 824 |
2019-04-23 | $31.72 | $32.09 | $31.72 | $32.09 | $30.49 | 1,311 |
2019-04-22 | $32.01 | $32.01 | $31.76 | $31.78 | $30.19 | 2,183 |
2019-04-18 | $31.99 | $32.05 | $31.98 | $32.02 | $30.42 | 11,918 |
2019-04-17 | $32.07 | $32.07 | $32.00 | $32.00 | $30.40 | 959 |
2019-04-16 | $32.18 | $32.20 | $32.10 | $32.13 | $30.52 | 2,760 |
2019-04-15 | $32.36 | $32.42 | $32.28 | $32.31 | $30.70 | 876 |
2019-04-12 | $32.27 | $32.37 | $32.23 | $32.37 | $30.75 | 3,773 |
2019-04-11 | $32.19 | $32.19 | $32.07 | $32.17 | $30.56 | 980 |
2019-04-10 | $31.91 | $32.13 | $31.91 | $32.07 | $30.47 | 3,310 |
2019-04-09 | $31.83 | $31.83 | $31.82 | $31.82 | $30.23 | 363 |
2019-04-08 | $32.09 | $32.11 | $32.09 | $32.11 | $30.51 | 350 |
2019-04-05 | $32.00 | $32.15 | $32.00 | $32.15 | $30.55 | 11,772 |
2019-04-04 | $31.90 | $31.91 | $31.83 | $31.91 | $30.32 | 1,325 |
2019-04-03 | $31.84 | $31.95 | $31.72 | $31.81 | $30.22 | 1,328 |
2019-04-02 | $31.98 | $31.98 | $31.67 | $31.79 | $30.20 | 1,991 |
2019-04-01 | $31.99 | $31.99 | $31.70 | $31.82 | $30.23 | 2,075 |
2019-03-29 | $31.61 | $31.61 | $31.51 | $31.52 | $29.95 | 913 |
2019-03-28 | $31.50 | $31.50 | $31.33 | $31.46 | $29.89 | 1,654 |
2019-03-27 | $31.39 | $31.46 | $31.39 | $31.40 | $29.83 | 1,771 |
2019-03-26 | $31.34 | $31.44 | $31.33 | $31.36 | $29.79 | 7,288 |
2019-03-25 | $30.98 | $31.27 | $30.98 | $31.15 | $29.60 | 4,463 |
2019-03-22 | $31.25 | $31.30 | $31.17 | $31.17 | $29.61 | 488 |
2019-03-21 | $31.34 | $31.60 | $31.34 | $31.56 | $29.98 | 3,573 |
2019-03-20 | $31.20 | $31.20 | $31.13 | $31.15 | $29.60 | 10,009 |
2019-03-19 | $31.57 | $31.57 | $31.24 | $31.24 | $29.68 | 2,291 |
2019-03-18 | $31.35 | $31.51 | $31.34 | $31.45 | $29.88 | 2,355 |
2019-03-15 | $31.56 | $31.56 | $31.45 | $31.45 | $29.82 | 401 |
2019-03-14 | $31.54 | $31.54 | $31.38 | $31.43 | $29.80 | 2,203 |
2019-03-13 | $31.54 | $31.54 | $31.45 | $31.45 | $29.82 | 564 |
2019-03-12 | $31.42 | $31.42 | $31.36 | $31.36 | $29.74 | 257 |
2019-03-11 | $31.02 | $31.24 | $30.82 | $31.24 | $29.62 | 2,961 |
2019-03-08 | $30.82 | $30.85 | $30.82 | $30.85 | $29.25 | 151 |
2019-03-07 | $31.14 | $31.14 | $30.87 | $30.87 | $29.27 | 3,076 |
2019-03-06 | $31.08 | $31.08 | $31.08 | $31.08 | $29.47 | 219 |
2019-03-05 | $31.35 | $31.38 | $31.35 | $31.35 | $29.73 | 1,603 |
2019-03-04 | $31.11 | $31.38 | $31.11 | $31.38 | $29.76 | 712 |
2019-03-01 | $31.40 | $31.44 | $31.29 | $31.44 | $29.81 | 1,312 |
2019-02-28 | $31.26 | $31.39 | $31.23 | $31.23 | $29.61 | 2,648 |
2019-02-27 | $31.22 | $31.34 | $31.22 | $31.33 | $29.71 | 790 |
2019-02-26 | $31.49 | $31.49 | $31.27 | $31.27 | $29.65 | 4,279 |
2019-02-25 | $31.69 | $31.69 | $31.38 | $31.38 | $29.76 | 2,822 |
2019-02-22 | $31.44 | $31.54 | $31.44 | $31.53 | $29.90 | 1,895 |
2019-02-21 | $31.36 | $31.37 | $31.27 | $31.33 | $29.71 | 2,215 |
2019-02-20 | $31.40 | $31.40 | $31.37 | $31.39 | $29.77 | 853 |
2019-02-19 | $31.16 | $31.32 | $31.16 | $31.26 | $29.64 | 2,350 |
2019-02-15 | $30.97 | $31.09 | $30.97 | $31.08 | $29.47 | 5,238 |
2019-02-14 | $30.81 | $30.90 | $30.77 | $30.87 | $29.27 | 2,805 |
2019-02-13 | $30.80 | $30.86 | $30.80 | $30.86 | $29.26 | 1,818 |
2019-02-12 | $30.72 | $30.84 | $30.71 | $30.79 | $29.20 | 9,322 |
2019-02-11 | $30.62 | $30.62 | $30.60 | $30.62 | $29.04 | 1,399 |
2019-02-08 | $30.66 | $30.66 | $30.38 | $30.60 | $29.02 | 4,054 |
2019-02-07 | $30.64 | $30.64 | $30.46 | $30.62 | $29.04 | 1,727 |
2019-02-06 | $30.75 | $30.75 | $30.66 | $30.66 | $29.07 | 842 |
2019-02-05 | $30.65 | $30.74 | $30.65 | $30.74 | $29.15 | 717 |
2019-02-04 | $30.43 | $30.63 | $30.43 | $30.63 | $29.05 | 4,979 |
2019-02-01 | $30.73 | $30.73 | $30.39 | $30.47 | $28.89 | 2,154 |
2019-01-31 | $30.23 | $30.54 | $30.23 | $30.54 | $28.96 | 3,338 |
2019-01-30 | $30.08 | $30.30 | $30.08 | $30.20 | $28.64 | 1,571 |
2019-01-29 | $30.10 | $30.11 | $30.03 | $30.06 | $28.51 | 1,268 |
2019-01-28 | $29.76 | $29.96 | $29.76 | $29.93 | $28.38 | 8,732 |
2019-01-25 | $29.85 | $29.92 | $29.77 | $29.77 | $28.23 | 1,686 |
2019-01-24 | $29.52 | $29.59 | $29.52 | $29.58 | $28.05 | 658 |
2019-01-23 | $29.37 | $29.41 | $29.20 | $29.40 | $27.88 | 12,938 |
2019-01-22 | $29.46 | $29.46 | $29.26 | $29.32 | $27.80 | 10,361 |
2019-01-18 | $29.68 | $29.77 | $29.63 | $29.67 | $28.14 | 14,100 |
2019-01-17 | $29.37 | $29.43 | $29.37 | $29.43 | $27.91 | 654 |
2019-01-16 | $29.19 | $29.31 | $29.14 | $29.27 | $27.76 | 3,765 |
2019-01-15 | $29.00 | $29.04 | $28.93 | $28.99 | $27.49 | 3,768 |
2019-01-14 | $28.87 | $29.00 | $28.84 | $28.84 | $27.35 | 1,685 |
2019-01-11 | $29.03 | $29.18 | $29.02 | $29.08 | $27.58 | 17,540 |
2019-01-10 | $28.87 | $29.06 | $28.83 | $29.01 | $27.51 | 4,424 |
2019-01-09 | $28.80 | $28.89 | $28.79 | $28.80 | $27.31 | 7,126 |
2019-01-08 | $28.50 | $28.70 | $28.40 | $28.70 | $27.22 | 4,008 |
2019-01-07 | $28.23 | $28.57 | $28.07 | $28.38 | $26.91 | 35,161 |
2019-01-04 | $27.75 | $28.14 | $27.75 | $28.06 | $26.61 | 5,285 |
2019-01-03 | $27.36 | $27.64 | $27.35 | $27.37 | $25.95 | 2,980 |
2019-01-02 | $27.23 | $27.49 | $27.23 | $27.47 | $26.05 | 1,648 |
2018-12-31 | $27.60 | $27.60 | $27.26 | $27.55 | $26.13 | 159,737 |
2018-12-28 | $27.38 | $27.91 | $27.38 | $27.43 | $26.01 | 133,119 |
2018-12-27 | $26.81 | $27.35 | $26.67 | $27.35 | $25.94 | 3,875 |
2018-12-26 | $26.26 | $27.29 | $26.26 | $27.29 | $25.88 | 2,497 |
2018-12-24 | $28.54 | $28.56 | $26.32 | $26.32 | $24.96 | 4,000 |
2018-12-21 | $27.98 | $28.30 | $27.46 | $27.46 | $25.77 | 11,270 |
2018-12-20 | $28.11 | $28.29 | $27.85 | $27.93 | $26.21 | 9,716 |
2018-12-19 | $28.82 | $28.95 | $28.34 | $28.34 | $26.59 | 1,507 |
2018-12-18 | $28.89 | $28.96 | $28.64 | $28.74 | $26.97 | 5,172 |
2018-12-17 | $29.42 | $29.49 | $28.72 | $28.72 | $26.95 | 3,302 |
2018-12-14 | $29.68 | $29.68 | $29.55 | $29.55 | $27.73 | 1,076 |
2018-12-13 | $29.89 | $30.02 | $29.80 | $29.82 | $27.98 | 1,535 |
2018-12-12 | $30.25 | $30.25 | $29.80 | $29.80 | $27.96 | 6,025 |
2018-12-11 | $30.15 | $30.16 | $29.81 | $29.89 | $28.05 | 36,227 |
2018-12-10 | $30.12 | $30.12 | $29.63 | $29.97 | $28.12 | 2,207 |
2018-12-07 | $30.17 | $30.17 | $30.05 | $30.06 | $28.21 | 6,295 |
2018-12-06 | $30.09 | $30.56 | $29.70 | $30.56 | $28.68 | 19,078 |
2018-12-04 | $30.59 | $30.59 | $30.59 | $30.59 | $28.70 | 968 |
2018-12-03 | $31.19 | $31.19 | $30.86 | $30.99 | $29.08 | 8,801 |
2018-11-30 | $30.59 | $30.59 | $30.59 | $30.59 | $28.70 | 111 |
2018-11-29 | $30.83 | $30.83 | $30.59 | $30.59 | $28.70 | 1,072 |
2018-11-28 | $30.11 | $30.51 | $30.11 | $30.43 | $28.55 | 1,615 |
2018-11-27 | $30.12 | $30.27 | $30.12 | $30.24 | $28.38 | 815 |
2018-11-26 | $30.22 | $30.24 | $30.18 | $30.24 | $28.38 | 1,325 |
2018-11-23 | $29.95 | $30.05 | $29.95 | $30.05 | $28.19 | 742 |
2018-11-21 | $30.17 | $30.18 | $29.94 | $29.94 | $28.09 | 1,312 |
2018-11-20 | $30.11 | $30.11 | $30.00 | $30.00 | $28.15 | 1,249 |
2018-11-19 | $30.52 | $30.52 | $30.27 | $30.39 | $28.52 | 1,481 |
2018-11-16 | $30.51 | $30.52 | $30.51 | $30.52 | $28.64 | 602 |
2018-11-15 | $30.15 | $30.36 | $30.15 | $30.21 | $28.35 | 2,471 |
2018-11-14 | $30.39 | $30.48 | $30.25 | $30.39 | $28.52 | 2,351 |
2018-11-13 | $30.58 | $30.58 | $30.39 | $30.39 | $28.52 | 2,255 |
2018-11-12 | $30.44 | $30.54 | $30.44 | $30.54 | $28.66 | 597 |
2018-11-09 | $30.73 | $30.73 | $30.58 | $30.58 | $28.69 | 153,971 |
2018-11-08 | $31.14 | $31.14 | $30.86 | $30.86 | $28.96 | 1,449 |
2018-11-07 | $30.87 | $30.94 | $30.80 | $30.93 | $29.02 | 1,261 |
2018-11-06 | $30.55 | $30.56 | $30.55 | $30.56 | $28.68 | 490 |
2018-11-05 | $30.45 | $30.45 | $30.45 | $30.45 | $28.57 | 270 |
2018-11-02 | $30.35 | $30.35 | $30.02 | $30.21 | $28.35 | 1,167 |
2018-11-01 | $30.19 | $30.19 | $30.14 | $30.17 | $28.31 | 1,150 |
2018-10-31 | $29.63 | $30.00 | $29.63 | $30.00 | $28.15 | 591 |
2018-10-30 | $29.64 | $29.74 | $29.64 | $29.74 | $27.91 | 1,328 |
2018-10-29 | $29.41 | $29.41 | $29.25 | $29.31 | $27.50 | 780 |
2018-10-26 | $29.44 | $29.44 | $29.10 | $29.28 | $27.47 | 3,724 |
2018-10-25 | $29.61 | $29.64 | $29.54 | $29.64 | $27.81 | 2,590 |
2018-10-24 | $30.02 | $30.02 | $29.75 | $29.75 | $27.92 | 2,229 |
2018-10-23 | $29.61 | $30.09 | $29.61 | $29.86 | $28.02 | 7,655 |
2018-10-22 | $30.22 | $30.24 | $30.07 | $30.22 | $28.36 | 5,647 |
2018-10-19 | $30.54 | $30.54 | $30.38 | $30.50 | $28.62 | 2,041 |
2018-10-18 | $30.79 | $30.79 | $30.28 | $30.38 | $28.51 | 1,461 |
2018-10-17 | $30.47 | $30.65 | $30.40 | $30.55 | $28.67 | 3,825 |
2018-10-16 | $30.43 | $30.43 | $30.43 | $30.43 | $28.55 | 163 |
2018-10-15 | $29.93 | $30.19 | $29.93 | $30.19 | $28.33 | 4,989 |
2018-10-12 | $29.87 | $29.87 | $29.55 | $29.68 | $27.85 | 2,474 |
2018-10-11 | $30.83 | $30.83 | $29.78 | $29.90 | $28.06 | 1,718 |
2018-10-10 | $30.88 | $30.89 | $30.52 | $30.52 | $28.64 | 3,538 |
2018-10-09 | $31.16 | $31.16 | $31.05 | $31.10 | $29.18 | 2,655 |
2018-10-08 | $31.01 | $31.23 | $31.01 | $31.23 | $29.30 | 2,971 |
2018-10-05 | $30.88 | $30.88 | $30.87 | $30.87 | $28.97 | 344 |
2018-10-04 | $31.02 | $31.05 | $30.99 | $31.04 | $29.13 | 4,028 |
2018-10-03 | $31.29 | $31.29 | $31.12 | $31.14 | $29.22 | 1,718 |
2018-10-02 | $31.29 | $31.29 | $31.24 | $31.24 | $29.31 | 1,708 |
2018-10-01 | $31.23 | $31.33 | $31.12 | $31.12 | $29.20 | 2,551 |
2018-09-28 | $31.43 | $31.43 | $31.16 | $31.29 | $29.36 | 3,919 |
2018-09-27 | $31.12 | $31.27 | $31.11 | $31.17 | $29.25 | 4,180 |
2018-09-26 | $31.26 | $31.31 | $31.26 | $31.30 | $29.37 | 3,211 |
2018-09-25 | $31.36 | $31.38 | $31.31 | $31.35 | $29.42 | 1,348 |
2018-09-24 | $31.68 | $31.68 | $31.48 | $31.51 | $29.57 | 3,602 |
2018-09-21 | $32.18 | $32.18 | $32.18 | $32.18 | $29.98 | 557 |
2018-09-20 | $31.90 | $32.12 | $31.90 | $32.02 | $29.83 | 7,555 |
2018-09-19 | $31.88 | $31.88 | $31.88 | $31.88 | $29.70 | 495 |
2018-09-18 | $31.82 | $32.05 | $31.82 | $32.02 | $29.83 | 2,950 |
2018-09-17 | $31.97 | $31.97 | $31.91 | $31.91 | $29.73 | 2,263 |
2018-09-14 | $31.85 | $31.87 | $31.81 | $31.87 | $29.69 | 1,612 |
2018-09-13 | $31.99 | $31.99 | $31.87 | $31.97 | $29.78 | 3,677 |
2018-09-12 | $31.99 | $31.99 | $31.76 | $31.80 | $29.63 | 1,413 |
2018-09-11 | $31.76 | $31.84 | $31.76 | $31.82 | $29.64 | 1,271 |
2018-09-10 | $31.78 | $31.85 | $31.78 | $31.84 | $29.66 | 1,219 |
2018-09-07 | $31.72 | $31.72 | $31.71 | $31.71 | $29.54 | 341 |
2018-09-06 | $32.04 | $32.04 | $31.91 | $31.93 | $29.75 | 1,434 |
2018-09-05 | $31.69 | $31.99 | $31.69 | $31.99 | $29.80 | 1,176 |
2018-09-04 | $32.14 | $32.14 | $31.77 | $31.77 | $29.60 | 642 |
2018-08-31 | $31.90 | $31.90 | $31.80 | $31.85 | $29.67 | 1,177 |
2018-08-30 | $32.19 | $32.19 | $32.19 | $32.19 | $29.99 | 144 |
2018-08-29 | $31.93 | $32.20 | $31.93 | $32.19 | $29.99 | 1,278 |
2018-08-28 | $32.04 | $32.04 | $32.04 | $32.04 | $29.85 | 323 |
2018-08-27 | $31.80 | $32.09 | $31.80 | $32.04 | $29.85 | 4,396 |
2018-08-24 | $32.01 | $32.01 | $31.93 | $31.93 | $29.75 | 998 |
2018-08-23 | $31.86 | $31.88 | $31.83 | $31.83 | $29.65 | 1,079 |
2018-08-22 | $31.95 | $32.10 | $31.95 | $31.99 | $29.80 | 4,412 |
2018-08-21 | $32.15 | $32.23 | $32.15 | $32.20 | $30.00 | 2,836 |
2018-08-20 | $32.20 | $32.21 | $32.20 | $32.21 | $30.01 | 782 |
2018-08-17 | $31.93 | $32.08 | $31.93 | $32.08 | $29.89 | 2,679 |
2018-08-16 | $31.54 | $31.54 | $31.54 | $31.54 | $29.38 | 163 |
2018-08-15 | $31.45 | $31.54 | $31.42 | $31.54 | $29.38 | 3,870 |
2018-08-14 | $31.54 | $31.65 | $31.54 | $31.63 | $29.47 | 1,915 |
2018-08-13 | $31.40 | $31.42 | $31.35 | $31.41 | $29.26 | 1,056 |
2018-08-10 | $31.64 | $31.66 | $31.52 | $31.59 | $29.43 | 2,506 |
2018-08-09 | $31.82 | $31.90 | $31.82 | $31.83 | $29.65 | 5,833 |
2018-08-08 | $31.65 | $31.83 | $31.65 | $31.83 | $29.65 | 4,685 |
2018-08-07 | $32.07 | $32.07 | $31.78 | $31.80 | $29.63 | 1,433 |
2018-08-06 | $31.80 | $31.94 | $31.80 | $31.91 | $29.73 | 5,095 |
2018-08-03 | $31.76 | $31.76 | $31.74 | $31.75 | $29.58 | 1,191 |
2018-08-02 | $31.46 | $31.59 | $31.46 | $31.56 | $29.40 | 6,950 |
2018-08-01 | $31.69 | $31.69 | $31.38 | $31.48 | $29.33 | 1,856 |
2018-07-31 | $31.69 | $31.76 | $31.68 | $31.74 | $29.57 | 4,517 |
2018-07-30 | $31.41 | $31.43 | $31.37 | $31.43 | $29.28 | 819 |
2018-07-27 | $31.37 | $31.37 | $31.32 | $31.32 | $29.18 | 862 |
2018-07-26 | $31.55 | $31.56 | $31.45 | $31.50 | $29.35 | 3,901 |
2018-07-25 | $30.93 | $31.26 | $30.86 | $31.22 | $29.08 | 4,242 |
2018-07-24 | $31.56 | $31.56 | $31.11 | $31.20 | $29.07 | 3,445 |
2018-07-23 | $31.17 | $31.35 | $31.17 | $31.33 | $29.19 | 7,176 |
2018-07-20 | $31.38 | $31.42 | $31.36 | $31.38 | $29.23 | 2,019 |
2018-07-19 | $31.43 | $31.51 | $31.40 | $31.51 | $29.36 | 2,760 |
2018-07-18 | $31.37 | $31.37 | $31.35 | $31.35 | $29.21 | 1,043 |
2018-07-17 | $31.29 | $31.46 | $31.29 | $31.46 | $29.31 | 4,218 |
2018-07-16 | $31.36 | $31.40 | $31.31 | $31.40 | $29.25 | 3,657 |
2018-07-13 | $31.49 | $31.56 | $31.49 | $31.51 | $29.36 | 1,347 |
2018-07-12 | $31.53 | $31.53 | $31.52 | $31.52 | $29.36 | 1,047 |
2018-07-11 | $31.52 | $31.52 | $31.45 | $31.48 | $29.33 | 2,116 |
2018-07-10 | $31.63 | $31.65 | $31.59 | $31.65 | $29.49 | 1,817 |
2018-07-09 | $31.96 | $31.96 | $31.58 | $31.61 | $29.45 | 4,846 |
2018-07-06 | $31.45 | $31.64 | $31.28 | $31.64 | $29.48 | 3,659 |
2018-07-05 | $31.00 | $31.41 | $31.00 | $31.41 | $29.26 | 1,029 |
2018-07-03 | $31.08 | $31.34 | $31.08 | $31.34 | $29.20 | 4,287 |
2018-07-02 | $30.61 | $30.99 | $30.61 | $30.99 | $28.87 | 7,472 |
2018-06-29 | $31.11 | $31.22 | $31.05 | $31.05 | $28.93 | 6,100 |
2018-06-28 | $30.81 | $31.06 | $30.66 | $31.01 | $28.89 | 8,417 |
2018-06-27 | $30.99 | $31.21 | $30.90 | $30.92 | $28.81 | 13,563 |
2018-06-26 | $30.97 | $31.13 | $30.97 | $30.99 | $28.87 | 3,604 |
2018-06-25 | $30.94 | $31.02 | $30.86 | $31.02 | $28.90 | 4,511 |
2018-06-22 | $31.10 | $31.14 | $31.05 | $31.12 | $28.99 | 3,701 |
2018-06-21 | $31.41 | $31.41 | $31.02 | $31.09 | $28.96 | 2,043 |
2018-06-20 | $31.07 | $31.19 | $31.07 | $31.19 | $29.06 | 900 |
2018-06-19 | $30.96 | $31.06 | $30.87 | $31.04 | $28.92 | 4,638 |
2018-06-18 | $31.02 | $31.08 | $31.01 | $31.06 | $28.94 | 3,316 |
2018-06-15 | $31.21 | $31.21 | $31.18 | $31.18 | $28.84 | 1,791 |
2018-06-14 | $31.58 | $31.58 | $31.17 | $31.27 | $28.93 | 1,541 |
2018-06-13 | $31.26 | $31.26 | $31.09 | $31.09 | $28.76 | 7,616 |
2018-06-12 | $31.39 | $31.39 | $31.29 | $31.30 | $28.95 | 751 |
2018-06-11 | $31.35 | $31.35 | $31.18 | $31.20 | $28.86 | 2,213 |
2018-06-08 | $31.25 | $31.25 | $31.23 | $31.23 | $28.89 | 1,145 |
2018-06-07 | $31.26 | $31.26 | $31.18 | $31.18 | $28.84 | 5,914 |
2018-06-06 | $31.12 | $31.20 | $31.12 | $31.20 | $28.86 | 621 |
2018-06-05 | $30.84 | $31.11 | $30.84 | $31.11 | $28.78 | 2,000 |
2018-06-04 | $30.91 | $31.04 | $30.91 | $31.04 | $28.71 | 617 |
2018-06-01 | $31.14 | $31.14 | $31.04 | $31.04 | $28.71 | 969 |
2018-05-31 | $30.97 | $30.99 | $30.97 | $30.99 | $28.67 | 1,925 |
2018-05-30 | $31.23 | $31.33 | $31.23 | $31.28 | $28.93 | 2,496 |
2018-05-29 | $30.56 | $30.88 | $30.56 | $30.85 | $28.54 | 1,847 |
2018-05-25 | $31.01 | $31.01 | $30.96 | $31.01 | $28.68 | 3,542 |
2018-05-24 | $31.00 | $31.12 | $30.99 | $31.12 | $28.79 | 2,203 |
2018-05-23 | $31.16 | $31.16 | $31.01 | $31.03 | $28.70 | 1,907 |
2018-05-22 | $31.06 | $31.06 | $31.06 | $31.06 | $28.73 | 231 |
2018-05-21 | $31.04 | $31.07 | $30.99 | $31.06 | $28.73 | 4,433 |
2018-05-18 | $30.97 | $30.97 | $30.97 | $30.97 | $28.65 | 145 |
2018-05-17 | $31.10 | $31.10 | $30.94 | $30.97 | $28.65 | 2,711 |
2018-05-16 | $30.90 | $31.01 | $30.87 | $31.01 | $28.68 | 1,374 |
2018-05-15 | $30.93 | $30.93 | $30.84 | $30.84 | $28.53 | 1,158 |
2018-05-14 | $31.08 | $31.10 | $30.94 | $30.95 | $28.63 | 4,014 |
2018-05-11 | $31.00 | $31.03 | $30.98 | $30.98 | $28.66 | 1,134 |
2018-05-10 | $30.93 | $31.00 | $30.93 | $30.98 | $28.66 | 911 |
2018-05-09 | $30.59 | $30.74 | $30.57 | $30.69 | $28.39 | 3,189 |
2018-05-08 | $30.67 | $30.67 | $30.55 | $30.55 | $28.26 | 1,903 |
2018-05-07 | $30.67 | $30.78 | $30.67 | $30.75 | $28.44 | 2,069 |
2018-05-04 | $30.44 | $30.65 | $30.44 | $30.65 | $28.35 | 2,565 |
2018-05-03 | $30.06 | $30.45 | $30.06 | $30.32 | $28.05 | 3,139 |
2018-05-02 | $30.66 | $30.66 | $30.47 | $30.47 | $28.19 | 611 |
2018-05-01 | $30.55 | $30.55 | $30.44 | $30.51 | $28.22 | 2,598 |
2018-04-30 | $30.81 | $30.93 | $30.74 | $30.74 | $28.44 | 1,267 |
2018-04-27 | $30.91 | $31.01 | $30.91 | $30.91 | $28.59 | 3,739 |
2018-04-26 | $30.46 | $30.81 | $30.46 | $30.81 | $28.50 | 1,267 |
2018-04-25 | $30.51 | $30.64 | $30.47 | $30.57 | $28.28 | 4,710 |
2018-04-24 | $30.70 | $30.70 | $30.57 | $30.57 | $28.28 | 1,688 |
2018-04-23 | $30.69 | $30.69 | $30.61 | $30.63 | $28.33 | 9,180 |
2018-04-20 | $30.82 | $30.82 | $30.58 | $30.58 | $28.29 | 2,751 |
2018-04-19 | $30.95 | $30.95 | $30.73 | $30.73 | $28.43 | 958 |
2018-04-18 | $30.86 | $31.20 | $30.86 | $31.07 | $28.74 | 3,782 |
2018-04-17 | $30.86 | $30.90 | $30.69 | $30.88 | $28.56 | 9,430 |
2018-04-16 | $30.45 | $30.68 | $30.42 | $30.67 | $28.37 | 2,414 |
2018-04-13 | $30.47 | $30.47 | $30.27 | $30.36 | $28.08 | 2,854 |
2018-04-12 | $30.38 | $30.38 | $30.35 | $30.37 | $28.09 | 1,160 |
2018-04-11 | $30.33 | $30.45 | $30.33 | $30.39 | $28.11 | 3,021 |
2018-04-10 | $30.29 | $30.43 | $30.29 | $30.41 | $28.13 | 2,761 |
2018-04-09 | $30.17 | $30.32 | $29.98 | $29.98 | $27.73 | 1,575 |
2018-04-06 | $30.60 | $30.61 | $30.01 | $30.01 | $27.76 | 3,830 |
2018-04-05 | $30.50 | $30.52 | $30.47 | $30.52 | $28.23 | 1,534 |
2018-04-04 | $29.96 | $30.34 | $29.96 | $30.34 | $28.07 | 2,325 |
2018-04-03 | $29.61 | $29.61 | $29.61 | $29.61 | $27.39 | 113 |
2018-04-02 | $30.12 | $30.20 | $29.61 | $29.61 | $27.39 | 2,647 |
2018-03-29 | $30.17 | $30.27 | $30.17 | $30.24 | $27.97 | 3,674 |
2018-03-28 | $29.91 | $30.06 | $29.91 | $29.95 | $27.70 | 2,422 |
2018-03-27 | $30.08 | $30.18 | $29.81 | $29.84 | $27.60 | 2,891 |
2018-03-26 | $29.81 | $30.05 | $29.71 | $30.05 | $27.80 | 5,871 |
2018-03-23 | $30.12 | $30.12 | $29.57 | $29.57 | $27.35 | 5,719 |
2018-03-22 | $30.47 | $30.55 | $30.05 | $30.05 | $27.80 | 7,238 |
2018-03-21 | $30.65 | $30.74 | $30.58 | $30.58 | $28.29 | 3,697 |
2018-03-20 | $30.62 | $30.62 | $30.46 | $30.49 | $28.20 | 3,138 |
2018-03-19 | $30.72 | $30.72 | $30.45 | $30.59 | $28.30 | 1,606 |
2018-03-16 | $30.89 | $30.99 | $30.89 | $30.96 | $28.58 | 5,418 |
2018-03-15 | $30.93 | $30.93 | $30.67 | $30.73 | $28.37 | 1,783 |
2018-03-14 | $30.95 | $30.95 | $30.75 | $30.75 | $28.39 | 3,445 |
2018-03-13 | $31.13 | $31.13 | $30.89 | $30.89 | $28.52 | 3,259 |
2018-03-12 | $31.03 | $31.06 | $30.94 | $31.05 | $28.66 | 4,098 |
2018-03-09 | $30.73 | $30.91 | $30.73 | $30.89 | $28.52 | 5,041 |
2018-03-08 | $30.60 | $30.67 | $30.56 | $30.64 | $28.28 | 1,365 |
2018-03-07 | $30.38 | $30.66 | $30.38 | $30.63 | $28.28 | 4,318 |
2018-03-06 | $30.46 | $30.65 | $30.42 | $30.57 | $28.22 | 3,757 |
2018-03-05 | $30.46 | $30.54 | $30.43 | $30.54 | $28.19 | 3,209 |
2018-03-02 | $29.77 | $29.99 | $29.77 | $29.99 | $27.68 | 6,019 |
2018-03-01 | $30.25 | $30.25 | $29.81 | $29.98 | $27.68 | 3,435 |
2018-02-28 | $30.42 | $30.46 | $30.12 | $30.12 | $27.80 | 2,450 |
2018-02-27 | $30.83 | $30.83 | $30.35 | $30.35 | $28.02 | 5,053 |
2018-02-26 | $30.72 | $30.79 | $30.61 | $30.79 | $28.42 | 8,918 |
2018-02-23 | $30.32 | $30.65 | $30.32 | $30.65 | $28.29 | 1,688 |
2018-02-22 | $30.37 | $30.46 | $30.37 | $30.37 | $28.04 | 1,367 |
2018-02-21 | $30.76 | $30.82 | $30.48 | $30.48 | $28.14 | 944 |
2018-02-20 | $30.51 | $30.66 | $30.44 | $30.44 | $28.10 | 2,234 |
2018-02-16 | $30.71 | $30.88 | $30.67 | $30.67 | $28.31 | 2,746 |
2018-02-15 | $30.34 | $30.62 | $30.31 | $30.62 | $28.27 | 8,925 |
2018-02-14 | $29.55 | $30.26 | $29.55 | $30.26 | $27.93 | 23,143 |
2018-02-13 | $29.78 | $29.94 | $29.67 | $29.84 | $27.55 | 8,469 |
2018-02-12 | $29.46 | $29.94 | $29.40 | $29.77 | $27.48 | 4,744 |
2018-02-09 | $29.51 | $29.59 | $28.87 | $29.40 | $27.14 | 113,324 |
2018-02-08 | $29.59 | $29.70 | $29.51 | $29.51 | $27.24 | 1,032 |
2018-02-07 | $30.18 | $30.25 | $29.99 | $30.07 | $27.76 | 13,872 |
2018-02-06 | $29.39 | $29.90 | $29.09 | $29.90 | $27.60 | 9,865 |
2018-02-05 | $30.68 | $30.91 | $29.98 | $29.98 | $27.68 | 3,884 |
2018-02-02 | $31.14 | $31.14 | $31.02 | $31.03 | $28.64 | 1,191 |
2018-02-01 | $31.32 | $31.49 | $31.30 | $31.35 | $28.94 | 7,819 |
2018-01-31 | $31.61 | $31.61 | $31.36 | $31.44 | $29.02 | 3,675 |
2018-01-30 | $31.52 | $31.54 | $31.46 | $31.53 | $29.11 | 4,443 |
2018-01-29 | $32.00 | $32.00 | $31.78 | $31.79 | $29.35 | 4,722 |
2018-01-26 | $31.95 | $32.05 | $31.92 | $32.05 | $29.59 | 3,926 |
2018-01-25 | $31.92 | $32.01 | $31.92 | $32.01 | $29.55 | 3,059 |
2018-01-24 | $32.07 | $32.07 | $31.92 | $31.97 | $29.51 | 4,310 |
2018-01-23 | $31.77 | $32.04 | $31.77 | $31.97 | $29.51 | 5,011 |
2018-01-22 | $31.79 | $31.85 | $31.72 | $31.80 | $29.36 | 8,712 |
2018-01-19 | $31.50 | $31.63 | $31.50 | $31.60 | $29.17 | 1,572 |
2018-01-18 | $31.49 | $31.74 | $31.41 | $31.42 | $29.00 | 3,935 |
2018-01-17 | $31.54 | $31.72 | $31.54 | $31.65 | $29.22 | 8,200 |
2018-01-16 | $31.81 | $31.89 | $31.47 | $31.52 | $29.10 | 10,875 |
2018-01-12 | $31.77 | $31.82 | $31.69 | $31.80 | $29.36 | 26,243 |
2018-01-11 | $31.59 | $31.78 | $31.57 | $31.77 | $29.33 | 4,823 |
2018-01-10 | $31.44 | $31.48 | $31.38 | $31.38 | $28.97 | 5,867 |
2018-01-09 | $31.66 | $31.69 | $31.55 | $31.55 | $29.12 | 12,580 |
2018-01-08 | $31.40 | $31.67 | $31.40 | $31.67 | $29.24 | 3,048 |
2018-01-05 | $31.55 | $31.56 | $31.47 | $31.56 | $29.13 | 9,129 |
2018-01-04 | $31.51 | $31.62 | $31.50 | $31.50 | $29.08 | 3,026 |
2018-01-03 | $31.48 | $31.62 | $31.47 | $31.47 | $29.05 | 7,656 |
2018-01-02 | $31.36 | $31.51 | $31.36 | $31.49 | $29.07 | 16,793 |
2017-12-29 | $31.50 | $31.50 | $31.30 | $31.30 | $28.89 | 6,678 |
2017-12-28 | $31.31 | $31.46 | $31.31 | $31.46 | $29.04 | 3,225 |
2017-12-27 | $31.41 | $31.41 | $31.27 | $31.29 | $28.88 | 4,594 |
2017-12-26 | $31.33 | $31.38 | $31.26 | $31.26 | $28.86 | 2,528 |
2017-12-22 | $31.20 | $31.26 | $31.20 | $31.23 | $28.83 | 1,396 |
2017-12-21 | $31.15 | $31.26 | $31.15 | $31.24 | $28.84 | 2,796 |
2017-12-20 | $31.14 | $31.19 | $31.13 | $31.13 | $28.74 | 2,530 |
2017-12-19 | $31.36 | $31.36 | $31.11 | $31.11 | $28.72 | 3,045 |
2017-12-18 | $31.36 | $31.47 | $31.36 | $31.40 | $28.99 | 3,535 |
2017-12-15 | $31.55 | $31.60 | $31.52 | $31.60 | $28.91 | 1,600 |
2017-12-14 | $31.37 | $31.38 | $31.17 | $31.19 | $28.53 | 3,214 |
2017-12-13 | $31.44 | $31.54 | $31.43 | $31.46 | $28.78 | 12,290 |
2017-12-12 | $31.57 | $31.65 | $31.49 | $31.49 | $28.81 | 3,629 |
2017-12-11 | $31.55 | $31.55 | $31.48 | $31.51 | $28.82 | 2,757 |
2017-12-08 | $31.29 | $31.44 | $31.29 | $31.42 | $28.74 | 1,750 |
2017-12-07 | $31.00 | $31.34 | $31.00 | $31.31 | $28.64 | 2,908 |
2017-12-06 | $31.21 | $31.24 | $31.14 | $31.14 | $28.48 | 2,060 |
2017-12-05 | $31.56 | $31.56 | $31.25 | $31.29 | $28.62 | 3,255 |
2017-12-04 | $31.67 | $31.79 | $31.58 | $31.64 | $28.95 | 5,087 |
2017-12-01 | $31.55 | $31.60 | $31.24 | $31.55 | $28.86 | 6,400 |
2017-11-30 | $31.50 | $31.63 | $31.48 | $31.50 | $28.81 | 22,685 |
2017-11-29 | $31.30 | $31.43 | $31.30 | $31.43 | $28.75 | 3,880 |
2017-11-28 | $31.10 | $31.27 | $31.07 | $31.25 | $28.58 | 21,740 |
2017-11-27 | $30.95 | $30.97 | $30.91 | $30.94 | $28.30 | 3,731 |
2017-11-24 | $31.05 | $31.05 | $30.96 | $30.96 | $28.32 | 1,638 |
2017-11-22 | $30.97 | $31.05 | $30.97 | $31.01 | $28.37 | 5,301 |
2017-11-21 | $30.93 | $31.02 | $30.93 | $30.99 | $28.35 | 28,724 |
2017-11-20 | $30.84 | $30.85 | $30.83 | $30.85 | $28.22 | 1,783 |
2017-11-17 | $30.92 | $30.92 | $30.88 | $30.92 | $28.28 | 1,389 |
2017-11-16 | $30.67 | $30.87 | $30.67 | $30.83 | $28.20 | 4,630 |
2017-11-15 | $30.55 | $30.71 | $30.55 | $30.71 | $28.09 | 2,698 |
2017-11-14 | $30.66 | $30.79 | $30.61 | $30.79 | $28.17 | 3,133 |
2017-11-13 | $30.54 | $30.64 | $30.54 | $30.64 | $28.03 | 3,568 |
2017-11-10 | $30.54 | $30.57 | $30.50 | $30.57 | $27.96 | 2,559 |
2017-11-09 | $30.36 | $30.61 | $30.36 | $30.53 | $27.93 | 10,795 |
2017-11-08 | $30.51 | $30.55 | $30.44 | $30.55 | $27.95 | 2,571 |
2017-11-07 | $30.54 | $30.59 | $30.48 | $30.49 | $27.89 | 2,989 |
2017-11-06 | $30.66 | $30.74 | $30.66 | $30.71 | $28.09 | 4,837 |
2017-11-03 | $30.49 | $30.64 | $30.49 | $30.61 | $28.00 | 5,022 |
2017-11-02 | $30.51 | $30.59 | $30.51 | $30.55 | $27.95 | 2,737 |
2017-11-01 | $30.66 | $30.77 | $30.58 | $30.62 | $28.01 | 9,108 |
2017-10-31 | $30.55 | $30.65 | $30.55 | $30.64 | $28.03 | 17,226 |
2017-10-30 | $30.51 | $30.57 | $30.44 | $30.53 | $27.93 | 7,655 |
2017-10-27 | $30.31 | $30.52 | $30.31 | $30.50 | $27.90 | 7,042 |
2017-10-26 | $30.49 | $30.49 | $30.38 | $30.39 | $27.80 | 4,467 |
2017-10-25 | $30.65 | $30.65 | $30.31 | $30.48 | $27.88 | 2,668 |
2017-10-24 | $30.68 | $30.71 | $30.64 | $30.65 | $28.04 | 6,496 |
2017-10-23 | $30.81 | $30.81 | $30.62 | $30.62 | $28.01 | 2,478 |
2017-10-20 | $30.79 | $30.79 | $30.76 | $30.76 | $28.14 | 11,385 |
2017-10-19 | $30.81 | $30.81 | $30.56 | $30.71 | $28.09 | 19,108 |
2017-10-18 | $30.75 | $30.75 | $30.65 | $30.67 | $28.06 | 2,896 |
2017-10-17 | $30.71 | $30.81 | $30.68 | $30.74 | $28.12 | 6,178 |
2017-10-16 | $30.96 | $30.96 | $30.76 | $30.76 | $28.14 | 4,129 |
2017-10-13 | $30.95 | $30.98 | $30.84 | $30.84 | $28.21 | 14,208 |
2017-10-12 | $30.85 | $30.86 | $30.81 | $30.83 | $28.20 | 3,372 |
2017-10-11 | $30.83 | $30.84 | $30.80 | $30.80 | $28.17 | 7,183 |
2017-10-10 | $30.79 | $30.84 | $30.77 | $30.79 | $28.17 | 5,099 |
2017-10-09 | $30.75 | $30.75 | $30.72 | $30.72 | $28.10 | 3,917 |
2017-10-06 | $30.81 | $30.81 | $30.72 | $30.72 | $28.10 | 1,521 |
2017-10-05 | $30.96 | $30.98 | $30.92 | $30.94 | $28.30 | 2,737 |
2017-10-04 | $30.67 | $30.85 | $30.67 | $30.85 | $28.22 | 4,905 |
2017-10-03 | $30.69 | $30.76 | $30.69 | $30.76 | $28.14 | 18,770 |
2017-10-02 | $30.60 | $30.74 | $30.60 | $30.73 | $28.11 | 5,635 |
2017-09-29 | $30.53 | $30.64 | $30.53 | $30.58 | $27.97 | 4,337 |
2017-09-28 | $30.45 | $30.55 | $30.45 | $30.55 | $27.95 | 3,022 |
2017-09-27 | $30.52 | $30.53 | $30.38 | $30.50 | $27.90 | 5,598 |
2017-09-26 | $30.51 | $30.63 | $30.51 | $30.59 | $27.98 | 5,996 |
2017-09-25 | $30.49 | $30.52 | $30.41 | $30.48 | $27.88 | 8,136 |
2017-09-22 | $30.30 | $30.39 | $30.30 | $30.33 | $27.74 | 3,961 |
2017-09-21 | $30.38 | $30.38 | $30.32 | $30.32 | $27.74 | 6,022 |
2017-09-20 | $30.49 | $30.51 | $30.37 | $30.44 | $27.85 | 3,675 |
2017-09-19 | $30.44 | $30.44 | $30.36 | $30.36 | $27.78 | 5,616 |
2017-09-18 | $30.43 | $30.49 | $30.36 | $30.38 | $27.79 | 3,928 |
2017-09-15 | $30.50 | $30.57 | $30.44 | $30.57 | $27.81 | 4,049 |
2017-09-14 | $30.50 | $30.54 | $30.47 | $30.51 | $27.76 | 3,648 |
2017-09-13 | $30.51 | $30.54 | $30.48 | $30.48 | $27.73 | 2,929 |
2017-09-12 | $30.58 | $30.65 | $30.53 | $30.55 | $27.79 | 2,765 |
2017-09-11 | $30.33 | $30.55 | $30.33 | $30.50 | $27.75 | 12,959 |
2017-09-08 | $30.05 | $30.11 | $30.03 | $30.10 | $27.38 | 2,045 |
2017-09-07 | $30.05 | $30.07 | $29.97 | $30.04 | $27.33 | 7,130 |
2017-09-06 | $30.21 | $30.23 | $30.13 | $30.14 | $27.42 | 2,897 |
2017-09-05 | $30.04 | $30.13 | $30.04 | $30.09 | $27.38 | 1,001 |
2017-09-01 | $30.41 | $30.45 | $30.41 | $30.45 | $27.70 | 782 |
2017-08-31 | $30.25 | $30.30 | $30.25 | $30.30 | $27.57 | 4,296 |
2017-08-30 | $30.03 | $30.15 | $30.03 | $30.15 | $27.43 | 8,124 |
2017-08-29 | $29.97 | $30.05 | $29.97 | $30.02 | $27.31 | 8,245 |
2017-08-28 | $30.20 | $30.20 | $30.00 | $30.03 | $27.32 | 6,368 |
2017-08-25 | $30.13 | $30.21 | $30.13 | $30.17 | $27.45 | 1,721 |
2017-08-24 | $30.05 | $30.11 | $29.99 | $30.02 | $27.31 | 4,781 |
2017-08-23 | $29.96 | $30.05 | $29.96 | $30.05 | $27.34 | 2,119 |
2017-08-22 | $29.89 | $29.98 | $29.82 | $29.94 | $27.24 | 22,210 |
2017-08-21 | $29.67 | $29.80 | $29.67 | $29.77 | $27.08 | 4,002 |
2017-08-18 | $29.76 | $29.84 | $29.72 | $29.84 | $27.15 | 2,775 |
2017-08-17 | $30.12 | $30.23 | $29.89 | $29.89 | $27.19 | 6,097 |
2017-08-16 | $30.23 | $30.25 | $30.19 | $30.25 | $27.52 | 8,357 |
2017-08-15 | $30.18 | $30.18 | $30.07 | $30.15 | $27.43 | 6,826 |
2017-08-14 | $30.25 | $30.34 | $30.23 | $30.26 | $27.53 | 4,465 |
2017-08-11 | $29.98 | $29.98 | $29.85 | $29.90 | $27.20 | 4,559 |
2017-08-10 | $30.31 | $30.31 | $29.97 | $30.00 | $27.29 | 2,534 |
2017-08-09 | $30.48 | $30.48 | $30.21 | $30.26 | $27.53 | 5,334 |
2017-08-08 | $30.57 | $30.65 | $30.54 | $30.57 | $27.81 | 6,875 |
2017-08-07 | $30.56 | $30.62 | $30.53 | $30.60 | $27.84 | 13,423 |
2017-08-04 | $30.66 | $30.66 | $30.54 | $30.61 | $27.85 | 7,273 |
2017-08-03 | $30.60 | $30.61 | $30.45 | $30.50 | $27.75 | 4,959 |
2017-08-02 | $30.56 | $30.63 | $30.56 | $30.62 | $27.86 | 3,154 |
2017-08-01 | $30.75 | $30.79 | $30.69 | $30.79 | $28.01 | 2,186 |
2017-07-31 | $30.67 | $30.73 | $30.60 | $30.73 | $27.96 | 1,771 |
2017-07-28 | $30.66 | $30.66 | $30.60 | $30.60 | $27.84 | 671 |
2017-07-27 | $30.66 | $30.67 | $30.61 | $30.64 | $27.88 | 3,267 |
2017-07-26 | $30.82 | $30.82 | $30.67 | $30.68 | $27.91 | 3,608 |
2017-07-25 | $30.60 | $30.84 | $30.60 | $30.73 | $27.96 | 31,086 |
2017-07-24 | $30.51 | $30.54 | $30.48 | $30.49 | $27.74 | 3,187 |
2017-07-21 | $30.41 | $30.51 | $30.41 | $30.51 | $27.76 | 846 |
2017-07-20 | $30.45 | $30.60 | $30.45 | $30.60 | $27.84 | 4,485 |
2017-07-19 | $30.26 | $30.49 | $30.26 | $30.46 | $27.71 | 6,109 |
2017-07-18 | $30.20 | $30.22 | $30.19 | $30.22 | $27.49 | 2,587 |
2017-07-17 | $30.10 | $30.37 | $30.10 | $30.30 | $27.57 | 8,704 |
2017-07-14 | $30.19 | $30.27 | $30.15 | $30.24 | $27.51 | 1,815 |
2017-07-13 | $29.87 | $30.05 | $29.87 | $30.04 | $27.33 | 10,335 |
2017-07-12 | $30.02 | $30.15 | $30.00 | $30.00 | $27.30 | 8,700 |
2017-07-11 | $29.83 | $29.85 | $29.79 | $29.79 | $27.10 | 2,679 |
2017-07-10 | $29.88 | $29.90 | $29.83 | $29.83 | $27.13 | 1,652 |
2017-07-07 | $29.92 | $29.93 | $29.77 | $29.93 | $27.23 | 27,599 |
2017-07-06 | $30.01 | $30.01 | $29.88 | $29.89 | $27.19 | 2,375 |
2017-07-05 | $30.41 | $30.41 | $30.19 | $30.27 | $27.54 | 3,808 |
2017-07-03 | $30.44 | $30.52 | $30.40 | $30.52 | $27.76 | 2,119 |
2017-06-30 | $30.38 | $30.38 | $30.20 | $30.25 | $27.52 | 2,780 |
2017-06-29 | $30.33 | $30.38 | $30.08 | $30.23 | $27.50 | 3,676 |
2017-06-28 | $30.23 | $30.48 | $30.23 | $30.40 | $27.66 | 9,526 |
2017-06-27 | $30.44 | $30.44 | $30.18 | $30.18 | $27.46 | 6,593 |
2017-06-26 | $30.21 | $30.46 | $30.21 | $30.44 | $27.70 | 13,617 |
2017-06-23 | $30.12 | $30.24 | $30.12 | $30.15 | $27.43 | 17,501 |
2017-06-22 | $30.11 | $30.12 | $30.04 | $30.04 | $27.33 | 3,966 |
2017-06-21 | $30.26 | $30.30 | $29.92 | $29.98 | $27.27 | 8,152 |
2017-06-20 | $30.49 | $30.49 | $30.26 | $30.31 | $27.58 | 13,665 |
2017-06-19 | $30.57 | $30.70 | $30.57 | $30.61 | $27.85 | 5,041 |
2017-06-16 | $30.39 | $30.53 | $30.37 | $30.43 | $27.68 | 106,028 |
2017-06-15 | $30.48 | $30.81 | $30.48 | $30.63 | $27.67 | 22,910 |
2017-06-14 | $30.95 | $30.95 | $30.62 | $30.76 | $27.78 | 10,482 |
2017-06-13 | $30.88 | $31.05 | $30.88 | $31.02 | $28.02 | 13,655 |
2017-06-12 | $30.78 | $31.07 | $30.76 | $30.78 | $27.80 | 24,471 |
2017-06-09 | $30.44 | $30.82 | $30.44 | $30.71 | $27.74 | 34,981 |
2017-06-08 | $30.24 | $30.49 | $30.24 | $30.44 | $27.49 | 7,655 |
2017-06-07 | $30.41 | $30.55 | $30.20 | $30.22 | $27.29 | 13,448 |
2017-06-06 | $30.35 | $30.51 | $30.21 | $30.42 | $27.48 | 20,020 |
2017-06-05 | $30.53 | $30.59 | $30.45 | $30.45 | $27.50 | 13,390 |
2017-06-02 | $30.75 | $30.75 | $30.51 | $30.65 | $27.68 | 2,446 |
2017-06-01 | $30.48 | $30.67 | $30.44 | $30.62 | $27.66 | 2,807 |
2017-05-31 | $30.02 | $30.21 | $30.02 | $30.15 | $27.23 | 3,009 |
2017-05-30 | $30.35 | $30.40 | $30.31 | $30.31 | $27.38 | 1,826 |
2017-05-26 | $30.69 | $30.69 | $30.50 | $30.57 | $27.61 | 1,317 |
2017-05-25 | $30.82 | $31.00 | $30.57 | $30.57 | $27.61 | 5,631 |
2017-05-24 | $30.72 | $30.91 | $30.66 | $30.85 | $27.86 | 130,297 |
2017-05-23 | $30.65 | $30.80 | $30.65 | $30.77 | $27.79 | 45,446 |
2017-05-22 | $30.68 | $30.68 | $30.60 | $30.66 | $27.69 | 1,995 |
2017-05-19 | $30.14 | $30.68 | $30.14 | $30.48 | $27.53 | 5,450 |
2017-05-18 | $30.05 | $30.20 | $29.98 | $30.20 | $27.28 | 5,619 |
2017-05-17 | $30.35 | $30.44 | $30.05 | $30.06 | $27.15 | 7,405 |
2017-05-16 | $30.86 | $30.86 | $30.59 | $30.61 | $27.65 | 6,386 |
2017-05-15 | $30.65 | $30.88 | $30.64 | $30.74 | $27.77 | 4,697 |
2017-05-12 | $30.60 | $30.60 | $30.39 | $30.44 | $27.49 | 4,919 |
2017-05-11 | $30.71 | $30.71 | $30.50 | $30.69 | $27.72 | 19,612 |
2017-05-10 | $30.73 | $30.89 | $30.73 | $30.89 | $27.90 | 6,249 |
2017-05-09 | $30.92 | $30.92 | $30.61 | $30.71 | $27.74 | 14,166 |
2017-05-08 | $30.73 | $30.84 | $30.65 | $30.80 | $27.82 | 15,499 |
2017-05-05 | $30.55 | $30.89 | $30.55 | $30.89 | $27.90 | 4,247 |
2017-05-04 | $30.66 | $30.66 | $30.37 | $30.45 | $27.50 | 3,868 |
2017-05-03 | $30.72 | $30.72 | $30.63 | $30.67 | $27.70 | 1,768 |
2017-05-02 | $30.97 | $31.07 | $30.79 | $30.89 | $27.90 | 6,700 |
2017-05-01 | $30.94 | $31.17 | $30.94 | $31.00 | $28.00 | 8,333 |
2017-04-28 | $31.28 | $31.29 | $30.96 | $30.96 | $27.96 | 11,098 |
2017-04-27 | $31.40 | $31.40 | $31.06 | $31.25 | $28.23 | 13,057 |
2017-04-26 | $31.43 | $31.65 | $31.43 | $31.46 | $28.41 | 51,107 |
2017-04-25 | $31.45 | $31.50 | $31.36 | $31.45 | $28.41 | 3,557 |
2017-04-24 | $31.17 | $31.27 | $31.13 | $31.23 | $28.21 | 6,349 |
2017-04-21 | $30.92 | $31.03 | $30.91 | $30.98 | $27.98 | 27,089 |
2017-04-20 | $30.94 | $31.07 | $30.82 | $31.00 | $28.00 | 7,161 |
2017-04-19 | $31.02 | $31.07 | $30.70 | $30.72 | $27.75 | 7,372 |
2017-04-18 | $30.94 | $30.94 | $30.76 | $30.88 | $27.89 | 3,272 |
2017-04-17 | $30.75 | $31.08 | $30.75 | $31.08 | $28.07 | 8,513 |
2017-04-13 | $31.02 | $31.12 | $30.82 | $30.82 | $27.84 | 6,830 |
2017-04-12 | $31.48 | $31.49 | $31.12 | $31.12 | $28.11 | 4,353 |
2017-04-11 | $31.35 | $31.53 | $31.27 | $31.53 | $28.48 | 12,208 |
2017-04-10 | $31.43 | $31.63 | $31.43 | $31.46 | $28.41 | 5,162 |
2017-04-07 | $31.19 | $31.37 | $31.19 | $31.35 | $28.32 | 10,357 |
2017-04-06 | $31.05 | $31.40 | $31.05 | $31.40 | $28.36 | 15,684 |
2017-04-05 | $31.50 | $31.69 | $31.11 | $31.12 | $28.11 | 22,036 |
2017-04-04 | $31.18 | $31.36 | $31.08 | $31.34 | $28.31 | 423,028 |
2017-04-03 | $31.50 | $31.50 | $30.96 | $31.18 | $28.16 | 13,685 |
2017-03-31 | $31.33 | $31.41 | $31.30 | $31.37 | $28.33 | 11,458 |
2017-03-30 | $31.00 | $31.33 | $31.00 | $31.30 | $28.27 | 40,202 |
2017-03-29 | $30.71 | $31.13 | $30.71 | $31.09 | $28.08 | 20,126 |
2017-03-28 | $30.37 | $30.90 | $30.37 | $30.89 | $27.90 | 7,811 |
2017-03-27 | $30.16 | $30.53 | $30.14 | $30.50 | $27.55 | 12,993 |
2017-03-24 | $30.90 | $30.90 | $30.51 | $30.62 | $27.66 | 10,449 |
2017-03-23 | $30.57 | $30.86 | $30.57 | $30.64 | $27.67 | 9,024 |
2017-03-22 | $30.66 | $30.66 | $30.46 | $30.57 | $27.61 | 12,962 |
2017-03-21 | $31.32 | $31.32 | $30.57 | $30.57 | $27.61 | 8,145 |
2017-03-20 | $31.34 | $31.34 | $30.98 | $31.13 | $28.12 | 7,614 |
2017-03-17 | $31.26 | $31.34 | $31.22 | $31.28 | $28.25 | 5,039 |
2017-03-16 | $31.36 | $31.36 | $31.20 | $31.23 | $28.19 | 7,393 |
2017-03-15 | $30.92 | $31.42 | $30.91 | $31.36 | $28.31 | 105,191 |
2017-03-14 | $30.80 | $30.87 | $30.70 | $30.87 | $27.87 | 4,976 |
2017-03-13 | $31.09 | $31.17 | $30.97 | $31.05 | $28.03 | 122,270 |
2017-03-10 | $31.10 | $31.11 | $30.78 | $31.02 | $28.00 | 21,041 |
2017-03-09 | $31.00 | $31.27 | $30.71 | $30.88 | $27.87 | 10,838 |
2017-03-08 | $31.58 | $31.58 | $31.10 | $31.10 | $28.07 | 21,854 |
2017-03-07 | $31.92 | $31.92 | $31.48 | $31.57 | $28.50 | 9,106 |
2017-03-06 | $31.99 | $31.99 | $31.64 | $31.83 | $28.73 | 24,663 |
2017-03-03 | $32.12 | $32.12 | $31.86 | $32.02 | $28.90 | 10,370 |
2017-03-02 | $32.30 | $32.30 | $32.08 | $32.09 | $28.97 | 2,564 |
2017-03-01 | $32.32 | $32.47 | $32.32 | $32.47 | $29.31 | 9,103 |
2017-02-28 | $32.46 | $32.46 | $31.93 | $31.97 | $28.86 | 22,985 |
2017-02-27 | $32.21 | $32.33 | $32.05 | $32.29 | $29.15 | 11,606 |
2017-02-24 | $32.04 | $32.15 | $32.03 | $32.03 | $28.91 | 6,540 |
2017-02-23 | $32.35 | $32.35 | $32.06 | $32.21 | $29.08 | 11,952 |
2017-02-22 | $32.35 | $32.35 | $32.11 | $32.25 | $29.11 | 8,177 |
2017-02-21 | $32.33 | $32.43 | $32.29 | $32.43 | $29.27 | 16,973 |
2017-02-17 | $32.03 | $32.13 | $31.95 | $32.13 | $29.00 | 12,807 |
2017-02-16 | $32.08 | $32.34 | $32.08 | $32.18 | $29.05 | 17,136 |
2017-02-15 | $32.13 | $32.23 | $32.04 | $32.20 | $29.06 | 8,924 |
2017-02-14 | $32.15 | $32.22 | $31.99 | $32.21 | $29.07 | 6,839 |
2017-02-13 | $31.98 | $32.16 | $31.98 | $32.05 | $28.93 | 12,454 |
2017-02-10 | $31.86 | $32.00 | $31.81 | $31.96 | $28.85 | 11,374 |
2017-02-09 | $31.64 | $31.74 | $31.50 | $31.66 | $28.58 | 13,559 |
2017-02-08 | $31.19 | $31.44 | $31.12 | $31.42 | $28.36 | 15,698 |
2017-02-07 | $31.57 | $31.57 | $31.29 | $31.36 | $28.31 | 9,949 |
2017-02-06 | $31.63 | $31.72 | $31.52 | $31.55 | $28.48 | 10,182 |
2017-02-03 | $31.54 | $31.79 | $31.54 | $31.79 | $28.70 | 26,768 |
2017-02-02 | $31.60 | $31.60 | $31.28 | $31.43 | $28.37 | 25,219 |
2017-02-01 | $31.76 | $31.76 | $31.24 | $31.33 | $28.28 | 31,104 |
2017-01-31 | $31.20 | $31.45 | $31.17 | $31.43 | $28.37 | 11,822 |
2017-01-30 | $31.62 | $31.62 | $31.05 | $31.25 | $28.21 | 41,633 |
2017-01-27 | $31.85 | $31.89 | $31.63 | $31.67 | $28.59 | 10,718 |
2017-01-26 | $31.93 | $32.13 | $31.86 | $31.92 | $28.82 | 64,429 |
2017-01-25 | $32.12 | $32.12 | $31.88 | $32.00 | $28.89 | 13,938 |
2017-01-24 | $31.38 | $31.82 | $31.38 | $31.75 | $28.66 | 16,052 |
2017-01-23 | $31.60 | $31.60 | $31.25 | $31.37 | $28.32 | 64,772 |
2017-01-20 | $31.82 | $31.82 | $31.48 | $31.59 | $28.52 | 27,674 |
2017-01-19 | $31.71 | $31.72 | $31.32 | $31.35 | $28.29 | 12,607 |
2017-01-18 | $31.26 | $31.59 | $31.26 | $31.56 | $28.49 | 92,489 |
2017-01-17 | $31.45 | $31.70 | $31.45 | $31.48 | $28.42 | 21,915 |
2017-01-13 | $31.57 | $31.85 | $31.57 | $31.60 | $28.52 | 30,481 |
2017-01-12 | $31.88 | $31.88 | $31.40 | $31.65 | $28.57 | 29,469 |
2017-01-11 | $31.76 | $31.85 | $31.64 | $31.84 | $28.74 | 60,291 |
2017-01-10 | $31.72 | $31.76 | $31.51 | $31.65 | $28.57 | 11,937 |
2017-01-09 | $31.92 | $31.92 | $31.54 | $31.55 | $28.48 | 13,941 |
2017-01-06 | $31.81 | $32.00 | $31.80 | $31.95 | $28.84 | 16,271 |
2017-01-05 | $32.01 | $32.01 | $31.74 | $31.85 | $28.75 | 19,813 |
2017-01-04 | $31.74 | $32.11 | $31.74 | $31.97 | $28.86 | 480,266 |
2017-01-03 | $31.53 | $31.66 | $31.33 | $31.54 | $28.47 | 17,324 |
2016-12-30 | $31.38 | $31.38 | $31.08 | $31.14 | $28.11 | 9,173 |
2016-12-29 | $31.29 | $31.29 | $31.07 | $31.22 | $28.18 | 8,086 |
2016-12-28 | $31.50 | $31.50 | $31.11 | $31.18 | $28.15 | 15,897 |
2016-12-27 | $31.74 | $31.74 | $31.49 | $31.57 | $28.50 | 13,087 |
2016-12-23 | $31.41 | $31.45 | $31.36 | $31.44 | $28.38 | 12,127 |
2016-12-22 | $31.42 | $31.43 | $31.29 | $31.40 | $28.34 | 8,057 |
2016-12-21 | $31.48 | $31.65 | $31.48 | $31.52 | $28.45 | 6,042 |
2016-12-20 | $31.60 | $31.68 | $31.55 | $31.64 | $28.56 | 21,294 |
2016-12-19 | $31.25 | $31.46 | $31.25 | $31.42 | $28.36 | 32,425 |
2016-12-16 | $31.45 | $31.49 | $31.28 | $31.28 | $28.24 | 7,250 |
2016-12-15 | $31.63 | $31.75 | $31.63 | $31.66 | $28.23 | 8,745 |
2016-12-14 | $32.00 | $32.00 | $31.53 | $31.55 | $28.13 | 8,758 |
2016-12-13 | $32.02 | $32.10 | $31.83 | $32.06 | $28.59 | 10,240 |
2016-12-12 | $32.46 | $32.53 | $31.96 | $32.01 | $28.54 | 14,330 |
2016-12-09 | $32.31 | $32.31 | $32.04 | $32.20 | $28.71 | 11,887 |
2016-12-08 | $31.87 | $32.23 | $31.87 | $32.13 | $28.65 | 22,229 |
2016-12-07 | $31.39 | $31.85 | $31.39 | $31.85 | $28.40 | 10,735 |
2016-12-06 | $31.23 | $31.51 | $31.23 | $31.48 | $28.07 | 7,973 |
2016-12-05 | $31.28 | $31.31 | $31.22 | $31.29 | $27.90 | 7,325 |
2016-12-02 | $30.95 | $31.03 | $30.84 | $30.95 | $27.60 | 10,502 |
2016-12-01 | $30.94 | $31.06 | $30.76 | $30.81 | $27.47 | 4,012 |
2016-11-30 | $30.50 | $30.86 | $30.50 | $30.80 | $27.46 | 10,560 |
2016-11-29 | $30.18 | $30.26 | $30.11 | $30.16 | $26.89 | 7,936 |
2016-11-28 | $30.57 | $30.57 | $30.24 | $30.25 | $26.97 | 4,132 |
2016-11-25 | $30.41 | $30.50 | $30.40 | $30.40 | $27.11 | 8,701 |
2016-11-23 | $30.17 | $30.46 | $30.17 | $30.46 | $27.16 | 21,981 |
2016-11-22 | $30.21 | $30.32 | $30.13 | $30.32 | $27.04 | 13,221 |
2016-11-21 | $30.18 | $30.18 | $30.02 | $30.14 | $26.88 | 8,646 |
2016-11-18 | $29.76 | $29.83 | $29.76 | $29.81 | $26.58 | 5,512 |
2016-11-17 | $29.69 | $29.84 | $29.69 | $29.76 | $26.54 | 11,016 |
2016-11-16 | $29.71 | $29.71 | $29.57 | $29.65 | $26.44 | 4,072 |
2016-11-15 | $29.64 | $29.82 | $29.60 | $29.79 | $26.56 | 7,605 |
2016-11-14 | $29.04 | $29.42 | $29.04 | $29.42 | $26.23 | 1,653 |
2016-11-11 | $28.85 | $29.01 | $28.68 | $29.01 | $25.87 | 6,370 |
2016-11-10 | $28.87 | $29.00 | $28.81 | $28.98 | $25.84 | 2,447 |
2016-11-09 | $28.22 | $28.75 | $28.22 | $28.75 | $25.64 | 8,910 |
2016-11-08 | $27.91 | $28.17 | $27.91 | $28.17 | $25.12 | 3,309 |
2016-11-07 | $28.38 | $28.38 | $27.96 | $27.96 | $24.93 | 3,692 |
2016-11-04 | $27.64 | $27.72 | $27.50 | $27.72 | $24.71 | 3,941 |
2016-11-03 | $27.70 | $27.70 | $27.55 | $27.57 | $24.58 | 1,958 |
2016-11-02 | $27.89 | $27.89 | $27.48 | $27.48 | $24.50 | 1,118 |
2016-11-01 | $28.36 | $28.36 | $27.73 | $27.96 | $24.93 | 8,086 |
2016-10-31 | $28.17 | $28.22 | $28.13 | $28.16 | $25.11 | 3,582 |
2016-10-28 | $28.68 | $28.68 | $28.08 | $28.08 | $25.04 | 5,844 |
2016-10-27 | $28.32 | $28.32 | $28.25 | $28.25 | $25.19 | 1,282 |
2016-10-26 | $28.32 | $28.48 | $28.32 | $28.44 | $25.36 | 4,720 |
2016-10-25 | $28.71 | $28.72 | $28.49 | $28.52 | $25.43 | 7,576 |
2016-10-24 | $28.89 | $28.89 | $28.60 | $28.70 | $25.59 | 6,805 |
2016-10-21 | $28.52 | $28.71 | $28.49 | $28.67 | $25.57 | 10,392 |
2016-10-20 | $28.73 | $28.74 | $28.67 | $28.68 | $25.57 | 7,937 |
2016-10-19 | $28.70 | $28.83 | $28.60 | $28.78 | $25.66 | 7,568 |
2016-10-18 | $28.43 | $28.51 | $28.34 | $28.50 | $25.41 | 6,724 |
2016-10-17 | $28.27 | $28.36 | $28.24 | $28.29 | $25.23 | 5,553 |
2016-10-14 | $28.43 | $28.55 | $28.27 | $28.32 | $25.25 | 5,752 |
2016-10-13 | $28.25 | $28.44 | $28.09 | $28.44 | $25.36 | 4,686 |
2016-10-12 | $28.35 | $28.51 | $28.33 | $28.41 | $25.33 | 7,120 |
2016-10-11 | $28.55 | $28.57 | $28.29 | $28.34 | $25.27 | 12,331 |
2016-10-10 | $28.86 | $28.95 | $28.80 | $28.80 | $25.68 | 14,542 |
2016-10-07 | $28.86 | $28.86 | $28.49 | $28.61 | $25.51 | 4,758 |
2016-10-06 | $28.63 | $28.79 | $28.60 | $28.69 | $25.58 | 11,097 |
2016-10-05 | $28.60 | $28.76 | $28.60 | $28.76 | $25.64 | 2,450 |
2016-10-04 | $28.59 | $28.62 | $28.22 | $28.44 | $25.36 | 32,425 |
2016-10-03 | $28.61 | $28.63 | $28.53 | $28.60 | $25.50 | 8,769 |
2016-09-30 | $28.97 | $28.97 | $28.73 | $28.84 | $25.72 | 4,011 |
2016-09-29 | $28.71 | $28.92 | $28.71 | $28.71 | $25.60 | 2,663 |
2016-09-28 | $28.41 | $28.73 | $28.13 | $28.68 | $25.57 | 10,097 |
2016-09-27 | $28.27 | $28.27 | $28.19 | $28.21 | $25.15 | 2,552 |
2016-09-26 | $28.35 | $28.47 | $28.34 | $28.34 | $25.27 | 9,533 |
2016-09-23 | $28.67 | $28.70 | $28.41 | $28.41 | $25.33 | 9,151 |
2016-09-22 | $28.52 | $28.60 | $28.48 | $28.57 | $25.48 | 1,921 |
2016-09-21 | $27.84 | $28.27 | $27.84 | $28.25 | $25.19 | 8,569 |
2016-09-20 | $27.96 | $27.96 | $27.83 | $27.83 | $24.82 | 6,412 |
2016-09-19 | $27.82 | $28.06 | $27.82 | $27.93 | $24.90 | 7,151 |
2016-09-16 | $27.69 | $27.78 | $27.65 | $27.78 | $24.77 | 6,762 |
2016-09-15 | $27.91 | $28.11 | $27.86 | $28.01 | $24.83 | 11,313 |
2016-09-14 | $27.84 | $28.04 | $27.71 | $27.71 | $24.56 | 3,952 |
2016-09-13 | $28.30 | $28.30 | $27.77 | $27.93 | $24.76 | 9,622 |
2016-09-12 | $28.03 | $28.49 | $28.02 | $28.49 | $25.25 | 22,434 |
2016-09-09 | $28.73 | $28.73 | $28.29 | $28.29 | $25.07 | 4,606 |
2016-09-08 | $29.02 | $29.23 | $29.02 | $29.22 | $25.90 | 7,373 |
2016-09-07 | $28.92 | $29.10 | $28.92 | $29.10 | $25.79 | 2,757 |
2016-09-06 | $28.84 | $28.92 | $28.76 | $28.92 | $25.63 | 4,144 |
2016-09-02 | $28.60 | $28.81 | $28.60 | $28.81 | $25.53 | 3,212 |
2016-09-01 | $28.60 | $28.60 | $28.35 | $28.44 | $25.21 | 3,168 |
2016-08-31 | $28.79 | $28.79 | $28.47 | $28.62 | $25.37 | 4,846 |
2016-08-30 | $28.84 | $28.96 | $28.68 | $28.74 | $25.47 | 7,055 |
2016-08-29 | $28.79 | $28.86 | $28.73 | $28.81 | $25.54 | 5,264 |
2016-08-26 | $28.87 | $29.01 | $28.47 | $28.58 | $25.33 | 9,506 |
2016-08-25 | $28.85 | $28.85 | $28.71 | $28.74 | $25.47 | 3,611 |
2016-08-24 | $29.09 | $29.09 | $28.69 | $28.69 | $25.43 | 11,282 |
2016-08-23 | $29.00 | $29.09 | $28.99 | $29.00 | $25.70 | 10,009 |
2016-08-22 | $28.87 | $28.87 | $28.73 | $28.81 | $25.53 | 9,088 |
2016-08-19 | $29.10 | $29.10 | $28.85 | $28.99 | $25.69 | 5,893 |
2016-08-18 | $28.93 | $29.09 | $28.93 | $29.09 | $25.78 | 13,396 |
2016-08-17 | $28.90 | $28.90 | $28.57 | $28.83 | $25.55 | 10,563 |
2016-08-16 | $28.97 | $28.97 | $28.82 | $28.86 | $25.58 | 8,636 |
2016-08-15 | $28.91 | $29.09 | $28.91 | $28.99 | $25.69 | 9,754 |
2016-08-12 | $28.86 | $28.88 | $28.70 | $28.74 | $25.47 | 13,330 |
2016-08-11 | $28.84 | $28.84 | $28.69 | $28.82 | $25.54 | 8,037 |
2016-08-10 | $28.93 | $28.94 | $28.63 | $28.64 | $25.38 | 12,815 |
2016-08-09 | $29.03 | $29.04 | $28.84 | $28.88 | $25.60 | 9,802 |
2016-08-08 | $28.84 | $29.03 | $28.84 | $28.91 | $25.62 | 3,403 |
2016-08-05 | $28.63 | $28.76 | $28.63 | $28.76 | $25.49 | 4,678 |
2016-08-04 | $28.41 | $28.52 | $28.41 | $28.46 | $25.23 | 4,782 |
2016-08-03 | $28.21 | $28.41 | $28.21 | $28.41 | $25.18 | 14,391 |
2016-08-02 | $28.47 | $28.47 | $28.00 | $28.18 | $24.98 | 7,212 |
2016-08-01 | $28.61 | $28.63 | $28.37 | $28.39 | $25.16 | 35,779 |
2016-07-29 | $28.55 | $28.79 | $28.47 | $28.77 | $25.50 | 25,481 |
2016-07-28 | $28.45 | $28.62 | $28.45 | $28.62 | $25.37 | 20,035 |
2016-07-27 | $28.80 | $28.83 | $28.42 | $28.57 | $25.32 | 3,904 |
2016-07-26 | $28.70 | $28.70 | $28.53 | $28.70 | $25.44 | 2,960 |
2016-07-25 | $28.55 | $28.55 | $28.47 | $28.54 | $25.29 | 3,559 |
2016-07-22 | $28.58 | $28.67 | $28.58 | $28.67 | $25.42 | 745 |
2016-07-21 | $28.75 | $28.80 | $28.52 | $28.53 | $25.29 | 4,343 |
2016-07-20 | $28.56 | $28.73 | $28.40 | $28.65 | $25.39 | 5,100 |
2016-07-19 | $28.55 | $28.64 | $28.55 | $28.58 | $25.33 | 5,121 |
2016-07-18 | $28.72 | $28.80 | $28.55 | $28.80 | $25.53 | 2,864 |
2016-07-15 | $28.73 | $28.79 | $28.60 | $28.73 | $25.46 | 7,281 |
2016-07-14 | $28.85 | $28.85 | $28.68 | $28.70 | $25.44 | 20,548 |
2016-07-13 | $28.51 | $28.58 | $28.49 | $28.58 | $25.33 | 4,070 |
2016-07-12 | $28.37 | $28.79 | $28.37 | $28.69 | $25.42 | 14,950 |
2016-07-11 | $28.20 | $28.20 | $28.12 | $28.17 | $24.97 | 6,208 |
2016-07-08 | $27.81 | $28.04 | $27.79 | $28.01 | $24.83 | 10,317 |
2016-07-07 | $27.80 | $27.89 | $27.40 | $27.54 | $24.41 | 7,250 |
2016-07-06 | $27.45 | $27.64 | $27.30 | $27.64 | $24.50 | 1,330 |
2016-07-05 | $27.54 | $27.58 | $27.32 | $27.58 | $24.45 | 22,592 |
2016-07-01 | $27.87 | $28.07 | $27.87 | $28.07 | $24.88 | 1,218 |
2016-06-30 | $27.55 | $27.83 | $27.41 | $27.83 | $24.67 | 7,188 |
2016-06-29 | $27.21 | $27.53 | $27.21 | $27.49 | $24.37 | 7,314 |
2016-06-28 | $26.70 | $26.99 | $26.66 | $26.97 | $23.90 | 8,118 |
2016-06-27 | $26.92 | $26.92 | $26.24 | $26.32 | $23.33 | 4,370 |
2016-06-24 | $27.21 | $27.57 | $27.02 | $27.34 | $24.23 | 15,109 |
2016-06-23 | $27.91 | $28.00 | $27.91 | $27.98 | $24.80 | 7,973 |
2016-06-22 | $27.72 | $27.76 | $27.72 | $27.76 | $24.60 | 952 |
2016-06-21 | $27.60 | $27.76 | $27.57 | $27.76 | $24.60 | 7,788 |
2016-06-20 | $27.78 | $27.83 | $27.70 | $27.70 | $24.55 | 7,117 |
2016-06-17 | $27.43 | $27.50 | $27.37 | $27.50 | $24.37 | 9,563 |
2016-06-16 | $27.32 | $27.45 | $27.26 | $27.45 | $24.21 | 3,084 |
2016-06-15 | $27.54 | $27.62 | $27.53 | $27.57 | $24.32 | 1,816 |
2016-06-14 | $27.49 | $27.56 | $27.33 | $27.43 | $24.20 | 7,517 |
2016-06-13 | $27.64 | $27.80 | $27.50 | $27.50 | $24.26 | 5,230 |
2016-06-10 | $27.81 | $27.81 | $27.70 | $27.72 | $24.45 | 1,328 |
2016-06-09 | $28.09 | $28.13 | $27.97 | $28.13 | $24.81 | 3,086 |
2016-06-08 | $28.14 | $28.18 | $28.05 | $28.18 | $24.86 | 7,805 |
2016-06-07 | $27.90 | $28.08 | $27.90 | $28.00 | $24.70 | 4,683 |
2016-06-06 | $27.77 | $27.95 | $27.77 | $27.89 | $24.60 | 8,127 |
2016-06-03 | $27.67 | $27.71 | $27.53 | $27.71 | $24.45 | 6,257 |
2016-06-02 | $27.55 | $27.63 | $27.40 | $27.63 | $24.37 | 3,322 |
2016-06-01 | $27.34 | $27.51 | $27.33 | $27.45 | $24.21 | 6,231 |
2016-05-31 | $27.46 | $27.54 | $27.40 | $27.54 | $24.29 | 14,924 |
2016-05-27 | $27.36 | $27.40 | $27.32 | $27.40 | $24.17 | 3,773 |
2016-05-26 | $27.30 | $27.36 | $27.28 | $27.32 | $24.10 | 10,074 |
2016-05-25 | $27.23 | $27.30 | $27.23 | $27.29 | $24.08 | 2,147 |
2016-05-24 | $26.89 | $27.03 | $26.89 | $27.03 | $23.84 | 11,426 |
2016-05-23 | $26.75 | $26.84 | $26.69 | $26.78 | $23.63 | 3,654 |
2016-05-20 | $26.75 | $26.85 | $26.74 | $26.79 | $23.63 | 4,184 |
2016-05-19 | $26.47 | $26.67 | $26.36 | $26.64 | $23.50 | 110,516 |
2016-05-18 | $26.90 | $26.96 | $26.68 | $26.68 | $23.54 | 11,643 |
2016-05-17 | $27.11 | $27.11 | $26.99 | $27.02 | $23.84 | 466 |
2016-05-16 | $27.22 | $27.22 | $27.10 | $27.17 | $23.97 | 5,286 |
2016-05-13 | $27.01 | $27.09 | $26.85 | $26.85 | $23.69 | 3,582 |
2016-05-12 | $27.14 | $27.14 | $27.09 | $27.10 | $23.91 | 1,977 |
2016-05-11 | $27.24 | $27.28 | $27.19 | $27.19 | $23.98 | 2,212 |
2016-05-10 | $27.15 | $27.21 | $27.15 | $27.21 | $24.00 | 2,633 |
2016-05-09 | $27.05 | $27.05 | $26.96 | $27.00 | $23.82 | 963 |
2016-05-06 | $26.93 | $27.06 | $26.90 | $27.02 | $23.84 | 9,656 |
2016-05-05 | $27.09 | $27.09 | $26.90 | $26.97 | $23.79 | 2,160 |
2016-05-04 | $26.91 | $26.97 | $26.84 | $26.92 | $23.75 | 260,649 |
2016-05-03 | $27.13 | $27.13 | $26.91 | $27.02 | $23.84 | 10,201 |
2016-05-02 | $27.14 | $27.43 | $27.14 | $27.41 | $24.18 | 5,499 |
2016-04-29 | $27.18 | $27.18 | $26.92 | $27.18 | $23.98 | 5,575 |
2016-04-28 | $27.38 | $27.50 | $27.22 | $27.23 | $24.02 | 4,283 |
2016-04-27 | $27.29 | $27.29 | $27.29 | $27.29 | $24.08 | 759 |
2016-04-26 | $27.05 | $27.18 | $27.04 | $27.17 | $23.97 | 5,105 |
2016-04-25 | $26.95 | $26.98 | $26.83 | $26.89 | $23.72 | 266,909 |
2016-04-22 | $27.07 | $27.15 | $27.02 | $27.10 | $23.91 | 11,856 |
2016-04-21 | $27.01 | $27.01 | $26.78 | $26.82 | $23.66 | 5,725 |
2016-04-20 | $27.25 | $27.33 | $27.17 | $27.17 | $23.97 | 2,316 |
2016-04-19 | $27.29 | $27.29 | $27.16 | $27.24 | $24.03 | 3,848 |
2016-04-18 | $26.83 | $26.95 | $26.78 | $26.90 | $23.73 | 4,078 |
2016-04-15 | $26.80 | $26.82 | $26.78 | $26.81 | $23.65 | 3,286 |
2016-04-14 | $26.82 | $26.82 | $26.68 | $26.73 | $23.58 | 24,222 |
2016-04-13 | $26.71 | $26.82 | $26.63 | $26.82 | $23.66 | 5,694 |
2016-04-12 | $26.54 | $26.56 | $26.52 | $26.55 | $23.42 | 4,479 |
2016-04-11 | $26.29 | $26.36 | $26.20 | $26.20 | $23.11 | 64,103 |
2016-04-08 | $26.29 | $26.29 | $26.06 | $26.11 | $23.03 | 7,053 |
2016-04-07 | $25.99 | $25.99 | $25.82 | $25.86 | $22.81 | 6,650 |
2016-04-06 | $25.96 | $26.15 | $25.96 | $26.15 | $23.07 | 7,186 |
2016-04-05 | $26.19 | $26.19 | $26.01 | $26.04 | $22.97 | 206,725 |
2016-04-04 | $26.39 | $26.39 | $26.29 | $26.29 | $23.19 | 2,395 |
2016-04-01 | $26.27 | $26.51 | $26.27 | $26.51 | $23.38 | 2,253 |
2016-03-31 | $26.45 | $26.58 | $26.45 | $26.53 | $23.40 | 3,654 |
2016-03-30 | $26.51 | $26.51 | $26.39 | $26.50 | $23.37 | 2,261 |
2016-03-29 | $25.99 | $26.41 | $25.93 | $26.41 | $23.30 | 8,013 |
2016-03-28 | $26.08 | $26.18 | $26.08 | $26.09 | $23.01 | 153,332 |
2016-03-24 | $25.75 | $26.05 | $25.75 | $26.05 | $22.98 | 63,992 |
2016-03-23 | $26.03 | $26.12 | $26.03 | $26.08 | $23.00 | 1,229 |
2016-03-22 | $26.04 | $26.33 | $26.04 | $26.23 | $23.14 | 4,286 |
2016-03-21 | $26.26 | $26.31 | $26.26 | $26.31 | $23.21 | 280 |
2016-03-18 | $26.32 | $26.33 | $26.26 | $26.33 | $23.23 | 5,797 |
2016-03-17 | $25.96 | $26.44 | $25.96 | $26.38 | $23.25 | 3,787 |
2016-03-16 | $25.75 | $25.99 | $25.65 | $25.99 | $22.91 | 18,258 |
2016-03-15 | $25.60 | $25.68 | $25.60 | $25.68 | $22.63 | 893 |
2016-03-14 | $25.76 | $25.83 | $25.70 | $25.83 | $22.76 | 875 |
2016-03-11 | $25.68 | $25.84 | $25.68 | $25.84 | $22.77 | 3,472 |
2016-03-10 | $25.09 | $25.42 | $25.08 | $25.42 | $22.41 | 2,926 |
2016-03-09 | $25.40 | $25.40 | $25.40 | $25.40 | $22.39 | 956 |
2016-03-08 | $25.29 | $25.37 | $25.22 | $25.22 | $22.23 | 1,611 |
2016-03-07 | $25.55 | $25.73 | $25.55 | $25.67 | $22.62 | 2,756 |
2016-03-04 | $25.18 | $25.68 | $25.18 | $25.60 | $22.56 | 3,342 |
2016-03-03 | $24.84 | $25.14 | $24.84 | $25.14 | $22.16 | 1,115 |
2016-03-02 | $24.40 | $24.84 | $24.40 | $24.84 | $21.89 | 3,458 |
2016-03-01 | $24.28 | $24.45 | $24.28 | $24.32 | $21.43 | 3,818 |
2016-02-29 | $24.20 | $24.37 | $24.20 | $24.26 | $21.38 | 4,138 |
2016-02-26 | $24.11 | $24.11 | $24.10 | $24.11 | $21.25 | 652 |
2016-02-25 | $24.00 | $24.14 | $24.00 | $24.13 | $21.27 | 927 |
2016-02-24 | $23.52 | $23.79 | $23.52 | $23.79 | $20.97 | 1,119 |
2016-02-23 | $23.69 | $23.74 | $23.69 | $23.72 | $20.91 | 2,354 |
2016-02-22 | $23.93 | $23.96 | $23.92 | $23.96 | $21.12 | 1,769 |
2016-02-19 | $23.37 | $23.56 | $23.37 | $23.51 | $20.72 | 3,874 |
2016-02-18 | $23.61 | $23.62 | $23.61 | $23.62 | $20.82 | 727 |
2016-02-17 | $23.57 | $23.62 | $23.52 | $23.52 | $20.73 | 2,913 |
2016-02-16 | $23.17 | $23.19 | $23.02 | $23.17 | $20.42 | 4,036 |
2016-02-12 | $22.69 | $22.85 | $22.69 | $22.85 | $20.14 | 2,691 |
2016-02-11 | $22.53 | $22.60 | $22.38 | $22.57 | $19.89 | 2,316 |
2016-02-10 | $23.05 | $23.15 | $23.05 | $23.15 | $20.40 | 1,831 |
2016-02-09 | $23.01 | $23.04 | $22.88 | $23.01 | $20.28 | 1,902 |
2016-02-08 | $23.15 | $23.15 | $22.96 | $22.99 | $20.26 | 1,585 |
2016-02-05 | $23.61 | $23.65 | $23.59 | $23.59 | $20.79 | 949 |
2016-02-04 | $23.77 | $23.94 | $23.77 | $23.87 | $21.04 | 879 |
2016-02-03 | $23.46 | $23.64 | $23.21 | $23.64 | $20.84 | 1,418 |
2016-02-02 | $23.25 | $23.30 | $23.24 | $23.24 | $20.48 | 3,220 |
2016-02-01 | $23.63 | $23.75 | $23.63 | $23.73 | $20.91 | 3,300 |
2016-01-29 | $23.40 | $23.54 | $23.40 | $23.52 | $20.73 | 1,981 |
2016-01-28 | $23.17 | $23.26 | $23.01 | $23.12 | $20.38 | 7,943 |
2016-01-27 | $22.98 | $23.14 | $22.96 | $22.97 | $20.25 | 5,912 |
2016-01-26 | $22.50 | $22.90 | $22.50 | $22.90 | $20.19 | 36,545 |
2016-01-25 | $22.76 | $22.76 | $22.43 | $22.43 | $19.77 | 4,744 |
2016-01-22 | $22.64 | $22.85 | $22.61 | $22.77 | $20.07 | 8,728 |
2016-01-21 | $22.27 | $22.52 | $22.27 | $22.32 | $19.67 | 3,186 |
2016-01-20 | $21.88 | $22.32 | $21.79 | $22.32 | $19.67 | 8,657 |
2016-01-19 | $22.76 | $22.76 | $22.48 | $22.65 | $19.96 | 3,706 |
2016-01-15 | $22.68 | $22.75 | $22.55 | $22.75 | $20.05 | 9,061 |
2016-01-14 | $22.99 | $23.25 | $22.84 | $23.20 | $20.45 | 5,190 |
2016-01-13 | $23.17 | $23.18 | $22.93 | $22.96 | $20.24 | 2,980 |
2016-01-12 | $23.70 | $23.70 | $23.19 | $23.37 | $20.60 | 4,482 |
2016-01-11 | $23.70 | $23.75 | $23.33 | $23.48 | $20.69 | 11,207 |
2016-01-08 | $23.88 | $23.88 | $23.65 | $23.65 | $20.84 | 27,846 |
2016-01-07 | $24.07 | $24.11 | $23.84 | $23.87 | $21.04 | 5,995 |
2016-01-06 | $24.33 | $24.34 | $24.22 | $24.30 | $21.42 | 2,149 |
2016-01-05 | $24.66 | $24.72 | $24.49 | $24.72 | $21.79 | 6,215 |
2016-01-04 | $24.46 | $24.53 | $24.45 | $24.47 | $21.57 | 8,578 |
2015-12-31 | $24.87 | $24.98 | $24.74 | $24.78 | $21.84 | 11,436 |
2015-12-30 | $24.99 | $25.02 | $24.98 | $24.98 | $22.02 | 872 |
2015-12-29 | $25.06 | $25.12 | $25.06 | $25.11 | $22.13 | 4,644 |
2015-12-28 | $25.00 | $25.00 | $24.80 | $24.94 | $21.98 | 8,313 |
2015-12-24 | $25.13 | $25.15 | $25.11 | $25.15 | $22.17 | 1,438 |
2015-12-23 | $24.99 | $25.09 | $24.97 | $25.08 | $22.10 | 5,810 |
2015-12-22 | $24.41 | $24.68 | $24.34 | $24.68 | $21.75 | 12,703 |
2015-12-21 | $24.45 | $24.45 | $24.27 | $24.29 | $21.41 | 3,495 |
2015-12-18 | $24.37 | $24.44 | $24.36 | $24.44 | $21.54 | 3,882 |
2015-12-17 | $25.02 | $25.08 | $24.95 | $25.06 | $21.80 | 4,729 |
2015-12-16 | $25.04 | $25.28 | $25.04 | $25.28 | $21.99 | 9,243 |
2015-12-15 | $24.90 | $24.99 | $24.88 | $24.94 | $21.70 | 1,526 |
2015-12-14 | $24.62 | $24.62 | $24.48 | $24.55 | $21.35 | 9,617 |
2015-12-11 | $24.89 | $24.89 | $24.72 | $24.76 | $21.54 | 3,272 |
2015-12-10 | $25.00 | $25.15 | $25.00 | $25.15 | $21.88 | 4,925 |
2015-12-09 | $25.42 | $25.51 | $25.07 | $25.14 | $21.87 | 1,912 |
2015-12-08 | $25.24 | $25.28 | $25.19 | $25.27 | $21.98 | 5,269 |
2015-12-07 | $25.45 | $25.49 | $25.41 | $25.46 | $22.15 | 6,713 |
2015-12-04 | $25.76 | $25.87 | $25.76 | $25.85 | $22.49 | 6,288 |
2015-12-03 | $25.66 | $25.66 | $25.52 | $25.57 | $22.24 | 3,102 |
2015-12-02 | $26.22 | $26.22 | $25.85 | $25.93 | $22.56 | 4,891 |
2015-12-01 | $26.21 | $26.29 | $26.17 | $26.29 | $22.87 | 7,191 |
2015-11-30 | $26.11 | $26.11 | $26.11 | $26.11 | $22.71 | 178 |
2015-11-27 | $26.10 | $26.11 | $26.10 | $26.11 | $22.71 | 1,810 |
2015-11-25 | $26.13 | $26.13 | $26.13 | $26.13 | $22.73 | 740 |
2015-11-24 | $26.03 | $26.17 | $26.03 | $26.17 | $22.76 | 8,109 |
2015-11-23 | $26.07 | $26.14 | $26.02 | $26.04 | $22.66 | 2,518 |
2015-11-20 | $26.10 | $26.10 | $26.04 | $26.06 | $22.67 | 2,454 |
2015-11-19 | $26.05 | $26.05 | $26.01 | $26.05 | $22.66 | 3,946 |
2015-11-18 | $25.84 | $26.05 | $25.82 | $26.05 | $22.66 | 2,525 |
2015-11-17 | $25.95 | $25.95 | $25.68 | $25.72 | $22.37 | 3,492 |
2015-11-16 | $25.52 | $25.84 | $25.51 | $25.84 | $22.47 | 6,142 |
2015-11-13 | $25.41 | $25.60 | $25.41 | $25.47 | $22.16 | 1,747 |
2015-11-12 | $25.64 | $25.64 | $25.64 | $25.64 | $22.30 | 766 |
2015-11-11 | $26.01 | $26.04 | $26.01 | $26.04 | $22.65 | 1,566 |
2015-11-10 | $25.98 | $26.09 | $25.89 | $26.09 | $22.70 | 2,625 |
2015-11-09 | $25.89 | $25.96 | $25.83 | $25.89 | $22.52 | 1,966 |
2015-11-06 | $26.32 | $26.32 | $26.08 | $26.14 | $22.74 | 1,196 |
2015-11-05 | $26.53 | $26.53 | $26.34 | $26.42 | $22.98 | 939 |
2015-11-04 | $26.55 | $26.55 | $26.40 | $26.43 | $22.99 | 15,252 |
2015-11-03 | $26.44 | $26.66 | $26.44 | $26.55 | $23.10 | 3,083 |
2015-11-02 | $26.05 | $26.44 | $26.05 | $26.44 | $23.00 | 6,057 |
2015-10-30 | $26.07 | $26.19 | $26.05 | $26.09 | $22.70 | 4,546 |
2015-10-29 | $26.16 | $26.22 | $25.99 | $26.08 | $22.69 | 6,970 |
2015-10-28 | $25.78 | $26.16 | $25.78 | $26.08 | $22.69 | 8,998 |
2015-10-27 | $25.84 | $25.87 | $25.72 | $25.76 | $22.41 | 19,303 |
2015-10-26 | $26.06 | $26.14 | $26.05 | $26.08 | $22.69 | 3,040 |
2015-10-23 | $26.37 | $26.37 | $26.16 | $26.22 | $22.81 | 2,676 |
2015-10-22 | $26.20 | $26.32 | $26.17 | $26.20 | $22.79 | 3,229 |
2015-10-21 | $26.17 | $26.17 | $25.94 | $25.94 | $22.57 | 731 |
2015-10-20 | $26.13 | $26.18 | $26.13 | $26.18 | $22.77 | 1,079 |
2015-10-19 | $25.94 | $26.01 | $25.92 | $25.94 | $22.57 | 4,099 |
2015-10-16 | $26.18 | $26.18 | $26.00 | $26.13 | $22.73 | 1,704 |
2015-10-15 | $25.79 | $25.88 | $25.71 | $25.88 | $22.51 | 1,835 |
2015-10-14 | $25.81 | $25.82 | $25.78 | $25.82 | $22.46 | 3,238 |
2015-10-13 | $26.06 | $26.06 | $25.83 | $25.83 | $22.47 | 1,242 |
2015-10-12 | $26.04 | $26.04 | $25.94 | $25.94 | $22.57 | 2,706 |
2015-10-09 | $26.09 | $26.09 | $26.01 | $26.07 | $22.68 | 1,505 |
2015-10-08 | $25.74 | $26.20 | $25.74 | $26.20 | $22.79 | 2,866 |
2015-10-07 | $25.84 | $25.84 | $25.58 | $25.75 | $22.40 | 53,133 |
2015-10-06 | $25.46 | $25.54 | $25.46 | $25.50 | $22.18 | 3,681 |
2015-10-05 | $25.18 | $25.38 | $25.17 | $25.38 | $22.08 | 5,856 |
2015-10-02 | $24.25 | $24.77 | $24.25 | $24.77 | $21.55 | 36,899 |
2015-10-01 | $24.57 | $24.57 | $24.39 | $24.42 | $21.24 | 4,726 |
2015-09-30 | $24.45 | $24.57 | $24.32 | $24.57 | $21.37 | 16,313 |
2015-09-29 | $24.23 | $24.29 | $24.18 | $24.26 | $21.10 | 7,786 |
2015-09-28 | $24.37 | $24.40 | $24.13 | $24.13 | $20.99 | 2,837 |
2015-09-25 | $24.83 | $24.83 | $24.69 | $24.74 | $21.52 | 2,102 |
2015-09-24 | $24.55 | $24.70 | $24.49 | $24.70 | $21.49 | 1,226 |
2015-09-23 | $24.76 | $24.83 | $24.62 | $24.64 | $21.43 | 4,974 |
2015-09-22 | $24.82 | $24.83 | $24.59 | $24.70 | $21.49 | 2,564 |
2015-09-21 | $25.11 | $25.11 | $24.99 | $24.99 | $21.74 | 3,507 |
2015-09-18 | $25.02 | $25.10 | $24.91 | $24.91 | $21.67 | 2,447 |
2015-09-17 | $25.64 | $25.72 | $25.60 | $25.72 | $22.20 | 1,194 |
2015-09-16 | $25.30 | $25.58 | $25.30 | $25.58 | $22.07 | 3,594 |
2015-09-15 | $24.99 | $25.20 | $24.99 | $25.17 | $21.72 | 7,185 |
2015-09-14 | $24.94 | $24.96 | $24.87 | $24.87 | $21.46 | 5,786 |
2015-09-11 | $24.82 | $24.87 | $24.76 | $24.87 | $21.46 | 1,819 |
2015-09-10 | $24.86 | $25.02 | $24.86 | $24.95 | $21.53 | 789 |
2015-09-09 | $25.41 | $25.41 | $24.99 | $25.10 | $21.66 | 3,980 |
2015-09-08 | $25.06 | $25.17 | $25.06 | $25.17 | $21.72 | 1,082 |
2015-09-04 | $24.72 | $24.72 | $24.61 | $24.61 | $21.24 | 824 |
2015-09-03 | $25.14 | $25.18 | $24.99 | $25.08 | $21.64 | 10,188 |
2015-09-02 | $24.94 | $24.94 | $24.61 | $24.90 | $21.49 | 8,599 |
2015-09-01 | $25.11 | $25.11 | $24.59 | $24.74 | $21.35 | 17,807 |
2015-08-31 | $25.25 | $25.54 | $25.25 | $25.46 | $21.97 | 2,635 |
2015-08-28 | $25.58 | $25.59 | $25.47 | $25.53 | $22.03 | 4,115 |
2015-08-27 | $24.99 | $25.35 | $24.99 | $25.26 | $21.80 | 3,023 |
2015-08-26 | $24.62 | $24.63 | $24.35 | $24.61 | $21.24 | 10,563 |
2015-08-25 | $24.51 | $25.18 | $24.31 | $24.31 | $20.98 | 3,971 |
2015-08-24 | $21.35 | $25.37 | $15.95 | $24.67 | $21.29 | 15,374 |
2015-08-21 | $26.09 | $26.09 | $25.88 | $25.89 | $22.34 | 10,127 |
2015-08-20 | $26.55 | $26.55 | $26.33 | $26.33 | $22.72 | 5,774 |
2015-08-19 | $26.58 | $26.68 | $26.58 | $26.67 | $23.02 | 790 |
2015-08-18 | $27.08 | $27.08 | $26.92 | $26.96 | $23.27 | 2,846 |
2015-08-17 | $26.82 | $27.07 | $26.82 | $27.07 | $23.36 | 1,915 |
2015-08-14 | $26.84 | $26.94 | $26.76 | $26.94 | $23.25 | 17,300 |
2015-08-13 | $26.87 | $26.87 | $26.74 | $26.86 | $23.18 | 1,647 |
2015-08-12 | $26.84 | $26.92 | $26.81 | $26.92 | $23.23 | 7,512 |
2015-08-11 | $26.76 | $26.85 | $26.75 | $26.84 | $23.16 | 5,930 |
2015-08-10 | $26.90 | $26.99 | $26.89 | $26.99 | $23.29 | 1,159 |
2015-08-07 | $26.60 | $26.61 | $26.52 | $26.55 | $22.91 | 6,693 |
2015-08-06 | $26.58 | $26.61 | $26.49 | $26.61 | $22.96 | 4,761 |
2015-08-05 | $26.63 | $26.76 | $26.52 | $26.52 | $22.89 | 8,646 |
2015-08-04 | $26.66 | $26.68 | $26.48 | $26.48 | $22.85 | 2,235 |
2015-08-03 | $26.58 | $26.64 | $26.57 | $26.64 | $22.99 | 1,803 |
2015-07-31 | $26.83 | $26.83 | $26.81 | $26.81 | $23.14 | 761 |
2015-07-30 | $26.76 | $26.77 | $26.65 | $26.72 | $23.06 | 3,650 |
2015-07-29 | $26.39 | $26.67 | $26.39 | $26.67 | $23.02 | 4,409 |
2015-07-28 | $26.15 | $26.39 | $26.15 | $26.36 | $22.75 | 3,659 |
2015-07-27 | $26.10 | $26.22 | $26.07 | $26.08 | $22.51 | 2,663 |
2015-07-24 | $26.41 | $26.41 | $26.20 | $26.24 | $22.64 | 30,700 |
2015-07-23 | $26.54 | $26.54 | $26.25 | $26.31 | $22.70 | 5,788 |
2015-07-22 | $26.67 | $26.67 | $26.59 | $26.62 | $22.98 | 2,610 |
2015-07-21 | $26.68 | $26.79 | $26.57 | $26.60 | $22.95 | 11,940 |
2015-07-20 | $26.68 | $26.80 | $26.68 | $26.80 | $23.13 | 2,040 |
2015-07-17 | $27.01 | $27.01 | $26.89 | $26.89 | $23.20 | 1,434 |
2015-07-16 | $27.01 | $27.01 | $27.01 | $27.01 | $23.31 | 224 |
2015-07-15 | $27.04 | $27.07 | $26.99 | $27.01 | $23.31 | 2,830 |
2015-07-14 | $27.18 | $27.18 | $27.17 | $27.18 | $23.46 | 2,871 |
2015-07-13 | $27.00 | $27.11 | $27.00 | $27.11 | $23.39 | 5,001 |
2015-07-10 | $26.97 | $26.97 | $26.91 | $26.91 | $23.22 | 1,375 |
2015-07-09 | $26.96 | $26.96 | $26.83 | $26.83 | $23.15 | 1,625 |
2015-07-08 | $27.06 | $27.06 | $26.77 | $26.82 | $23.14 | 11,247 |
2015-07-07 | $26.98 | $27.22 | $26.69 | $27.20 | $23.47 | 5,687 |
2015-07-06 | $26.97 | $26.99 | $26.85 | $26.93 | $23.24 | 3,734 |
2015-07-02 | $27.20 | $27.20 | $27.05 | $27.09 | $23.38 | 2,432 |
2015-07-01 | $27.50 | $27.50 | $26.97 | $26.97 | $23.27 | 2,988 |
2015-06-30 | $27.19 | $27.19 | $26.97 | $26.97 | $23.27 | 3,587 |
2015-06-29 | $27.25 | $27.25 | $26.96 | $26.96 | $23.27 | 7,220 |
2015-06-26 | $27.45 | $27.48 | $27.39 | $27.48 | $23.72 | 6,543 |
2015-06-25 | $27.64 | $27.64 | $27.43 | $27.50 | $23.73 | 2,565 |
2015-06-24 | $27.83 | $27.83 | $27.65 | $27.65 | $23.86 | 2,356 |
2015-06-23 | $27.89 | $27.91 | $27.82 | $27.87 | $24.05 | 3,665 |
2015-06-22 | $27.89 | $27.93 | $27.86 | $27.88 | $24.06 | 4,737 |
2015-06-19 | $27.95 | $27.95 | $27.81 | $27.82 | $24.00 | 3,895 |
2015-06-18 | $27.92 | $28.02 | $27.90 | $28.02 | $24.10 | 5,100 |
2015-06-17 | $27.87 | $27.87 | $27.68 | $27.81 | $23.92 | 5,692 |
2015-06-16 | $27.67 | $27.79 | $27.67 | $27.76 | $23.88 | 2,416 |
2015-06-15 | $27.59 | $27.76 | $27.59 | $27.67 | $23.80 | 5,071 |
2015-06-12 | $27.80 | $27.80 | $27.78 | $27.78 | $23.89 | 4,395 |
2015-06-11 | $27.94 | $27.96 | $27.94 | $27.95 | $24.04 | 2,297 |
2015-06-10 | $27.85 | $27.95 | $27.85 | $27.88 | $23.98 | 5,325 |
2015-06-09 | $27.64 | $27.68 | $27.62 | $27.62 | $23.76 | 1,964 |
2015-06-08 | $27.69 | $27.71 | $27.65 | $27.71 | $23.83 | 8,288 |
2015-06-05 | $27.67 | $27.74 | $27.67 | $27.70 | $23.82 | 5,205 |
2015-06-04 | $27.84 | $27.86 | $27.76 | $27.76 | $23.87 | 3,372 |
2015-06-03 | $28.05 | $28.05 | $27.92 | $27.98 | $24.06 | 10,565 |
2015-06-02 | $27.89 | $27.96 | $27.86 | $27.93 | $24.02 | 5,257 |
Invesco S&P MidCap Value with Momentum ETF (XMVM) News Headlines
Recent Invesco S&P MidCap Value with Momentum ETF (XMVM) News
Similar Companies to Invesco S&P MidCap Value with Momentum ETF (XMVM) 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 | -- | -- | -- |