Invesco S&P SmallCap Value with Momentum ETF (XSVM) Exchange: NYSE ARCA
Data as of April 19, 2024
$53.59 ($0.57) 1.07%
Invesco S&P SmallCap Value with Momentum ETF - Daily Information
Click for more stock information on Invesco S&P SmallCap Value with Momentum ETF.Daily Information | Data |
---|---|
Date | April 19, 2024 |
Open | $52.90 |
Previous Close | $53.59 |
High | $53.70 |
Low | $52.90 |
Adjusted Open | $52.90 |
Previous Adjusted Close | $53.59 |
Adjusted High | $53.70 |
Adjusted Low | $52.90 |
About Invesco S&P SmallCap Value with Momentum ETF (XSVM)
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 120 stocks in the S&P SmallCap 600® 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 issuer’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 240 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 240 securities by momentum score and selects the 120 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 119 constituents with market capitalizations ranging from $99.3 million to $3.4 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 SmallCap Value with Momentum ETF (XSVM)
Historical Stock Data for Invesco S&P SmallCap Value with Momentum ETF (XSVM)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-04-19 | $52.90 | $53.70 | $52.90 | $53.59 | $53.59 | 48,849 |
2024-04-18 | $53.12 | $53.72 | $52.82 | $53.02 | $53.02 | 39,829 |
2024-04-17 | $53.73 | $53.86 | $52.95 | $53.00 | $53.00 | 89,936 |
2024-04-16 | $53.34 | $53.53 | $52.93 | $53.48 | $53.48 | 39,289 |
2024-04-15 | $54.45 | $54.75 | $53.47 | $53.65 | $53.65 | 59,880 |
2024-04-12 | $54.63 | $54.94 | $53.91 | $54.13 | $54.13 | 40,371 |
2024-04-11 | $54.95 | $54.95 | $54.38 | $54.91 | $54.91 | 49,462 |
2024-04-10 | $55.01 | $55.24 | $54.29 | $54.69 | $54.69 | 65,471 |
2024-04-09 | $56.40 | $56.41 | $55.74 | $56.07 | $56.07 | 37,012 |
2024-04-08 | $56.30 | $56.45 | $56.03 | $56.20 | $56.20 | 45,749 |
2024-04-05 | $55.71 | $56.25 | $55.65 | $55.99 | $55.99 | 40,064 |
2024-04-04 | $56.92 | $56.92 | $55.57 | $55.84 | $55.84 | 70,011 |
2024-04-03 | $55.60 | $56.42 | $55.60 | $56.37 | $56.37 | 120,212 |
2024-04-02 | $56.01 | $56.12 | $55.35 | $55.72 | $55.72 | 93,708 |
2024-04-01 | $57.18 | $57.18 | $56.50 | $56.54 | $56.54 | 72,166 |
2024-03-28 | $56.79 | $57.25 | $56.71 | $56.94 | $56.94 | 85,721 |
2024-03-27 | $55.86 | $56.76 | $55.86 | $56.76 | $56.76 | 93,683 |
2024-03-26 | $55.87 | $55.90 | $55.43 | $55.48 | $55.48 | 40,355 |
2024-03-25 | $55.55 | $56.00 | $55.55 | $55.58 | $55.58 | 44,104 |
2024-03-22 | $56.20 | $56.20 | $55.48 | $55.48 | $55.48 | 57,426 |
2024-03-21 | $55.84 | $56.29 | $55.70 | $56.20 | $56.20 | 60,622 |
2024-03-20 | $54.28 | $55.49 | $53.99 | $55.44 | $55.44 | 94,880 |
2024-03-19 | $53.55 | $54.42 | $53.55 | $54.42 | $54.42 | 75,343 |
2024-03-18 | $54.05 | $54.11 | $53.55 | $53.69 | $53.69 | 40,836 |
2024-03-15 | $53.52 | $54.29 | $53.52 | $54.19 | $53.97 | 51,625 |
2024-03-14 | $54.59 | $54.59 | $53.33 | $53.68 | $53.46 | 43,797 |
2024-03-13 | $54.21 | $54.80 | $54.21 | $54.51 | $54.29 | 45,313 |
2024-03-12 | $54.32 | $54.55 | $53.95 | $54.18 | $53.96 | 33,330 |
2024-03-11 | $54.40 | $54.43 | $53.87 | $54.42 | $54.20 | 39,371 |
2024-03-08 | $54.80 | $55.25 | $54.33 | $54.40 | $54.18 | 55,926 |
2024-03-07 | $54.13 | $54.62 | $54.13 | $54.47 | $54.25 | 46,226 |
2024-03-06 | $54.35 | $54.35 | $53.70 | $53.91 | $53.69 | 53,248 |
2024-03-05 | $53.92 | $54.51 | $53.76 | $53.96 | $53.74 | 56,079 |
2024-03-04 | $55.02 | $55.18 | $54.09 | $54.12 | $53.90 | 43,941 |
2024-03-01 | $54.87 | $55.07 | $54.40 | $54.85 | $54.85 | 53,646 |
2024-02-29 | $54.69 | $54.87 | $54.37 | $54.63 | $54.63 | 51,270 |
2024-02-28 | $54.31 | $54.70 | $54.12 | $54.20 | $54.20 | 53,564 |
2024-02-27 | $54.28 | $54.62 | $54.15 | $54.50 | $54.50 | 77,663 |
2024-02-26 | $53.65 | $54.20 | $53.55 | $53.99 | $53.99 | 60,432 |
2024-02-23 | $53.42 | $54.08 | $53.30 | $53.89 | $53.89 | 259,726 |
2024-02-22 | $53.42 | $53.60 | $53.01 | $53.52 | $53.52 | 119,976 |
2024-02-21 | $53.33 | $53.70 | $53.08 | $53.52 | $53.52 | 156,629 |
2024-02-20 | $53.51 | $53.89 | $53.27 | $53.62 | $53.62 | 57,733 |
2024-02-16 | $54.18 | $54.53 | $53.92 | $54.07 | $54.07 | 44,783 |
2024-02-15 | $53.91 | $54.89 | $53.79 | $54.79 | $54.79 | 115,531 |
2024-02-14 | $53.05 | $53.53 | $52.64 | $53.30 | $53.30 | 46,729 |
2024-02-13 | $52.94 | $53.16 | $52.08 | $52.55 | $52.55 | 189,310 |
2024-02-12 | $53.41 | $54.56 | $53.41 | $54.38 | $54.38 | 76,190 |
2024-02-09 | $52.73 | $53.26 | $52.32 | $53.18 | $53.18 | 62,868 |
2024-02-08 | $51.83 | $52.69 | $51.70 | $52.69 | $52.69 | 47,016 |
2024-02-07 | $52.27 | $52.27 | $51.72 | $51.95 | $51.95 | 62,185 |
2024-02-06 | $51.77 | $52.32 | $51.58 | $52.09 | $52.09 | 59,185 |
2024-02-05 | $52.19 | $52.19 | $51.41 | $51.83 | $51.83 | 81,853 |
2024-02-02 | $52.42 | $53.05 | $52.26 | $52.74 | $52.74 | 63,265 |
2024-02-01 | $52.62 | $53.06 | $52.00 | $52.98 | $52.98 | 82,520 |
2024-01-31 | $53.64 | $53.73 | $52.27 | $52.27 | $52.27 | 58,089 |
2024-01-30 | $53.34 | $53.79 | $53.28 | $53.76 | $53.76 | 138,292 |
2024-01-29 | $53.24 | $53.57 | $52.84 | $53.57 | $53.57 | 76,698 |
2024-01-26 | $53.17 | $53.49 | $52.87 | $53.23 | $53.23 | 139,250 |
2024-01-25 | $53.03 | $53.08 | $52.49 | $53.01 | $53.01 | 167,738 |
2024-01-24 | $52.97 | $52.97 | $52.04 | $52.21 | $52.21 | 77,054 |
2024-01-23 | $53.08 | $53.24 | $52.32 | $52.32 | $52.32 | 88,350 |
2024-01-22 | $51.87 | $52.80 | $51.87 | $52.75 | $52.75 | 96,029 |
2024-01-19 | $51.41 | $51.73 | $50.67 | $51.65 | $51.65 | 81,481 |
2024-01-18 | $50.94 | $51.24 | $50.43 | $51.14 | $51.14 | 100,876 |
2024-01-17 | $50.29 | $50.74 | $50.13 | $50.53 | $50.53 | 103,403 |
2024-01-16 | $51.45 | $51.56 | $50.82 | $51.01 | $51.01 | 104,301 |
2024-01-12 | $52.47 | $52.52 | $51.54 | $51.79 | $51.79 | 42,110 |
2024-01-11 | $51.99 | $52.04 | $51.28 | $51.94 | $51.94 | 66,646 |
2024-01-10 | $52.21 | $52.25 | $51.67 | $52.18 | $52.18 | 80,394 |
2024-01-09 | $52.23 | $52.31 | $51.80 | $52.08 | $52.08 | 147,710 |
2024-01-08 | $52.49 | $52.86 | $52.16 | $52.83 | $52.83 | 53,787 |
2024-01-05 | $52.38 | $53.15 | $52.32 | $52.51 | $52.51 | 52,132 |
2024-01-04 | $52.78 | $52.98 | $52.53 | $52.65 | $52.65 | 83,735 |
2024-01-03 | $53.51 | $53.55 | $52.67 | $52.68 | $52.68 | 107,425 |
2024-01-02 | $53.97 | $54.45 | $53.67 | $53.98 | $53.98 | 106,083 |
2023-12-29 | $54.82 | $54.93 | $54.16 | $54.17 | $54.17 | 71,288 |
2023-12-28 | $55.00 | $55.17 | $54.70 | $54.93 | $54.93 | 41,206 |
2023-12-27 | $55.21 | $55.52 | $54.92 | $55.16 | $55.16 | 76,529 |
2023-12-26 | $54.63 | $55.28 | $54.47 | $55.21 | $55.21 | 95,199 |
2023-12-22 | $54.40 | $54.77 | $54.16 | $54.38 | $54.38 | 61,012 |
2023-12-21 | $53.95 | $54.17 | $53.58 | $54.17 | $54.17 | 89,989 |
2023-12-20 | $54.13 | $54.79 | $53.37 | $53.44 | $53.44 | 181,950 |
2023-12-19 | $53.14 | $54.24 | $53.14 | $54.18 | $54.18 | 155,554 |
2023-12-18 | $53.21 | $53.37 | $52.72 | $52.90 | $52.90 | 72,959 |
2023-12-15 | $53.59 | $53.59 | $52.82 | $53.08 | $52.88 | 89,482 |
2023-12-14 | $52.66 | $53.59 | $52.66 | $53.44 | $53.23 | 118,155 |
2023-12-13 | $50.50 | $51.93 | $49.98 | $51.86 | $51.66 | 96,635 |
2023-12-12 | $50.78 | $50.83 | $50.32 | $50.46 | $50.27 | 45,025 |
2023-12-11 | $50.79 | $51.05 | $50.63 | $50.97 | $50.77 | 58,994 |
2023-12-08 | $50.38 | $50.99 | $50.37 | $50.87 | $50.67 | 41,823 |
2023-12-07 | $50.08 | $50.38 | $49.86 | $50.37 | $50.18 | 41,648 |
2023-12-06 | $50.51 | $51.25 | $49.82 | $49.83 | $49.64 | 44,724 |
2023-12-05 | $50.88 | $50.90 | $50.25 | $50.33 | $50.14 | 72,901 |
2023-12-04 | $50.36 | $51.19 | $50.27 | $51.11 | $50.91 | 65,519 |
2023-12-01 | $49.31 | $50.65 | $49.12 | $50.54 | $50.34 | 59,049 |
2023-11-30 | $49.23 | $49.48 | $48.83 | $49.32 | $49.13 | 34,252 |
2023-11-29 | $49.20 | $49.49 | $48.83 | $48.98 | $48.79 | 72,328 |
2023-11-28 | $48.98 | $49.23 | $48.70 | $48.75 | $48.56 | 64,561 |
2023-11-27 | $49.14 | $49.21 | $48.86 | $49.02 | $48.83 | 127,247 |
2023-11-24 | $49.05 | $49.43 | $49.00 | $49.25 | $49.25 | 23,488 |
2023-11-22 | $48.90 | $49.24 | $48.73 | $49.02 | $49.02 | 74,020 |
2023-11-21 | $49.00 | $49.20 | $48.80 | $48.80 | $48.80 | 58,937 |
2023-11-20 | $49.01 | $49.18 | $48.68 | $49.10 | $49.10 | 66,165 |
2023-11-17 | $48.67 | $49.08 | $48.67 | $48.93 | $48.93 | 53,891 |
2023-11-16 | $49.11 | $49.12 | $48.04 | $48.24 | $48.24 | 117,626 |
2023-11-15 | $49.12 | $49.84 | $49.07 | $49.24 | $49.24 | 116,781 |
2023-11-14 | $48.07 | $49.15 | $48.07 | $49.15 | $49.15 | 104,719 |
2023-11-13 | $46.62 | $47.09 | $46.48 | $46.83 | $46.83 | 79,898 |
2023-11-10 | $46.34 | $46.98 | $46.11 | $46.78 | $46.78 | 64,751 |
2023-11-09 | $46.71 | $46.71 | $45.95 | $46.12 | $46.12 | 77,453 |
2023-11-08 | $46.94 | $47.04 | $46.34 | $46.40 | $46.40 | 116,823 |
2023-11-07 | $47.24 | $47.24 | $46.78 | $46.93 | $46.93 | 88,255 |
2023-11-06 | $48.04 | $48.04 | $47.31 | $47.67 | $47.67 | 92,896 |
2023-11-03 | $47.90 | $48.35 | $47.81 | $48.00 | $48.00 | 79,606 |
2023-11-02 | $46.35 | $47.14 | $46.35 | $47.10 | $47.10 | 90,012 |
2023-11-01 | $45.39 | $46.07 | $44.99 | $46.02 | $46.02 | 73,382 |
2023-10-31 | $45.27 | $45.62 | $45.18 | $45.43 | $45.43 | 154,822 |
2023-10-30 | $45.45 | $45.73 | $45.03 | $45.38 | $45.38 | 106,831 |
2023-10-27 | $45.38 | $45.38 | $44.86 | $45.11 | $45.11 | 50,974 |
2023-10-26 | $45.12 | $45.65 | $45.00 | $45.25 | $45.25 | 99,675 |
2023-10-25 | $45.08 | $45.24 | $44.89 | $45.09 | $45.09 | 58,940 |
2023-10-24 | $45.61 | $45.70 | $45.10 | $45.37 | $45.37 | 50,274 |
2023-10-23 | $45.55 | $45.90 | $45.29 | $45.30 | $45.30 | 58,266 |
2023-10-20 | $46.28 | $46.30 | $45.73 | $45.77 | $45.77 | 70,706 |
2023-10-19 | $46.74 | $46.98 | $46.07 | $46.18 | $46.18 | 84,526 |
2023-10-18 | $47.33 | $47.38 | $46.84 | $46.94 | $46.94 | 49,099 |
2023-10-17 | $46.97 | $48.08 | $46.97 | $47.73 | $47.73 | 45,540 |
2023-10-16 | $46.89 | $47.43 | $46.89 | $47.13 | $47.13 | 47,452 |
2023-10-13 | $47.12 | $47.24 | $46.44 | $46.56 | $46.56 | 89,985 |
2023-10-12 | $47.95 | $47.95 | $46.60 | $46.97 | $46.97 | 60,821 |
2023-10-11 | $47.66 | $48.05 | $47.46 | $47.85 | $47.85 | 46,524 |
2023-10-10 | $47.55 | $47.98 | $47.55 | $47.64 | $47.64 | 59,273 |
2023-10-09 | $46.56 | $47.62 | $46.56 | $47.43 | $47.43 | 132,608 |
2023-10-06 | $46.35 | $47.12 | $46.16 | $46.72 | $46.72 | 47,143 |
2023-10-05 | $46.48 | $46.80 | $46.23 | $46.49 | $46.49 | 130,391 |
2023-10-04 | $46.87 | $47.04 | $46.28 | $46.64 | $46.64 | 151,116 |
2023-10-03 | $47.37 | $47.51 | $46.69 | $46.87 | $46.87 | 168,127 |
2023-10-02 | $48.28 | $48.30 | $47.37 | $47.62 | $47.62 | 219,422 |
2023-09-29 | $48.88 | $48.88 | $48.09 | $48.15 | $48.15 | 39,760 |
2023-09-28 | $48.01 | $48.84 | $48.01 | $48.63 | $48.63 | 64,234 |
2023-09-27 | $47.34 | $47.99 | $47.34 | $47.75 | $47.75 | 97,089 |
2023-09-26 | $47.26 | $47.61 | $46.96 | $46.96 | $46.96 | 39,889 |
2023-09-25 | $46.89 | $47.76 | $46.89 | $47.58 | $47.58 | 42,596 |
2023-09-22 | $47.47 | $47.60 | $47.08 | $47.16 | $47.16 | 61,848 |
2023-09-21 | $47.07 | $47.57 | $46.99 | $47.30 | $47.30 | 222,139 |
2023-09-20 | $47.96 | $48.33 | $47.33 | $47.33 | $47.33 | 78,980 |
2023-09-19 | $48.04 | $48.33 | $47.72 | $47.83 | $47.83 | 36,895 |
2023-09-18 | $48.12 | $48.28 | $47.89 | $47.96 | $47.96 | 48,486 |
2023-09-15 | $48.62 | $48.66 | $47.93 | $48.25 | $48.06 | 43,030 |
2023-09-14 | $48.20 | $48.85 | $48.20 | $48.74 | $48.55 | 75,954 |
2023-09-13 | $48.27 | $48.30 | $47.66 | $47.91 | $47.72 | 27,059 |
2023-09-12 | $48.12 | $48.46 | $48.05 | $48.06 | $47.87 | 35,636 |
2023-09-11 | $48.38 | $48.60 | $48.10 | $48.18 | $48.18 | 36,210 |
2023-09-08 | $48.25 | $48.33 | $47.92 | $48.05 | $48.05 | 44,235 |
2023-09-07 | $48.30 | $48.48 | $48.00 | $48.26 | $48.26 | 45,593 |
2023-09-06 | $48.62 | $49.11 | $48.26 | $48.45 | $48.45 | 26,375 |
2023-09-05 | $49.98 | $49.98 | $48.59 | $48.67 | $48.67 | 60,526 |
2023-09-01 | $49.76 | $50.38 | $49.76 | $50.25 | $50.25 | 32,064 |
2023-08-31 | $49.36 | $49.60 | $49.25 | $49.28 | $49.28 | 48,069 |
2023-08-30 | $49.01 | $49.43 | $48.91 | $49.25 | $49.25 | 42,782 |
2023-08-29 | $48.59 | $49.17 | $48.31 | $49.17 | $49.17 | 31,037 |
2023-08-28 | $48.34 | $49.03 | $48.34 | $48.52 | $48.52 | 57,216 |
2023-08-25 | $48.18 | $48.38 | $47.58 | $48.10 | $48.10 | 62,983 |
2023-08-24 | $48.13 | $48.51 | $47.87 | $47.89 | $47.89 | 41,886 |
2023-08-23 | $47.99 | $48.46 | $47.79 | $48.38 | $48.38 | 44,001 |
2023-08-22 | $48.42 | $48.52 | $47.91 | $48.08 | $48.08 | 47,264 |
2023-08-21 | $48.66 | $48.88 | $48.12 | $48.48 | $48.48 | 86,234 |
2023-08-18 | $47.90 | $48.70 | $47.79 | $48.61 | $48.61 | 49,445 |
2023-08-17 | $48.66 | $48.98 | $48.21 | $48.33 | $48.33 | 25,642 |
2023-08-16 | $48.83 | $49.34 | $48.50 | $48.53 | $48.53 | 39,459 |
2023-08-15 | $49.05 | $49.09 | $48.69 | $48.89 | $48.89 | 28,567 |
2023-08-14 | $49.52 | $49.52 | $49.02 | $49.39 | $49.39 | 36,413 |
2023-08-11 | $49.46 | $49.95 | $49.46 | $49.69 | $49.69 | 31,520 |
2023-08-10 | $50.43 | $50.64 | $49.45 | $49.68 | $49.68 | 34,457 |
2023-08-09 | $50.39 | $50.52 | $49.99 | $50.27 | $50.27 | 57,171 |
2023-08-08 | $50.00 | $50.37 | $49.60 | $50.37 | $50.37 | 45,808 |
2023-08-07 | $50.36 | $50.71 | $50.27 | $50.67 | $50.67 | 66,586 |
2023-08-04 | $50.02 | $50.60 | $49.78 | $50.14 | $50.14 | 40,954 |
2023-08-03 | $49.76 | $50.23 | $49.43 | $49.96 | $49.96 | 35,840 |
2023-08-02 | $49.90 | $50.19 | $49.75 | $49.98 | $49.98 | 45,056 |
2023-08-01 | $50.19 | $50.41 | $49.83 | $50.26 | $50.26 | 41,070 |
2023-07-31 | $50.16 | $50.62 | $50.12 | $50.56 | $50.56 | 70,844 |
2023-07-28 | $49.93 | $50.22 | $49.87 | $50.03 | $50.03 | 68,426 |
2023-07-27 | $50.15 | $50.15 | $49.27 | $49.43 | $49.43 | 74,530 |
2023-07-26 | $49.42 | $49.95 | $49.42 | $49.91 | $49.91 | 86,743 |
2023-07-25 | $49.22 | $49.76 | $49.12 | $49.38 | $49.38 | 52,618 |
2023-07-24 | $48.72 | $49.61 | $48.72 | $49.36 | $49.36 | 41,201 |
2023-07-21 | $49.42 | $49.47 | $48.66 | $48.80 | $48.80 | 55,880 |
2023-07-20 | $49.33 | $49.48 | $48.76 | $49.11 | $49.11 | 84,372 |
2023-07-19 | $49.08 | $49.43 | $48.86 | $49.23 | $49.23 | 75,349 |
2023-07-18 | $48.20 | $49.11 | $48.20 | $48.96 | $48.96 | 61,492 |
2023-07-17 | $47.48 | $48.35 | $47.48 | $48.10 | $48.10 | 82,855 |
2023-07-14 | $48.08 | $48.08 | $47.12 | $47.70 | $47.70 | 47,030 |
2023-07-13 | $48.13 | $48.29 | $47.81 | $48.14 | $48.14 | 81,575 |
2023-07-12 | $48.27 | $48.33 | $47.94 | $47.96 | $47.96 | 53,755 |
2023-07-11 | $47.25 | $47.62 | $47.08 | $47.53 | $47.53 | 148,869 |
2023-07-10 | $46.33 | $47.19 | $46.33 | $46.96 | $46.96 | 31,037 |
2023-07-07 | $45.52 | $46.80 | $45.52 | $46.38 | $46.38 | 46,415 |
2023-07-06 | $45.70 | $45.86 | $45.03 | $45.54 | $45.54 | 60,077 |
2023-07-05 | $46.69 | $46.69 | $46.22 | $46.25 | $46.25 | 32,393 |
2023-07-03 | $46.43 | $47.10 | $46.43 | $46.92 | $46.92 | 35,700 |
2023-06-30 | $46.84 | $46.84 | $46.33 | $46.44 | $46.44 | 52,436 |
2023-06-29 | $45.93 | $46.60 | $45.90 | $46.46 | $46.46 | 44,743 |
2023-06-28 | $45.54 | $45.82 | $45.25 | $45.77 | $45.77 | 59,046 |
2023-06-27 | $44.99 | $45.87 | $44.88 | $45.71 | $45.71 | 77,465 |
2023-06-26 | $44.65 | $45.37 | $44.59 | $44.95 | $44.95 | 77,317 |
2023-06-23 | $44.81 | $45.17 | $44.50 | $44.59 | $44.59 | 48,280 |
2023-06-22 | $45.64 | $45.64 | $44.99 | $45.30 | $45.30 | 67,733 |
2023-06-21 | $45.31 | $45.92 | $45.14 | $45.71 | $45.71 | 107,276 |
2023-06-20 | $45.45 | $45.62 | $45.25 | $45.60 | $45.60 | 62,882 |
2023-06-16 | $46.35 | $46.35 | $45.53 | $45.78 | $45.78 | 93,506 |
2023-06-15 | $45.65 | $46.33 | $45.49 | $46.33 | $46.33 | 134,456 |
2023-06-14 | $46.89 | $47.11 | $45.49 | $45.85 | $45.85 | 133,224 |
2023-06-13 | $46.56 | $47.16 | $46.56 | $46.61 | $46.61 | 101,201 |
2023-06-12 | $46.29 | $46.63 | $45.95 | $46.45 | $46.45 | 74,752 |
2023-06-09 | $46.77 | $46.82 | $46.23 | $46.33 | $46.33 | 60,351 |
2023-06-08 | $46.93 | $47.16 | $46.45 | $46.85 | $46.85 | 90,755 |
2023-06-07 | $45.90 | $47.25 | $45.90 | $47.06 | $47.06 | 109,227 |
2023-06-06 | $44.02 | $45.82 | $43.93 | $45.78 | $45.78 | 86,414 |
2023-06-05 | $45.04 | $45.04 | $43.73 | $44.12 | $44.12 | 41,800 |
2023-06-02 | $43.67 | $45.19 | $43.67 | $45.15 | $45.15 | 100,235 |
2023-06-01 | $42.71 | $43.27 | $42.41 | $42.93 | $42.93 | 84,233 |
2023-05-31 | $43.34 | $43.59 | $42.47 | $42.68 | $42.68 | 50,445 |
2023-05-30 | $44.18 | $44.26 | $43.44 | $43.56 | $43.56 | 80,299 |
2023-05-26 | $43.78 | $44.21 | $43.65 | $44.10 | $44.10 | 69,236 |
2023-05-25 | $43.81 | $43.89 | $43.15 | $43.62 | $43.62 | 135,188 |
2023-05-24 | $44.38 | $44.42 | $43.83 | $43.99 | $43.99 | 70,115 |
2023-05-23 | $44.39 | $45.17 | $44.26 | $44.50 | $44.50 | 90,139 |
2023-05-22 | $44.36 | $44.68 | $44.11 | $44.39 | $44.39 | 68,114 |
2023-05-19 | $44.75 | $44.79 | $43.86 | $44.22 | $44.22 | 171,234 |
2023-05-18 | $43.75 | $44.53 | $43.65 | $44.43 | $44.43 | 78,447 |
2023-05-17 | $43.00 | $43.99 | $42.93 | $43.88 | $43.88 | 58,244 |
2023-05-16 | $43.04 | $43.10 | $42.71 | $42.71 | $42.71 | 65,210 |
2023-05-15 | $43.00 | $43.60 | $42.97 | $43.34 | $43.34 | 80,777 |
2023-05-12 | $43.11 | $43.28 | $42.58 | $42.85 | $42.85 | 44,992 |
2023-05-11 | $42.61 | $42.97 | $42.46 | $42.82 | $42.82 | 95,269 |
2023-05-10 | $43.70 | $43.70 | $42.54 | $42.93 | $42.93 | 230,565 |
2023-05-09 | $42.80 | $43.31 | $42.67 | $42.94 | $42.94 | 49,063 |
2023-05-08 | $43.54 | $43.68 | $42.88 | $43.12 | $43.12 | 72,553 |
2023-05-05 | $42.91 | $43.41 | $42.90 | $43.19 | $43.19 | 62,337 |
2023-05-04 | $42.58 | $42.58 | $41.79 | $42.07 | $42.07 | 106,614 |
2023-05-03 | $43.20 | $43.60 | $42.79 | $42.92 | $42.92 | 112,718 |
2023-05-02 | $43.91 | $43.91 | $42.45 | $43.02 | $43.02 | 108,914 |
2023-05-01 | $43.94 | $44.55 | $43.89 | $44.12 | $44.12 | 319,531 |
2023-04-28 | $43.51 | $44.21 | $43.49 | $44.00 | $44.00 | 108,455 |
2023-04-27 | $43.23 | $43.72 | $42.98 | $43.63 | $43.63 | 101,672 |
2023-04-26 | $43.51 | $43.66 | $42.90 | $43.04 | $43.04 | 140,649 |
2023-04-25 | $44.64 | $44.64 | $43.65 | $43.68 | $43.68 | 135,077 |
2023-04-24 | $44.79 | $45.39 | $44.79 | $45.07 | $45.07 | 83,744 |
2023-04-21 | $45.40 | $45.40 | $44.67 | $44.91 | $44.91 | 81,624 |
2023-04-20 | $45.23 | $45.59 | $45.03 | $45.38 | $45.38 | 85,631 |
2023-04-19 | $45.33 | $45.69 | $45.08 | $45.56 | $45.56 | 44,207 |
2023-04-18 | $45.85 | $45.95 | $45.37 | $45.56 | $45.56 | 55,305 |
2023-04-17 | $45.65 | $45.76 | $45.32 | $45.71 | $45.71 | 55,188 |
2023-04-14 | $45.83 | $46.19 | $45.25 | $45.55 | $45.55 | 49,075 |
2023-04-13 | $45.57 | $45.95 | $45.36 | $45.75 | $45.75 | 59,339 |
2023-04-12 | $46.03 | $46.03 | $45.28 | $45.42 | $45.42 | 110,305 |
2023-04-11 | $45.18 | $45.91 | $45.18 | $45.63 | $45.63 | 94,550 |
2023-04-10 | $44.06 | $45.20 | $44.06 | $44.96 | $44.96 | 156,355 |
2023-04-06 | $44.29 | $44.48 | $44.09 | $44.16 | $44.16 | 80,040 |
2023-04-05 | $44.35 | $44.39 | $43.95 | $44.26 | $44.26 | 57,734 |
2023-04-04 | $46.09 | $46.09 | $44.34 | $44.64 | $44.64 | 343,887 |
2023-04-03 | $45.85 | $46.14 | $45.30 | $45.86 | $45.86 | 51,705 |
2023-03-31 | $44.95 | $45.57 | $44.95 | $45.53 | $45.53 | 56,123 |
2023-03-30 | $45.14 | $45.21 | $44.58 | $44.69 | $44.69 | 173,077 |
2023-03-29 | $44.95 | $45.01 | $44.51 | $44.81 | $44.81 | 73,622 |
2023-03-28 | $44.35 | $44.85 | $44.30 | $44.65 | $44.65 | 70,503 |
2023-03-27 | $44.28 | $44.67 | $43.95 | $44.51 | $44.51 | 174,653 |
2023-03-24 | $42.88 | $43.80 | $42.45 | $43.73 | $43.73 | 104,929 |
2023-03-23 | $44.15 | $44.49 | $42.99 | $43.31 | $43.31 | 65,218 |
2023-03-22 | $44.89 | $45.18 | $43.80 | $43.91 | $43.91 | 87,199 |
2023-03-21 | $44.79 | $45.30 | $44.61 | $44.76 | $44.76 | 63,485 |
2023-03-20 | $43.59 | $44.63 | $43.59 | $43.83 | $43.83 | 59,613 |
2023-03-17 | $44.17 | $44.36 | $43.13 | $43.13 | $43.01 | 261,946 |
2023-03-16 | $43.43 | $45.00 | $43.06 | $44.70 | $44.70 | 108,412 |
2023-03-15 | $43.78 | $44.06 | $43.12 | $44.05 | $44.05 | 151,714 |
2023-03-14 | $46.00 | $46.29 | $44.83 | $45.32 | $45.32 | 101,280 |
2023-03-13 | $45.58 | $45.75 | $44.66 | $44.74 | $44.74 | 352,879 |
2023-03-10 | $47.68 | $47.68 | $46.22 | $46.56 | $46.56 | 74,475 |
2023-03-09 | $49.14 | $49.22 | $47.47 | $47.97 | $47.97 | 123,505 |
2023-03-08 | $48.97 | $49.30 | $48.59 | $49.12 | $49.12 | 75,680 |
2023-03-07 | $49.58 | $49.64 | $48.88 | $49.13 | $49.13 | 61,288 |
2023-03-06 | $51.09 | $51.09 | $49.30 | $49.55 | $49.55 | 54,916 |
2023-03-03 | $50.58 | $51.29 | $50.27 | $51.10 | $51.10 | 52,920 |
2023-03-02 | $49.78 | $50.61 | $49.71 | $50.45 | $50.45 | 106,354 |
2023-03-01 | $49.67 | $50.22 | $49.57 | $50.16 | $50.16 | 41,981 |
2023-02-28 | $49.67 | $50.23 | $49.67 | $49.73 | $49.73 | 27,136 |
2023-02-27 | $49.82 | $50.13 | $49.60 | $49.67 | $49.67 | 59,877 |
2023-02-24 | $48.97 | $49.53 | $48.72 | $49.48 | $49.48 | 33,615 |
2023-02-23 | $49.79 | $49.84 | $49.01 | $49.67 | $49.67 | 52,303 |
2023-02-22 | $49.53 | $49.96 | $49.18 | $49.50 | $49.50 | 83,756 |
2023-02-21 | $50.59 | $50.63 | $49.39 | $49.46 | $49.46 | 157,707 |
2023-02-17 | $50.70 | $51.19 | $50.66 | $50.97 | $50.97 | 38,876 |
2023-02-16 | $50.81 | $51.37 | $50.61 | $50.90 | $50.90 | 55,628 |
2023-02-15 | $50.46 | $51.50 | $50.30 | $51.35 | $51.35 | 55,993 |
2023-02-14 | $50.78 | $51.25 | $50.39 | $50.93 | $50.93 | 42,622 |
2023-02-13 | $50.59 | $51.09 | $50.29 | $51.04 | $51.04 | 41,472 |
2023-02-10 | $50.00 | $50.64 | $50.00 | $50.53 | $50.53 | 75,825 |
2023-02-09 | $51.19 | $51.23 | $50.09 | $50.10 | $50.10 | 51,849 |
2023-02-08 | $51.31 | $51.36 | $50.74 | $50.87 | $50.87 | 66,898 |
2023-02-07 | $51.25 | $51.70 | $50.67 | $51.57 | $51.57 | 56,314 |
2023-02-06 | $51.99 | $51.99 | $51.00 | $51.39 | $51.39 | 199,918 |
2023-02-03 | $51.55 | $52.71 | $51.55 | $52.31 | $52.31 | 107,310 |
2023-02-02 | $51.36 | $52.20 | $51.36 | $51.97 | $51.97 | 184,090 |
2023-02-01 | $50.27 | $51.58 | $50.01 | $51.10 | $51.10 | 118,641 |
2023-01-31 | $48.93 | $50.30 | $48.93 | $50.22 | $50.22 | 69,313 |
2023-01-30 | $48.98 | $49.40 | $48.83 | $48.86 | $48.86 | 127,040 |
2023-01-27 | $49.33 | $49.81 | $49.03 | $49.34 | $49.34 | 59,493 |
2023-01-26 | $49.41 | $49.68 | $48.77 | $49.46 | $49.46 | 102,760 |
2023-01-25 | $48.35 | $49.08 | $48.20 | $48.94 | $48.94 | 46,314 |
2023-01-24 | $48.59 | $48.94 | $48.34 | $48.63 | $48.63 | 51,095 |
2023-01-23 | $48.39 | $49.06 | $48.39 | $48.72 | $48.72 | 69,118 |
2023-01-20 | $47.65 | $48.38 | $47.29 | $48.38 | $48.38 | 157,326 |
2023-01-19 | $47.17 | $47.58 | $46.74 | $47.51 | $47.51 | 90,009 |
2023-01-18 | $48.52 | $48.90 | $47.44 | $47.47 | $47.47 | 50,804 |
2023-01-17 | $48.62 | $48.71 | $48.22 | $48.38 | $48.38 | 66,127 |
2023-01-13 | $47.87 | $48.65 | $47.80 | $48.59 | $48.59 | 70,836 |
2023-01-12 | $47.81 | $48.37 | $47.48 | $48.28 | $48.28 | 122,004 |
2023-01-11 | $47.14 | $47.50 | $47.14 | $47.50 | $47.50 | 48,281 |
2023-01-10 | $46.23 | $46.95 | $46.00 | $46.89 | $46.89 | 111,065 |
2023-01-09 | $46.89 | $46.94 | $46.19 | $46.32 | $46.32 | 66,325 |
2023-01-06 | $45.76 | $46.61 | $45.76 | $46.44 | $46.44 | 68,734 |
2023-01-05 | $45.40 | $45.55 | $44.92 | $45.32 | $45.32 | 53,134 |
2023-01-04 | $45.52 | $46.10 | $45.49 | $45.67 | $45.67 | 90,726 |
2023-01-03 | $46.03 | $46.37 | $45.07 | $45.30 | $45.30 | 73,502 |
2022-12-30 | $45.50 | $45.88 | $45.36 | $45.74 | $45.74 | 113,238 |
2022-12-29 | $45.12 | $45.96 | $45.12 | $45.87 | $45.87 | 251,123 |
2022-12-28 | $45.98 | $46.02 | $44.84 | $44.90 | $44.90 | 189,694 |
2022-12-27 | $45.89 | $46.08 | $45.68 | $45.95 | $45.95 | 89,107 |
2022-12-23 | $45.35 | $45.91 | $45.25 | $45.91 | $45.91 | 60,182 |
2022-12-22 | $45.58 | $45.58 | $44.52 | $45.21 | $45.21 | 53,263 |
2022-12-21 | $45.68 | $46.15 | $45.49 | $45.91 | $45.91 | 75,940 |
2022-12-20 | $44.93 | $45.55 | $44.78 | $45.00 | $45.00 | 79,228 |
2022-12-19 | $45.52 | $45.76 | $44.79 | $44.95 | $44.95 | 190,114 |
2022-12-16 | $45.35 | $45.74 | $45.21 | $45.70 | $45.48 | 165,813 |
2022-12-15 | $46.63 | $46.82 | $45.81 | $45.93 | $45.71 | 136,082 |
2022-12-14 | $47.71 | $47.95 | $46.91 | $47.30 | $47.07 | 71,619 |
2022-12-13 | $48.89 | $49.12 | $47.56 | $47.67 | $47.44 | 176,076 |
2022-12-12 | $47.57 | $47.74 | $47.06 | $47.66 | $47.43 | 103,165 |
2022-12-09 | $47.95 | $48.02 | $47.43 | $47.51 | $47.28 | 62,895 |
2022-12-08 | $48.47 | $48.67 | $47.75 | $48.15 | $47.92 | 105,250 |
2022-12-07 | $48.57 | $48.88 | $48.08 | $48.17 | $47.94 | 76,733 |
2022-12-06 | $48.70 | $49.08 | $48.46 | $48.73 | $48.49 | 85,117 |
2022-12-05 | $49.73 | $49.73 | $48.56 | $48.67 | $48.43 | 127,406 |
2022-12-02 | $49.17 | $50.13 | $49.17 | $49.91 | $49.91 | 136,280 |
2022-12-01 | $50.26 | $50.43 | $49.85 | $49.86 | $49.86 | 43,581 |
2022-11-30 | $49.39 | $50.35 | $48.47 | $50.23 | $50.23 | 60,819 |
2022-11-29 | $49.21 | $49.64 | $49.21 | $49.48 | $49.48 | 42,974 |
2022-11-28 | $49.45 | $49.65 | $48.95 | $49.12 | $49.12 | 77,151 |
2022-11-25 | $49.83 | $50.26 | $49.83 | $49.97 | $49.97 | 20,063 |
2022-11-23 | $49.71 | $50.00 | $49.48 | $49.90 | $49.90 | 37,889 |
2022-11-22 | $49.57 | $49.93 | $49.49 | $49.88 | $49.88 | 94,355 |
2022-11-21 | $48.87 | $49.24 | $48.61 | $49.15 | $49.15 | 124,077 |
2022-11-18 | $49.22 | $49.46 | $48.65 | $49.00 | $49.00 | 83,506 |
2022-11-17 | $48.05 | $48.73 | $47.70 | $48.66 | $48.66 | 69,657 |
2022-11-16 | $49.37 | $49.37 | $48.59 | $48.67 | $48.67 | 88,453 |
2022-11-15 | $49.47 | $50.00 | $49.17 | $49.47 | $49.47 | 90,137 |
2022-11-14 | $49.03 | $49.50 | $48.63 | $48.72 | $48.72 | 83,534 |
2022-11-11 | $49.36 | $49.69 | $49.15 | $49.27 | $49.27 | 113,442 |
2022-11-10 | $48.07 | $49.29 | $47.93 | $49.08 | $49.08 | 189,773 |
2022-11-09 | $47.42 | $47.61 | $46.36 | $46.48 | $46.48 | 132,256 |
2022-11-08 | $48.02 | $48.35 | $47.19 | $47.75 | $47.75 | 121,587 |
2022-11-07 | $47.24 | $47.84 | $47.10 | $47.76 | $47.76 | 67,309 |
2022-11-04 | $46.79 | $47.15 | $46.14 | $47.05 | $47.05 | 151,387 |
2022-11-03 | $45.72 | $46.35 | $45.40 | $46.07 | $46.07 | 77,995 |
2022-11-02 | $47.44 | $47.78 | $46.21 | $46.28 | $46.28 | 155,083 |
2022-11-01 | $47.74 | $47.74 | $47.17 | $47.46 | $47.46 | 81,042 |
2022-10-31 | $47.18 | $47.46 | $47.03 | $47.29 | $47.29 | 85,928 |
2022-10-28 | $46.41 | $47.36 | $46.25 | $47.30 | $47.30 | 62,183 |
2022-10-27 | $46.34 | $46.99 | $46.24 | $46.30 | $46.30 | 90,567 |
2022-10-26 | $45.99 | $46.78 | $45.75 | $45.91 | $45.91 | 71,597 |
2022-10-25 | $44.86 | $45.97 | $44.84 | $45.71 | $45.71 | 61,394 |
2022-10-24 | $44.54 | $44.95 | $44.33 | $44.84 | $44.84 | 92,063 |
2022-10-21 | $43.39 | $44.44 | $43.34 | $44.32 | $44.32 | 36,099 |
2022-10-20 | $43.89 | $44.35 | $43.09 | $43.26 | $43.26 | 57,942 |
2022-10-19 | $44.09 | $44.40 | $43.37 | $43.88 | $43.88 | 127,894 |
2022-10-18 | $44.77 | $45.00 | $44.08 | $44.44 | $44.44 | 114,137 |
2022-10-17 | $43.87 | $44.34 | $43.72 | $44.08 | $44.08 | 129,114 |
2022-10-14 | $44.31 | $44.43 | $42.99 | $43.06 | $43.06 | 54,258 |
2022-10-13 | $42.11 | $44.23 | $41.79 | $44.00 | $44.00 | 215,628 |
2022-10-12 | $42.89 | $43.07 | $42.56 | $42.88 | $42.88 | 127,968 |
2022-10-11 | $42.39 | $43.52 | $42.28 | $42.97 | $42.97 | 88,101 |
2022-10-10 | $42.48 | $42.90 | $42.34 | $42.61 | $42.61 | 59,074 |
2022-10-07 | $42.94 | $43.01 | $42.17 | $42.40 | $42.40 | 77,495 |
2022-10-06 | $43.38 | $43.73 | $43.10 | $43.28 | $43.28 | 60,698 |
2022-10-05 | $43.45 | $43.75 | $42.91 | $43.65 | $43.65 | 181,485 |
2022-10-04 | $42.95 | $44.03 | $42.91 | $43.98 | $43.98 | 226,692 |
2022-10-03 | $41.67 | $42.50 | $41.22 | $42.21 | $42.21 | 105,526 |
2022-09-30 | $41.29 | $42.09 | $41.16 | $41.20 | $41.20 | 102,512 |
2022-09-29 | $41.92 | $41.92 | $41.01 | $41.39 | $41.39 | 132,539 |
2022-09-28 | $41.59 | $42.70 | $41.43 | $42.45 | $42.45 | 257,321 |
2022-09-27 | $41.82 | $42.11 | $41.01 | $41.33 | $41.33 | 117,118 |
2022-09-26 | $41.75 | $42.37 | $41.22 | $41.36 | $41.36 | 156,441 |
2022-09-23 | $42.53 | $42.53 | $41.51 | $42.02 | $42.02 | 147,495 |
2022-09-22 | $43.95 | $43.95 | $43.07 | $43.15 | $43.15 | 339,074 |
2022-09-21 | $44.73 | $45.02 | $43.94 | $43.97 | $43.97 | 61,411 |
2022-09-20 | $44.65 | $44.65 | $44.07 | $44.46 | $44.46 | 41,994 |
2022-09-19 | $43.92 | $45.14 | $43.92 | $45.08 | $45.08 | 111,111 |
2022-09-16 | $44.23 | $44.58 | $43.95 | $44.57 | $44.39 | 145,281 |
2022-09-15 | $44.65 | $45.40 | $44.64 | $44.78 | $44.60 | 81,684 |
2022-09-14 | $45.17 | $45.23 | $44.52 | $44.89 | $44.71 | 78,713 |
2022-09-13 | $45.96 | $46.15 | $44.92 | $45.12 | $45.12 | 97,737 |
2022-09-12 | $46.80 | $47.19 | $46.68 | $46.95 | $46.95 | 51,324 |
2022-09-09 | $45.97 | $46.54 | $45.97 | $46.44 | $46.44 | 54,760 |
2022-09-08 | $45.24 | $45.63 | $44.87 | $45.58 | $45.58 | 92,287 |
2022-09-07 | $44.95 | $45.61 | $44.80 | $45.59 | $45.59 | 274,802 |
2022-09-06 | $46.03 | $46.03 | $44.84 | $45.08 | $45.08 | 128,591 |
2022-09-02 | $46.73 | $46.74 | $45.58 | $45.80 | $45.80 | 58,924 |
2022-09-01 | $46.45 | $46.45 | $45.72 | $46.12 | $46.12 | 68,204 |
2022-08-31 | $47.55 | $47.59 | $46.74 | $46.78 | $46.78 | 48,813 |
2022-08-30 | $48.48 | $48.48 | $47.24 | $47.47 | $47.47 | 131,538 |
2022-08-29 | $48.49 | $48.90 | $48.36 | $48.48 | $48.48 | 81,492 |
2022-08-26 | $50.18 | $50.27 | $48.81 | $48.87 | $48.87 | 74,252 |
2022-08-25 | $49.14 | $50.18 | $49.14 | $50.16 | $50.16 | 58,929 |
2022-08-24 | $49.30 | $49.30 | $48.90 | $49.00 | $49.00 | 53,407 |
2022-08-23 | $49.35 | $49.79 | $49.29 | $49.35 | $49.35 | 66,872 |
2022-08-22 | $49.67 | $49.67 | $49.12 | $49.22 | $49.22 | 152,712 |
2022-08-19 | $50.51 | $50.53 | $50.03 | $50.21 | $50.21 | 236,277 |
2022-08-18 | $50.51 | $51.03 | $50.41 | $50.99 | $50.99 | 46,056 |
2022-08-17 | $50.58 | $50.74 | $50.12 | $50.50 | $50.50 | 51,743 |
2022-08-16 | $50.49 | $51.35 | $50.49 | $51.05 | $51.05 | 60,331 |
2022-08-15 | $50.19 | $50.59 | $49.96 | $50.59 | $50.59 | 46,659 |
2022-08-12 | $50.19 | $50.64 | $49.87 | $50.64 | $50.64 | 78,021 |
2022-08-11 | $49.91 | $50.42 | $49.87 | $49.90 | $49.90 | 152,923 |
2022-08-10 | $49.26 | $49.64 | $49.14 | $49.47 | $49.47 | 120,795 |
2022-08-09 | $49.00 | $49.03 | $48.21 | $48.45 | $48.45 | 99,945 |
2022-08-08 | $48.94 | $49.58 | $48.91 | $49.06 | $49.06 | 132,026 |
2022-08-05 | $48.05 | $48.79 | $48.05 | $48.69 | $48.69 | 133,426 |
2022-08-04 | $49.23 | $49.23 | $48.41 | $48.50 | $48.50 | 154,722 |
2022-08-03 | $48.99 | $49.35 | $48.73 | $49.22 | $49.22 | 54,770 |
2022-08-02 | $49.00 | $49.19 | $48.59 | $48.61 | $48.61 | 179,976 |
2022-08-01 | $48.57 | $49.47 | $48.23 | $49.17 | $49.17 | 81,737 |
2022-07-29 | $48.68 | $49.06 | $48.53 | $48.92 | $48.92 | 58,898 |
2022-07-28 | $48.23 | $48.62 | $47.67 | $48.55 | $48.55 | 193,611 |
2022-07-27 | $47.50 | $48.46 | $47.28 | $48.26 | $48.26 | 98,057 |
2022-07-26 | $47.32 | $47.53 | $47.11 | $47.21 | $47.21 | 50,393 |
2022-07-25 | $47.19 | $47.61 | $47.19 | $47.48 | $47.48 | 60,265 |
2022-07-22 | $47.56 | $47.71 | $46.70 | $47.05 | $47.05 | 62,963 |
2022-07-21 | $47.48 | $47.48 | $46.68 | $47.43 | $47.43 | 95,891 |
2022-07-20 | $47.03 | $47.88 | $46.85 | $47.81 | $47.81 | 96,097 |
2022-07-19 | $45.95 | $47.33 | $45.95 | $47.19 | $47.19 | 262,314 |
2022-07-18 | $45.56 | $46.10 | $45.27 | $45.43 | $45.43 | 164,958 |
2022-07-15 | $44.59 | $45.21 | $44.14 | $45.10 | $45.10 | 55,938 |
2022-07-14 | $43.82 | $44.06 | $43.38 | $43.99 | $43.99 | 92,904 |
2022-07-13 | $44.00 | $44.73 | $43.80 | $44.58 | $44.58 | 112,521 |
2022-07-12 | $44.17 | $45.12 | $44.17 | $44.55 | $44.55 | 122,845 |
2022-07-11 | $44.48 | $44.71 | $44.30 | $44.37 | $44.37 | 90,494 |
2022-07-08 | $44.79 | $45.14 | $44.40 | $44.81 | $44.81 | 107,272 |
2022-07-07 | $44.45 | $45.07 | $44.45 | $44.80 | $44.80 | 46,450 |
2022-07-06 | $44.63 | $44.68 | $43.46 | $44.02 | $44.02 | 87,229 |
2022-07-05 | $44.19 | $44.79 | $43.51 | $44.78 | $44.78 | 142,344 |
2022-07-01 | $44.33 | $45.04 | $43.83 | $44.95 | $44.95 | 75,944 |
2022-06-30 | $43.97 | $44.92 | $43.69 | $44.41 | $44.41 | 84,646 |
2022-06-29 | $45.33 | $45.39 | $44.27 | $44.63 | $44.63 | 84,130 |
2022-06-28 | $46.26 | $46.69 | $45.26 | $45.26 | $45.26 | 128,328 |
2022-06-27 | $45.72 | $46.21 | $45.55 | $45.83 | $45.83 | 66,738 |
2022-06-24 | $44.62 | $45.72 | $44.51 | $45.52 | $45.52 | 150,604 |
2022-06-23 | $44.42 | $44.45 | $43.63 | $44.21 | $44.21 | 100,968 |
2022-06-22 | $43.91 | $44.59 | $43.81 | $44.29 | $44.29 | 101,857 |
2022-06-21 | $44.50 | $45.15 | $44.13 | $44.57 | $44.57 | 291,741 |
2022-06-17 | $44.30 | $44.86 | $43.66 | $44.09 | $43.88 | 110,878 |
2022-06-16 | $45.85 | $45.92 | $43.87 | $44.17 | $43.96 | 452,547 |
2022-06-15 | $47.28 | $47.53 | $46.14 | $46.89 | $46.67 | 144,705 |
2022-06-14 | $46.73 | $47.13 | $46.38 | $46.78 | $46.56 | 108,324 |
2022-06-13 | $47.60 | $47.70 | $46.20 | $46.34 | $46.12 | 244,249 |
2022-06-10 | $49.69 | $49.89 | $48.73 | $48.93 | $48.70 | 86,862 |
2022-06-09 | $51.27 | $51.33 | $50.48 | $50.50 | $50.26 | 49,328 |
2022-06-08 | $52.41 | $52.41 | $51.29 | $51.49 | $51.24 | 94,575 |
2022-06-07 | $51.55 | $52.76 | $51.42 | $52.76 | $52.51 | 72,274 |
2022-06-06 | $51.77 | $52.25 | $51.43 | $51.99 | $51.74 | 98,912 |
2022-06-03 | $51.32 | $51.59 | $51.05 | $51.37 | $51.12 | 157,588 |
2022-06-02 | $50.89 | $51.77 | $50.84 | $51.76 | $51.51 | 171,374 |
2022-06-01 | $51.19 | $51.37 | $50.09 | $50.88 | $50.64 | 249,811 |
2022-05-31 | $51.23 | $51.47 | $50.75 | $50.96 | $50.72 | 384,818 |
2022-05-27 | $51.08 | $51.55 | $50.91 | $51.51 | $51.26 | 471,387 |
2022-05-26 | $50.17 | $50.98 | $50.17 | $50.76 | $50.52 | 116,545 |
2022-05-25 | $48.38 | $50.05 | $48.38 | $49.73 | $49.49 | 84,151 |
2022-05-24 | $48.80 | $48.90 | $47.46 | $48.58 | $48.35 | 229,459 |
2022-05-23 | $49.08 | $49.67 | $48.64 | $49.27 | $49.03 | 102,026 |
2022-05-20 | $49.81 | $49.87 | $47.63 | $48.55 | $48.32 | 115,625 |
2022-05-19 | $49.27 | $49.96 | $48.93 | $49.35 | $49.11 | 134,416 |
2022-05-18 | $50.84 | $51.03 | $49.50 | $49.75 | $49.51 | 107,390 |
2022-05-17 | $50.58 | $51.38 | $50.40 | $51.35 | $51.10 | 93,522 |
2022-05-16 | $49.46 | $50.08 | $49.13 | $49.64 | $49.40 | 216,089 |
2022-05-13 | $49.00 | $50.05 | $49.00 | $49.55 | $49.31 | 101,602 |
2022-05-12 | $47.86 | $48.67 | $47.47 | $48.43 | $48.20 | 162,951 |
2022-05-11 | $48.75 | $49.75 | $48.06 | $48.13 | $47.90 | 137,492 |
2022-05-10 | $49.62 | $49.79 | $47.70 | $48.61 | $48.38 | 245,850 |
2022-05-09 | $49.71 | $50.14 | $48.92 | $49.11 | $48.87 | 283,168 |
2022-05-06 | $50.73 | $51.00 | $49.82 | $50.37 | $50.13 | 220,909 |
2022-05-05 | $52.12 | $52.16 | $50.32 | $50.97 | $50.73 | 102,969 |
2022-05-04 | $51.47 | $52.62 | $50.91 | $52.54 | $52.29 | 217,062 |
2022-05-03 | $50.28 | $51.66 | $50.28 | $51.49 | $51.24 | 326,150 |
2022-05-02 | $49.95 | $50.66 | $49.29 | $50.31 | $50.07 | 378,694 |
2022-04-29 | $51.10 | $51.45 | $49.93 | $50.01 | $49.77 | 124,798 |
2022-04-28 | $50.64 | $51.55 | $49.76 | $51.26 | $51.01 | 165,256 |
2022-04-27 | $50.23 | $50.80 | $49.91 | $50.13 | $49.89 | 228,097 |
2022-04-26 | $51.19 | $51.30 | $50.16 | $50.16 | $49.92 | 156,904 |
2022-04-25 | $51.26 | $51.65 | $50.15 | $51.53 | $51.28 | 297,921 |
2022-04-22 | $53.24 | $53.24 | $51.73 | $51.82 | $51.57 | 118,624 |
2022-04-21 | $54.85 | $55.08 | $53.18 | $53.44 | $53.18 | 293,472 |
2022-04-20 | $54.33 | $54.80 | $54.20 | $54.47 | $54.21 | 83,428 |
2022-04-19 | $52.92 | $54.10 | $52.92 | $53.96 | $53.70 | 82,439 |
2022-04-18 | $52.74 | $53.20 | $52.69 | $52.92 | $52.67 | 104,969 |
2022-04-14 | $52.93 | $53.36 | $52.71 | $52.74 | $52.49 | 113,291 |
2022-04-13 | $51.96 | $53.02 | $51.91 | $52.91 | $52.66 | 79,252 |
2022-04-12 | $52.02 | $52.86 | $51.74 | $51.92 | $51.67 | 390,740 |
2022-04-11 | $51.31 | $52.44 | $51.31 | $51.52 | $51.27 | 132,682 |
2022-04-08 | $51.32 | $51.95 | $51.08 | $51.45 | $51.20 | 101,927 |
2022-04-07 | $51.65 | $51.78 | $50.64 | $51.32 | $51.07 | 178,535 |
2022-04-06 | $51.89 | $52.01 | $51.37 | $51.55 | $51.30 | 180,916 |
2022-04-05 | $53.64 | $54.15 | $52.13 | $52.26 | $52.01 | 241,126 |
2022-04-04 | $54.07 | $54.07 | $53.12 | $53.70 | $53.44 | 131,947 |
2022-04-01 | $54.10 | $54.49 | $53.46 | $53.97 | $53.71 | 125,944 |
2022-03-31 | $54.35 | $54.77 | $53.81 | $53.87 | $53.61 | 76,355 |
2022-03-30 | $55.69 | $55.76 | $54.35 | $54.50 | $54.24 | 164,022 |
2022-03-29 | $55.05 | $55.82 | $54.98 | $55.63 | $55.36 | 329,741 |
2022-03-28 | $55.17 | $55.23 | $54.28 | $54.71 | $54.45 | 95,989 |
2022-03-25 | $54.79 | $55.40 | $54.75 | $55.39 | $55.12 | 150,409 |
2022-03-24 | $54.37 | $54.76 | $53.95 | $54.66 | $54.40 | 80,402 |
2022-03-23 | $54.98 | $55.14 | $54.14 | $54.15 | $53.89 | 91,172 |
2022-03-22 | $55.46 | $56.00 | $54.76 | $55.16 | $54.90 | 179,144 |
2022-03-21 | $55.25 | $55.90 | $54.78 | $55.03 | $54.77 | 150,432 |
2022-03-18 | $54.99 | $55.36 | $54.35 | $55.32 | $54.85 | 78,756 |
2022-03-17 | $54.49 | $55.17 | $54.30 | $55.11 | $54.64 | 416,387 |
2022-03-16 | $53.70 | $54.66 | $53.47 | $54.66 | $54.19 | 110,144 |
2022-03-15 | $53.06 | $53.33 | $52.58 | $53.18 | $52.73 | 270,068 |
2022-03-14 | $53.51 | $53.65 | $52.62 | $52.96 | $52.51 | 126,491 |
2022-03-11 | $53.72 | $54.00 | $53.11 | $53.20 | $52.75 | 249,661 |
2022-03-10 | $52.53 | $53.46 | $52.45 | $53.38 | $52.93 | 164,572 |
2022-03-09 | $52.86 | $53.37 | $52.69 | $53.04 | $52.59 | 115,237 |
2022-03-08 | $51.93 | $53.13 | $51.90 | $52.08 | $51.64 | 654,544 |
2022-03-07 | $53.47 | $53.61 | $51.68 | $51.77 | $51.33 | 252,283 |
2022-03-04 | $53.35 | $53.42 | $52.74 | $53.42 | $52.96 | 109,954 |
2022-03-03 | $54.17 | $54.17 | $53.31 | $53.90 | $53.44 | 154,018 |
2022-03-02 | $52.46 | $54.09 | $52.46 | $53.89 | $53.43 | 96,048 |
2022-03-01 | $53.10 | $53.19 | $51.59 | $52.01 | $51.57 | 121,010 |
2022-02-28 | $52.50 | $53.20 | $52.44 | $53.09 | $52.64 | 96,942 |
2022-02-25 | $51.79 | $53.25 | $51.79 | $53.10 | $52.65 | 114,762 |
2022-02-24 | $50.07 | $51.72 | $49.67 | $51.59 | $51.15 | 194,413 |
2022-02-23 | $52.62 | $52.77 | $51.14 | $51.30 | $50.86 | 238,752 |
2022-02-22 | $53.00 | $53.20 | $51.95 | $52.21 | $51.77 | 126,283 |
2022-02-18 | $52.94 | $53.76 | $52.94 | $53.16 | $52.71 | 142,832 |
2022-02-17 | $53.77 | $53.88 | $52.86 | $53.12 | $52.67 | 103,737 |
2022-02-16 | $53.84 | $54.29 | $53.67 | $54.13 | $53.67 | 102,223 |
2022-02-15 | $53.13 | $54.02 | $53.12 | $53.95 | $53.49 | 115,999 |
2022-02-14 | $52.91 | $53.33 | $52.41 | $52.67 | $52.22 | 108,838 |
2022-02-11 | $52.90 | $53.56 | $52.42 | $52.88 | $52.43 | 103,428 |
2022-02-10 | $52.87 | $53.88 | $52.59 | $52.87 | $52.42 | 121,407 |
2022-02-09 | $53.55 | $53.78 | $53.23 | $53.44 | $52.98 | 143,155 |
2022-02-08 | $51.98 | $53.27 | $51.98 | $53.21 | $52.76 | 88,109 |
2022-02-07 | $51.81 | $52.36 | $51.67 | $51.98 | $51.54 | 172,033 |
2022-02-04 | $51.92 | $52.12 | $50.92 | $51.77 | $51.33 | 122,881 |
2022-02-03 | $52.16 | $53.08 | $51.86 | $51.96 | $51.52 | 212,775 |
2022-02-02 | $52.87 | $52.89 | $51.89 | $52.54 | $52.09 | 327,399 |
2022-02-01 | $52.16 | $52.85 | $51.58 | $52.80 | $52.35 | 138,585 |
2022-01-31 | $51.00 | $52.08 | $50.87 | $52.08 | $51.64 | 183,337 |
2022-01-28 | $50.74 | $51.26 | $49.71 | $51.25 | $50.81 | 218,708 |
2022-01-27 | $51.98 | $52.62 | $50.43 | $50.74 | $50.31 | 287,590 |
2022-01-26 | $53.02 | $53.45 | $51.00 | $51.63 | $51.19 | 278,981 |
2022-01-25 | $51.82 | $52.89 | $50.91 | $52.46 | $52.01 | 202,644 |
2022-01-24 | $50.58 | $52.53 | $50.00 | $52.44 | $51.99 | 226,316 |
2022-01-21 | $51.78 | $52.72 | $51.16 | $51.20 | $50.76 | 274,174 |
2022-01-20 | $53.76 | $54.17 | $51.96 | $52.08 | $51.64 | 301,560 |
2022-01-19 | $54.92 | $54.92 | $53.47 | $53.54 | $53.08 | 412,913 |
2022-01-18 | $55.17 | $55.27 | $54.41 | $54.48 | $54.02 | 169,565 |
2022-01-14 | $54.91 | $55.51 | $54.75 | $55.46 | $54.99 | 159,767 |
2022-01-13 | $55.40 | $56.04 | $55.23 | $55.41 | $54.94 | 129,285 |
2022-01-12 | $55.36 | $55.65 | $54.64 | $55.15 | $54.68 | 372,450 |
2022-01-11 | $55.06 | $55.30 | $54.33 | $55.16 | $54.69 | 122,064 |
2022-01-10 | $54.91 | $55.05 | $54.31 | $54.93 | $54.46 | 240,079 |
2022-01-07 | $55.33 | $55.68 | $54.90 | $55.12 | $54.65 | 149,662 |
2022-01-06 | $54.98 | $55.60 | $54.62 | $55.29 | $54.82 | 231,315 |
2022-01-05 | $55.69 | $56.08 | $54.61 | $54.67 | $54.20 | 211,591 |
2022-01-04 | $55.03 | $55.96 | $54.99 | $55.53 | $55.06 | 228,696 |
2022-01-03 | $54.21 | $55.50 | $54.21 | $54.72 | $54.25 | 231,871 |
2021-12-31 | $53.76 | $54.11 | $53.50 | $53.89 | $53.43 | 87,573 |
2021-12-30 | $54.02 | $54.47 | $53.74 | $53.74 | $53.28 | 76,323 |
2021-12-29 | $53.71 | $54.03 | $53.66 | $53.88 | $53.42 | 64,416 |
2021-12-28 | $53.60 | $54.15 | $53.41 | $53.70 | $53.24 | 107,686 |
2021-12-27 | $52.96 | $53.65 | $52.58 | $53.63 | $53.17 | 100,061 |
2021-12-23 | $52.64 | $53.10 | $52.64 | $52.87 | $52.42 | 75,644 |
2021-12-22 | $51.69 | $52.44 | $51.52 | $52.44 | $51.99 | 48,173 |
2021-12-21 | $50.74 | $51.84 | $50.74 | $51.75 | $51.31 | 301,682 |
2021-12-20 | $50.61 | $50.65 | $49.34 | $50.26 | $49.83 | 207,980 |
2021-12-17 | $51.66 | $52.35 | $51.23 | $51.66 | $50.94 | 110,183 |
2021-12-16 | $53.13 | $53.23 | $51.77 | $51.92 | $51.19 | 112,215 |
2021-12-15 | $51.91 | $52.74 | $51.14 | $52.55 | $51.82 | 70,950 |
2021-12-14 | $51.91 | $52.70 | $51.74 | $51.87 | $51.15 | 89,538 |
2021-12-13 | $53.27 | $53.27 | $52.05 | $52.16 | $51.43 | 60,895 |
2021-12-10 | $53.62 | $53.66 | $52.80 | $53.33 | $52.59 | 70,560 |
2021-12-09 | $53.46 | $53.58 | $53.18 | $53.18 | $52.44 | 35,228 |
2021-12-08 | $53.93 | $54.20 | $53.68 | $53.82 | $53.07 | 54,570 |
2021-12-07 | $53.85 | $54.22 | $53.52 | $53.70 | $52.95 | 137,956 |
2021-12-06 | $52.70 | $53.63 | $52.47 | $53.09 | $52.35 | 89,453 |
2021-12-03 | $52.89 | $52.89 | $51.62 | $52.06 | $51.33 | 132,457 |
2021-12-02 | $51.00 | $52.73 | $50.94 | $52.42 | $51.69 | 366,424 |
2021-12-01 | $52.71 | $53.07 | $50.74 | $50.76 | $50.05 | 354,871 |
2021-11-30 | $52.50 | $52.66 | $51.05 | $51.57 | $50.85 | 190,737 |
2021-11-29 | $54.24 | $54.24 | $52.68 | $53.14 | $52.40 | 76,615 |
2021-11-26 | $53.70 | $53.70 | $52.36 | $53.32 | $52.58 | 112,118 |
2021-11-24 | $55.29 | $55.49 | $55.07 | $55.29 | $54.52 | 62,289 |
2021-11-23 | $55.72 | $55.95 | $55.31 | $55.65 | $54.87 | 89,538 |
2021-11-22 | $55.41 | $56.30 | $55.22 | $55.65 | $54.87 | 175,398 |
2021-11-19 | $55.13 | $55.48 | $54.84 | $54.90 | $54.13 | 86,221 |
2021-11-18 | $55.75 | $55.93 | $55.10 | $55.61 | $54.83 | 138,608 |
2021-11-17 | $56.19 | $56.19 | $55.18 | $55.53 | $54.75 | 122,601 |
2021-11-16 | $56.28 | $56.48 | $55.90 | $56.29 | $55.50 | 100,908 |
2021-11-15 | $56.72 | $56.86 | $56.07 | $56.28 | $55.49 | 98,164 |
2021-11-12 | $56.80 | $56.80 | $56.29 | $56.39 | $55.60 | 92,648 |
2021-11-11 | $56.24 | $56.85 | $56.06 | $56.58 | $55.79 | 198,382 |
2021-11-10 | $56.54 | $56.87 | $55.80 | $56.00 | $55.22 | 91,885 |
2021-11-09 | $56.60 | $56.79 | $56.30 | $56.61 | $55.82 | 123,595 |
2021-11-08 | $56.91 | $57.17 | $56.50 | $56.67 | $55.88 | 146,221 |
2021-11-05 | $56.13 | $56.70 | $56.05 | $56.52 | $55.73 | 136,107 |
2021-11-04 | $55.81 | $56.07 | $55.18 | $55.42 | $54.64 | 132,853 |
2021-11-03 | $54.09 | $55.84 | $54.07 | $55.53 | $54.75 | 187,896 |
2021-11-02 | $54.26 | $54.26 | $53.57 | $53.87 | $53.12 | 302,880 |
2021-11-01 | $52.92 | $54.15 | $52.92 | $54.11 | $53.35 | 101,332 |
2021-10-29 | $52.64 | $52.89 | $52.33 | $52.60 | $51.87 | 70,217 |
2021-10-28 | $51.94 | $52.56 | $51.94 | $52.56 | $51.83 | 42,166 |
2021-10-27 | $52.64 | $52.64 | $51.57 | $51.60 | $50.88 | 78,767 |
2021-10-26 | $53.97 | $53.97 | $52.77 | $52.78 | $52.04 | 102,113 |
2021-10-25 | $53.17 | $53.88 | $53.17 | $53.87 | $53.12 | 190,350 |
2021-10-22 | $53.13 | $53.36 | $52.82 | $53.09 | $52.35 | 56,301 |
2021-10-21 | $52.75 | $53.28 | $52.62 | $53.08 | $52.34 | 64,192 |
2021-10-20 | $52.20 | $52.95 | $52.06 | $52.77 | $52.03 | 58,020 |
2021-10-19 | $52.57 | $52.57 | $51.86 | $52.12 | $51.39 | 82,959 |
2021-10-18 | $51.76 | $52.33 | $51.76 | $52.29 | $51.56 | 109,366 |
2021-10-15 | $52.75 | $53.00 | $51.99 | $51.99 | $51.26 | 121,280 |
2021-10-14 | $52.31 | $52.35 | $52.05 | $52.21 | $51.48 | 140,141 |
2021-10-13 | $51.93 | $51.93 | $51.08 | $51.75 | $51.03 | 75,455 |
2021-10-12 | $51.83 | $52.11 | $51.64 | $51.90 | $51.18 | 50,475 |
2021-10-11 | $52.16 | $52.50 | $51.70 | $51.70 | $50.98 | 50,957 |
2021-10-08 | $52.22 | $52.41 | $51.98 | $51.98 | $51.25 | 48,439 |
2021-10-07 | $51.64 | $52.48 | $51.54 | $52.15 | $51.42 | 75,083 |
2021-10-06 | $51.17 | $51.42 | $50.34 | $51.22 | $50.50 | 81,711 |
2021-10-05 | $51.69 | $52.03 | $51.35 | $51.73 | $51.01 | 80,428 |
2021-10-04 | $51.40 | $51.74 | $51.10 | $51.47 | $50.75 | 224,228 |
2021-10-01 | $50.58 | $51.76 | $50.38 | $51.40 | $50.68 | 394,279 |
2021-09-30 | $51.57 | $51.57 | $50.34 | $50.34 | $49.64 | 58,904 |
2021-09-29 | $51.46 | $51.62 | $51.03 | $51.49 | $50.77 | 61,283 |
2021-09-28 | $51.66 | $52.05 | $51.10 | $51.24 | $50.52 | 183,073 |
2021-09-27 | $50.58 | $52.17 | $50.58 | $51.75 | $51.03 | 81,286 |
2021-09-24 | $49.98 | $50.73 | $49.98 | $50.36 | $49.66 | 117,604 |
2021-09-23 | $49.79 | $50.71 | $49.70 | $50.32 | $49.62 | 108,577 |
2021-09-22 | $48.92 | $49.84 | $48.92 | $49.40 | $48.71 | 33,747 |
2021-09-21 | $48.85 | $49.07 | $48.01 | $48.51 | $47.83 | 37,598 |
2021-09-20 | $48.49 | $48.72 | $47.81 | $48.57 | $47.89 | 68,155 |
2021-09-17 | $49.57 | $49.88 | $49.25 | $49.75 | $48.90 | 78,809 |
2021-09-16 | $49.70 | $49.90 | $49.38 | $49.55 | $48.70 | 39,610 |
2021-09-15 | $49.01 | $49.77 | $49.00 | $49.72 | $48.87 | 55,868 |
2021-09-14 | $50.08 | $50.08 | $48.76 | $49.00 | $48.16 | 42,701 |
2021-09-13 | $49.87 | $49.87 | $49.22 | $49.78 | $48.93 | 43,968 |
2021-09-10 | $50.22 | $50.29 | $49.40 | $49.44 | $48.59 | 90,409 |
2021-09-09 | $49.51 | $50.13 | $49.31 | $49.67 | $48.82 | 67,097 |
2021-09-08 | $50.12 | $50.13 | $49.26 | $49.59 | $48.74 | 92,317 |
2021-09-07 | $50.91 | $51.03 | $50.23 | $50.23 | $49.37 | 107,264 |
2021-09-03 | $51.17 | $51.17 | $50.52 | $50.78 | $49.91 | 91,129 |
2021-09-02 | $51.38 | $51.55 | $51.03 | $51.08 | $50.21 | 96,367 |
2021-09-01 | $51.11 | $51.22 | $50.43 | $51.03 | $50.16 | 136,571 |
2021-08-31 | $50.85 | $50.97 | $50.36 | $50.77 | $49.90 | 210,290 |
2021-08-30 | $51.58 | $51.58 | $50.70 | $50.83 | $49.96 | 311,138 |
2021-08-27 | $49.93 | $51.40 | $49.93 | $51.31 | $50.43 | 161,592 |
2021-08-26 | $50.49 | $50.49 | $49.78 | $49.88 | $49.03 | 44,203 |
2021-08-25 | $50.40 | $50.89 | $50.16 | $50.52 | $49.66 | 50,944 |
2021-08-24 | $49.87 | $50.49 | $49.87 | $50.32 | $49.46 | 32,158 |
2021-08-23 | $49.61 | $49.79 | $49.26 | $49.66 | $48.81 | 28,752 |
2021-08-20 | $48.21 | $49.16 | $48.20 | $49.16 | $48.32 | 43,412 |
2021-08-19 | $48.37 | $48.79 | $47.92 | $48.24 | $47.41 | 32,960 |
2021-08-18 | $49.34 | $49.84 | $48.93 | $48.95 | $48.11 | 54,485 |
2021-08-17 | $49.85 | $49.90 | $48.83 | $49.43 | $48.58 | 54,387 |
2021-08-16 | $50.20 | $50.52 | $49.60 | $50.38 | $49.52 | 25,020 |
2021-08-13 | $51.09 | $51.09 | $50.39 | $50.52 | $49.66 | 29,022 |
2021-08-12 | $51.28 | $51.32 | $50.52 | $51.03 | $50.16 | 62,765 |
2021-08-11 | $50.59 | $51.23 | $50.41 | $51.23 | $50.35 | 22,516 |
2021-08-10 | $49.78 | $50.65 | $49.45 | $50.60 | $49.73 | 45,647 |
2021-08-09 | $49.86 | $50.08 | $49.46 | $49.69 | $48.84 | 40,955 |
2021-08-06 | $49.76 | $50.31 | $49.76 | $50.03 | $49.17 | 64,521 |
2021-08-05 | $48.61 | $49.58 | $48.61 | $49.34 | $48.50 | 150,514 |
2021-08-04 | $49.13 | $49.23 | $48.41 | $48.46 | $47.63 | 52,680 |
2021-08-03 | $49.20 | $49.63 | $48.36 | $49.48 | $48.63 | 329,905 |
2021-08-02 | $49.57 | $50.59 | $49.04 | $49.08 | $48.24 | 615,240 |
2021-07-30 | $49.52 | $50.18 | $49.13 | $49.41 | $48.56 | 84,840 |
2021-07-29 | $49.13 | $50.04 | $49.13 | $49.72 | $48.87 | 69,275 |
2021-07-28 | $48.65 | $49.11 | $47.93 | $48.73 | $47.90 | 104,168 |
2021-07-27 | $48.51 | $48.52 | $47.95 | $48.38 | $47.55 | 37,637 |
2021-07-26 | $48.36 | $49.08 | $48.36 | $48.85 | $48.01 | 49,613 |
2021-07-23 | $48.31 | $48.43 | $47.80 | $48.27 | $47.44 | 42,287 |
2021-07-22 | $48.81 | $48.81 | $47.68 | $47.91 | $47.09 | 36,922 |
2021-07-21 | $48.44 | $49.38 | $48.43 | $49.01 | $48.17 | 43,355 |
2021-07-20 | $46.64 | $48.29 | $46.64 | $47.99 | $47.17 | 64,005 |
2021-07-19 | $46.59 | $47.17 | $45.89 | $46.50 | $45.70 | 116,334 |
2021-07-16 | $49.03 | $49.03 | $47.57 | $47.68 | $46.86 | 78,861 |
2021-07-15 | $48.40 | $48.82 | $48.07 | $48.63 | $47.80 | 50,332 |
2021-07-14 | $49.44 | $49.92 | $48.60 | $48.69 | $47.86 | 79,492 |
2021-07-13 | $50.12 | $50.12 | $49.23 | $49.23 | $48.39 | 108,727 |
2021-07-12 | $49.93 | $50.39 | $49.60 | $50.36 | $49.50 | 88,346 |
2021-07-09 | $49.23 | $50.13 | $49.23 | $50.13 | $49.27 | 32,991 |
2021-07-08 | $48.05 | $49.13 | $47.58 | $48.56 | $47.73 | 85,305 |
2021-07-07 | $49.33 | $49.45 | $48.60 | $49.06 | $48.22 | 543,691 |
2021-07-06 | $50.52 | $50.60 | $48.87 | $49.38 | $48.53 | 376,446 |
2021-07-02 | $51.35 | $51.39 | $50.49 | $50.62 | $49.75 | 287,169 |
2021-07-01 | $51.08 | $51.41 | $50.76 | $51.30 | $50.42 | 722,429 |
2021-06-30 | $50.30 | $50.79 | $50.20 | $50.73 | $49.86 | 27,432 |
2021-06-29 | $50.74 | $50.99 | $50.30 | $50.43 | $49.57 | 97,496 |
2021-06-28 | $51.42 | $51.42 | $50.22 | $50.55 | $49.68 | 67,265 |
2021-06-25 | $51.50 | $51.88 | $51.26 | $51.26 | $50.38 | 49,170 |
2021-06-24 | $50.94 | $51.39 | $50.51 | $51.38 | $50.50 | 61,492 |
2021-06-23 | $50.73 | $51.05 | $50.54 | $50.66 | $49.79 | 50,226 |
2021-06-22 | $50.42 | $50.70 | $49.89 | $50.55 | $49.68 | 119,146 |
2021-06-21 | $49.59 | $50.65 | $49.59 | $50.52 | $49.66 | 172,576 |
2021-06-18 | $50.28 | $50.51 | $49.33 | $49.40 | $48.45 | 130,977 |
2021-06-17 | $52.19 | $52.30 | $50.41 | $50.94 | $49.96 | 85,679 |
2021-06-16 | $52.21 | $52.38 | $51.40 | $52.26 | $51.26 | 91,551 |
2021-06-15 | $52.39 | $52.46 | $51.58 | $52.35 | $51.34 | 156,251 |
2021-06-14 | $53.26 | $53.26 | $52.03 | $52.31 | $51.30 | 129,179 |
2021-06-11 | $52.28 | $52.95 | $52.24 | $52.92 | $51.90 | 145,146 |
2021-06-10 | $54.34 | $54.49 | $52.03 | $52.12 | $51.12 | 129,768 |
2021-06-09 | $55.34 | $55.34 | $54.27 | $54.32 | $53.28 | 124,886 |
2021-06-08 | $54.57 | $55.58 | $54.25 | $55.21 | $54.15 | 182,435 |
2021-06-07 | $53.69 | $54.28 | $53.58 | $54.26 | $53.22 | 221,373 |
2021-06-04 | $53.88 | $53.93 | $53.00 | $53.37 | $52.34 | 77,622 |
2021-06-03 | $53.89 | $53.89 | $52.74 | $53.54 | $52.51 | 74,855 |
2021-06-02 | $54.35 | $54.50 | $53.51 | $54.47 | $53.42 | 302,002 |
2021-06-01 | $53.27 | $54.10 | $53.02 | $54.00 | $52.96 | 187,182 |
2021-05-28 | $54.04 | $54.04 | $52.42 | $52.46 | $51.45 | 115,110 |
2021-05-27 | $52.80 | $53.80 | $52.42 | $53.40 | $52.37 | 308,800 |
2021-05-26 | $51.24 | $52.50 | $51.24 | $52.50 | $51.49 | 96,292 |
2021-05-25 | $51.03 | $51.42 | $50.62 | $50.63 | $49.66 | 77,085 |
2021-05-24 | $50.44 | $50.96 | $50.26 | $50.75 | $49.77 | 49,145 |
2021-05-21 | $50.03 | $50.65 | $50.03 | $50.24 | $49.28 | 72,947 |
2021-05-20 | $50.02 | $50.02 | $49.31 | $49.74 | $48.78 | 32,111 |
2021-05-19 | $49.55 | $49.91 | $48.87 | $49.91 | $48.95 | 55,690 |
2021-05-18 | $51.27 | $51.27 | $50.51 | $50.51 | $49.54 | 43,088 |
2021-05-17 | $50.60 | $51.26 | $50.20 | $51.22 | $50.24 | 145,542 |
2021-05-14 | $50.09 | $50.67 | $49.75 | $50.67 | $49.70 | 69,799 |
2021-05-13 | $48.16 | $49.86 | $48.16 | $49.65 | $48.70 | 78,566 |
2021-05-12 | $49.83 | $50.06 | $47.93 | $48.09 | $47.17 | 123,634 |
2021-05-11 | $49.30 | $50.05 | $48.84 | $49.85 | $48.89 | 107,603 |
2021-05-10 | $51.47 | $51.59 | $50.25 | $50.25 | $49.28 | 109,492 |
2021-05-07 | $50.72 | $51.23 | $50.34 | $51.23 | $50.25 | 57,643 |
2021-05-06 | $50.62 | $50.72 | $49.70 | $50.72 | $49.75 | 82,795 |
2021-05-05 | $50.65 | $50.65 | $49.76 | $50.37 | $49.40 | 117,100 |
2021-05-04 | $49.74 | $50.15 | $49.16 | $50.15 | $49.19 | 90,502 |
2021-05-03 | $49.86 | $50.33 | $49.66 | $50.09 | $49.13 | 69,840 |
2021-04-30 | $49.60 | $49.69 | $49.16 | $49.28 | $48.33 | 269,891 |
2021-04-29 | $50.03 | $50.15 | $49.33 | $49.77 | $48.81 | 88,647 |
2021-04-28 | $49.27 | $49.58 | $48.90 | $49.40 | $48.45 | 44,499 |
2021-04-27 | $49.21 | $49.42 | $48.98 | $49.22 | $48.27 | 179,121 |
2021-04-26 | $48.58 | $48.90 | $48.52 | $48.80 | $47.86 | 76,197 |
2021-04-23 | $47.45 | $48.51 | $47.37 | $48.33 | $47.40 | 30,186 |
2021-04-22 | $48.10 | $48.24 | $47.20 | $47.27 | $46.36 | 36,290 |
2021-04-21 | $46.97 | $47.78 | $46.60 | $47.78 | $46.86 | 98,304 |
2021-04-20 | $48.08 | $48.24 | $46.43 | $46.86 | $45.96 | 70,081 |
2021-04-19 | $48.97 | $49.04 | $48.08 | $48.43 | $47.50 | 66,235 |
2021-04-16 | $48.45 | $48.90 | $48.40 | $48.74 | $47.80 | 53,192 |
2021-04-15 | $48.81 | $48.81 | $47.90 | $48.40 | $47.47 | 62,843 |
2021-04-14 | $47.70 | $49.01 | $47.50 | $48.55 | $47.62 | 206,255 |
2021-04-13 | $48.16 | $48.32 | $47.25 | $47.71 | $46.79 | 133,212 |
2021-04-12 | $48.24 | $48.85 | $47.96 | $48.16 | $47.23 | 74,042 |
2021-04-09 | $48.63 | $48.63 | $48.02 | $48.27 | $47.34 | 98,328 |
2021-04-08 | $48.64 | $48.75 | $47.71 | $48.33 | $47.40 | 182,187 |
2021-04-07 | $49.58 | $49.58 | $48.17 | $48.40 | $47.47 | 104,665 |
2021-04-06 | $49.51 | $50.06 | $49.19 | $49.19 | $48.24 | 130,894 |
2021-04-05 | $49.64 | $49.89 | $48.86 | $49.57 | $48.62 | 149,796 |
2021-04-01 | $49.13 | $49.22 | $48.16 | $49.00 | $48.06 | 81,129 |
2021-03-31 | $49.15 | $49.47 | $48.41 | $48.58 | $47.65 | 45,536 |
2021-03-30 | $47.36 | $48.82 | $47.36 | $48.50 | $47.57 | 29,646 |
2021-03-29 | $48.10 | $49.26 | $47.42 | $47.50 | $46.59 | 72,391 |
2021-03-26 | $48.26 | $49.04 | $47.61 | $48.67 | $47.73 | 254,085 |
2021-03-25 | $44.19 | $47.59 | $44.00 | $47.51 | $46.60 | 121,633 |
2021-03-24 | $46.54 | $47.15 | $44.88 | $44.88 | $44.02 | 101,680 |
2021-03-23 | $48.35 | $48.99 | $46.23 | $46.71 | $45.81 | 182,239 |
2021-03-22 | $49.92 | $49.92 | $48.22 | $48.59 | $47.66 | 66,672 |
2021-03-19 | $49.42 | $50.39 | $48.42 | $49.55 | $48.48 | 100,106 |
2021-03-18 | $50.25 | $51.28 | $49.27 | $49.79 | $48.71 | 101,109 |
2021-03-17 | $50.04 | $50.91 | $49.86 | $50.07 | $48.99 | 62,594 |
2021-03-16 | $51.10 | $51.10 | $49.20 | $50.14 | $49.06 | 289,123 |
2021-03-15 | $52.88 | $53.12 | $50.68 | $51.10 | $50.00 | 145,397 |
2021-03-12 | $51.49 | $52.79 | $51.40 | $52.36 | $51.23 | 127,906 |
2021-03-11 | $52.08 | $52.24 | $51.01 | $51.55 | $50.44 | 183,368 |
2021-03-10 | $50.53 | $52.66 | $50.10 | $51.12 | $50.01 | 286,932 |
2021-03-09 | $49.84 | $49.96 | $49.00 | $49.61 | $48.54 | 171,676 |
2021-03-08 | $46.96 | $49.09 | $46.57 | $48.53 | $47.48 | 211,493 |
2021-03-05 | $45.03 | $46.04 | $44.45 | $46.04 | $45.04 | 94,721 |
2021-03-04 | $45.06 | $45.62 | $43.44 | $44.62 | $43.66 | 129,695 |
2021-03-03 | $44.72 | $45.79 | $44.50 | $45.01 | $44.04 | 89,090 |
2021-03-02 | $44.86 | $44.86 | $44.12 | $44.14 | $43.19 | 56,694 |
2021-03-01 | $43.70 | $44.70 | $43.40 | $44.55 | $43.58 | 132,190 |
2021-02-26 | $43.11 | $43.52 | $42.25 | $42.93 | $42.00 | 18,832 |
2021-02-25 | $45.35 | $45.48 | $42.76 | $43.06 | $42.13 | 76,655 |
2021-02-24 | $42.25 | $43.93 | $42.01 | $43.87 | $42.92 | 31,590 |
2021-02-23 | $41.90 | $42.02 | $41.06 | $41.83 | $40.93 | 19,166 |
2021-02-22 | $41.57 | $42.36 | $41.57 | $42.08 | $41.17 | 19,871 |
2021-02-19 | $40.72 | $41.55 | $40.68 | $41.48 | $40.58 | 28,906 |
2021-02-18 | $41.33 | $41.33 | $40.43 | $40.43 | $39.56 | 14,387 |
2021-02-17 | $41.62 | $41.74 | $41.05 | $41.48 | $40.58 | 20,328 |
2021-02-16 | $42.39 | $42.39 | $41.66 | $41.75 | $40.85 | 39,510 |
2021-02-12 | $42.02 | $42.12 | $41.49 | $41.84 | $40.94 | 29,125 |
2021-02-11 | $41.76 | $42.21 | $41.20 | $41.90 | $40.99 | 20,644 |
2021-02-10 | $42.05 | $42.10 | $41.25 | $41.65 | $40.75 | 23,622 |
2021-02-09 | $41.95 | $42.02 | $41.10 | $41.68 | $40.78 | 32,355 |
2021-02-08 | $41.01 | $41.78 | $41.01 | $41.73 | $40.83 | 33,809 |
2021-02-05 | $40.60 | $40.96 | $40.23 | $40.62 | $39.74 | 27,384 |
2021-02-04 | $40.17 | $40.29 | $39.93 | $39.99 | $39.13 | 23,122 |
2021-02-03 | $40.02 | $40.21 | $39.23 | $39.96 | $39.10 | 22,039 |
2021-02-02 | $40.60 | $40.91 | $38.88 | $39.55 | $38.69 | 39,413 |
2021-02-01 | $43.02 | $43.09 | $41.08 | $41.94 | $41.03 | 31,916 |
2021-01-29 | $43.00 | $44.49 | $41.45 | $43.08 | $42.15 | 217,499 |
2021-01-28 | $43.70 | $46.79 | $38.01 | $41.50 | $40.60 | 224,936 |
2021-01-27 | $41.57 | $45.73 | $41.57 | $44.79 | $43.82 | 100,454 |
2021-01-26 | $40.44 | $41.85 | $40.18 | $41.74 | $40.84 | 33,676 |
2021-01-25 | $40.80 | $42.26 | $39.92 | $40.26 | $39.39 | 52,313 |
2021-01-22 | $38.75 | $40.14 | $38.65 | $40.12 | $39.26 | 21,557 |
2021-01-21 | $39.45 | $39.50 | $39.08 | $39.34 | $38.49 | 12,147 |
2021-01-20 | $39.22 | $39.53 | $39.11 | $39.41 | $38.56 | 11,516 |
2021-01-19 | $39.34 | $39.34 | $38.87 | $39.12 | $38.27 | 12,990 |
2021-01-15 | $39.64 | $39.64 | $38.42 | $38.79 | $37.95 | 15,518 |
2021-01-14 | $38.70 | $39.72 | $38.70 | $39.55 | $38.69 | 48,752 |
2021-01-13 | $38.48 | $38.60 | $38.28 | $38.33 | $37.50 | 7,765 |
2021-01-12 | $37.89 | $38.67 | $37.89 | $38.67 | $37.83 | 15,482 |
2021-01-11 | $36.90 | $37.72 | $36.90 | $37.72 | $36.91 | 29,905 |
2021-01-08 | $38.11 | $38.11 | $37.08 | $37.38 | $36.58 | 25,054 |
2021-01-07 | $38.03 | $38.05 | $37.68 | $38.05 | $37.23 | 96,880 |
2021-01-06 | $36.48 | $38.12 | $36.48 | $37.68 | $36.86 | 42,517 |
2021-01-05 | $34.66 | $35.95 | $34.66 | $35.55 | $34.78 | 9,517 |
2021-01-04 | $35.12 | $35.45 | $34.34 | $34.73 | $33.98 | 19,674 |
2020-12-31 | $35.02 | $35.07 | $34.70 | $34.92 | $34.17 | 5,974 |
2020-12-30 | $34.96 | $35.03 | $34.86 | $34.93 | $34.17 | 11,066 |
2020-12-29 | $35.20 | $35.20 | $34.40 | $34.65 | $33.90 | 20,395 |
2020-12-28 | $35.28 | $35.61 | $35.20 | $35.23 | $34.47 | 16,356 |
2020-12-24 | $34.96 | $35.02 | $34.84 | $34.97 | $34.21 | 2,327 |
2020-12-23 | $34.75 | $35.12 | $34.75 | $35.05 | $34.29 | 110,365 |
2020-12-22 | $34.50 | $34.69 | $34.28 | $34.48 | $33.73 | 17,236 |
2020-12-21 | $33.79 | $34.49 | $33.79 | $34.38 | $33.64 | 50,466 |
2020-12-18 | $35.18 | $35.42 | $34.68 | $34.72 | $33.88 | 90,879 |
2020-12-17 | $34.87 | $35.24 | $34.74 | $35.14 | $34.29 | 16,938 |
2020-12-16 | $35.26 | $35.26 | $34.70 | $34.90 | $34.06 | 11,970 |
2020-12-15 | $34.25 | $35.11 | $34.14 | $35.09 | $34.25 | 37,971 |
2020-12-14 | $34.66 | $34.78 | $33.91 | $33.91 | $33.09 | 13,584 |
2020-12-11 | $34.63 | $34.63 | $34.05 | $34.31 | $33.48 | 17,360 |
2020-12-10 | $34.58 | $34.89 | $34.40 | $34.76 | $33.92 | 18,425 |
2020-12-09 | $34.95 | $35.11 | $34.43 | $34.80 | $33.96 | 12,322 |
2020-12-08 | $34.26 | $34.92 | $34.26 | $34.88 | $34.04 | 27,843 |
2020-12-07 | $35.06 | $35.06 | $34.35 | $34.60 | $33.77 | 29,714 |
2020-12-04 | $34.20 | $34.85 | $34.15 | $34.84 | $34.00 | 18,616 |
2020-12-03 | $33.70 | $34.07 | $33.63 | $33.81 | $33.00 | 21,558 |
2020-12-02 | $33.18 | $33.60 | $33.10 | $33.49 | $32.68 | 29,321 |
2020-12-01 | $33.21 | $33.68 | $32.98 | $33.34 | $32.53 | 24,632 |
2020-11-30 | $34.03 | $34.03 | $32.80 | $32.88 | $32.09 | 32,637 |
2020-11-27 | $34.33 | $34.33 | $33.65 | $33.95 | $33.13 | 31,130 |
2020-11-25 | $34.34 | $34.34 | $33.70 | $34.00 | $33.18 | 76,749 |
2020-11-24 | $33.93 | $34.52 | $33.79 | $34.36 | $33.53 | 94,736 |
2020-11-23 | $32.69 | $33.52 | $32.63 | $33.29 | $32.49 | 86,389 |
2020-11-20 | $32.20 | $32.31 | $32.16 | $32.30 | $31.52 | 7,619 |
2020-11-19 | $31.95 | $32.40 | $31.71 | $32.34 | $31.56 | 19,324 |
2020-11-18 | $32.89 | $32.94 | $32.19 | $32.19 | $31.41 | 8,278 |
2020-11-17 | $32.03 | $32.52 | $31.65 | $32.48 | $31.70 | 15,072 |
2020-11-16 | $32.09 | $32.37 | $31.79 | $32.28 | $31.50 | 11,359 |
2020-11-13 | $30.46 | $31.16 | $30.46 | $31.04 | $30.29 | 50,783 |
2020-11-12 | $30.75 | $30.75 | $30.09 | $30.31 | $29.58 | 31,700 |
2020-11-11 | $31.62 | $31.62 | $30.76 | $31.01 | $30.26 | 9,578 |
2020-11-10 | $30.76 | $31.63 | $30.76 | $31.43 | $30.67 | 17,311 |
2020-11-09 | $31.40 | $31.46 | $30.54 | $30.54 | $29.80 | 24,840 |
2020-11-06 | $29.27 | $29.27 | $28.58 | $28.66 | $27.97 | 4,983 |
2020-11-05 | $28.97 | $29.30 | $28.97 | $29.25 | $28.54 | 8,218 |
2020-11-04 | $28.40 | $28.68 | $28.10 | $28.22 | $27.54 | 7,021 |
2020-11-03 | $28.84 | $29.07 | $28.61 | $29.00 | $28.30 | 14,326 |
2020-11-02 | $27.88 | $28.13 | $27.74 | $28.13 | $27.46 | 3,198 |
2020-10-30 | $27.77 | $27.82 | $27.31 | $27.38 | $26.72 | 120,129 |
2020-10-29 | $27.70 | $28.13 | $27.40 | $27.99 | $27.32 | 15,462 |
2020-10-28 | $27.66 | $28.01 | $27.46 | $27.46 | $26.80 | 9,461 |
2020-10-27 | $28.89 | $28.98 | $28.54 | $28.55 | $27.86 | 7,580 |
2020-10-26 | $29.25 | $29.25 | $28.60 | $29.02 | $28.32 | 13,094 |
2020-10-23 | $29.84 | $29.95 | $29.46 | $29.91 | $29.19 | 8,223 |
2020-10-22 | $29.51 | $29.73 | $29.41 | $29.59 | $28.88 | 5,322 |
2020-10-21 | $29.57 | $29.66 | $29.30 | $29.37 | $28.66 | 9,597 |
2020-10-20 | $29.66 | $29.82 | $29.52 | $29.61 | $28.89 | 3,698 |
2020-10-19 | $29.91 | $29.91 | $29.26 | $29.26 | $28.56 | 13,889 |
2020-10-16 | $29.93 | $29.93 | $29.66 | $29.66 | $28.95 | 6,343 |
2020-10-15 | $28.99 | $30.15 | $28.99 | $30.00 | $29.28 | 13,550 |
2020-10-14 | $29.74 | $29.76 | $29.51 | $29.51 | $28.80 | 6,573 |
2020-10-13 | $29.54 | $29.60 | $29.38 | $29.57 | $28.86 | 3,017 |
2020-10-12 | $29.69 | $29.96 | $29.66 | $29.88 | $29.16 | 18,808 |
2020-10-09 | $30.09 | $30.09 | $29.78 | $29.80 | $29.08 | 10,236 |
2020-10-08 | $29.28 | $29.78 | $29.01 | $29.77 | $29.05 | 45,363 |
2020-10-07 | $28.87 | $28.95 | $28.72 | $28.86 | $28.16 | 3,372 |
2020-10-06 | $28.96 | $29.32 | $28.32 | $28.32 | $27.64 | 5,800 |
2020-10-05 | $27.93 | $28.50 | $27.93 | $28.47 | $27.78 | 50,553 |
2020-10-02 | $27.10 | $27.79 | $27.08 | $27.79 | $27.12 | 4,103 |
2020-10-01 | $27.03 | $27.15 | $26.88 | $27.14 | $26.49 | 5,833 |
2020-09-30 | $26.91 | $27.25 | $26.87 | $26.87 | $26.22 | 98,553 |
2020-09-29 | $26.68 | $26.68 | $26.45 | $26.68 | $26.04 | 2,383 |
2020-09-28 | $26.80 | $27.00 | $26.80 | $26.84 | $26.19 | 4,494 |
2020-09-25 | $25.65 | $25.93 | $25.65 | $25.84 | $25.22 | 5,633 |
2020-09-24 | $25.54 | $26.12 | $25.54 | $25.64 | $25.02 | 1,835 |
2020-09-23 | $26.21 | $26.21 | $25.37 | $25.37 | $24.76 | 553 |
2020-09-22 | $26.11 | $26.20 | $26.11 | $26.17 | $25.54 | 2,341 |
2020-09-21 | $26.46 | $26.46 | $25.65 | $25.97 | $25.34 | 27,982 |
2020-09-18 | $27.48 | $27.61 | $27.22 | $27.33 | $26.61 | 14,066 |
2020-09-17 | $27.26 | $27.64 | $27.26 | $27.43 | $26.70 | 2,331 |
2020-09-16 | $27.37 | $27.57 | $27.33 | $27.56 | $26.83 | 1,537 |
2020-09-15 | $27.45 | $27.45 | $27.16 | $27.18 | $26.46 | 5,229 |
2020-09-14 | $27.03 | $27.21 | $26.92 | $27.20 | $26.48 | 4,032 |
2020-09-11 | $26.75 | $26.76 | $26.44 | $26.60 | $25.89 | 4,953 |
2020-09-10 | $27.23 | $27.23 | $26.70 | $26.70 | $25.99 | 6,141 |
2020-09-09 | $27.05 | $27.24 | $26.92 | $27.11 | $26.39 | 5,317 |
2020-09-08 | $26.91 | $27.27 | $26.88 | $26.94 | $26.22 | 7,701 |
2020-09-04 | $28.09 | $28.09 | $27.13 | $27.56 | $26.83 | 10,197 |
2020-09-03 | $28.37 | $28.37 | $27.42 | $27.57 | $26.84 | 4,803 |
2020-09-02 | $27.87 | $28.19 | $27.87 | $28.19 | $27.44 | 4,088 |
2020-09-01 | $27.33 | $27.97 | $27.33 | $27.97 | $27.23 | 1,385 |
2020-08-31 | $27.89 | $27.89 | $27.45 | $27.53 | $26.80 | 5,073 |
2020-08-28 | $27.82 | $27.87 | $27.64 | $27.87 | $27.13 | 5,423 |
2020-08-27 | $27.54 | $27.80 | $27.50 | $27.70 | $26.96 | 15,450 |
2020-08-26 | $28.05 | $28.05 | $27.48 | $27.49 | $26.76 | 9,502 |
2020-08-25 | $28.01 | $28.06 | $27.61 | $27.89 | $27.15 | 4,148 |
2020-08-24 | $27.29 | $27.78 | $27.29 | $27.78 | $27.04 | 8,267 |
2020-08-21 | $27.27 | $27.30 | $26.93 | $27.00 | $26.29 | 10,646 |
2020-08-20 | $27.34 | $27.46 | $27.29 | $27.37 | $26.65 | 4,091 |
2020-08-19 | $27.85 | $27.85 | $27.62 | $27.62 | $26.88 | 642 |
2020-08-18 | $28.15 | $28.15 | $27.68 | $27.71 | $26.97 | 15,544 |
2020-08-17 | $28.10 | $28.19 | $28.10 | $28.12 | $27.38 | 10,235 |
2020-08-14 | $27.86 | $28.42 | $27.76 | $28.16 | $27.41 | 59,789 |
2020-08-13 | $28.15 | $28.23 | $27.87 | $27.89 | $27.15 | 22,839 |
2020-08-12 | $28.47 | $28.61 | $28.12 | $28.35 | $27.60 | 15,277 |
2020-08-11 | $28.83 | $28.85 | $28.08 | $28.08 | $27.34 | 18,282 |
2020-08-10 | $27.57 | $28.23 | $27.51 | $28.08 | $27.33 | 46,159 |
2020-08-07 | $26.49 | $27.32 | $26.49 | $27.32 | $26.59 | 201,934 |
2020-08-06 | $26.75 | $26.91 | $26.57 | $26.76 | $26.05 | 7,319 |
2020-08-05 | $26.62 | $26.86 | $26.49 | $26.86 | $26.15 | 5,334 |
2020-08-04 | $26.00 | $26.29 | $26.00 | $26.26 | $25.56 | 1,294 |
2020-08-03 | $25.84 | $25.90 | $25.50 | $25.90 | $25.22 | 22,801 |
2020-07-31 | $25.78 | $25.80 | $25.19 | $25.49 | $24.81 | 10,806 |
2020-07-30 | $25.99 | $25.99 | $25.90 | $25.93 | $25.24 | 1,249 |
2020-07-29 | $25.97 | $26.27 | $25.88 | $26.27 | $25.57 | 2,826 |
2020-07-28 | $25.70 | $25.94 | $25.69 | $25.69 | $25.01 | 5,329 |
2020-07-27 | $25.71 | $25.78 | $25.57 | $25.78 | $25.10 | 2,293 |
2020-07-24 | $25.78 | $25.82 | $25.60 | $25.60 | $24.92 | 68,963 |
2020-07-23 | $25.84 | $26.18 | $25.84 | $25.99 | $25.30 | 10,266 |
2020-07-22 | $25.49 | $25.60 | $25.48 | $25.53 | $24.85 | 1,575 |
2020-07-21 | $25.13 | $25.68 | $25.13 | $25.50 | $24.82 | 17,509 |
2020-07-20 | $24.69 | $24.69 | $24.30 | $24.35 | $23.70 | 4,260 |
2020-07-17 | $24.95 | $24.96 | $24.61 | $24.73 | $24.07 | 7,831 |
2020-07-16 | $24.78 | $25.14 | $24.78 | $24.92 | $24.26 | 62,507 |
2020-07-15 | $24.13 | $25.12 | $24.13 | $25.05 | $24.39 | 13,338 |
2020-07-14 | $23.41 | $23.81 | $23.36 | $23.81 | $23.18 | 8,286 |
2020-07-13 | $24.07 | $24.13 | $23.44 | $23.48 | $22.86 | 19,120 |
2020-07-10 | $23.05 | $23.67 | $22.99 | $23.64 | $23.01 | 40,300 |
2020-07-09 | $23.63 | $23.63 | $22.74 | $22.95 | $22.34 | 11,448 |
2020-07-08 | $23.67 | $23.74 | $23.51 | $23.74 | $23.11 | 3,855 |
2020-07-07 | $23.89 | $24.00 | $23.63 | $23.66 | $23.03 | 5,062 |
2020-07-06 | $24.57 | $24.57 | $24.05 | $24.24 | $23.60 | 3,379 |
2020-07-02 | $24.67 | $24.67 | $23.90 | $24.03 | $23.39 | 11,822 |
2020-07-01 | $24.68 | $24.85 | $23.91 | $23.94 | $23.30 | 15,335 |
2020-06-30 | $24.24 | $24.55 | $24.19 | $24.51 | $23.86 | 3,856 |
2020-06-29 | $23.33 | $24.36 | $23.33 | $24.13 | $23.49 | 3,166 |
2020-06-26 | $23.37 | $23.37 | $22.96 | $23.08 | $22.47 | 2,302 |
2020-06-25 | $23.30 | $23.71 | $23.25 | $23.71 | $23.08 | 4,694 |
2020-06-24 | $24.04 | $24.04 | $23.23 | $23.34 | $22.72 | 143,617 |
2020-06-23 | $24.87 | $24.87 | $24.31 | $24.50 | $23.85 | 11,788 |
2020-06-22 | $24.35 | $24.40 | $23.76 | $24.40 | $23.75 | 9,621 |
2020-06-19 | $25.18 | $25.18 | $24.15 | $24.31 | $23.59 | 16,870 |
2020-06-18 | $24.58 | $25.05 | $24.48 | $24.74 | $24.00 | 9,184 |
2020-06-17 | $25.61 | $25.61 | $24.87 | $24.88 | $24.14 | 9,868 |
2020-06-16 | $25.77 | $25.93 | $25.39 | $25.59 | $24.83 | 7,889 |
2020-06-15 | $23.70 | $25.01 | $23.70 | $24.83 | $24.09 | 8,345 |
2020-06-12 | $24.98 | $24.98 | $24.06 | $24.43 | $23.70 | 70,173 |
2020-06-11 | $24.51 | $24.64 | $23.76 | $23.80 | $23.09 | 16,633 |
2020-06-10 | $26.56 | $26.56 | $25.98 | $25.98 | $25.21 | 5,770 |
2020-06-09 | $27.61 | $27.61 | $27.02 | $27.23 | $26.42 | 16,823 |
2020-06-08 | $27.98 | $28.27 | $27.84 | $28.11 | $27.27 | 12,350 |
2020-06-05 | $28.16 | $28.16 | $27.13 | $27.24 | $26.43 | 146,132 |
2020-06-04 | $25.41 | $26.01 | $25.34 | $26.01 | $25.24 | 7,132 |
2020-06-03 | $25.00 | $25.56 | $25.00 | $25.45 | $24.69 | 7,306 |
2020-06-02 | $24.24 | $24.52 | $24.20 | $24.39 | $23.66 | 6,780 |
2020-06-01 | $24.02 | $24.36 | $24.01 | $24.01 | $23.30 | 12,061 |
2020-05-29 | $24.04 | $24.04 | $23.56 | $23.91 | $23.20 | 37,713 |
2020-05-28 | $25.32 | $25.34 | $24.15 | $24.27 | $23.55 | 43,094 |
2020-05-27 | $24.75 | $25.21 | $24.26 | $25.16 | $24.41 | 17,623 |
2020-05-26 | $23.38 | $24.15 | $23.38 | $23.97 | $23.26 | 42,546 |
2020-05-22 | $22.77 | $22.88 | $22.43 | $22.84 | $22.16 | 10,086 |
2020-05-21 | $22.73 | $22.95 | $22.54 | $22.79 | $22.11 | 13,233 |
2020-05-20 | $22.32 | $22.76 | $22.32 | $22.59 | $21.92 | 25,673 |
2020-05-19 | $22.19 | $22.52 | $21.90 | $21.91 | $21.26 | 29,123 |
2020-05-18 | $21.28 | $22.50 | $21.28 | $22.46 | $21.79 | 5,365 |
2020-05-15 | $20.57 | $20.83 | $20.57 | $20.69 | $20.07 | 6,926 |
2020-05-14 | $19.74 | $20.38 | $19.39 | $20.38 | $19.77 | 9,170 |
2020-05-13 | $20.97 | $20.98 | $20.00 | $20.21 | $19.61 | 11,587 |
2020-05-12 | $22.03 | $22.23 | $21.20 | $21.21 | $20.58 | 10,255 |
2020-05-11 | $22.20 | $22.41 | $21.86 | $22.16 | $21.50 | 17,189 |
2020-05-08 | $21.85 | $22.58 | $21.84 | $22.58 | $21.91 | 5,528 |
2020-05-07 | $21.28 | $21.55 | $21.22 | $21.32 | $20.69 | 11,978 |
2020-05-06 | $21.79 | $21.79 | $20.99 | $20.99 | $20.37 | 6,319 |
2020-05-05 | $22.32 | $22.36 | $21.40 | $21.47 | $20.83 | 7,966 |
2020-05-04 | $21.40 | $22.11 | $21.36 | $21.81 | $21.16 | 22,294 |
2020-05-01 | $22.38 | $22.38 | $21.63 | $22.01 | $21.36 | 34,675 |
2020-04-30 | $23.42 | $23.42 | $22.81 | $22.98 | $22.30 | 7,225 |
2020-04-29 | $23.35 | $23.97 | $23.17 | $23.73 | $23.02 | 33,072 |
2020-04-28 | $22.32 | $22.59 | $22.25 | $22.51 | $21.84 | 14,579 |
2020-04-27 | $20.58 | $21.81 | $20.58 | $21.68 | $21.04 | 13,301 |
2020-04-24 | $20.36 | $20.68 | $20.16 | $20.52 | $19.91 | 9,915 |
2020-04-23 | $19.97 | $20.55 | $19.92 | $20.24 | $19.64 | 10,267 |
2020-04-22 | $20.12 | $20.36 | $19.87 | $19.87 | $19.28 | 16,360 |
2020-04-21 | $19.65 | $20.04 | $19.64 | $19.92 | $19.33 | 8,144 |
2020-04-20 | $20.20 | $20.72 | $20.19 | $20.28 | $19.68 | 10,825 |
2020-04-17 | $20.68 | $20.88 | $20.60 | $20.83 | $20.21 | 191,182 |
2020-04-16 | $20.11 | $20.18 | $19.57 | $19.82 | $19.23 | 22,021 |
2020-04-15 | $20.38 | $20.38 | $19.92 | $20.11 | $19.51 | 10,564 |
2020-04-14 | $21.43 | $21.54 | $20.86 | $21.04 | $20.41 | 30,412 |
2020-04-13 | $21.74 | $21.77 | $20.72 | $20.93 | $20.31 | 27,899 |
2020-04-09 | $21.40 | $21.91 | $21.24 | $21.70 | $21.05 | 10,442 |
2020-04-08 | $19.98 | $20.56 | $19.69 | $20.43 | $19.82 | 6,923 |
2020-04-07 | $19.95 | $20.43 | $19.43 | $19.43 | $18.85 | 8,935 |
2020-04-06 | $18.53 | $19.13 | $18.43 | $19.12 | $18.55 | 15,482 |
2020-04-03 | $18.39 | $18.41 | $17.38 | $17.63 | $17.11 | 144,779 |
2020-04-02 | $18.28 | $18.82 | $18.18 | $18.49 | $17.94 | 7,265 |
2020-04-01 | $18.91 | $19.01 | $18.34 | $18.49 | $17.94 | 9,228 |
2020-03-31 | $20.00 | $20.13 | $19.55 | $19.77 | $19.18 | 13,687 |
2020-03-30 | $19.68 | $19.91 | $19.26 | $19.81 | $19.22 | 9,675 |
2020-03-27 | $20.08 | $20.16 | $19.37 | $19.66 | $19.08 | 89,104 |
2020-03-26 | $19.81 | $20.62 | $19.49 | $20.49 | $19.88 | 159,557 |
2020-03-25 | $18.52 | $19.74 | $18.25 | $19.08 | $18.51 | 139,442 |
2020-03-24 | $18.44 | $18.60 | $18.01 | $18.46 | $17.91 | 15,931 |
2020-03-23 | $18.09 | $18.09 | $17.01 | $17.26 | $16.75 | 92,044 |
2020-03-20 | $19.09 | $19.18 | $17.85 | $17.98 | $17.26 | 11,579 |
2020-03-19 | $17.22 | $19.09 | $16.74 | $18.66 | $17.91 | 135,524 |
2020-03-18 | $18.42 | $19.06 | $17.07 | $17.62 | $16.91 | 19,642 |
2020-03-17 | $19.70 | $20.09 | $18.59 | $19.51 | $18.73 | 62,977 |
2020-03-16 | $19.16 | $21.06 | $19.01 | $19.93 | $19.13 | 47,288 |
2020-03-13 | $21.55 | $22.48 | $20.63 | $22.48 | $21.58 | 83,400 |
2020-03-12 | $21.80 | $22.36 | $21.00 | $21.02 | $20.17 | 84,854 |
2020-03-11 | $24.58 | $24.77 | $23.53 | $23.76 | $22.80 | 38,050 |
2020-03-10 | $25.43 | $25.71 | $24.38 | $25.34 | $24.32 | 123,615 |
2020-03-09 | $25.51 | $25.90 | $23.98 | $24.77 | $23.77 | 51,371 |
2020-03-06 | $27.61 | $27.84 | $27.07 | $27.64 | $26.53 | 29,269 |
2020-03-05 | $28.34 | $28.50 | $28.00 | $28.13 | $27.00 | 8,258 |
2020-03-04 | $28.92 | $29.32 | $28.56 | $29.32 | $28.14 | 28,786 |
2020-03-03 | $29.36 | $29.62 | $28.50 | $28.55 | $27.40 | 8,996 |
2020-03-02 | $28.61 | $29.28 | $28.25 | $29.28 | $28.10 | 16,300 |
2020-02-28 | $27.93 | $28.66 | $27.93 | $28.57 | $27.42 | 13,093 |
2020-02-27 | $29.20 | $29.84 | $28.59 | $28.91 | $27.75 | 52,923 |
2020-02-26 | $30.32 | $30.42 | $29.73 | $29.73 | $28.53 | 9,554 |
2020-02-25 | $31.39 | $31.39 | $30.29 | $30.42 | $29.20 | 17,759 |
2020-02-24 | $31.56 | $31.72 | $31.47 | $31.62 | $30.35 | 27,522 |
2020-02-21 | $32.62 | $32.62 | $32.42 | $32.45 | $31.14 | 2,697 |
2020-02-20 | $32.71 | $32.82 | $32.70 | $32.81 | $31.49 | 2,061 |
2020-02-19 | $32.60 | $32.60 | $32.38 | $32.55 | $31.24 | 5,173 |
2020-02-18 | $32.54 | $32.77 | $32.40 | $32.56 | $31.25 | 129,221 |
2020-02-14 | $33.00 | $33.00 | $32.75 | $32.75 | $31.43 | 1,678 |
2020-02-13 | $32.87 | $32.95 | $32.70 | $32.94 | $31.61 | 9,137 |
2020-02-12 | $32.83 | $32.83 | $32.66 | $32.78 | $31.46 | 2,994 |
2020-02-11 | $32.71 | $32.71 | $32.52 | $32.53 | $31.22 | 1,379 |
2020-02-10 | $32.08 | $32.24 | $32.08 | $32.15 | $30.86 | 74,432 |
2020-02-07 | $32.24 | $32.29 | $32.05 | $32.08 | $30.79 | 140,953 |
2020-02-06 | $33.08 | $33.08 | $32.38 | $32.49 | $31.18 | 3,215 |
2020-02-05 | $32.41 | $32.97 | $32.36 | $32.86 | $31.54 | 7,927 |
2020-02-04 | $32.08 | $32.37 | $32.06 | $32.06 | $30.77 | 7,242 |
2020-02-03 | $31.85 | $32.08 | $31.85 | $31.95 | $30.66 | 10,670 |
2020-01-31 | $32.32 | $32.32 | $31.72 | $31.77 | $30.49 | 10,764 |
2020-01-30 | $32.36 | $32.50 | $32.14 | $32.50 | $31.19 | 18,172 |
2020-01-29 | $32.93 | $33.07 | $32.55 | $32.55 | $31.24 | 6,130 |
2020-01-28 | $32.79 | $33.06 | $32.77 | $32.98 | $31.65 | 5,154 |
2020-01-27 | $32.80 | $32.93 | $32.44 | $32.75 | $31.43 | 5,788 |
2020-01-24 | $33.33 | $33.33 | $33.09 | $33.22 | $31.88 | 16,017 |
2020-01-23 | $33.34 | $33.68 | $33.34 | $33.60 | $32.25 | 6,487 |
2020-01-22 | $33.43 | $33.55 | $33.43 | $33.44 | $32.09 | 2,326 |
2020-01-21 | $33.72 | $33.72 | $33.46 | $33.46 | $32.11 | 5,641 |
2020-01-17 | $33.99 | $33.99 | $33.75 | $33.78 | $32.42 | 9,483 |
2020-01-16 | $33.71 | $33.96 | $33.71 | $33.78 | $32.42 | 20,672 |
2020-01-15 | $33.43 | $33.43 | $33.28 | $33.33 | $31.99 | 7,442 |
2020-01-14 | $33.11 | $33.41 | $33.11 | $33.29 | $31.95 | 13,584 |
2020-01-13 | $32.98 | $33.20 | $32.98 | $33.20 | $31.86 | 10,836 |
2020-01-10 | $33.07 | $33.07 | $32.84 | $32.98 | $31.65 | 7,826 |
2020-01-09 | $33.38 | $33.42 | $33.15 | $33.17 | $31.84 | 7,752 |
2020-01-08 | $33.09 | $33.46 | $33.09 | $33.28 | $31.94 | 17,413 |
2020-01-07 | $33.25 | $33.37 | $33.11 | $33.19 | $31.85 | 13,492 |
2020-01-06 | $33.53 | $33.57 | $33.36 | $33.51 | $32.16 | 13,825 |
2020-01-03 | $33.52 | $33.63 | $33.43 | $33.60 | $32.25 | 20,717 |
2020-01-02 | $34.16 | $34.16 | $33.58 | $33.83 | $32.47 | 19,822 |
2019-12-31 | $33.93 | $34.00 | $33.86 | $33.86 | $32.50 | 9,001 |
2019-12-30 | $33.71 | $33.97 | $33.59 | $33.85 | $32.49 | 4,785 |
2019-12-27 | $33.86 | $33.89 | $33.72 | $33.72 | $32.36 | 1,548 |
2019-12-26 | $33.82 | $33.91 | $33.81 | $33.88 | $32.52 | 4,632 |
2019-12-24 | $34.02 | $34.02 | $33.77 | $33.86 | $32.50 | 5,212 |
2019-12-23 | $33.95 | $33.95 | $33.81 | $33.85 | $32.49 | 7,708 |
2019-12-20 | $34.56 | $34.56 | $34.13 | $34.21 | $32.66 | 32,405 |
2019-12-19 | $34.64 | $34.64 | $34.32 | $34.40 | $32.84 | 8,759 |
2019-12-18 | $34.44 | $34.52 | $34.18 | $34.40 | $32.84 | 13,831 |
2019-12-17 | $33.97 | $34.29 | $33.97 | $34.23 | $32.68 | 81,932 |
2019-12-16 | $33.90 | $33.92 | $33.65 | $33.65 | $32.13 | 6,956 |
2019-12-13 | $33.70 | $33.70 | $33.18 | $33.31 | $31.80 | 12,133 |
2019-12-12 | $33.10 | $33.78 | $33.08 | $33.72 | $32.19 | 13,108 |
2019-12-11 | $32.88 | $33.10 | $32.88 | $33.08 | $31.58 | 17,428 |
2019-12-10 | $33.02 | $33.10 | $32.92 | $32.92 | $31.43 | 4,386 |
2019-12-09 | $33.13 | $33.19 | $33.00 | $33.10 | $31.60 | 7,933 |
2019-12-06 | $33.18 | $33.20 | $33.06 | $33.06 | $31.56 | 8,506 |
2019-12-05 | $32.49 | $32.53 | $32.39 | $32.48 | $31.01 | 6,515 |
2019-12-04 | $32.56 | $32.69 | $32.43 | $32.43 | $30.96 | 4,662 |
2019-12-03 | $32.04 | $32.19 | $31.84 | $32.19 | $30.73 | 18,326 |
2019-12-02 | $32.69 | $32.69 | $32.35 | $32.37 | $30.90 | 81,558 |
2019-11-29 | $32.99 | $32.99 | $32.69 | $32.69 | $31.21 | 4,774 |
2019-11-27 | $33.02 | $33.02 | $32.85 | $32.97 | $31.48 | 9,673 |
2019-11-26 | $32.98 | $32.98 | $32.78 | $32.78 | $31.29 | 34,869 |
2019-11-25 | $32.47 | $32.93 | $32.47 | $32.91 | $31.42 | 6,460 |
2019-11-22 | $32.17 | $32.21 | $32.10 | $32.21 | $30.75 | 2,038 |
2019-11-21 | $32.08 | $32.08 | $31.85 | $32.00 | $30.55 | 3,017 |
2019-11-20 | $32.22 | $32.29 | $31.94 | $32.11 | $30.66 | 8,648 |
2019-11-19 | $32.68 | $32.68 | $32.43 | $32.43 | $30.96 | 2,149 |
2019-11-18 | $32.73 | $32.73 | $32.41 | $32.51 | $31.04 | 4,706 |
2019-11-15 | $32.62 | $32.71 | $32.49 | $32.58 | $31.10 | 4,843 |
2019-11-14 | $32.39 | $32.66 | $32.39 | $32.46 | $30.99 | 4,832 |
2019-11-13 | $32.61 | $32.61 | $32.35 | $32.41 | $30.94 | 13,586 |
2019-11-12 | $32.75 | $32.85 | $32.63 | $32.64 | $31.16 | 5,774 |
2019-11-11 | $32.66 | $32.66 | $32.47 | $32.59 | $31.11 | 2,011 |
2019-11-08 | $32.82 | $32.82 | $32.58 | $32.66 | $31.18 | 5,124 |
2019-11-07 | $32.85 | $32.95 | $32.69 | $32.70 | $31.22 | 6,938 |
2019-11-06 | $32.50 | $32.80 | $32.50 | $32.59 | $31.11 | 4,573 |
2019-11-05 | $32.40 | $32.75 | $32.40 | $32.69 | $31.21 | 7,485 |
2019-11-04 | $31.78 | $31.78 | $31.78 | $31.78 | $30.34 | 5,931 |
2019-11-01 | $31.53 | $31.82 | $31.53 | $31.78 | $30.34 | 5,287 |
2019-10-31 | $31.18 | $31.19 | $31.01 | $31.19 | $29.78 | 7,904 |
2019-10-30 | $32.06 | $32.06 | $31.56 | $31.68 | $30.24 | 9,690 |
2019-10-29 | $31.77 | $31.99 | $31.77 | $31.92 | $30.47 | 7,757 |
2019-10-28 | $31.56 | $31.98 | $31.56 | $31.85 | $30.41 | 22,589 |
2019-10-25 | $31.31 | $31.59 | $31.31 | $31.55 | $30.12 | 6,947 |
2019-10-24 | $31.51 | $31.53 | $31.18 | $31.32 | $29.90 | 5,881 |
2019-10-23 | $31.10 | $31.32 | $31.06 | $31.32 | $29.90 | 4,024 |
2019-10-22 | $31.07 | $31.22 | $30.76 | $31.08 | $29.67 | 72,912 |
2019-10-21 | $30.96 | $31.00 | $30.88 | $30.91 | $29.51 | 4,534 |
2019-10-18 | $30.52 | $30.56 | $30.51 | $30.53 | $29.15 | 1,211 |
2019-10-17 | $30.49 | $30.62 | $30.49 | $30.62 | $29.23 | 4,567 |
2019-10-16 | $30.21 | $30.62 | $30.21 | $30.35 | $28.97 | 9,056 |
2019-10-15 | $30.10 | $30.45 | $30.10 | $30.31 | $28.94 | 3,285 |
2019-10-14 | $29.82 | $29.97 | $29.81 | $29.95 | $28.59 | 48,886 |
2019-10-11 | $29.65 | $30.45 | $29.65 | $30.11 | $28.75 | 9,463 |
2019-10-10 | $29.59 | $29.65 | $29.45 | $29.52 | $28.18 | 3,813 |
2019-10-09 | $29.35 | $29.52 | $29.34 | $29.35 | $28.02 | 9,750 |
2019-10-08 | $29.32 | $29.38 | $29.17 | $29.25 | $27.92 | 10,833 |
2019-10-07 | $29.64 | $29.84 | $29.55 | $29.73 | $28.38 | 19,852 |
2019-10-04 | $29.43 | $29.76 | $29.34 | $29.76 | $28.41 | 7,646 |
2019-10-03 | $29.41 | $29.51 | $29.07 | $29.44 | $28.11 | 18,137 |
2019-10-02 | $29.89 | $29.89 | $29.44 | $29.59 | $28.25 | 12,128 |
2019-10-01 | $30.87 | $30.94 | $29.88 | $29.97 | $28.61 | 3,810 |
2019-09-30 | $30.58 | $30.61 | $30.39 | $30.53 | $29.15 | 3,756 |
2019-09-27 | $30.68 | $30.69 | $30.32 | $30.45 | $29.07 | 8,293 |
2019-09-26 | $30.45 | $30.54 | $30.36 | $30.52 | $29.14 | 5,742 |
2019-09-25 | $30.36 | $30.75 | $30.36 | $30.72 | $29.33 | 42,245 |
2019-09-24 | $30.46 | $30.46 | $30.20 | $30.25 | $28.88 | 4,347 |
2019-09-23 | $30.46 | $30.69 | $30.46 | $30.60 | $29.21 | 4,970 |
2019-09-20 | $30.47 | $30.84 | $30.45 | $30.57 | $29.12 | 2,265 |
2019-09-19 | $30.95 | $31.03 | $30.64 | $30.64 | $29.18 | 10,175 |
2019-09-18 | $31.08 | $31.08 | $30.66 | $30.86 | $29.39 | 4,517 |
2019-09-17 | $31.07 | $31.19 | $31.04 | $31.14 | $29.66 | 3,669 |
2019-09-16 | $31.29 | $31.57 | $31.29 | $31.44 | $29.95 | 16,987 |
2019-09-13 | $31.59 | $31.59 | $31.34 | $31.34 | $29.85 | 8,056 |
2019-09-12 | $31.22 | $31.28 | $30.92 | $31.25 | $29.76 | 4,999 |
2019-09-11 | $30.73 | $31.22 | $30.70 | $31.17 | $29.69 | 3,791 |
2019-09-10 | $29.69 | $30.56 | $29.69 | $30.54 | $29.09 | 8,898 |
2019-09-09 | $29.38 | $29.85 | $29.33 | $29.85 | $28.43 | 3,344 |
2019-09-06 | $28.81 | $28.98 | $28.81 | $28.82 | $27.45 | 1,876 |
2019-09-05 | $28.74 | $28.86 | $28.74 | $28.83 | $27.46 | 2,118 |
2019-09-04 | $27.99 | $28.03 | $27.91 | $28.02 | $26.69 | 3,956 |
2019-09-03 | $27.99 | $27.99 | $27.66 | $27.77 | $26.45 | 4,369 |
2019-08-30 | $28.19 | $28.19 | $28.04 | $28.11 | $26.77 | 1,116 |
2019-08-29 | $28.23 | $28.23 | $28.16 | $28.23 | $26.89 | 4,616 |
2019-08-28 | $26.97 | $27.77 | $26.97 | $27.68 | $26.36 | 4,953 |
2019-08-27 | $27.95 | $27.95 | $27.16 | $27.23 | $25.94 | 34,700 |
2019-08-26 | $27.56 | $27.69 | $27.56 | $27.61 | $26.30 | 558 |
2019-08-23 | $28.17 | $28.17 | $27.37 | $27.37 | $26.07 | 3,106 |
2019-08-22 | $28.37 | $28.46 | $28.27 | $28.42 | $27.07 | 4,033 |
2019-08-21 | $28.13 | $28.35 | $28.13 | $28.31 | $26.96 | 18,662 |
2019-08-20 | $28.04 | $28.07 | $28.04 | $28.07 | $26.74 | 526 |
2019-08-19 | $28.30 | $28.43 | $28.30 | $28.37 | $27.02 | 4,688 |
2019-08-16 | $27.71 | $28.06 | $27.71 | $28.05 | $26.71 | 10,754 |
2019-08-15 | $27.53 | $27.61 | $27.31 | $27.43 | $26.13 | 22,135 |
2019-08-14 | $27.86 | $27.86 | $27.51 | $27.61 | $26.30 | 4,024 |
2019-08-13 | $28.48 | $28.49 | $28.48 | $28.49 | $27.14 | 714 |
2019-08-12 | $28.17 | $28.25 | $28.17 | $28.22 | $26.88 | 2,200 |
2019-08-09 | $28.67 | $28.67 | $28.53 | $28.54 | $27.18 | 3,595 |
2019-08-08 | $28.52 | $29.05 | $28.52 | $29.05 | $27.67 | 1,046 |
2019-08-07 | $27.82 | $28.29 | $27.82 | $28.29 | $26.94 | 22,483 |
2019-08-06 | $28.49 | $28.49 | $28.06 | $28.28 | $26.94 | 1,352 |
2019-08-05 | $28.40 | $28.40 | $27.91 | $28.18 | $26.84 | 4,504 |
2019-08-02 | $28.83 | $29.01 | $28.83 | $29.01 | $27.63 | 1,549 |
2019-08-01 | $30.06 | $30.16 | $29.28 | $29.29 | $27.90 | 4,157 |
2019-07-31 | $30.35 | $30.48 | $30.05 | $30.10 | $28.67 | 3,840 |
2019-07-30 | $29.48 | $30.04 | $29.48 | $30.03 | $28.60 | 2,917 |
2019-07-29 | $29.81 | $29.81 | $29.69 | $29.76 | $28.35 | 6,107 |
2019-07-26 | $29.72 | $29.92 | $29.69 | $29.90 | $28.48 | 7,811 |
2019-07-25 | $29.72 | $29.92 | $29.49 | $29.50 | $28.10 | 5,590 |
2019-07-24 | $28.98 | $29.89 | $28.98 | $29.86 | $28.44 | 5,332 |
2019-07-23 | $29.07 | $29.19 | $29.00 | $29.19 | $27.80 | 3,911 |
2019-07-22 | $28.92 | $29.07 | $28.82 | $28.82 | $27.45 | 5,019 |
2019-07-19 | $29.07 | $29.20 | $29.06 | $29.06 | $27.68 | 3,313 |
2019-07-18 | $28.80 | $28.98 | $28.80 | $28.89 | $27.52 | 2,408 |
2019-07-17 | $28.92 | $29.08 | $28.92 | $28.96 | $27.58 | 4,853 |
2019-07-16 | $29.29 | $29.40 | $29.25 | $29.28 | $27.89 | 7,152 |
2019-07-15 | $29.33 | $29.33 | $28.96 | $29.15 | $27.76 | 2,176 |
2019-07-12 | $29.20 | $29.42 | $29.20 | $29.42 | $28.02 | 1,270 |
2019-07-11 | $29.10 | $29.17 | $28.86 | $28.96 | $27.58 | 7,332 |
2019-07-10 | $29.05 | $29.24 | $29.02 | $29.08 | $27.70 | 1,480 |
2019-07-09 | $28.92 | $29.02 | $28.87 | $29.02 | $27.64 | 876 |
2019-07-08 | $29.26 | $29.35 | $29.06 | $29.10 | $27.72 | 1,934 |
2019-07-05 | $29.12 | $29.35 | $29.12 | $29.35 | $27.95 | 883 |
2019-07-03 | $29.15 | $29.16 | $29.15 | $29.16 | $27.77 | 325 |
2019-07-02 | $28.99 | $29.06 | $28.81 | $28.95 | $27.57 | 6,136 |
2019-07-01 | $29.73 | $29.77 | $29.18 | $29.31 | $27.92 | 4,144 |
2019-06-28 | $29.07 | $29.42 | $29.07 | $29.33 | $27.94 | 7,993 |
2019-06-27 | $28.47 | $28.85 | $28.47 | $28.85 | $27.48 | 5,567 |
2019-06-26 | $28.06 | $28.49 | $28.06 | $28.31 | $26.96 | 5,905 |
2019-06-25 | $28.29 | $28.34 | $28.12 | $28.15 | $26.81 | 2,495 |
2019-06-24 | $28.84 | $28.86 | $28.32 | $28.32 | $26.97 | 12,267 |
2019-06-21 | $29.13 | $29.13 | $28.94 | $28.95 | $27.42 | 6,192 |
2019-06-20 | $29.31 | $29.31 | $29.15 | $29.18 | $27.64 | 6,537 |
2019-06-19 | $29.01 | $29.14 | $29.00 | $29.11 | $27.57 | 9,825 |
2019-06-18 | $29.14 | $29.14 | $29.02 | $29.03 | $27.49 | 4,930 |
2019-06-17 | $28.86 | $28.90 | $28.80 | $28.80 | $27.28 | 1,954 |
2019-06-14 | $28.95 | $28.95 | $28.78 | $28.80 | $27.28 | 3,395 |
2019-06-13 | $28.72 | $28.93 | $28.72 | $28.93 | $27.40 | 3,835 |
2019-06-12 | $28.63 | $28.67 | $28.54 | $28.61 | $27.10 | 4,291 |
2019-06-11 | $28.84 | $28.85 | $28.59 | $28.61 | $27.10 | 1,533 |
2019-06-10 | $28.53 | $28.75 | $28.49 | $28.55 | $27.04 | 8,804 |
2019-06-07 | $28.42 | $28.55 | $28.42 | $28.51 | $27.00 | 1,162 |
2019-06-06 | $28.44 | $28.44 | $28.18 | $28.34 | $26.84 | 7,051 |
2019-06-05 | $28.51 | $28.51 | $28.12 | $28.31 | $26.81 | 2,854 |
2019-06-04 | $28.10 | $28.41 | $28.10 | $28.41 | $26.91 | 32,080 |
2019-06-03 | $27.76 | $27.88 | $27.70 | $27.83 | $26.36 | 2,939 |
2019-05-31 | $27.65 | $27.73 | $27.59 | $27.63 | $26.17 | 4,401 |
2019-05-30 | $28.25 | $28.25 | $27.94 | $27.99 | $26.51 | 41,067 |
2019-05-29 | $28.32 | $28.32 | $28.11 | $28.11 | $26.62 | 2,273 |
2019-05-28 | $28.71 | $28.71 | $28.54 | $28.54 | $27.03 | 1,533 |
2019-05-24 | $28.66 | $28.90 | $28.66 | $28.74 | $27.22 | 4,058 |
2019-05-23 | $28.93 | $28.93 | $28.51 | $28.57 | $27.06 | 5,031 |
2019-05-22 | $29.45 | $29.45 | $29.14 | $29.14 | $27.60 | 3,142 |
2019-05-21 | $29.34 | $29.42 | $29.31 | $29.37 | $27.82 | 4,112 |
2019-05-20 | $29.34 | $29.37 | $29.22 | $29.22 | $27.67 | 1,950 |
2019-05-17 | $29.54 | $29.54 | $29.36 | $29.38 | $27.83 | 725 |
2019-05-16 | $29.85 | $29.87 | $29.69 | $29.69 | $28.12 | 1,252 |
2019-05-15 | $29.45 | $29.74 | $29.41 | $29.68 | $28.11 | 1,970 |
2019-05-14 | $29.42 | $29.66 | $29.39 | $29.60 | $28.03 | 2,033 |
2019-05-13 | $29.36 | $29.43 | $29.29 | $29.35 | $27.80 | 4,303 |
2019-05-10 | $29.80 | $29.97 | $29.57 | $29.97 | $28.38 | 4,109 |
2019-05-09 | $29.80 | $29.99 | $29.80 | $29.94 | $28.36 | 2,033 |
2019-05-08 | $30.17 | $30.22 | $30.12 | $30.12 | $28.53 | 2,983 |
2019-05-07 | $30.26 | $30.26 | $30.07 | $30.13 | $28.54 | 2,609 |
2019-05-06 | $30.28 | $30.71 | $30.28 | $30.63 | $29.01 | 3,489 |
2019-05-03 | $30.66 | $30.67 | $30.57 | $30.65 | $29.03 | 8,993 |
2019-05-02 | $30.05 | $30.24 | $30.02 | $30.07 | $28.48 | 3,137 |
2019-05-01 | $30.35 | $30.35 | $30.04 | $30.04 | $28.45 | 5,958 |
2019-04-30 | $30.49 | $30.49 | $30.22 | $30.24 | $28.64 | 1,887 |
2019-04-29 | $30.49 | $30.54 | $30.42 | $30.42 | $28.81 | 1,706 |
2019-04-26 | $30.05 | $30.34 | $30.05 | $30.34 | $28.74 | 1,266 |
2019-04-25 | $30.05 | $30.13 | $30.03 | $30.13 | $28.54 | 2,765 |
2019-04-24 | $30.42 | $30.46 | $30.35 | $30.39 | $28.78 | 6,365 |
2019-04-23 | $29.96 | $30.32 | $29.96 | $30.31 | $28.71 | 2,860 |
2019-04-22 | $29.82 | $30.09 | $29.82 | $29.89 | $28.31 | 2,581 |
2019-04-18 | $30.12 | $30.40 | $30.02 | $30.02 | $28.43 | 7,605 |
2019-04-17 | $30.22 | $30.22 | $30.10 | $30.13 | $28.54 | 3,585 |
2019-04-16 | $30.40 | $30.46 | $30.39 | $30.39 | $28.78 | 2,290 |
2019-04-15 | $30.32 | $30.32 | $30.23 | $30.24 | $28.64 | 4,271 |
2019-04-12 | $30.46 | $30.48 | $30.39 | $30.48 | $28.86 | 1,467 |
2019-04-11 | $30.48 | $30.48 | $30.41 | $30.44 | $28.83 | 2,220 |
2019-04-10 | $30.37 | $30.46 | $30.37 | $30.44 | $28.83 | 887 |
2019-04-09 | $30.15 | $30.33 | $30.00 | $30.00 | $28.41 | 4,582 |
2019-04-08 | $30.42 | $30.51 | $30.29 | $30.43 | $28.82 | 6,591 |
2019-04-05 | $30.30 | $30.48 | $30.30 | $30.46 | $28.85 | 7,992 |
2019-04-04 | $30.03 | $30.08 | $30.03 | $30.08 | $28.49 | 2,068 |
2019-04-03 | $30.15 | $30.15 | $29.91 | $29.91 | $28.33 | 1,717 |
2019-04-02 | $29.97 | $30.10 | $29.84 | $29.93 | $28.35 | 8,148 |
2019-04-01 | $30.00 | $30.02 | $29.86 | $29.97 | $28.38 | 3,538 |
2019-03-29 | $29.88 | $29.88 | $29.55 | $29.58 | $28.02 | 3,210 |
2019-03-28 | $29.65 | $29.66 | $29.44 | $29.66 | $28.09 | 2,708 |
2019-03-27 | $29.56 | $29.62 | $29.51 | $29.57 | $28.01 | 3,611 |
2019-03-26 | $29.59 | $29.62 | $29.44 | $29.57 | $28.01 | 5,443 |
2019-03-25 | $29.04 | $29.46 | $28.90 | $29.23 | $27.68 | 11,355 |
2019-03-22 | $29.87 | $29.87 | $29.06 | $29.06 | $27.52 | 6,753 |
2019-03-21 | $30.29 | $30.29 | $29.99 | $29.99 | $28.40 | 6,634 |
2019-03-20 | $29.80 | $30.11 | $29.75 | $29.86 | $28.28 | 1,901 |
2019-03-19 | $30.26 | $30.26 | $29.86 | $29.86 | $28.28 | 7,482 |
2019-03-18 | $30.21 | $30.21 | $30.02 | $30.15 | $28.56 | 3,105 |
2019-03-15 | $29.97 | $30.13 | $29.94 | $29.94 | $28.36 | 4,420 |
2019-03-14 | $30.00 | $30.00 | $29.89 | $29.89 | $28.31 | 1,639 |
2019-03-13 | $29.96 | $30.15 | $29.96 | $30.00 | $28.41 | 3,586 |
2019-03-12 | $29.83 | $29.94 | $29.83 | $29.94 | $28.36 | 5,444 |
2019-03-11 | $29.54 | $29.75 | $29.54 | $29.75 | $28.18 | 3,126 |
2019-03-08 | $29.42 | $29.42 | $29.23 | $29.32 | $27.77 | 8,713 |
2019-03-07 | $29.67 | $29.67 | $29.41 | $29.44 | $27.88 | 24,916 |
2019-03-06 | $30.30 | $30.30 | $29.70 | $29.70 | $28.13 | 1,004 |
2019-03-05 | $30.38 | $30.40 | $30.30 | $30.30 | $28.70 | 5,111 |
2019-03-04 | $30.62 | $30.62 | $30.23 | $30.39 | $28.78 | 6,605 |
2019-03-01 | $30.57 | $30.57 | $30.37 | $30.44 | $28.83 | 7,318 |
2019-02-28 | $30.37 | $30.57 | $30.31 | $30.47 | $28.86 | 3,685 |
2019-02-27 | $30.43 | $30.48 | $30.37 | $30.41 | $28.80 | 2,916 |
2019-02-26 | $30.66 | $30.66 | $30.45 | $30.45 | $28.84 | 1,682 |
2019-02-25 | $30.84 | $30.94 | $30.68 | $30.70 | $29.08 | 39,356 |
2019-02-22 | $30.77 | $30.82 | $30.74 | $30.74 | $29.11 | 1,121 |
2019-02-21 | $30.69 | $30.69 | $30.46 | $30.53 | $28.92 | 5,889 |
2019-02-20 | $30.71 | $30.81 | $30.71 | $30.77 | $29.14 | 4,216 |
2019-02-19 | $30.46 | $30.66 | $30.46 | $30.57 | $28.95 | 7,104 |
2019-02-15 | $30.26 | $30.44 | $30.26 | $30.43 | $28.82 | 1,622 |
2019-02-14 | $30.05 | $30.05 | $29.85 | $30.05 | $28.46 | 3,642 |
2019-02-13 | $29.92 | $30.02 | $29.90 | $30.02 | $28.43 | 2,634 |
2019-02-12 | $29.71 | $29.87 | $29.71 | $29.78 | $28.20 | 27,891 |
2019-02-11 | $29.39 | $29.61 | $29.39 | $29.61 | $28.04 | 1,920 |
2019-02-08 | $29.34 | $29.39 | $29.30 | $29.39 | $27.84 | 2,194 |
2019-02-07 | $29.31 | $29.41 | $29.31 | $29.41 | $27.85 | 822 |
2019-02-06 | $29.53 | $29.59 | $29.52 | $29.55 | $27.99 | 2,194 |
2019-02-05 | $29.55 | $29.63 | $29.55 | $29.63 | $28.06 | 431 |
2019-02-04 | $29.27 | $29.59 | $29.27 | $29.59 | $28.02 | 4,892 |
2019-02-01 | $29.31 | $29.31 | $29.18 | $29.26 | $27.71 | 4,525 |
2019-01-31 | $29.16 | $29.28 | $29.16 | $29.23 | $27.68 | 1,720 |
2019-01-30 | $29.03 | $29.10 | $29.03 | $29.04 | $27.50 | 488 |
2019-01-29 | $29.02 | $29.02 | $28.85 | $28.85 | $27.32 | 1,487 |
2019-01-28 | $28.96 | $29.04 | $28.80 | $28.92 | $27.39 | 5,567 |
2019-01-25 | $29.03 | $29.21 | $29.03 | $29.13 | $27.59 | 2,637 |
2019-01-24 | $28.60 | $28.82 | $28.60 | $28.82 | $27.30 | 1,299 |
2019-01-23 | $28.68 | $28.68 | $28.56 | $28.61 | $27.10 | 3,291 |
2019-01-22 | $28.82 | $28.85 | $28.60 | $28.60 | $27.09 | 4,149 |
2019-01-18 | $29.13 | $29.20 | $29.13 | $29.18 | $27.64 | 2,053 |
2019-01-17 | $28.50 | $28.92 | $28.50 | $28.92 | $27.39 | 2,327 |
2019-01-16 | $28.65 | $28.68 | $28.57 | $28.58 | $27.07 | 16,032 |
2019-01-15 | $28.40 | $28.46 | $28.32 | $28.39 | $26.89 | 5,692 |
2019-01-14 | $28.54 | $28.54 | $28.32 | $28.41 | $26.91 | 2,497 |
2019-01-11 | $28.36 | $28.56 | $28.36 | $28.56 | $27.05 | 12,472 |
2019-01-10 | $28.27 | $28.48 | $28.27 | $28.44 | $26.94 | 2,279 |
2019-01-09 | $28.31 | $28.50 | $28.31 | $28.50 | $26.99 | 1,541 |
2019-01-08 | $28.09 | $28.33 | $28.00 | $28.33 | $26.83 | 1,793 |
2019-01-07 | $27.50 | $28.03 | $27.50 | $28.03 | $26.55 | 8,090 |
2019-01-04 | $27.40 | $27.49 | $27.32 | $27.49 | $26.04 | 3,534 |
2019-01-03 | $26.55 | $26.92 | $26.51 | $26.55 | $25.15 | 10,272 |
2019-01-02 | $26.20 | $26.75 | $26.20 | $26.69 | $25.28 | 28,396 |
2018-12-31 | $26.50 | $26.50 | $26.02 | $26.39 | $24.99 | 27,877 |
2018-12-28 | $26.19 | $26.68 | $26.18 | $26.38 | $24.98 | 292,374 |
2018-12-27 | $25.85 | $26.13 | $25.49 | $26.13 | $24.75 | 12,638 |
2018-12-26 | $25.27 | $26.15 | $25.20 | $26.15 | $24.77 | 10,747 |
2018-12-24 | $25.62 | $25.62 | $25.28 | $25.28 | $23.94 | 8,632 |
2018-12-21 | $26.67 | $26.69 | $25.99 | $25.99 | $24.34 | 14,039 |
2018-12-20 | $26.69 | $26.88 | $26.41 | $26.46 | $24.78 | 3,838 |
2018-12-19 | $27.54 | $27.54 | $26.81 | $26.91 | $25.21 | 5,920 |
2018-12-18 | $27.83 | $27.83 | $27.45 | $27.45 | $25.71 | 3,510 |
2018-12-17 | $28.14 | $28.36 | $27.42 | $27.48 | $25.74 | 11,419 |
2018-12-14 | $28.48 | $28.60 | $28.30 | $28.30 | $26.51 | 1,623 |
2018-12-13 | $28.71 | $28.71 | $28.67 | $28.67 | $26.85 | 6,594 |
2018-12-12 | $29.05 | $29.18 | $29.05 | $29.05 | $27.21 | 1,230 |
2018-12-11 | $29.17 | $29.17 | $28.86 | $28.86 | $27.03 | 1,915 |
2018-12-10 | $28.68 | $28.85 | $28.68 | $28.85 | $27.02 | 2,019 |
2018-12-07 | $29.48 | $29.48 | $29.13 | $29.13 | $27.28 | 4,784 |
2018-12-06 | $29.06 | $29.41 | $28.75 | $29.41 | $27.55 | 9,360 |
2018-12-04 | $29.75 | $29.75 | $29.75 | $29.75 | $27.86 | 298 |
2018-12-03 | $30.55 | $30.55 | $30.48 | $30.48 | $28.55 | 4,277 |
2018-11-30 | $30.40 | $30.40 | $30.40 | $30.40 | $28.47 | 555 |
2018-11-29 | $30.56 | $30.56 | $30.56 | $30.56 | $28.62 | 634 |
2018-11-28 | $29.98 | $30.53 | $29.98 | $30.53 | $28.59 | 14,931 |
2018-11-27 | $30.14 | $30.14 | $30.02 | $30.09 | $28.18 | 779 |
2018-11-26 | $30.23 | $30.23 | $29.99 | $29.99 | $28.09 | 3,044 |
2018-11-23 | $30.03 | $30.03 | $30.03 | $30.03 | $28.12 | 405 |
2018-11-21 | $30.29 | $30.30 | $30.22 | $30.30 | $28.38 | 851 |
2018-11-20 | $30.00 | $30.11 | $29.69 | $29.73 | $27.85 | 1,824 |
2018-11-19 | $30.46 | $30.63 | $30.30 | $30.43 | $28.50 | 1,501 |
2018-11-16 | $30.15 | $30.62 | $30.15 | $30.62 | $28.68 | 46,823 |
2018-11-15 | $30.03 | $30.05 | $30.03 | $30.05 | $28.14 | 513 |
2018-11-14 | $30.61 | $30.61 | $30.05 | $30.32 | $28.40 | 6,653 |
2018-11-13 | $30.80 | $30.81 | $30.39 | $30.39 | $28.46 | 2,581 |
2018-11-12 | $31.07 | $31.07 | $30.65 | $30.77 | $28.82 | 5,802 |
2018-11-09 | $31.12 | $31.12 | $30.96 | $30.96 | $29.00 | 877 |
2018-11-08 | $31.45 | $31.45 | $31.37 | $31.37 | $29.38 | 722 |
2018-11-07 | $31.39 | $31.42 | $31.17 | $31.42 | $29.43 | 2,227 |
2018-11-06 | $31.00 | $31.20 | $31.00 | $31.13 | $29.16 | 1,108 |
2018-11-05 | $31.06 | $31.06 | $30.93 | $30.95 | $28.99 | 1,649 |
2018-11-02 | $30.65 | $30.70 | $30.65 | $30.70 | $28.75 | 515 |
2018-11-01 | $30.51 | $30.73 | $30.51 | $30.73 | $28.78 | 3,722 |
2018-10-31 | $30.51 | $30.69 | $30.33 | $30.33 | $28.41 | 1,904 |
2018-10-30 | $30.33 | $30.43 | $30.11 | $30.34 | $28.42 | 6,681 |
2018-10-29 | $30.38 | $30.38 | $29.91 | $29.91 | $28.01 | 805 |
2018-10-26 | $29.91 | $29.93 | $29.44 | $29.81 | $27.92 | 5,935 |
2018-10-25 | $29.69 | $30.13 | $29.69 | $30.13 | $28.22 | 3,630 |
2018-10-24 | $30.18 | $30.18 | $29.41 | $29.41 | $27.55 | 5,669 |
2018-10-23 | $30.31 | $30.44 | $29.93 | $30.44 | $28.51 | 5,648 |
2018-10-22 | $30.71 | $30.95 | $30.60 | $30.60 | $28.66 | 9,242 |
2018-10-19 | $31.05 | $31.05 | $30.62 | $30.70 | $28.75 | 3,306 |
2018-10-18 | $31.08 | $31.08 | $30.73 | $30.77 | $28.82 | 2,618 |
2018-10-17 | $31.15 | $31.26 | $31.05 | $31.17 | $29.19 | 5,012 |
2018-10-16 | $31.11 | $31.28 | $30.85 | $31.28 | $29.30 | 2,350 |
2018-10-15 | $30.88 | $30.96 | $30.81 | $30.91 | $28.95 | 2,707 |
2018-10-12 | $30.89 | $30.92 | $30.49 | $30.49 | $28.56 | 3,350 |
2018-10-11 | $31.47 | $31.47 | $30.85 | $31.09 | $29.12 | 16,920 |
2018-10-10 | $32.01 | $32.01 | $31.58 | $31.62 | $29.62 | 1,614 |
2018-10-09 | $32.08 | $32.16 | $31.98 | $32.04 | $30.01 | 5,164 |
2018-10-08 | $31.93 | $31.93 | $31.80 | $31.82 | $29.80 | 3,566 |
2018-10-05 | $31.68 | $31.74 | $31.57 | $31.74 | $29.73 | 462 |
2018-10-04 | $32.00 | $32.00 | $31.94 | $31.95 | $29.92 | 13,231 |
2018-10-03 | $31.88 | $32.25 | $31.88 | $32.19 | $30.15 | 1,212 |
2018-10-02 | $32.01 | $32.18 | $32.01 | $32.07 | $30.04 | 3,449 |
2018-10-01 | $32.38 | $32.58 | $32.29 | $32.29 | $30.24 | 2,149 |
2018-09-28 | $32.42 | $32.45 | $32.39 | $32.44 | $30.38 | 1,170 |
2018-09-27 | $32.38 | $32.45 | $32.24 | $32.39 | $30.34 | 3,225 |
2018-09-26 | $32.39 | $32.51 | $32.30 | $32.30 | $30.25 | 1,512 |
2018-09-25 | $32.66 | $32.66 | $32.57 | $32.66 | $30.59 | 941 |
2018-09-24 | $32.55 | $32.65 | $32.49 | $32.65 | $30.58 | 2,238 |
2018-09-21 | $32.92 | $32.92 | $32.91 | $32.92 | $30.73 | 733 |
2018-09-20 | $32.53 | $32.83 | $32.53 | $32.80 | $30.61 | 5,131 |
2018-09-19 | $32.74 | $32.74 | $32.56 | $32.61 | $30.44 | 1,165 |
2018-09-18 | $32.69 | $32.77 | $32.69 | $32.76 | $30.58 | 3,433 |
2018-09-17 | $32.86 | $32.86 | $32.61 | $32.61 | $30.44 | 1,710 |
2018-09-14 | $32.76 | $32.90 | $32.72 | $32.87 | $30.68 | 3,698 |
2018-09-13 | $32.89 | $32.90 | $32.83 | $32.90 | $30.71 | 791 |
2018-09-12 | $32.76 | $32.87 | $32.76 | $32.87 | $30.68 | 590 |
2018-09-11 | $32.70 | $33.07 | $32.70 | $32.94 | $30.74 | 1,323 |
2018-09-10 | $32.89 | $33.05 | $32.89 | $32.99 | $30.79 | 902 |
2018-09-07 | $32.93 | $32.93 | $32.93 | $32.93 | $30.74 | 408 |
2018-09-06 | $33.40 | $33.40 | $33.38 | $33.38 | $31.16 | 1,646 |
2018-09-05 | $33.15 | $33.30 | $33.15 | $33.21 | $31.00 | 2,286 |
2018-09-04 | $33.30 | $33.41 | $33.15 | $33.17 | $30.96 | 2,313 |
2018-08-31 | $33.03 | $33.30 | $33.03 | $33.29 | $31.07 | 835 |
2018-08-30 | $33.27 | $33.40 | $33.27 | $33.31 | $31.09 | 3,027 |
2018-08-29 | $33.25 | $33.44 | $33.25 | $33.44 | $31.21 | 762 |
2018-08-28 | $33.26 | $33.45 | $33.26 | $33.45 | $31.22 | 1,897 |
2018-08-27 | $33.51 | $33.58 | $33.34 | $33.34 | $31.12 | 4,161 |
2018-08-24 | $33.58 | $33.58 | $33.44 | $33.47 | $31.24 | 2,747 |
2018-08-23 | $33.39 | $33.54 | $33.39 | $33.51 | $31.28 | 1,030 |
2018-08-22 | $33.30 | $33.62 | $33.30 | $33.56 | $31.32 | 4,270 |
2018-08-21 | $33.40 | $33.59 | $33.40 | $33.59 | $31.35 | 1,806 |
2018-08-20 | $33.24 | $33.24 | $33.18 | $33.18 | $30.97 | 1,227 |
2018-08-17 | $33.05 | $33.05 | $33.05 | $33.05 | $30.85 | 424 |
2018-08-16 | $32.82 | $32.82 | $32.82 | $32.82 | $30.63 | 575 |
2018-08-15 | $32.92 | $32.92 | $32.56 | $32.59 | $30.42 | 2,709 |
2018-08-14 | $32.71 | $33.01 | $32.71 | $32.96 | $30.76 | 2,051 |
2018-08-13 | $32.74 | $32.74 | $32.67 | $32.67 | $30.49 | 587 |
2018-08-10 | $32.90 | $32.95 | $32.82 | $32.85 | $30.66 | 4,168 |
2018-08-09 | $32.83 | $32.96 | $32.83 | $32.95 | $30.75 | 2,745 |
2018-08-08 | $32.65 | $32.89 | $32.65 | $32.83 | $30.64 | 4,035 |
2018-08-07 | $32.90 | $32.90 | $32.78 | $32.79 | $30.61 | 3,847 |
2018-08-06 | $32.59 | $32.67 | $32.59 | $32.63 | $30.46 | 1,493 |
2018-08-03 | $32.64 | $32.64 | $32.49 | $32.49 | $30.33 | 3,290 |
2018-08-02 | $32.40 | $32.55 | $32.40 | $32.55 | $30.38 | 2,886 |
2018-08-01 | $32.57 | $32.57 | $32.23 | $32.37 | $30.21 | 4,791 |
2018-07-31 | $32.33 | $32.56 | $32.33 | $32.55 | $30.38 | 21,104 |
2018-07-30 | $32.39 | $32.51 | $32.38 | $32.43 | $30.27 | 6,958 |
2018-07-27 | $32.59 | $32.59 | $32.22 | $32.28 | $30.13 | 18,037 |
2018-07-26 | $32.50 | $32.75 | $32.50 | $32.64 | $30.47 | 2,375 |
2018-07-25 | $32.37 | $32.37 | $32.14 | $32.25 | $30.10 | 2,228 |
2018-07-24 | $32.37 | $32.37 | $32.16 | $32.16 | $30.02 | 3,867 |
2018-07-23 | $32.31 | $32.42 | $32.31 | $32.42 | $30.26 | 1,634 |
2018-07-20 | $32.79 | $32.79 | $32.34 | $32.34 | $30.19 | 4,973 |
2018-07-19 | $32.47 | $32.70 | $32.47 | $32.68 | $30.50 | 7,313 |
2018-07-18 | $32.16 | $32.32 | $32.16 | $32.32 | $30.17 | 1,973 |
2018-07-17 | $32.18 | $32.44 | $32.18 | $32.33 | $30.18 | 2,718 |
2018-07-16 | $32.44 | $32.44 | $32.21 | $32.21 | $30.06 | 5,966 |
2018-07-13 | $32.74 | $32.74 | $32.74 | $32.74 | $30.56 | 188 |
2018-07-12 | $32.41 | $32.65 | $32.38 | $32.54 | $30.37 | 4,055 |
2018-07-11 | $32.49 | $32.70 | $32.49 | $32.65 | $30.47 | 4,269 |
2018-07-10 | $33.05 | $33.05 | $32.77 | $32.77 | $30.59 | 1,762 |
2018-07-09 | $32.90 | $33.01 | $32.90 | $33.01 | $30.81 | 3,283 |
2018-07-06 | $32.92 | $32.94 | $32.76 | $32.78 | $30.60 | 2,542 |
2018-07-05 | $32.48 | $32.60 | $32.41 | $32.60 | $30.43 | 1,416 |
2018-07-03 | $32.49 | $32.53 | $32.42 | $32.46 | $30.30 | 2,662 |
2018-07-02 | $31.94 | $32.15 | $31.88 | $32.13 | $29.99 | 2,868 |
2018-06-29 | $32.33 | $32.33 | $32.14 | $32.14 | $30.00 | 2,451 |
2018-06-28 | $32.18 | $32.22 | $32.16 | $32.22 | $30.07 | 1,072 |
2018-06-27 | $32.74 | $32.74 | $32.31 | $32.31 | $30.16 | 1,349 |
2018-06-26 | $32.41 | $32.70 | $32.24 | $32.63 | $30.46 | 3,679 |
2018-06-25 | $32.98 | $32.98 | $32.31 | $32.51 | $30.34 | 1,850 |
2018-06-22 | $32.90 | $32.90 | $32.68 | $32.75 | $30.57 | 1,519 |
2018-06-21 | $32.80 | $32.80 | $32.55 | $32.71 | $30.53 | 1,813 |
2018-06-20 | $32.56 | $32.77 | $32.56 | $32.75 | $30.57 | 2,612 |
2018-06-19 | $32.20 | $32.56 | $32.20 | $32.56 | $30.39 | 1,552 |
2018-06-18 | $32.23 | $32.38 | $32.19 | $32.36 | $30.20 | 6,192 |
2018-06-15 | $32.41 | $32.41 | $32.41 | $32.41 | $30.00 | 236 |
2018-06-14 | $32.35 | $32.57 | $32.35 | $32.52 | $30.10 | 7,105 |
2018-06-13 | $32.67 | $32.67 | $32.48 | $32.53 | $30.11 | 6,547 |
2018-06-12 | $32.79 | $32.79 | $32.70 | $32.71 | $30.27 | 1,111 |
2018-06-11 | $32.83 | $32.86 | $32.66 | $32.76 | $30.32 | 7,576 |
2018-06-08 | $32.85 | $32.89 | $32.79 | $32.89 | $30.44 | 2,714 |
2018-06-07 | $33.01 | $33.01 | $32.88 | $32.88 | $30.43 | 1,790 |
2018-06-06 | $32.72 | $32.75 | $32.63 | $32.75 | $30.31 | 804 |
2018-06-05 | $32.32 | $32.59 | $32.32 | $32.59 | $30.16 | 2,942 |
2018-06-04 | $32.40 | $32.40 | $32.26 | $32.30 | $29.89 | 2,528 |
2018-06-01 | $32.30 | $32.32 | $32.22 | $32.31 | $29.90 | 2,918 |
2018-05-31 | $32.27 | $32.27 | $32.03 | $32.03 | $29.64 | 1,376 |
2018-05-30 | $32.25 | $32.45 | $32.25 | $32.44 | $30.03 | 4,914 |
2018-05-29 | $31.67 | $31.97 | $31.67 | $31.82 | $29.45 | 15,270 |
2018-05-25 | $31.89 | $31.89 | $31.66 | $31.66 | $29.30 | 9,566 |
2018-05-24 | $31.84 | $32.12 | $31.84 | $32.07 | $29.68 | 1,100 |
2018-05-23 | $32.00 | $32.12 | $31.89 | $32.11 | $29.72 | 1,456 |
2018-05-22 | $32.24 | $32.36 | $32.20 | $32.20 | $29.80 | 1,395 |
2018-05-21 | $32.11 | $32.26 | $32.10 | $32.18 | $29.78 | 2,758 |
2018-05-18 | $31.92 | $31.98 | $31.91 | $31.98 | $29.60 | 1,399 |
2018-05-17 | $31.68 | $31.99 | $31.68 | $31.91 | $29.53 | 1,238 |
2018-05-16 | $31.45 | $31.50 | $31.45 | $31.50 | $29.15 | 2,195 |
2018-05-15 | $31.16 | $31.32 | $31.16 | $31.27 | $28.94 | 2,527 |
2018-05-14 | $31.33 | $31.33 | $31.24 | $31.33 | $29.00 | 1,810 |
2018-05-11 | $31.49 | $31.49 | $31.26 | $31.27 | $28.94 | 31,850 |
2018-05-10 | $31.30 | $31.34 | $31.30 | $31.34 | $29.01 | 1,549 |
2018-05-09 | $31.12 | $31.34 | $31.09 | $31.33 | $29.00 | 3,599 |
2018-05-08 | $30.97 | $31.03 | $30.87 | $31.03 | $28.72 | 2,788 |
2018-05-07 | $31.05 | $31.13 | $31.02 | $31.12 | $28.80 | 10,216 |
2018-05-04 | $30.70 | $30.86 | $30.70 | $30.81 | $28.52 | 5,453 |
2018-05-03 | $30.49 | $30.49 | $30.22 | $30.45 | $28.18 | 18,137 |
2018-05-02 | $30.32 | $30.70 | $30.32 | $30.53 | $28.26 | 5,308 |
2018-05-01 | $30.32 | $30.32 | $30.10 | $30.11 | $27.87 | 1,108 |
2018-04-30 | $30.57 | $30.57 | $30.41 | $30.41 | $28.14 | 3,715 |
2018-04-27 | $30.64 | $30.67 | $30.55 | $30.55 | $28.27 | 1,927 |
2018-04-26 | $30.54 | $30.68 | $30.52 | $30.63 | $28.35 | 1,316 |
2018-04-25 | $30.26 | $30.49 | $30.26 | $30.45 | $28.18 | 1,992 |
2018-04-24 | $30.64 | $30.72 | $30.28 | $30.44 | $28.17 | 1,467 |
2018-04-23 | $30.50 | $30.50 | $30.33 | $30.34 | $28.08 | 17,727 |
2018-04-20 | $30.49 | $30.57 | $30.34 | $30.57 | $28.29 | 3,873 |
2018-04-19 | $30.53 | $30.64 | $30.53 | $30.56 | $28.28 | 3,529 |
2018-04-18 | $30.58 | $30.73 | $30.57 | $30.60 | $28.32 | 3,796 |
2018-04-17 | $30.43 | $30.48 | $30.33 | $30.33 | $28.07 | 4,076 |
2018-04-16 | $30.18 | $30.31 | $30.12 | $30.24 | $27.99 | 3,205 |
2018-04-13 | $30.05 | $30.05 | $29.94 | $29.94 | $27.71 | 625 |
2018-04-12 | $30.00 | $30.08 | $29.98 | $30.08 | $27.84 | 1,316 |
2018-04-11 | $29.75 | $30.00 | $29.75 | $30.00 | $27.77 | 7,381 |
2018-04-10 | $29.66 | $29.97 | $29.66 | $29.92 | $27.69 | 6,161 |
2018-04-09 | $29.57 | $29.60 | $29.38 | $29.38 | $27.19 | 1,040 |
2018-04-06 | $29.51 | $29.68 | $29.25 | $29.25 | $27.07 | 898 |
2018-04-05 | $29.60 | $29.79 | $29.59 | $29.71 | $27.50 | 2,392 |
2018-04-04 | $28.86 | $29.44 | $28.86 | $29.44 | $27.25 | 4,201 |
2018-04-03 | $29.04 | $29.16 | $28.97 | $29.14 | $26.97 | 32,648 |
2018-04-02 | $29.06 | $29.06 | $28.65 | $28.65 | $26.52 | 2,524 |
2018-03-29 | $29.28 | $29.39 | $29.25 | $29.25 | $27.07 | 2,190 |
2018-03-28 | $29.16 | $29.22 | $28.97 | $28.97 | $26.81 | 3,838 |
2018-03-27 | $29.50 | $29.50 | $29.25 | $29.25 | $27.07 | 6,579 |
2018-03-26 | $29.36 | $29.36 | $29.06 | $29.29 | $27.11 | 4,141 |
2018-03-23 | $29.48 | $29.59 | $28.91 | $28.91 | $26.76 | 3,394 |
2018-03-22 | $29.84 | $30.01 | $29.74 | $29.74 | $27.52 | 4,416 |
2018-03-21 | $29.71 | $30.09 | $29.71 | $30.08 | $27.84 | 2,299 |
2018-03-20 | $29.92 | $29.92 | $29.72 | $29.72 | $27.51 | 9,038 |
2018-03-19 | $30.03 | $30.03 | $29.53 | $29.86 | $27.64 | 3,327 |
2018-03-16 | $30.05 | $30.11 | $30.02 | $30.06 | $27.82 | 3,566 |
2018-03-15 | $29.93 | $29.94 | $29.76 | $29.76 | $27.54 | 2,015 |
2018-03-14 | $30.26 | $30.26 | $29.93 | $29.93 | $27.70 | 2,542 |
2018-03-13 | $30.40 | $30.40 | $30.18 | $30.18 | $27.93 | 1,908 |
2018-03-12 | $30.17 | $30.29 | $30.13 | $30.29 | $28.03 | 5,564 |
2018-03-09 | $29.89 | $30.00 | $29.89 | $30.00 | $27.77 | 1,929 |
2018-03-08 | $29.80 | $29.80 | $29.55 | $29.63 | $27.42 | 12,688 |
2018-03-07 | $29.47 | $29.74 | $29.47 | $29.74 | $27.52 | 2,100 |
2018-03-06 | $29.58 | $29.65 | $29.58 | $29.65 | $27.44 | 8,405 |
2018-03-05 | $29.03 | $29.40 | $28.94 | $29.38 | $27.19 | 9,699 |
2018-03-02 | $28.38 | $29.06 | $28.27 | $29.01 | $26.85 | 5,870 |
2018-03-01 | $28.67 | $28.83 | $28.45 | $28.64 | $26.51 | 5,178 |
2018-02-28 | $29.25 | $29.27 | $28.89 | $28.89 | $26.74 | 3,620 |
2018-02-27 | $29.74 | $29.74 | $29.32 | $29.32 | $27.14 | 3,165 |
2018-02-26 | $29.65 | $29.85 | $29.62 | $29.83 | $27.61 | 4,472 |
2018-02-23 | $29.40 | $29.62 | $29.40 | $29.62 | $27.41 | 4,748 |
2018-02-22 | $29.28 | $29.58 | $29.25 | $29.25 | $27.07 | 3,007 |
2018-02-21 | $29.58 | $29.58 | $29.28 | $29.30 | $27.12 | 3,570 |
2018-02-20 | $29.33 | $29.56 | $29.15 | $29.15 | $26.98 | 3,475 |
2018-02-16 | $29.62 | $29.76 | $29.57 | $29.57 | $27.37 | 914 |
2018-02-15 | $29.45 | $29.46 | $29.26 | $29.46 | $27.27 | 2,317 |
2018-02-14 | $29.10 | $29.36 | $29.07 | $29.35 | $27.16 | 3,185 |
2018-02-13 | $28.78 | $28.97 | $28.68 | $28.85 | $26.70 | 24,191 |
2018-02-12 | $28.60 | $28.92 | $28.47 | $28.87 | $26.72 | 5,465 |
2018-02-09 | $28.66 | $28.66 | $27.85 | $28.57 | $26.44 | 123,817 |
2018-02-08 | $29.11 | $29.11 | $28.74 | $28.78 | $26.64 | 3,536 |
2018-02-07 | $29.22 | $29.32 | $29.05 | $29.05 | $26.89 | 3,612 |
2018-02-06 | $28.36 | $29.24 | $28.16 | $29.24 | $27.06 | 4,966 |
2018-02-05 | $29.65 | $29.82 | $29.00 | $29.36 | $27.17 | 4,599 |
2018-02-02 | $30.18 | $30.18 | $29.89 | $29.92 | $27.69 | 7,725 |
2018-02-01 | $30.21 | $30.55 | $30.21 | $30.52 | $28.25 | 3,311 |
2018-01-31 | $30.77 | $30.77 | $30.34 | $30.46 | $28.19 | 10,753 |
2018-01-30 | $30.77 | $30.77 | $30.60 | $30.66 | $28.38 | 3,905 |
2018-01-29 | $31.14 | $31.15 | $31.04 | $31.07 | $28.76 | 4,766 |
2018-01-26 | $31.28 | $31.41 | $31.28 | $31.40 | $29.06 | 15,145 |
2018-01-25 | $31.54 | $31.54 | $31.31 | $31.38 | $29.04 | 5,876 |
2018-01-24 | $31.68 | $31.72 | $31.41 | $31.52 | $29.17 | 2,752 |
2018-01-23 | $31.65 | $31.86 | $31.59 | $31.78 | $29.41 | 2,873 |
2018-01-22 | $31.68 | $31.69 | $31.60 | $31.68 | $29.32 | 4,683 |
2018-01-19 | $31.29 | $31.52 | $31.27 | $31.52 | $29.17 | 6,857 |
2018-01-18 | $31.65 | $31.65 | $31.31 | $31.33 | $29.00 | 1,980 |
2018-01-17 | $31.47 | $31.67 | $31.46 | $31.62 | $29.26 | 3,525 |
2018-01-16 | $32.00 | $32.10 | $31.43 | $31.49 | $29.14 | 5,987 |
2018-01-12 | $31.61 | $31.95 | $31.61 | $31.91 | $29.53 | 27,600 |
2018-01-11 | $31.02 | $31.68 | $31.02 | $31.68 | $29.32 | 5,715 |
2018-01-10 | $30.93 | $31.22 | $30.93 | $31.08 | $28.77 | 12,525 |
2018-01-09 | $31.17 | $31.21 | $31.01 | $31.06 | $28.75 | 13,696 |
2018-01-08 | $31.12 | $31.24 | $30.96 | $31.20 | $28.88 | 6,430 |
2018-01-05 | $31.16 | $31.16 | $31.00 | $31.09 | $28.77 | 5,050 |
2018-01-04 | $31.13 | $31.25 | $31.03 | $31.25 | $28.92 | 2,654 |
2018-01-03 | $31.03 | $31.07 | $30.90 | $31.07 | $28.76 | 9,264 |
2018-01-02 | $30.74 | $30.95 | $30.74 | $30.94 | $28.64 | 3,072 |
2017-12-29 | $31.03 | $31.03 | $30.78 | $30.80 | $28.51 | 6,063 |
2017-12-28 | $30.87 | $30.88 | $30.79 | $30.88 | $28.58 | 1,873 |
2017-12-27 | $30.87 | $30.91 | $30.73 | $30.82 | $28.52 | 3,369 |
2017-12-26 | $30.77 | $30.93 | $30.77 | $30.82 | $28.52 | 1,912 |
2017-12-22 | $30.86 | $30.86 | $30.81 | $30.81 | $28.52 | 1,557 |
2017-12-21 | $30.76 | $30.98 | $30.76 | $30.93 | $28.63 | 4,013 |
2017-12-20 | $30.51 | $30.60 | $30.51 | $30.60 | $28.32 | 1,418 |
2017-12-19 | $30.80 | $30.80 | $30.44 | $30.53 | $28.26 | 3,631 |
2017-12-18 | $30.68 | $30.92 | $30.68 | $30.74 | $28.45 | 2,710 |
2017-12-15 | $30.73 | $30.86 | $30.69 | $30.69 | $28.12 | 2,484 |
2017-12-14 | $30.65 | $30.65 | $30.24 | $30.34 | $27.80 | 3,674 |
2017-12-13 | $30.56 | $30.71 | $30.56 | $30.66 | $28.09 | 2,149 |
2017-12-12 | $30.49 | $30.69 | $30.49 | $30.56 | $28.00 | 3,012 |
2017-12-11 | $30.51 | $30.56 | $30.42 | $30.56 | $28.00 | 9,602 |
2017-12-08 | $30.36 | $30.48 | $30.36 | $30.40 | $27.86 | 4,125 |
2017-12-07 | $30.20 | $30.42 | $30.20 | $30.31 | $27.77 | 2,854 |
2017-12-06 | $30.40 | $30.47 | $30.30 | $30.37 | $27.83 | 5,541 |
2017-12-05 | $30.65 | $30.72 | $30.55 | $30.55 | $27.99 | 1,725 |
2017-12-04 | $31.15 | $31.25 | $31.09 | $31.09 | $28.49 | 6,208 |
2017-12-01 | $30.77 | $30.92 | $30.42 | $30.73 | $28.16 | 3,289 |
2017-11-30 | $31.11 | $31.17 | $30.74 | $30.74 | $28.17 | 14,652 |
2017-11-29 | $30.88 | $30.95 | $30.85 | $30.87 | $28.29 | 2,696 |
2017-11-28 | $30.30 | $30.47 | $30.28 | $30.47 | $27.92 | 6,487 |
2017-11-27 | $30.35 | $30.39 | $30.16 | $30.16 | $27.64 | 1,612 |
2017-11-24 | $30.44 | $30.44 | $30.29 | $30.29 | $27.76 | 1,649 |
2017-11-22 | $30.43 | $30.50 | $30.38 | $30.43 | $27.88 | 2,336 |
2017-11-21 | $30.37 | $30.37 | $30.26 | $30.29 | $27.75 | 1,514 |
2017-11-20 | $29.83 | $30.15 | $29.83 | $30.15 | $27.63 | 3,117 |
2017-11-17 | $29.78 | $30.01 | $29.78 | $29.89 | $27.39 | 3,663 |
2017-11-16 | $29.43 | $29.61 | $29.43 | $29.57 | $27.09 | 3,046 |
2017-11-15 | $28.99 | $29.35 | $28.99 | $29.34 | $26.89 | 1,968 |
2017-11-14 | $29.50 | $29.50 | $29.21 | $29.32 | $26.87 | 8,441 |
2017-11-13 | $29.51 | $29.65 | $29.48 | $29.62 | $27.15 | 9,391 |
2017-11-10 | $29.78 | $29.79 | $29.71 | $29.71 | $27.22 | 1,443 |
2017-11-09 | $29.39 | $29.72 | $29.23 | $29.59 | $27.12 | 10,834 |
2017-11-08 | $29.37 | $29.54 | $29.28 | $29.52 | $27.05 | 6,460 |
2017-11-07 | $29.81 | $29.91 | $29.56 | $29.56 | $27.09 | 3,520 |
2017-11-06 | $29.74 | $29.89 | $29.74 | $29.87 | $27.37 | 5,145 |
2017-11-03 | $29.90 | $29.90 | $29.65 | $29.70 | $27.22 | 20,534 |
2017-11-02 | $29.85 | $29.92 | $29.70 | $29.91 | $27.41 | 2,303 |
2017-11-01 | $30.03 | $30.14 | $29.70 | $29.83 | $27.33 | 11,512 |
2017-10-31 | $29.76 | $29.92 | $29.76 | $29.91 | $27.41 | 51,274 |
2017-10-30 | $30.01 | $30.06 | $29.56 | $29.63 | $27.15 | 15,111 |
2017-10-27 | $29.81 | $30.03 | $29.78 | $30.00 | $27.49 | 4,425 |
2017-10-26 | $29.97 | $30.10 | $29.89 | $29.89 | $27.39 | 2,617 |
2017-10-25 | $30.02 | $30.02 | $29.67 | $29.90 | $27.40 | 6,276 |
2017-10-24 | $30.12 | $30.24 | $30.07 | $30.07 | $27.55 | 5,437 |
2017-10-23 | $30.41 | $30.41 | $29.99 | $30.04 | $27.52 | 3,294 |
2017-10-20 | $30.47 | $30.47 | $30.24 | $30.27 | $27.73 | 7,814 |
2017-10-19 | $30.15 | $30.28 | $30.06 | $30.28 | $27.75 | 4,841 |
2017-10-18 | $30.34 | $30.43 | $30.26 | $30.37 | $27.83 | 7,936 |
2017-10-17 | $30.48 | $30.48 | $30.26 | $30.26 | $27.73 | 3,124 |
2017-10-16 | $30.38 | $30.42 | $30.35 | $30.39 | $27.85 | 3,058 |
2017-10-13 | $30.46 | $30.50 | $30.40 | $30.41 | $27.86 | 2,866 |
2017-10-12 | $30.30 | $30.45 | $30.30 | $30.35 | $27.81 | 6,623 |
2017-10-11 | $30.56 | $30.56 | $30.48 | $30.51 | $27.95 | 2,869 |
2017-10-10 | $30.35 | $30.51 | $30.35 | $30.46 | $27.91 | 5,392 |
2017-10-09 | $30.45 | $30.45 | $30.29 | $30.35 | $27.81 | 6,561 |
2017-10-06 | $30.54 | $30.54 | $30.36 | $30.39 | $27.85 | 3,713 |
2017-10-05 | $30.42 | $30.71 | $30.42 | $30.61 | $28.05 | 20,589 |
2017-10-04 | $30.49 | $30.72 | $30.38 | $30.40 | $27.86 | 57,156 |
2017-10-03 | $30.46 | $30.52 | $30.44 | $30.44 | $27.89 | 4,320 |
2017-10-02 | $30.22 | $30.46 | $30.16 | $30.37 | $27.83 | 6,385 |
2017-09-29 | $30.33 | $30.33 | $30.17 | $30.26 | $27.73 | 4,890 |
2017-09-28 | $30.06 | $30.26 | $30.03 | $30.24 | $27.71 | 6,921 |
2017-09-27 | $29.88 | $30.32 | $29.81 | $30.23 | $27.70 | 34,226 |
2017-09-26 | $29.70 | $29.88 | $29.64 | $29.80 | $27.31 | 24,211 |
2017-09-25 | $29.42 | $29.74 | $29.42 | $29.65 | $27.17 | 6,561 |
2017-09-22 | $29.36 | $29.49 | $29.36 | $29.45 | $26.99 | 3,537 |
2017-09-21 | $29.28 | $29.43 | $29.28 | $29.32 | $26.86 | 3,880 |
2017-09-20 | $29.24 | $29.45 | $29.24 | $29.35 | $26.90 | 7,257 |
2017-09-19 | $29.22 | $29.22 | $29.15 | $29.17 | $26.73 | 4,976 |
2017-09-18 | $29.02 | $29.25 | $28.94 | $29.15 | $26.71 | 9,634 |
2017-09-15 | $28.99 | $29.19 | $28.94 | $29.19 | $26.60 | 5,892 |
2017-09-14 | $29.09 | $29.10 | $29.00 | $29.02 | $26.45 | 6,029 |
2017-09-13 | $29.01 | $29.13 | $29.01 | $29.03 | $26.46 | 12,483 |
2017-09-12 | $28.99 | $29.05 | $28.93 | $28.93 | $26.36 | 5,160 |
2017-09-11 | $28.65 | $28.80 | $28.65 | $28.75 | $26.20 | 5,032 |
2017-09-08 | $28.42 | $28.50 | $28.35 | $28.38 | $25.87 | 2,310 |
2017-09-07 | $28.38 | $28.50 | $28.37 | $28.50 | $25.98 | 4,352 |
2017-09-06 | $28.59 | $28.63 | $28.51 | $28.58 | $26.05 | 2,235 |
2017-09-05 | $28.75 | $28.75 | $28.36 | $28.37 | $25.86 | 5,693 |
2017-09-01 | $28.59 | $28.71 | $28.59 | $28.70 | $26.16 | 2,827 |
2017-08-31 | $28.56 | $28.60 | $28.45 | $28.45 | $25.93 | 14,858 |
2017-08-30 | $28.29 | $28.35 | $28.25 | $28.35 | $25.84 | 4,401 |
2017-08-29 | $28.07 | $28.38 | $28.07 | $28.32 | $25.81 | 27,541 |
2017-08-28 | $28.23 | $28.28 | $28.15 | $28.24 | $25.74 | 4,483 |
2017-08-25 | $28.13 | $28.39 | $28.13 | $28.39 | $25.88 | 2,046 |
2017-08-24 | $28.05 | $28.05 | $28.05 | $28.05 | $25.57 | 526 |
2017-08-23 | $27.81 | $27.97 | $27.81 | $27.89 | $25.42 | 3,207 |
2017-08-22 | $27.54 | $27.79 | $27.54 | $27.77 | $25.31 | 12,348 |
2017-08-21 | $27.51 | $27.51 | $27.40 | $27.49 | $25.06 | 5,665 |
2017-08-18 | $27.41 | $27.61 | $27.39 | $27.59 | $25.15 | 4,699 |
2017-08-17 | $27.77 | $27.91 | $27.52 | $27.52 | $25.09 | 11,285 |
2017-08-16 | $28.12 | $28.14 | $27.93 | $27.95 | $25.47 | 3,127 |
2017-08-15 | $28.45 | $28.47 | $28.04 | $28.04 | $25.56 | 1,778 |
2017-08-14 | $28.14 | $28.30 | $28.14 | $28.30 | $25.80 | 1,898 |
2017-08-11 | $28.04 | $28.11 | $27.86 | $27.95 | $25.47 | 11,534 |
2017-08-10 | $28.31 | $28.43 | $28.08 | $28.08 | $25.60 | 11,585 |
2017-08-09 | $28.67 | $28.73 | $28.35 | $28.39 | $25.88 | 7,453 |
2017-08-08 | $28.97 | $29.16 | $28.81 | $28.81 | $26.26 | 4,421 |
2017-08-07 | $28.91 | $29.09 | $28.91 | $29.00 | $26.43 | 2,122 |
2017-08-04 | $28.95 | $29.13 | $28.95 | $29.04 | $26.47 | 2,599 |
2017-08-03 | $29.18 | $29.18 | $28.81 | $28.81 | $26.26 | 3,746 |
2017-08-02 | $29.33 | $29.33 | $29.01 | $29.07 | $26.49 | 8,249 |
2017-08-01 | $29.52 | $29.52 | $29.24 | $29.28 | $26.69 | 1,002 |
2017-07-31 | $29.12 | $29.45 | $29.12 | $29.34 | $26.74 | 6,158 |
2017-07-28 | $29.30 | $29.47 | $29.23 | $29.40 | $26.80 | 17,490 |
2017-07-27 | $29.33 | $29.54 | $29.33 | $29.40 | $26.80 | 4,912 |
2017-07-26 | $29.56 | $29.56 | $29.39 | $29.39 | $26.79 | 4,329 |
2017-07-25 | $29.42 | $29.76 | $29.42 | $29.66 | $27.03 | 7,171 |
2017-07-24 | $29.48 | $29.48 | $29.11 | $29.22 | $26.63 | 3,684 |
2017-07-21 | $29.65 | $29.65 | $29.26 | $29.31 | $26.72 | 4,575 |
2017-07-20 | $29.65 | $29.79 | $29.51 | $29.61 | $26.98 | 1,084 |
2017-07-19 | $29.21 | $29.58 | $29.21 | $29.58 | $26.96 | 3,718 |
2017-07-18 | $29.27 | $29.28 | $29.16 | $29.19 | $26.60 | 5,229 |
2017-07-17 | $29.18 | $29.53 | $29.18 | $29.41 | $26.81 | 10,140 |
2017-07-14 | $29.11 | $29.34 | $29.11 | $29.25 | $26.66 | 12,286 |
2017-07-13 | $29.18 | $29.20 | $28.98 | $29.20 | $26.61 | 37,035 |
2017-07-12 | $29.09 | $29.09 | $28.98 | $29.08 | $26.50 | 5,327 |
2017-07-11 | $28.72 | $28.94 | $28.60 | $28.89 | $26.33 | 9,376 |
2017-07-10 | $28.80 | $28.93 | $28.75 | $28.75 | $26.20 | 8,306 |
2017-07-07 | $28.79 | $28.94 | $28.62 | $28.94 | $26.38 | 17,389 |
2017-07-06 | $29.01 | $29.06 | $28.74 | $28.85 | $26.30 | 61,899 |
2017-07-05 | $29.69 | $29.69 | $29.05 | $29.26 | $26.67 | 5,034 |
2017-07-03 | $29.37 | $29.72 | $29.37 | $29.72 | $27.09 | 1,675 |
2017-06-30 | $29.35 | $29.35 | $28.88 | $29.18 | $26.60 | 3,232 |
2017-06-29 | $28.98 | $29.15 | $28.90 | $29.10 | $26.52 | 5,500 |
2017-06-28 | $28.89 | $29.27 | $28.89 | $29.17 | $26.59 | 31,737 |
2017-06-27 | $29.01 | $29.23 | $28.85 | $28.85 | $26.30 | 7,660 |
2017-06-26 | $28.85 | $29.01 | $28.72 | $28.96 | $26.40 | 7,279 |
2017-06-23 | $28.67 | $28.73 | $28.61 | $28.73 | $26.19 | 1,736 |
2017-06-22 | $28.52 | $28.60 | $28.52 | $28.58 | $26.05 | 3,212 |
2017-06-21 | $28.80 | $28.90 | $28.44 | $28.46 | $25.94 | 4,689 |
2017-06-20 | $29.04 | $29.04 | $28.77 | $28.80 | $26.24 | 8,124 |
2017-06-19 | $29.13 | $29.25 | $29.08 | $29.15 | $26.57 | 6,135 |
2017-06-16 | $29.01 | $29.07 | $28.83 | $29.07 | $26.50 | 15,865 |
2017-06-15 | $29.12 | $29.26 | $29.12 | $29.19 | $26.51 | 3,365 |
2017-06-14 | $29.63 | $29.63 | $29.15 | $29.33 | $26.64 | 6,169 |
2017-06-13 | $29.53 | $29.66 | $29.51 | $29.65 | $26.93 | 5,611 |
2017-06-12 | $29.67 | $29.86 | $29.44 | $29.44 | $26.74 | 2,468 |
2017-06-09 | $28.94 | $29.54 | $28.94 | $29.45 | $26.75 | 15,105 |
2017-06-08 | $28.47 | $29.01 | $28.40 | $28.95 | $26.29 | 8,722 |
2017-06-07 | $28.58 | $28.58 | $28.32 | $28.38 | $25.78 | 4,322 |
2017-06-06 | $28.33 | $28.57 | $28.21 | $28.47 | $25.86 | 5,239 |
2017-06-05 | $28.64 | $28.66 | $28.48 | $28.49 | $25.88 | 6,295 |
2017-06-02 | $28.58 | $29.00 | $28.58 | $28.75 | $26.11 | 32,726 |
2017-06-01 | $28.29 | $28.58 | $28.17 | $28.55 | $25.93 | 35,859 |
2017-05-31 | $27.92 | $28.05 | $27.73 | $28.04 | $25.47 | 4,308 |
2017-05-30 | $28.38 | $28.38 | $28.11 | $28.23 | $25.64 | 7,141 |
2017-05-26 | $28.50 | $28.53 | $28.39 | $28.50 | $25.89 | 45,994 |
2017-05-25 | $28.76 | $28.78 | $28.44 | $28.53 | $25.91 | 8,009 |
2017-05-24 | $28.88 | $28.90 | $28.49 | $28.59 | $25.97 | 5,633 |
2017-05-23 | $28.54 | $28.82 | $28.50 | $28.82 | $26.18 | 44,216 |
2017-05-22 | $28.49 | $28.60 | $28.49 | $28.60 | $25.98 | 2,533 |
2017-05-19 | $28.46 | $28.54 | $28.38 | $28.38 | $25.78 | 3,645 |
2017-05-18 | $28.01 | $28.26 | $27.98 | $28.18 | $25.59 | 23,117 |
2017-05-17 | $28.49 | $28.51 | $28.14 | $28.14 | $25.56 | 11,200 |
2017-05-16 | $28.90 | $28.90 | $28.72 | $28.87 | $26.22 | 8,072 |
2017-05-15 | $28.90 | $29.05 | $28.86 | $28.89 | $26.24 | 3,976 |
2017-05-12 | $28.74 | $28.74 | $28.60 | $28.63 | $26.00 | 4,088 |
2017-05-11 | $29.00 | $29.06 | $28.77 | $28.92 | $26.27 | 21,633 |
2017-05-10 | $28.91 | $29.22 | $28.91 | $29.22 | $26.54 | 3,092 |
2017-05-09 | $29.08 | $29.20 | $28.91 | $28.96 | $26.30 | 15,758 |
2017-05-08 | $28.95 | $29.16 | $28.94 | $29.11 | $26.44 | 10,691 |
2017-05-05 | $28.91 | $29.03 | $28.75 | $29.01 | $26.35 | 15,771 |
2017-05-04 | $29.00 | $29.01 | $28.70 | $28.85 | $26.20 | 4,533 |
2017-05-03 | $29.08 | $29.10 | $28.97 | $29.07 | $26.41 | 7,343 |
2017-05-02 | $29.39 | $29.42 | $29.09 | $29.16 | $26.48 | 22,090 |
2017-05-01 | $29.34 | $29.42 | $29.20 | $29.35 | $26.66 | 6,720 |
2017-04-28 | $29.85 | $29.85 | $29.30 | $29.30 | $26.61 | 12,525 |
2017-04-27 | $30.11 | $30.11 | $29.61 | $29.74 | $27.01 | 15,516 |
2017-04-26 | $29.67 | $30.21 | $29.67 | $30.07 | $27.31 | 20,544 |
2017-04-25 | $29.78 | $29.79 | $29.65 | $29.65 | $26.93 | 5,641 |
2017-04-24 | $29.32 | $29.42 | $29.29 | $29.36 | $26.67 | 7,157 |
2017-04-21 | $29.00 | $29.08 | $28.84 | $29.08 | $26.41 | 5,700 |
2017-04-20 | $28.73 | $29.00 | $28.73 | $29.00 | $26.34 | 8,583 |
2017-04-19 | $28.68 | $28.86 | $28.53 | $28.53 | $25.91 | 5,271 |
2017-04-18 | $28.50 | $28.59 | $28.50 | $28.57 | $25.95 | 1,276 |
2017-04-17 | $28.30 | $28.54 | $28.21 | $28.54 | $25.92 | 17,331 |
2017-04-13 | $28.62 | $28.62 | $28.25 | $28.35 | $25.75 | 3,973 |
2017-04-12 | $29.03 | $29.13 | $28.69 | $28.69 | $26.06 | 8,785 |
2017-04-11 | $28.83 | $29.17 | $28.71 | $29.11 | $26.44 | 7,547 |
2017-04-10 | $28.79 | $28.96 | $28.67 | $28.83 | $26.18 | 4,035 |
2017-04-07 | $28.67 | $28.77 | $28.61 | $28.69 | $26.06 | 136,348 |
2017-04-06 | $28.32 | $28.72 | $28.32 | $28.57 | $25.95 | 7,338 |
2017-04-05 | $29.10 | $29.10 | $28.38 | $28.39 | $25.78 | 8,345 |
2017-04-04 | $28.83 | $28.89 | $28.69 | $28.72 | $26.08 | 5,374 |
2017-04-03 | $29.11 | $29.11 | $28.66 | $28.78 | $26.14 | 131,528 |
2017-03-31 | $29.10 | $29.22 | $28.96 | $29.14 | $26.47 | 12,591 |
2017-03-30 | $28.93 | $29.10 | $28.93 | $29.10 | $26.43 | 4,430 |
2017-03-29 | $28.51 | $28.83 | $28.49 | $28.80 | $26.16 | 4,864 |
2017-03-28 | $28.17 | $28.59 | $28.09 | $28.59 | $25.97 | 6,362 |
2017-03-27 | $27.93 | $28.20 | $27.69 | $28.18 | $25.59 | 67,914 |
2017-03-24 | $28.36 | $28.43 | $28.19 | $28.22 | $25.63 | 27,284 |
2017-03-23 | $27.92 | $28.36 | $27.92 | $28.23 | $25.64 | 10,820 |
2017-03-22 | $28.17 | $28.17 | $27.78 | $27.95 | $25.39 | 12,093 |
2017-03-21 | $29.11 | $29.11 | $28.16 | $28.17 | $25.58 | 15,972 |
2017-03-20 | $29.13 | $29.13 | $28.93 | $29.05 | $26.38 | 13,070 |
2017-03-17 | $29.07 | $29.20 | $28.97 | $29.18 | $26.50 | 13,261 |
2017-03-16 | $29.04 | $29.16 | $28.95 | $29.09 | $26.41 | 28,496 |
2017-03-15 | $28.60 | $29.00 | $28.53 | $28.93 | $26.26 | 26,939 |
2017-03-14 | $28.58 | $28.58 | $28.20 | $28.57 | $25.93 | 8,203 |
2017-03-13 | $28.67 | $28.85 | $28.58 | $28.66 | $26.02 | 9,121 |
2017-03-10 | $28.72 | $28.72 | $28.43 | $28.63 | $25.98 | 20,002 |
2017-03-09 | $28.74 | $28.91 | $28.51 | $28.53 | $25.90 | 11,559 |
2017-03-08 | $29.33 | $29.35 | $28.83 | $28.83 | $26.17 | 21,711 |
2017-03-07 | $29.43 | $29.50 | $29.23 | $29.25 | $26.55 | 69,583 |
2017-03-06 | $29.43 | $29.54 | $29.28 | $29.51 | $26.79 | 59,455 |
2017-03-03 | $29.69 | $29.75 | $29.56 | $29.71 | $26.97 | 78,643 |
2017-03-02 | $30.21 | $30.37 | $29.72 | $29.72 | $26.98 | 19,923 |
2017-03-01 | $30.04 | $30.36 | $30.04 | $30.30 | $27.50 | 57,003 |
2017-02-28 | $29.91 | $29.98 | $29.55 | $29.60 | $26.87 | 33,494 |
2017-02-27 | $29.84 | $30.11 | $29.80 | $29.96 | $27.20 | 17,740 |
2017-02-24 | $29.91 | $29.91 | $29.70 | $29.78 | $27.03 | 44,230 |
2017-02-23 | $30.40 | $30.40 | $29.93 | $30.11 | $27.33 | 12,927 |
2017-02-22 | $30.37 | $30.37 | $30.20 | $30.25 | $27.46 | 9,452 |
2017-02-21 | $30.41 | $30.51 | $30.35 | $30.44 | $27.63 | 12,142 |
2017-02-17 | $30.25 | $30.28 | $30.13 | $30.20 | $27.41 | 7,437 |
2017-02-16 | $30.38 | $30.45 | $30.21 | $30.29 | $27.49 | 16,595 |
2017-02-15 | $30.30 | $30.50 | $30.25 | $30.47 | $27.66 | 55,975 |
2017-02-14 | $30.35 | $30.47 | $30.27 | $30.45 | $27.64 | 33,934 |
2017-02-13 | $30.29 | $30.43 | $30.22 | $30.32 | $27.52 | 30,636 |
2017-02-10 | $30.03 | $30.20 | $30.01 | $30.13 | $27.35 | 19,731 |
2017-02-09 | $29.60 | $29.95 | $29.60 | $29.92 | $27.16 | 7,585 |
2017-02-08 | $29.78 | $29.78 | $29.28 | $29.51 | $26.79 | 27,681 |
2017-02-07 | $29.99 | $30.15 | $29.66 | $29.76 | $27.01 | 17,820 |
2017-02-06 | $30.18 | $30.28 | $29.94 | $29.99 | $27.22 | 16,993 |
2017-02-03 | $29.95 | $30.32 | $29.88 | $30.20 | $27.41 | 25,344 |
2017-02-02 | $29.98 | $29.98 | $29.62 | $29.66 | $26.93 | 45,258 |
2017-02-01 | $30.18 | $30.35 | $29.77 | $29.91 | $27.15 | 19,299 |
2017-01-31 | $29.72 | $29.92 | $29.58 | $29.92 | $27.16 | 11,547 |
2017-01-30 | $30.32 | $30.32 | $29.64 | $29.87 | $27.11 | 34,685 |
2017-01-27 | $30.56 | $30.60 | $30.35 | $30.47 | $27.66 | 37,406 |
2017-01-26 | $30.62 | $30.78 | $30.55 | $30.62 | $27.79 | 60,814 |
2017-01-25 | $30.50 | $30.74 | $30.50 | $30.67 | $27.84 | 77,712 |
2017-01-24 | $29.95 | $30.42 | $29.92 | $30.40 | $27.59 | 15,659 |
2017-01-23 | $30.00 | $30.09 | $29.72 | $29.96 | $27.20 | 11,211 |
2017-01-20 | $29.99 | $30.17 | $29.92 | $30.01 | $27.24 | 56,128 |
2017-01-19 | $30.14 | $30.20 | $29.83 | $29.90 | $27.14 | 53,817 |
2017-01-18 | $30.04 | $30.16 | $29.94 | $30.16 | $27.38 | 38,831 |
2017-01-17 | $30.31 | $30.31 | $30.03 | $30.05 | $27.28 | 51,170 |
2017-01-13 | $30.14 | $30.49 | $30.14 | $30.28 | $27.48 | 9,669 |
2017-01-12 | $30.67 | $30.67 | $29.91 | $30.14 | $27.36 | 28,104 |
2017-01-11 | $30.56 | $30.67 | $30.30 | $30.61 | $27.78 | 28,305 |
2017-01-10 | $30.17 | $30.51 | $30.12 | $30.51 | $27.69 | 34,666 |
2017-01-09 | $30.51 | $30.51 | $30.02 | $30.10 | $27.32 | 25,587 |
2017-01-06 | $30.92 | $30.92 | $30.54 | $30.62 | $27.79 | 33,127 |
2017-01-05 | $31.24 | $31.24 | $30.59 | $30.74 | $27.90 | 35,306 |
2017-01-04 | $30.92 | $31.23 | $30.77 | $31.23 | $28.35 | 26,792 |
2017-01-03 | $30.82 | $30.86 | $30.33 | $30.69 | $27.86 | 105,607 |
2016-12-30 | $30.65 | $30.65 | $30.28 | $30.31 | $27.51 | 11,861 |
2016-12-29 | $30.60 | $30.61 | $30.33 | $30.51 | $27.69 | 16,189 |
2016-12-28 | $30.82 | $30.82 | $30.36 | $30.51 | $27.69 | 21,413 |
2016-12-27 | $30.62 | $30.88 | $30.62 | $30.78 | $27.94 | 64,070 |
2016-12-23 | $30.59 | $30.59 | $30.44 | $30.58 | $27.76 | 20,473 |
2016-12-22 | $30.74 | $30.77 | $30.41 | $30.50 | $27.69 | 28,780 |
2016-12-21 | $30.87 | $30.87 | $30.73 | $30.73 | $27.89 | 29,248 |
2016-12-20 | $30.53 | $30.86 | $30.53 | $30.83 | $27.99 | 23,427 |
2016-12-19 | $30.17 | $30.47 | $30.16 | $30.38 | $27.58 | 11,033 |
2016-12-16 | $30.35 | $30.51 | $30.03 | $30.16 | $27.38 | 29,753 |
2016-12-15 | $30.42 | $30.77 | $30.21 | $30.56 | $27.39 | 8,149 |
2016-12-14 | $30.61 | $30.69 | $30.25 | $30.28 | $27.14 | 15,676 |
2016-12-13 | $31.04 | $31.04 | $30.54 | $30.74 | $27.55 | 28,201 |
2016-12-12 | $31.31 | $31.42 | $30.74 | $30.77 | $27.58 | 27,345 |
2016-12-09 | $30.99 | $31.19 | $30.98 | $31.14 | $27.91 | 16,369 |
2016-12-08 | $30.53 | $31.00 | $30.41 | $30.93 | $27.72 | 72,476 |
2016-12-07 | $30.32 | $30.45 | $30.18 | $30.41 | $27.26 | 35,624 |
2016-12-06 | $29.93 | $30.28 | $29.73 | $30.23 | $27.09 | 27,598 |
2016-12-05 | $29.47 | $29.86 | $29.47 | $29.83 | $26.74 | 14,495 |
2016-12-02 | $29.25 | $29.33 | $29.20 | $29.25 | $26.22 | 6,466 |
2016-12-01 | $29.59 | $29.59 | $29.17 | $29.17 | $26.14 | 40,544 |
2016-11-30 | $29.31 | $29.51 | $29.17 | $29.18 | $26.15 | 25,373 |
2016-11-29 | $28.92 | $29.09 | $28.84 | $28.93 | $25.93 | 24,257 |
2016-11-28 | $29.49 | $29.49 | $28.98 | $28.98 | $25.97 | 15,312 |
2016-11-25 | $29.40 | $29.42 | $29.32 | $29.39 | $26.34 | 7,123 |
2016-11-23 | $29.19 | $29.41 | $29.05 | $29.38 | $26.33 | 16,792 |
2016-11-22 | $28.90 | $29.17 | $28.87 | $29.17 | $26.14 | 13,134 |
2016-11-21 | $28.70 | $28.78 | $28.49 | $28.67 | $25.70 | 18,839 |
2016-11-18 | $28.32 | $28.54 | $28.32 | $28.51 | $25.55 | 18,610 |
2016-11-17 | $28.39 | $28.44 | $28.26 | $28.26 | $25.33 | 7,454 |
2016-11-16 | $28.27 | $28.27 | $28.17 | $28.22 | $25.29 | 7,817 |
2016-11-15 | $28.07 | $28.23 | $27.95 | $28.23 | $25.30 | 6,473 |
2016-11-14 | $27.99 | $28.20 | $27.87 | $28.11 | $25.19 | 56,681 |
2016-11-11 | $26.98 | $27.64 | $26.98 | $27.64 | $24.77 | 6,156 |
2016-11-10 | $27.03 | $27.10 | $26.63 | $27.01 | $24.20 | 7,188 |
2016-11-09 | $25.26 | $26.37 | $25.07 | $26.37 | $23.64 | 2,848 |
2016-11-08 | $25.35 | $25.45 | $25.22 | $25.45 | $22.81 | 1,764 |
2016-11-07 | $25.15 | $25.40 | $25.15 | $25.26 | $22.63 | 2,349 |
2016-11-04 | $24.82 | $24.94 | $24.82 | $24.85 | $22.27 | 7,558 |
2016-11-03 | $24.61 | $24.61 | $24.61 | $24.61 | $22.06 | 1,054 |
2016-11-02 | $24.94 | $24.94 | $24.50 | $24.58 | $22.03 | 3,812 |
2016-11-01 | $24.95 | $24.95 | $24.85 | $24.86 | $22.28 | 1,942 |
2016-10-31 | $25.10 | $25.20 | $25.03 | $25.20 | $22.59 | 5,313 |
2016-10-28 | $25.75 | $25.75 | $25.14 | $25.16 | $22.55 | 11,497 |
2016-10-27 | $25.80 | $25.80 | $25.42 | $25.42 | $22.78 | 5,703 |
2016-10-26 | $26.00 | $26.00 | $25.69 | $25.70 | $23.03 | 1,733 |
2016-10-25 | $26.11 | $26.11 | $25.88 | $25.91 | $23.22 | 3,737 |
2016-10-24 | $26.23 | $26.23 | $26.03 | $26.04 | $23.34 | 5,466 |
2016-10-21 | $25.85 | $26.02 | $25.85 | $25.98 | $23.28 | 4,343 |
2016-10-20 | $25.92 | $26.07 | $25.89 | $26.02 | $23.32 | 63,145 |
2016-10-19 | $25.86 | $26.19 | $25.86 | $26.18 | $23.46 | 6,982 |
2016-10-18 | $25.92 | $25.92 | $25.70 | $25.82 | $23.14 | 1,818 |
2016-10-17 | $25.70 | $25.70 | $25.62 | $25.65 | $22.99 | 3,555 |
2016-10-14 | $25.97 | $25.97 | $25.65 | $25.65 | $22.99 | 25,983 |
2016-10-13 | $25.79 | $25.79 | $25.69 | $25.78 | $23.11 | 1,066 |
2016-10-12 | $25.87 | $26.10 | $25.87 | $25.99 | $23.30 | 1,857 |
2016-10-11 | $26.25 | $26.25 | $25.99 | $25.99 | $23.29 | 1,902 |
2016-10-10 | $26.39 | $26.39 | $26.29 | $26.29 | $23.56 | 1,207 |
2016-10-07 | $25.96 | $26.00 | $25.96 | $25.97 | $23.28 | 1,617 |
2016-10-06 | $26.20 | $26.22 | $25.99 | $26.22 | $23.50 | 1,333 |
2016-10-05 | $26.11 | $26.33 | $26.11 | $26.21 | $23.49 | 2,954 |
2016-10-04 | $26.18 | $26.18 | $25.87 | $25.87 | $23.18 | 2,124 |
2016-10-03 | $26.08 | $26.11 | $26.02 | $26.03 | $23.33 | 26,373 |
2016-09-30 | $26.02 | $26.29 | $26.02 | $26.29 | $23.56 | 2,313 |
2016-09-29 | $26.16 | $26.25 | $25.89 | $25.89 | $23.20 | 4,051 |
2016-09-28 | $25.72 | $26.07 | $25.60 | $26.07 | $23.37 | 2,669 |
2016-09-27 | $25.53 | $25.67 | $25.50 | $25.63 | $22.97 | 2,053 |
2016-09-26 | $25.85 | $25.91 | $25.70 | $25.70 | $23.04 | 2,935 |
2016-09-23 | $26.11 | $26.19 | $25.98 | $26.00 | $23.30 | 5,745 |
2016-09-22 | $25.99 | $26.21 | $25.99 | $26.21 | $23.49 | 3,801 |
2016-09-21 | $25.57 | $25.79 | $25.57 | $25.79 | $23.11 | 5,240 |
2016-09-20 | $25.48 | $25.63 | $25.46 | $25.47 | $22.83 | 10,010 |
2016-09-19 | $25.46 | $25.69 | $25.44 | $25.44 | $22.80 | 1,047 |
2016-09-16 | $25.47 | $25.47 | $25.23 | $25.40 | $22.76 | 17,405 |
2016-09-15 | $25.46 | $25.63 | $25.37 | $25.56 | $22.79 | 8,238 |
2016-09-14 | $25.57 | $25.57 | $25.34 | $25.41 | $22.65 | 4,946 |
2016-09-13 | $25.77 | $25.77 | $25.30 | $25.42 | $22.66 | 3,385 |
2016-09-12 | $25.58 | $26.02 | $25.51 | $26.01 | $23.18 | 33,118 |
2016-09-09 | $26.29 | $26.36 | $25.82 | $25.85 | $23.04 | 5,415 |
2016-09-08 | $26.49 | $26.62 | $26.49 | $26.57 | $23.69 | 5,324 |
2016-09-07 | $26.42 | $26.47 | $26.36 | $26.47 | $23.60 | 2,465 |
2016-09-06 | $26.25 | $26.26 | $26.22 | $26.24 | $23.39 | 1,607 |
2016-09-02 | $25.94 | $26.27 | $25.94 | $26.16 | $23.32 | 4,358 |
2016-09-01 | $25.72 | $25.82 | $25.70 | $25.82 | $23.02 | 1,302 |
2016-08-31 | $26.11 | $26.11 | $25.93 | $25.99 | $23.17 | 3,002 |
2016-08-30 | $26.16 | $26.19 | $26.08 | $26.12 | $23.28 | 4,876 |
2016-08-29 | $25.92 | $26.17 | $25.92 | $26.14 | $23.30 | 3,090 |
2016-08-26 | $26.02 | $26.16 | $25.80 | $25.91 | $23.10 | 3,581 |
2016-08-25 | $25.91 | $26.03 | $25.91 | $25.98 | $23.16 | 3,709 |
2016-08-24 | $26.06 | $26.08 | $25.87 | $25.90 | $23.09 | 129,822 |
2016-08-23 | $26.13 | $26.22 | $26.13 | $26.22 | $23.37 | 889 |
2016-08-22 | $25.93 | $25.98 | $25.79 | $25.91 | $23.10 | 7,113 |
2016-08-19 | $25.98 | $26.01 | $25.93 | $25.97 | $23.15 | 3,457 |
2016-08-18 | $25.82 | $26.07 | $25.82 | $26.02 | $23.20 | 6,217 |
2016-08-17 | $25.81 | $25.81 | $25.64 | $25.76 | $22.96 | 4,396 |
2016-08-16 | $25.95 | $25.95 | $25.79 | $25.85 | $23.04 | 6,698 |
2016-08-15 | $25.57 | $25.96 | $25.57 | $25.96 | $23.14 | 2,143 |
2016-08-12 | $25.68 | $25.68 | $25.56 | $25.56 | $22.79 | 9,256 |
2016-08-11 | $25.65 | $25.76 | $25.65 | $25.73 | $22.94 | 12,600 |
2016-08-10 | $25.76 | $25.76 | $25.46 | $25.52 | $22.75 | 24,213 |
2016-08-09 | $25.72 | $25.76 | $25.66 | $25.76 | $22.96 | 9,807 |
2016-08-08 | $25.72 | $25.79 | $25.72 | $25.74 | $22.94 | 1,278 |
2016-08-05 | $25.30 | $25.58 | $25.30 | $25.56 | $22.78 | 3,498 |
2016-08-04 | $25.09 | $25.09 | $25.04 | $25.04 | $22.32 | 1,463 |
2016-08-03 | $24.71 | $24.92 | $24.71 | $24.86 | $22.16 | 2,182 |
2016-08-02 | $24.87 | $24.92 | $24.56 | $24.59 | $21.92 | 31,891 |
2016-08-01 | $24.95 | $24.95 | $24.76 | $24.78 | $22.09 | 1,198 |
2016-07-29 | $24.84 | $25.15 | $24.84 | $25.00 | $22.28 | 3,667 |
2016-07-28 | $24.93 | $24.98 | $24.87 | $24.91 | $22.21 | 3,667 |
2016-07-27 | $24.97 | $24.97 | $24.97 | $24.97 | $22.26 | 1,076 |
2016-07-26 | $24.89 | $25.07 | $24.89 | $25.07 | $22.35 | 6,170 |
2016-07-25 | $24.98 | $24.98 | $24.84 | $24.89 | $22.19 | 3,587 |
2016-07-22 | $24.91 | $25.02 | $24.85 | $25.02 | $22.31 | 1,212 |
2016-07-21 | $25.19 | $25.19 | $24.87 | $24.87 | $22.17 | 11,106 |
2016-07-20 | $24.72 | $25.07 | $24.72 | $25.07 | $22.35 | 1,943 |
2016-07-19 | $25.08 | $25.11 | $24.88 | $24.88 | $22.18 | 13,193 |
2016-07-18 | $24.95 | $25.10 | $24.95 | $25.09 | $22.37 | 4,278 |
2016-07-15 | $25.18 | $25.18 | $24.93 | $25.03 | $22.31 | 24,525 |
2016-07-14 | $25.17 | $25.24 | $24.94 | $25.00 | $22.29 | 6,062 |
2016-07-13 | $25.34 | $25.34 | $24.91 | $24.95 | $22.24 | 2,675 |
2016-07-12 | $24.90 | $25.26 | $24.90 | $25.13 | $22.40 | 1,308 |
2016-07-11 | $24.53 | $24.62 | $24.47 | $24.62 | $21.95 | 16,304 |
2016-07-08 | $24.08 | $24.34 | $24.08 | $24.34 | $21.70 | 4,009 |
2016-07-07 | $23.61 | $23.71 | $23.59 | $23.71 | $21.14 | 1,912 |
2016-07-06 | $23.73 | $23.77 | $23.69 | $23.73 | $21.15 | 2,300 |
2016-07-05 | $23.67 | $23.69 | $23.45 | $23.54 | $20.98 | 5,092 |
2016-07-01 | $24.00 | $24.21 | $24.00 | $24.21 | $21.58 | 10,207 |
2016-06-30 | $23.72 | $24.01 | $23.57 | $24.01 | $21.40 | 4,838 |
2016-06-29 | $23.40 | $23.69 | $23.40 | $23.61 | $21.05 | 3,516 |
2016-06-28 | $22.87 | $23.22 | $22.87 | $23.11 | $20.60 | 12,573 |
2016-06-27 | $23.32 | $23.32 | $22.64 | $22.79 | $20.31 | 10,486 |
2016-06-24 | $23.79 | $23.86 | $23.58 | $23.68 | $21.11 | 2,891 |
2016-06-23 | $24.44 | $24.55 | $24.44 | $24.55 | $21.89 | 6,650 |
2016-06-22 | $24.28 | $24.37 | $24.12 | $24.12 | $21.50 | 35,138 |
2016-06-21 | $24.18 | $24.33 | $24.09 | $24.33 | $21.69 | 1,925 |
2016-06-20 | $24.42 | $24.43 | $24.31 | $24.31 | $21.67 | 5,455 |
2016-06-17 | $23.90 | $24.07 | $23.90 | $24.00 | $21.40 | 1,597 |
2016-06-16 | $23.89 | $24.07 | $23.89 | $24.05 | $21.32 | 6,257 |
2016-06-15 | $24.32 | $24.36 | $24.29 | $24.34 | $21.58 | 1,848 |
2016-06-14 | $24.23 | $24.23 | $24.08 | $24.18 | $21.43 | 5,969 |
2016-06-13 | $24.53 | $24.61 | $24.31 | $24.31 | $21.55 | 1,650 |
2016-06-10 | $24.50 | $24.50 | $24.50 | $24.50 | $21.72 | 408 |
2016-06-09 | $24.88 | $24.88 | $24.75 | $24.86 | $22.04 | 1,013 |
2016-06-08 | $24.78 | $24.95 | $24.75 | $24.95 | $22.12 | 3,056 |
2016-06-07 | $24.68 | $24.75 | $24.68 | $24.68 | $21.88 | 1,601 |
2016-06-06 | $24.27 | $24.71 | $24.27 | $24.65 | $21.85 | 13,351 |
2016-06-03 | $24.24 | $24.33 | $24.10 | $24.26 | $21.51 | 8,285 |
2016-06-02 | $24.12 | $24.30 | $24.12 | $24.30 | $21.54 | 1,705 |
2016-06-01 | $24.14 | $24.32 | $24.14 | $24.29 | $21.53 | 1,751 |
2016-05-31 | $24.14 | $24.27 | $24.14 | $24.20 | $21.45 | 2,403 |
2016-05-27 | $24.07 | $24.13 | $23.99 | $24.13 | $21.39 | 2,560 |
2016-05-26 | $24.02 | $24.05 | $24.02 | $24.05 | $21.32 | 1,078 |
2016-05-25 | $23.85 | $24.07 | $23.85 | $24.07 | $21.34 | 3,584 |
2016-05-24 | $23.64 | $23.89 | $23.64 | $23.85 | $21.14 | 3,561 |
2016-05-23 | $23.43 | $23.50 | $23.38 | $23.38 | $20.73 | 1,381 |
2016-05-20 | $23.37 | $23.51 | $23.33 | $23.51 | $20.84 | 3,067 |
2016-05-19 | $23.21 | $23.21 | $23.08 | $23.17 | $20.54 | 4,304 |
2016-05-18 | $23.16 | $23.58 | $23.16 | $23.28 | $20.63 | 3,765 |
2016-05-17 | $23.68 | $23.68 | $23.28 | $23.34 | $20.69 | 1,862 |
2016-05-16 | $23.59 | $23.77 | $23.59 | $23.77 | $21.07 | 2,030 |
2016-05-13 | $23.54 | $23.59 | $23.39 | $23.41 | $20.75 | 1,821 |
2016-05-12 | $23.77 | $23.77 | $23.47 | $23.67 | $20.98 | 5,033 |
2016-05-11 | $23.88 | $23.88 | $23.83 | $23.87 | $21.16 | 2,440 |
2016-05-10 | $23.72 | $23.89 | $23.72 | $23.83 | $21.13 | 2,255 |
2016-05-09 | $23.79 | $23.79 | $23.51 | $23.54 | $20.86 | 2,170 |
2016-05-06 | $23.64 | $23.67 | $23.58 | $23.67 | $20.98 | 2,139 |
2016-05-05 | $23.56 | $23.66 | $23.56 | $23.65 | $20.96 | 886 |
2016-05-04 | $23.59 | $23.73 | $23.56 | $23.65 | $20.96 | 2,266 |
2016-05-03 | $23.61 | $23.65 | $23.54 | $23.64 | $20.96 | 6,553 |
2016-05-02 | $23.89 | $24.00 | $23.77 | $24.00 | $21.27 | 1,949 |
2016-04-29 | $23.96 | $23.96 | $23.73 | $23.89 | $21.17 | 1,816 |
2016-04-28 | $24.19 | $24.27 | $23.94 | $24.00 | $21.27 | 37,856 |
2016-04-27 | $24.15 | $24.15 | $24.03 | $24.03 | $21.30 | 1,589 |
2016-04-26 | $23.85 | $24.08 | $23.85 | $24.04 | $21.31 | 2,948 |
2016-04-25 | $23.71 | $23.71 | $23.57 | $23.57 | $20.89 | 1,710 |
2016-04-22 | $23.48 | $23.86 | $23.48 | $23.81 | $21.11 | 7,113 |
2016-04-21 | $23.75 | $23.75 | $23.54 | $23.54 | $20.87 | 3,411 |
2016-04-20 | $23.76 | $23.85 | $23.76 | $23.85 | $21.14 | 2,580 |
2016-04-19 | $23.81 | $23.81 | $23.61 | $23.65 | $20.97 | 3,721 |
2016-04-18 | $23.34 | $23.52 | $23.34 | $23.50 | $20.83 | 3,166 |
2016-04-15 | $23.34 | $23.38 | $23.34 | $23.36 | $20.71 | 3,192 |
2016-04-14 | $23.39 | $23.39 | $23.31 | $23.31 | $20.66 | 2,575 |
2016-04-13 | $23.10 | $23.37 | $23.10 | $23.37 | $20.72 | 1,244 |
2016-04-12 | $22.73 | $23.06 | $22.73 | $22.96 | $20.35 | 5,030 |
2016-04-11 | $22.92 | $22.92 | $22.72 | $22.72 | $20.14 | 40,872 |
2016-04-08 | $22.57 | $22.60 | $22.51 | $22.53 | $19.97 | 11,174 |
2016-04-07 | $22.57 | $22.57 | $22.28 | $22.41 | $19.87 | 7,363 |
2016-04-06 | $22.58 | $22.74 | $22.51 | $22.68 | $20.10 | 7,913 |
2016-04-05 | $22.76 | $22.76 | $22.66 | $22.75 | $20.17 | 4,046 |
2016-04-04 | $23.07 | $23.12 | $22.90 | $22.90 | $20.30 | 3,265 |
2016-04-01 | $23.08 | $23.16 | $23.08 | $23.14 | $20.51 | 1,822 |
2016-03-31 | $23.18 | $23.25 | $23.16 | $23.18 | $20.55 | 3,846 |
2016-03-30 | $23.26 | $23.34 | $23.18 | $23.19 | $20.56 | 3,653 |
2016-03-29 | $22.57 | $23.16 | $22.57 | $23.13 | $20.50 | 6,751 |
2016-03-28 | $22.72 | $22.75 | $22.53 | $22.65 | $20.07 | 1,301 |
2016-03-24 | $22.41 | $22.69 | $22.40 | $22.68 | $20.10 | 23,703 |
2016-03-23 | $22.68 | $22.70 | $22.58 | $22.58 | $20.02 | 2,343 |
2016-03-22 | $22.90 | $23.05 | $22.90 | $22.97 | $20.36 | 14,241 |
2016-03-21 | $23.16 | $23.16 | $23.00 | $23.10 | $20.48 | 4,828 |
2016-03-18 | $23.10 | $23.16 | $23.06 | $23.16 | $20.53 | 5,370 |
2016-03-17 | $22.52 | $22.99 | $22.51 | $22.99 | $20.35 | 1,944 |
2016-03-16 | $22.52 | $22.62 | $22.47 | $22.57 | $19.97 | 2,616 |
2016-03-15 | $22.45 | $22.52 | $22.40 | $22.40 | $19.83 | 3,087 |
2016-03-14 | $22.82 | $22.82 | $22.65 | $22.70 | $20.09 | 1,792 |
2016-03-11 | $22.55 | $22.87 | $22.55 | $22.87 | $20.24 | 3,520 |
2016-03-10 | $22.55 | $22.56 | $22.32 | $22.38 | $19.81 | 2,059 |
2016-03-09 | $22.52 | $22.57 | $22.48 | $22.53 | $19.94 | 2,316 |
2016-03-08 | $22.53 | $22.55 | $22.35 | $22.35 | $19.78 | 7,005 |
2016-03-07 | $22.45 | $22.93 | $22.45 | $22.93 | $20.30 | 5,566 |
2016-03-04 | $22.41 | $22.67 | $22.35 | $22.47 | $19.89 | 13,204 |
2016-03-03 | $22.10 | $22.38 | $22.10 | $22.38 | $19.81 | 7,930 |
2016-03-02 | $21.71 | $22.01 | $21.68 | $22.01 | $19.48 | 7,454 |
2016-03-01 | $21.39 | $21.63 | $21.39 | $21.58 | $19.10 | 13,492 |
2016-02-29 | $21.23 | $21.44 | $21.19 | $21.26 | $18.82 | 7,119 |
2016-02-26 | $21.29 | $21.39 | $21.13 | $21.28 | $18.83 | 5,742 |
2016-02-25 | $20.98 | $21.16 | $20.97 | $21.16 | $18.73 | 2,534 |
2016-02-24 | $20.61 | $20.96 | $20.58 | $20.96 | $18.55 | 4,465 |
2016-02-23 | $20.98 | $20.98 | $20.85 | $20.86 | $18.46 | 6,505 |
2016-02-22 | $20.99 | $21.10 | $20.99 | $21.06 | $18.64 | 4,110 |
2016-02-19 | $20.69 | $20.83 | $20.69 | $20.79 | $18.40 | 6,099 |
2016-02-18 | $20.73 | $20.84 | $20.71 | $20.73 | $18.35 | 2,970 |
2016-02-17 | $20.93 | $20.97 | $20.80 | $20.83 | $18.44 | 6,255 |
2016-02-16 | $20.61 | $20.66 | $20.59 | $20.65 | $18.28 | 4,510 |
2016-02-12 | $20.05 | $20.28 | $20.05 | $20.21 | $17.89 | 5,736 |
2016-02-11 | $19.89 | $19.95 | $19.71 | $19.93 | $17.64 | 7,284 |
2016-02-10 | $20.39 | $20.52 | $20.29 | $20.32 | $17.99 | 6,014 |
2016-02-09 | $20.16 | $20.35 | $20.15 | $20.35 | $18.02 | 14,151 |
2016-02-08 | $20.37 | $20.49 | $20.18 | $20.47 | $18.12 | 16,229 |
2016-02-05 | $20.73 | $20.88 | $20.60 | $20.60 | $18.23 | 7,010 |
2016-02-04 | $20.81 | $21.07 | $20.80 | $20.87 | $18.47 | 5,885 |
2016-02-03 | $20.48 | $20.89 | $20.48 | $20.83 | $18.44 | 2,636 |
2016-02-02 | $20.76 | $20.77 | $20.67 | $20.68 | $18.30 | 3,671 |
2016-02-01 | $21.01 | $21.20 | $20.92 | $21.20 | $18.76 | 9,389 |
2016-01-29 | $20.61 | $21.24 | $20.61 | $21.24 | $18.80 | 33,537 |
2016-01-28 | $20.63 | $20.78 | $20.54 | $20.57 | $18.21 | 8,681 |
2016-01-27 | $20.62 | $20.64 | $20.20 | $20.28 | $17.95 | 10,250 |
2016-01-26 | $20.05 | $20.45 | $20.05 | $20.40 | $18.06 | 28,072 |
2016-01-25 | $20.36 | $20.46 | $19.95 | $19.98 | $17.68 | 20,725 |
2016-01-22 | $20.35 | $20.48 | $20.22 | $20.39 | $18.05 | 61,019 |
2016-01-21 | $20.04 | $20.30 | $19.92 | $20.07 | $17.77 | 11,122 |
2016-01-20 | $19.87 | $20.14 | $19.32 | $20.04 | $17.74 | 15,731 |
2016-01-19 | $20.40 | $20.41 | $20.01 | $20.15 | $17.83 | 7,570 |
2016-01-15 | $20.24 | $20.39 | $19.98 | $20.37 | $18.02 | 14,096 |
2016-01-14 | $20.56 | $20.97 | $20.56 | $20.82 | $18.43 | 10,336 |
2016-01-13 | $20.65 | $20.66 | $20.40 | $20.40 | $18.06 | 5,243 |
2016-01-12 | $21.34 | $21.34 | $20.84 | $21.06 | $18.64 | 7,010 |
2016-01-11 | $21.30 | $21.33 | $21.08 | $21.27 | $18.83 | 10,545 |
2016-01-08 | $21.68 | $21.68 | $21.26 | $21.30 | $18.85 | 5,267 |
2016-01-07 | $21.91 | $21.99 | $21.66 | $21.66 | $19.17 | 7,444 |
2016-01-06 | $22.31 | $22.38 | $22.20 | $22.29 | $19.73 | 6,519 |
2016-01-05 | $22.49 | $22.52 | $22.33 | $22.52 | $19.93 | 6,835 |
2016-01-04 | $22.60 | $22.62 | $22.23 | $22.41 | $19.83 | 23,633 |
2015-12-31 | $23.09 | $23.20 | $22.95 | $22.95 | $20.31 | 99,300 |
2015-12-30 | $23.40 | $23.40 | $23.18 | $23.18 | $20.52 | 2,812 |
2015-12-29 | $23.32 | $23.44 | $23.23 | $23.40 | $20.71 | 5,974 |
2015-12-28 | $23.30 | $23.30 | $23.09 | $23.21 | $20.54 | 2,306 |
2015-12-24 | $23.40 | $23.51 | $23.40 | $23.51 | $20.81 | 3,329 |
2015-12-23 | $23.35 | $23.39 | $23.29 | $23.39 | $20.70 | 7,232 |
2015-12-22 | $22.73 | $23.04 | $22.62 | $23.00 | $20.36 | 32,944 |
2015-12-21 | $22.70 | $22.79 | $22.58 | $22.59 | $19.99 | 4,385 |
2015-12-18 | $22.82 | $22.82 | $22.56 | $22.65 | $20.05 | 25,166 |
2015-12-17 | $23.41 | $23.41 | $23.06 | $23.15 | $20.26 | 16,146 |
2015-12-16 | $23.22 | $23.41 | $23.19 | $23.40 | $20.48 | 3,700 |
2015-12-15 | $22.74 | $23.15 | $22.74 | $23.12 | $20.23 | 10,473 |
2015-12-14 | $22.59 | $22.79 | $22.59 | $22.69 | $19.86 | 11,133 |
2015-12-11 | $23.11 | $23.12 | $22.81 | $22.83 | $19.98 | 7,114 |
2015-12-10 | $23.21 | $23.50 | $23.21 | $23.37 | $20.45 | 7,244 |
2015-12-09 | $23.44 | $23.77 | $23.28 | $23.36 | $20.44 | 31,107 |
2015-12-08 | $23.47 | $23.60 | $23.40 | $23.53 | $20.59 | 14,348 |
2015-12-07 | $24.11 | $24.11 | $23.63 | $23.68 | $20.72 | 87,210 |
2015-12-04 | $24.10 | $24.25 | $24.09 | $24.22 | $21.19 | 4,793 |
2015-12-03 | $24.51 | $24.52 | $24.08 | $24.11 | $21.10 | 9,144 |
2015-12-02 | $24.76 | $24.76 | $24.37 | $24.37 | $21.33 | 2,582 |
2015-12-01 | $24.84 | $24.84 | $24.72 | $24.83 | $21.73 | 12,658 |
2015-11-30 | $24.69 | $24.82 | $24.68 | $24.80 | $21.70 | 7,049 |
2015-11-27 | $24.58 | $24.68 | $24.58 | $24.61 | $21.54 | 888 |
2015-11-25 | $24.49 | $24.61 | $24.49 | $24.58 | $21.51 | 2,814 |
2015-11-24 | $24.27 | $24.49 | $24.27 | $24.49 | $21.43 | 1,709 |
2015-11-23 | $24.25 | $24.39 | $24.24 | $24.33 | $21.29 | 6,744 |
2015-11-20 | $24.34 | $24.35 | $24.22 | $24.23 | $21.20 | 3,059 |
2015-11-19 | $24.23 | $24.23 | $24.10 | $24.18 | $21.16 | 7,378 |
2015-11-18 | $24.07 | $24.29 | $23.96 | $24.29 | $21.26 | 2,082 |
2015-11-17 | $24.37 | $24.37 | $24.03 | $24.03 | $21.03 | 6,186 |
2015-11-16 | $24.01 | $24.20 | $23.85 | $24.16 | $21.14 | 4,340 |
2015-11-13 | $24.03 | $24.14 | $23.90 | $23.92 | $20.93 | 7,743 |
2015-11-12 | $24.28 | $24.28 | $24.06 | $24.11 | $21.10 | 1,997 |
2015-11-11 | $24.71 | $24.71 | $24.52 | $24.53 | $21.47 | 2,608 |
2015-11-10 | $24.70 | $24.77 | $24.55 | $24.77 | $21.68 | 163,641 |
2015-11-09 | $24.86 | $24.88 | $24.63 | $24.71 | $21.62 | 12,175 |
2015-11-06 | $24.80 | $24.83 | $24.80 | $24.82 | $21.72 | 1,889 |
2015-11-05 | $24.64 | $24.86 | $24.60 | $24.86 | $21.75 | 3,256 |
2015-11-04 | $24.69 | $24.71 | $24.59 | $24.64 | $21.56 | 6,127 |
2015-11-03 | $24.65 | $24.88 | $24.65 | $24.82 | $21.72 | 3,038 |
2015-11-02 | $24.05 | $24.58 | $24.05 | $24.57 | $21.50 | 3,979 |
2015-10-30 | $24.29 | $24.35 | $24.09 | $24.09 | $21.08 | 8,379 |
2015-10-29 | $24.44 | $24.48 | $24.30 | $24.30 | $21.27 | 3,838 |
2015-10-28 | $24.10 | $24.53 | $24.10 | $24.53 | $21.47 | 16,178 |
2015-10-27 | $24.24 | $24.24 | $23.86 | $23.86 | $20.88 | 4,735 |
2015-10-26 | $24.40 | $24.40 | $24.24 | $24.29 | $21.25 | 2,972 |
2015-10-23 | $24.58 | $24.59 | $24.40 | $24.59 | $21.52 | 16,162 |
2015-10-22 | $24.54 | $24.55 | $24.35 | $24.37 | $21.32 | 1,830 |
2015-10-21 | $24.69 | $24.69 | $24.17 | $24.17 | $21.15 | 7,091 |
2015-10-20 | $24.41 | $24.59 | $24.41 | $24.55 | $21.48 | 5,415 |
2015-10-19 | $24.33 | $24.38 | $24.21 | $24.26 | $21.23 | 5,788 |
2015-10-16 | $24.30 | $24.41 | $24.30 | $24.38 | $21.34 | 1,586 |
2015-10-15 | $23.87 | $24.10 | $23.87 | $24.10 | $21.09 | 1,930 |
2015-10-14 | $24.00 | $24.12 | $23.89 | $23.89 | $20.90 | 2,815 |
2015-10-13 | $24.40 | $24.41 | $24.21 | $24.21 | $21.19 | 4,027 |
2015-10-12 | $24.46 | $24.48 | $24.26 | $24.36 | $21.31 | 2,634 |
2015-10-09 | $24.48 | $24.58 | $24.47 | $24.47 | $21.42 | 7,871 |
2015-10-08 | $24.24 | $24.60 | $24.24 | $24.60 | $21.52 | 1,396 |
2015-10-07 | $24.00 | $24.18 | $23.89 | $24.11 | $21.10 | 25,889 |
2015-10-06 | $23.67 | $23.87 | $23.67 | $23.84 | $20.86 | 5,191 |
2015-10-05 | $23.09 | $23.64 | $23.09 | $23.61 | $20.66 | 4,566 |
2015-10-02 | $22.52 | $22.90 | $22.45 | $22.82 | $19.97 | 36,439 |
2015-10-01 | $22.80 | $22.84 | $22.57 | $22.73 | $19.89 | 5,394 |
2015-09-30 | $22.80 | $22.85 | $22.64 | $22.84 | $19.99 | 9,026 |
2015-09-29 | $22.64 | $22.80 | $22.60 | $22.61 | $19.78 | 9,096 |
2015-09-28 | $22.81 | $22.83 | $22.69 | $22.69 | $19.86 | 3,994 |
2015-09-25 | $23.28 | $23.28 | $23.03 | $23.03 | $20.15 | 25,394 |
2015-09-24 | $22.88 | $23.20 | $22.88 | $23.20 | $20.31 | 4,652 |
2015-09-23 | $23.16 | $23.22 | $22.99 | $23.00 | $20.13 | 11,225 |
2015-09-22 | $23.20 | $23.35 | $23.06 | $23.16 | $20.27 | 7,964 |
2015-09-21 | $23.41 | $23.59 | $23.41 | $23.46 | $20.53 | 6,410 |
2015-09-18 | $23.30 | $23.41 | $23.25 | $23.29 | $20.38 | 10,777 |
2015-09-17 | $23.80 | $24.07 | $23.80 | $24.07 | $20.90 | 5,626 |
2015-09-16 | $23.62 | $23.89 | $23.62 | $23.84 | $20.69 | 4,756 |
2015-09-15 | $23.30 | $23.65 | $23.30 | $23.61 | $20.50 | 12,895 |
2015-09-14 | $23.42 | $23.42 | $23.28 | $23.28 | $20.21 | 4,445 |
2015-09-11 | $23.24 | $23.38 | $23.24 | $23.38 | $20.30 | 3,630 |
2015-09-10 | $23.33 | $23.49 | $23.31 | $23.33 | $20.25 | 4,345 |
2015-09-09 | $23.76 | $23.76 | $23.39 | $23.40 | $20.31 | 7,262 |
2015-09-08 | $23.45 | $23.61 | $23.39 | $23.59 | $20.48 | 5,015 |
2015-09-04 | $23.14 | $23.32 | $23.13 | $23.22 | $20.16 | 4,807 |
2015-09-03 | $23.42 | $23.64 | $23.42 | $23.51 | $20.41 | 4,957 |
2015-09-02 | $23.31 | $23.35 | $23.22 | $23.35 | $20.27 | 4,501 |
2015-09-01 | $23.54 | $23.59 | $23.10 | $23.10 | $20.05 | 12,674 |
2015-08-31 | $23.53 | $23.86 | $23.53 | $23.85 | $20.70 | 3,520 |
2015-08-28 | $23.52 | $23.73 | $23.41 | $23.59 | $20.48 | 19,468 |
2015-08-27 | $23.12 | $23.54 | $22.99 | $23.40 | $20.31 | 13,498 |
2015-08-26 | $22.78 | $22.89 | $22.48 | $22.89 | $19.87 | 34,163 |
Invesco S&P SmallCap Value with Momentum ETF (XSVM) News Headlines
Recent Invesco S&P SmallCap Value with Momentum ETF (XSVM) News
Similar Companies to Invesco S&P SmallCap Value with Momentum ETF (XSVM) 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 | -- | -- | -- |