iShares MSCI Global Multifactor ETF (ACWF) Exchange: NYSE ARCA
Data as of May 2, 2025
$41.48 ($0.23) 0.56%
iShares MSCI Global Multifactor ETF - Daily Information
Click for more stock information on iShares MSCI Global Multifactor ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $41.45 |
Previous Close | $41.48 |
High | $41.76 |
Low | $41.42 |
Adjusted Open | $41.45 |
Previous Adjusted Close | $41.48 |
Adjusted High | $41.76 |
Adjusted Low | $41.42 |
About iShares MSCI Global Multifactor ETF (ACWF)
The Fund seeks to track the investment results of the MSCI ACWI Diversified Multiple-Factor Index (the “Underlying Index”), which has been developed by MSCI Inc. (the “Index Provider” or “MSCI”). The Underlying Index is designed to contain equity securities from the MSCI ACWI Index (the “Parent Index”) that have high exposure to four investment style factors – value, quality, momentum and low size – while maintaining a level of risk similar to that of the Parent Index. The Underlying Index is also constrained in its construction to limit turnover and extreme exposures to particular sectors, countries, component weights or other investment style factors.MSCI, in selecting equity securities from the Parent Index, assigns a composite score for a security through a proprietary model based on four equally-weighted investment style factors. The score for all four factors – value, quality, momentum and low size – is derived through a global equity model. The value score is calculated from a company's valuation ratios (e.g., forward and trailing earnings to share price, cash earnings to share price, book value to share price and enterprise value to earnings before interest & taxes (EBIT)); the quality score is calculated from a company's underlying metrics (e.g., profitability metrics (asset turnover, gross profitability, gross margin and return-on-assets), investment quality metrics (total assets growth rate, issuance growth and capital expenditure growth), leverage ratios (market leverage, book leverage and debt-to-assets) and earnings variability (measured by volatility of earnings, cash flow, sales, and forward share price to earnings estimates)); the momentum score aims to measure a security's sustained relative performance against the global market over a two-year period and against other securities based in the same country over the previous 12 months (with a one month lag); and the low size score seeks to measure the market capitalization of a company as compared to other companies based in the same country.The Underlying Index consisted of securities from approximately 578 companies from 37 countries or regions as of July 31, 2019. As of July 31, 2019, a significant portion of the Underlying Index is represented by securities of companies in the financials and technology industries or sectors. The components of the Underlying Index are likely to change over time.BFA uses a “passive” or indexing approach to try to achieve the Fund’s investment objective. Unlike many investment companies, the Fund does not try to “beat” the index it tracks and does not seek temporary defensive positions when markets decline or appear overvalued.Indexing may eliminate the chance that the Fund will substantially outperform the Underlying Index but also may reduce some of the risks of active management, such as poor security selection. Indexing seeks to achieve lower costs and better after-tax performance by aiming to keep portfolio turnover low in comparison to actively managed investment companies.BFA uses a representative sampling indexing strategy to manage the Fund. “Representative sampling” is an indexing strategy that involves investing in a representative sample of securities that collectively has an investment profile similar to that of an applicable underlying index. The securities selected are expected to have, in the aggregate, investment characteristics (based on factors such as market capitalization and industry weightings), fundamental characteristics (such as return variability and yield) and liquidity measures similar to those of an applicable underlying index. The Fund may or may not hold all of the securities in the Underlying Index.The Fund generally will invest at least 90% of its assets in the component securities of the Underlying Index and in investments that have economic characteristics that are substantially identical to the component securities of the Underlying Index (i.e., depositary receipts representing securities of the Underlying Index) and may invest up to 10% of its assets in certain futures, options and swap contracts, cash and cash equivalents, including shares of money market funds advised by BFA or its affiliates, as well as in securities not included in the Underlying Index, but which BFA believes will help the Fund track the Underlying Index. The Fund seeks to track the investment results of the Underlying Index before fees and expenses of the Fund.The Fund may lend securities representing up to one-third of the value of the Fund's total assets (including the value of any collateral received).The Underlying Index and Parent Index are sponsored by MSCI, which is independent of the Fund and BFA. The Index Provider determines the composition and relative weightings of the securities in the Underlying Index and Parent Index and publishes information regarding the market value of the Underlying Index and Parent Index.Industry Concentration Policy. The Fund will concentrate its investments (i.e., hold 25% or more of its total assets) in a particular industry or group of industries to approximately the same extent that the Underlying Index is concentrated. For purposes of this limitation, securities of the U.S. government (including its agencies and instrumentalities) and repurchase agreements collateralized by U.S. government securities are not considered to be issued by members of any industry.
Invest in iShares MSCI Global Multifactor ETF (ACWF)
Historical Stock Data for iShares MSCI Global Multifactor ETF (ACWF)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-17 | $41.45 | $41.76 | $41.42 | $41.48 | $41.48 | 6,600 |
2025-04-16 | $41.70 | $41.79 | $40.96 | $41.25 | $41.25 | 12,496 |
2025-04-15 | $42.00 | $42.07 | $41.80 | $41.90 | $41.90 | 1,533 |
2025-04-14 | $41.49 | $42.11 | $41.49 | $41.82 | $41.82 | 3,940 |
2025-04-11 | $40.49 | $41.44 | $40.40 | $41.44 | $41.44 | 19,605 |
2025-04-10 | $40.90 | $40.90 | $39.92 | $40.46 | $40.46 | 27,634 |
2025-04-09 | $38.29 | $41.94 | $38.20 | $41.64 | $41.64 | 28,142 |
2025-04-08 | $40.33 | $40.34 | $38.07 | $38.42 | $38.42 | 26,229 |
2025-04-07 | $37.93 | $39.66 | $37.66 | $38.89 | $38.89 | 505,631 |
2025-04-04 | $40.29 | $40.30 | $39.18 | $39.18 | $39.18 | 17,180 |
2025-04-03 | $42.08 | $42.33 | $41.66 | $41.66 | $41.66 | 8,552 |
2025-04-02 | $42.98 | $43.36 | $42.98 | $43.32 | $43.32 | 4,100 |
2025-04-01 | $42.89 | $43.06 | $42.64 | $43.05 | $43.05 | 4,038 |
2025-03-31 | $42.18 | $42.83 | $42.18 | $42.82 | $42.82 | 4,543 |
2025-03-28 | $43.43 | $43.43 | $42.80 | $42.88 | $42.88 | 4,706 |
2025-03-27 | $43.60 | $43.76 | $43.51 | $43.62 | $43.62 | 5,013 |
2025-03-26 | $44.06 | $44.06 | $43.59 | $43.69 | $43.69 | 2,269 |
2025-03-25 | $44.19 | $44.25 | $44.13 | $44.19 | $44.19 | 4,066 |
2025-03-24 | $43.93 | $44.09 | $43.93 | $44.08 | $44.08 | 22,275 |
2025-03-21 | $43.24 | $43.55 | $43.21 | $43.55 | $43.55 | 5,190 |
2025-03-20 | $43.37 | $43.75 | $43.37 | $43.60 | $43.60 | 12,620 |
2025-03-19 | $43.54 | $43.86 | $43.54 | $43.80 | $43.80 | 3,967 |
2025-03-18 | $43.41 | $43.47 | $43.32 | $43.47 | $43.47 | 7,547 |
2025-03-17 | $43.48 | $43.92 | $43.48 | $43.81 | $43.81 | 2,207 |
2025-03-14 | $43.07 | $43.38 | $43.04 | $43.38 | $43.38 | 20,524 |
2025-03-13 | $42.97 | $43.00 | $42.56 | $42.56 | $42.56 | 3,183 |
2025-03-12 | $43.20 | $43.24 | $42.78 | $43.09 | $43.09 | 12,340 |
2025-03-11 | $43.04 | $43.11 | $42.59 | $42.88 | $42.88 | 13,234 |
2025-03-10 | $43.55 | $43.57 | $42.80 | $43.02 | $43.02 | 21,390 |
2025-03-07 | $43.96 | $44.22 | $43.64 | $44.14 | $44.14 | 7,769 |
2025-03-06 | $44.01 | $44.32 | $43.81 | $43.81 | $43.81 | 8,429 |
2025-03-05 | $44.12 | $44.56 | $44.00 | $44.43 | $44.43 | 5,989 |
2025-03-04 | $43.73 | $44.12 | $43.40 | $43.75 | $43.75 | 4,437 |
2025-03-03 | $44.87 | $44.94 | $43.90 | $44.02 | $44.02 | 2,909 |
2025-02-28 | $44.08 | $44.53 | $43.90 | $44.53 | $44.53 | 2,188 |
2025-02-27 | $44.85 | $44.85 | $44.16 | $44.16 | $44.16 | 1,901 |
2025-02-26 | $45.01 | $45.16 | $44.79 | $44.91 | $44.91 | 27,605 |
2025-02-25 | $45.00 | $45.05 | $44.64 | $44.84 | $44.84 | 19,093 |
2025-02-24 | $45.22 | $45.22 | $44.83 | $44.84 | $44.84 | 19,861 |
2025-02-21 | $45.63 | $45.63 | $45.09 | $45.09 | $45.09 | 170,341 |
2025-02-20 | $45.82 | $45.95 | $45.61 | $45.68 | $45.68 | 180,946 |
2025-02-19 | $45.62 | $45.77 | $45.60 | $45.77 | $45.77 | 236,625 |
2025-02-18 | $45.81 | $45.82 | $45.71 | $45.80 | $45.80 | 5,314 |
2025-02-14 | $45.74 | $45.74 | $45.65 | $45.65 | $45.65 | 4,120 |
2025-02-13 | $45.22 | $45.63 | $45.22 | $45.63 | $45.63 | 4,491 |
2025-02-12 | $44.80 | $45.12 | $44.80 | $45.12 | $45.12 | 2,208 |
2025-02-11 | $45.02 | $45.23 | $45.02 | $45.23 | $45.23 | 7,736 |
2025-02-10 | $45.14 | $45.28 | $45.13 | $45.21 | $45.21 | 5,027 |
2025-02-07 | $45.32 | $45.32 | $44.90 | $44.94 | $44.94 | 8,786 |
2025-02-06 | $45.29 | $45.29 | $45.11 | $45.28 | $45.28 | 6,151 |
2025-02-05 | $45.10 | $45.11 | $45.09 | $45.11 | $45.11 | 1,945 |
2025-02-04 | $44.62 | $44.99 | $44.62 | $44.91 | $44.91 | 8,201 |
2025-02-03 | $44.11 | $44.64 | $44.11 | $44.53 | $44.53 | 10,177 |
2025-01-31 | $45.41 | $45.41 | $44.81 | $44.96 | $44.96 | 2,466 |
2025-01-30 | $45.04 | $45.28 | $45.04 | $45.18 | $45.18 | 2,884 |
2025-01-29 | $44.91 | $44.93 | $44.61 | $44.79 | $44.79 | 5,283 |
2025-01-28 | $44.76 | $44.93 | $44.70 | $44.93 | $44.93 | 4,754 |
2025-01-27 | $44.39 | $44.61 | $44.39 | $44.61 | $44.61 | 6,611 |
2025-01-24 | $45.32 | $45.32 | $45.11 | $45.14 | $45.14 | 2,497 |
2025-01-23 | $44.91 | $45.19 | $44.84 | $45.19 | $45.19 | 6,406 |
2025-01-22 | $44.93 | $45.00 | $44.89 | $44.92 | $44.92 | 4,015 |
2025-01-21 | $44.46 | $44.75 | $44.46 | $44.75 | $44.75 | 4,666 |
2025-01-17 | $44.24 | $44.27 | $44.18 | $44.21 | $44.21 | 6,189 |
2025-01-16 | $44.07 | $44.08 | $43.92 | $43.92 | $43.92 | 1,087 |
2025-01-15 | $43.90 | $44.03 | $43.82 | $43.90 | $43.90 | 2,416 |
2025-01-14 | $43.28 | $43.46 | $43.13 | $43.23 | $43.23 | 15,585 |
2025-01-13 | $42.74 | $43.16 | $42.71 | $43.16 | $43.16 | 15,191 |
2025-01-10 | $43.43 | $43.43 | $43.10 | $43.11 | $43.11 | 1,965 |
2025-01-08 | $43.69 | $43.74 | $43.58 | $43.74 | $43.74 | 8,346 |
2025-01-07 | $44.27 | $44.27 | $43.76 | $43.76 | $43.76 | 8,648 |
2025-01-06 | $44.14 | $44.35 | $44.02 | $44.07 | $44.07 | 4,068 |
2025-01-03 | $43.57 | $43.85 | $43.57 | $43.78 | $43.78 | 2,282 |
2025-01-02 | $43.55 | $43.56 | $43.16 | $43.36 | $43.36 | 4,725 |
2024-12-31 | $43.70 | $43.70 | $43.37 | $43.37 | $43.37 | 6,156 |
2024-12-30 | $43.43 | $43.75 | $43.27 | $43.57 | $43.57 | 205,681 |
2024-12-27 | $44.03 | $44.08 | $43.67 | $43.86 | $43.86 | 4,156 |
2024-12-26 | $44.16 | $44.27 | $44.16 | $44.27 | $44.27 | 1,010 |
2024-12-24 | $43.90 | $44.11 | $43.87 | $44.09 | $44.09 | 7,679 |
2024-12-23 | $43.63 | $43.88 | $43.49 | $43.84 | $43.84 | 2,164 |
2024-12-20 | $42.96 | $43.83 | $42.96 | $43.57 | $43.57 | 14,110 |
2024-12-19 | $43.53 | $43.62 | $43.28 | $43.28 | $43.28 | 26,025 |
2024-12-18 | $44.43 | $44.50 | $43.33 | $43.34 | $43.34 | 2,718 |
2024-12-17 | $44.41 | $44.50 | $44.25 | $44.36 | $44.36 | 28,305 |
2024-12-16 | $45.32 | $45.41 | $45.32 | $45.34 | $44.63 | 3,538 |
2024-12-13 | $45.42 | $45.42 | $45.19 | $45.32 | $45.32 | 1,600 |
2024-12-12 | $45.46 | $45.46 | $45.36 | $45.36 | $45.36 | 1,642 |
2024-12-11 | $45.49 | $45.66 | $45.49 | $45.64 | $45.64 | 178,324 |
2024-12-10 | $45.59 | $45.59 | $45.33 | $45.33 | $45.33 | 7,083 |
2024-12-09 | $45.97 | $45.97 | $45.65 | $45.66 | $45.66 | 1,236 |
2024-12-06 | $45.69 | $45.97 | $45.69 | $45.82 | $45.82 | 4,436 |
2024-12-05 | $45.66 | $45.74 | $45.66 | $45.67 | $45.67 | 5,088 |
2024-12-04 | $45.53 | $45.65 | $45.53 | $45.65 | $45.65 | 3,075 |
2024-12-03 | $45.32 | $45.68 | $45.28 | $45.51 | $45.51 | 21,048 |
2024-12-02 | $45.21 | $45.30 | $45.21 | $45.27 | $45.27 | 10,511 |
2024-11-29 | $44.99 | $45.18 | $44.99 | $45.18 | $45.18 | 227 |
2024-11-27 | $44.81 | $44.83 | $44.75 | $44.83 | $44.83 | 4,179 |
2024-11-26 | $44.86 | $44.88 | $44.79 | $44.86 | $44.86 | 2,888 |
2024-11-25 | $44.95 | $44.95 | $44.84 | $44.89 | $44.89 | 1,677 |
2024-11-22 | $44.50 | $44.65 | $44.50 | $44.65 | $44.65 | 2,745 |
2024-11-21 | $44.38 | $44.51 | $44.15 | $44.51 | $44.51 | 1,798 |
2024-11-20 | $44.26 | $44.30 | $44.06 | $44.30 | $44.30 | 666 |
2024-11-19 | $44.14 | $44.41 | $44.14 | $44.37 | $44.37 | 3,148 |
2024-11-18 | $44.06 | $44.22 | $44.06 | $44.21 | $44.21 | 2,010 |
2024-11-15 | $44.27 | $44.27 | $44.00 | $44.02 | $44.02 | 1,232 |
2024-11-14 | $44.76 | $44.76 | $44.51 | $44.51 | $44.51 | 409 |
2024-11-13 | $44.72 | $44.72 | $44.66 | $44.70 | $44.70 | 1,153 |
2024-11-12 | $44.77 | $44.82 | $44.77 | $44.81 | $44.81 | 647 |
2024-11-11 | $45.17 | $45.17 | $45.01 | $45.11 | $45.11 | 944 |
2024-11-08 | $45.04 | $45.17 | $44.96 | $45.05 | $45.05 | 8,714 |
2024-11-07 | $45.19 | $45.31 | $45.14 | $45.30 | $45.30 | 2,127 |
2024-11-06 | $44.56 | $44.80 | $44.56 | $44.80 | $44.80 | 504 |
2024-11-05 | $44.33 | $44.33 | $44.18 | $44.26 | $44.26 | 5,282 |
2024-11-04 | $43.83 | $44.00 | $43.75 | $43.80 | $43.80 | 3,256 |
2024-11-01 | $43.95 | $43.95 | $43.71 | $43.75 | $43.75 | 2,333 |
2024-10-31 | $43.68 | $43.74 | $43.49 | $43.60 | $43.60 | 21,305 |
2024-10-30 | $44.17 | $44.17 | $44.09 | $44.10 | $44.10 | 482 |
2024-10-29 | $44.12 | $44.38 | $44.12 | $44.28 | $44.28 | 6,566 |
2024-10-28 | $44.31 | $44.31 | $44.18 | $44.18 | $44.18 | 1,427 |
2024-10-25 | $44.41 | $44.41 | $44.08 | $44.08 | $44.08 | 1,979 |
2024-10-24 | $44.37 | $44.37 | $44.15 | $44.15 | $44.15 | 240 |
2024-10-23 | $44.21 | $44.30 | $43.88 | $44.01 | $44.01 | 3,922 |
2024-10-22 | $44.42 | $44.49 | $44.40 | $44.49 | $44.49 | 12,032 |
2024-10-21 | $44.71 | $44.71 | $44.38 | $44.51 | $44.51 | 2,384 |
2024-10-18 | $44.76 | $44.76 | $44.76 | $44.76 | $44.76 | 328 |
2024-10-17 | $44.83 | $44.83 | $44.58 | $44.64 | $44.64 | 5,402 |
2024-10-16 | $44.66 | $44.77 | $44.62 | $44.77 | $44.77 | 2,803 |
2024-10-15 | $44.96 | $44.96 | $44.55 | $44.55 | $44.55 | 7,148 |
2024-10-14 | $44.92 | $45.14 | $44.92 | $45.14 | $45.14 | 703 |
2024-10-11 | $44.52 | $44.87 | $44.52 | $44.87 | $44.87 | 4,309 |
2024-10-10 | $44.63 | $44.63 | $44.61 | $44.61 | $44.61 | 186 |
2024-10-09 | $44.26 | $44.64 | $44.26 | $44.64 | $44.64 | 6,253 |
2024-10-08 | $44.40 | $44.43 | $44.32 | $44.43 | $44.43 | 2,617 |
2024-10-07 | $44.37 | $44.43 | $44.17 | $44.17 | $44.17 | 6,524 |
2024-10-04 | $44.51 | $44.51 | $44.51 | $44.51 | $44.51 | 220 |
2024-10-03 | $44.01 | $44.12 | $44.00 | $44.11 | $44.11 | 12,360 |
2024-10-02 | $44.29 | $44.44 | $44.29 | $44.37 | $44.37 | 4,515 |
2024-10-01 | $44.71 | $44.71 | $44.25 | $44.29 | $44.29 | 54,562 |
2024-09-30 | $44.61 | $44.77 | $44.61 | $44.77 | $44.77 | 1,475 |
2024-09-27 | $44.90 | $44.98 | $44.80 | $44.80 | $44.80 | 1,398 |
2024-09-26 | $44.82 | $44.94 | $44.82 | $44.90 | $44.90 | 702 |
2024-09-25 | $44.45 | $44.45 | $44.33 | $44.33 | $44.33 | 3,563 |
2024-09-24 | $44.34 | $44.62 | $44.34 | $44.51 | $44.51 | 3,473 |
2024-09-23 | $44.02 | $44.20 | $44.02 | $44.20 | $44.20 | 2,453 |
2024-09-20 | $44.01 | $44.01 | $43.98 | $43.98 | $43.98 | 581 |
2024-09-19 | $44.02 | $44.26 | $44.02 | $44.15 | $44.15 | 3,887 |
2024-09-18 | $43.69 | $43.78 | $43.44 | $43.44 | $43.44 | 2,381 |
2024-09-17 | $43.52 | $43.66 | $43.52 | $43.65 | $43.65 | 1,806 |
2024-09-16 | $43.49 | $43.67 | $43.45 | $43.67 | $43.67 | 1,360 |
2024-09-13 | $43.47 | $43.53 | $43.38 | $43.43 | $43.43 | 3,142 |
2024-09-12 | $43.16 | $43.16 | $43.16 | $43.16 | $43.16 | 230 |
2024-09-11 | $42.48 | $42.83 | $42.25 | $42.83 | $42.83 | 1,542 |
2024-09-10 | $42.48 | $42.56 | $42.25 | $42.50 | $42.50 | 7,413 |
2024-09-09 | $42.39 | $42.50 | $42.33 | $42.42 | $42.42 | 2,335 |
2024-09-06 | $42.10 | $42.10 | $42.06 | $42.06 | $42.06 | 555 |
2024-09-05 | $42.99 | $42.99 | $42.70 | $42.75 | $42.75 | 1,126 |
2024-09-04 | $42.94 | $42.94 | $42.83 | $42.94 | $42.94 | 1,972 |
2024-09-03 | $43.14 | $43.18 | $42.97 | $43.01 | $43.01 | 2,136 |
2024-08-30 | $43.92 | $43.92 | $43.92 | $43.92 | $43.92 | 169 |
2024-08-29 | $43.92 | $43.93 | $43.61 | $43.61 | $43.61 | 1,714 |
2024-08-28 | $43.80 | $43.80 | $43.60 | $43.62 | $43.62 | 1,859 |
2024-08-27 | $43.71 | $43.87 | $43.71 | $43.86 | $43.86 | 1,674 |
2024-08-26 | $43.95 | $43.98 | $43.74 | $43.74 | $43.74 | 3,511 |
2024-08-23 | $43.72 | $43.93 | $43.68 | $43.93 | $43.93 | 5,574 |
2024-08-22 | $43.56 | $43.56 | $43.25 | $43.25 | $43.25 | 650 |
2024-08-21 | $43.56 | $43.66 | $43.56 | $43.64 | $43.64 | 2,097 |
2024-08-20 | $43.50 | $43.50 | $43.34 | $43.39 | $43.39 | 10,780 |
2024-08-19 | $43.19 | $43.46 | $43.11 | $43.46 | $43.46 | 1,898 |
2024-08-16 | $42.82 | $43.05 | $42.82 | $43.04 | $43.04 | 1,849 |
2024-08-15 | $42.67 | $42.94 | $42.67 | $42.87 | $42.87 | 3,107 |
2024-08-14 | $42.21 | $42.27 | $42.02 | $42.27 | $42.27 | 4,929 |
2024-08-13 | $41.78 | $42.14 | $41.74 | $42.14 | $42.14 | 9,512 |
2024-08-12 | $41.42 | $41.48 | $41.23 | $41.34 | $41.34 | 4,153 |
2024-08-09 | $41.15 | $41.40 | $41.05 | $41.35 | $41.35 | 14,382 |
2024-08-08 | $41.02 | $41.20 | $40.99 | $41.13 | $41.13 | 3,679 |
2024-08-07 | $41.05 | $41.05 | $40.33 | $40.33 | $40.33 | 447 |
2024-08-06 | $40.13 | $40.81 | $40.13 | $40.43 | $40.43 | 13,463 |
2024-08-05 | $39.66 | $40.41 | $39.66 | $40.09 | $40.09 | 8,483 |
2024-08-02 | $41.43 | $41.43 | $40.93 | $41.25 | $41.25 | 13,963 |
2024-08-01 | $42.84 | $42.94 | $41.82 | $42.06 | $42.06 | 5,145 |
2024-07-31 | $42.72 | $42.89 | $42.71 | $42.89 | $42.89 | 6,805 |
2024-07-30 | $42.51 | $42.51 | $42.07 | $42.25 | $42.25 | 12,597 |
2024-07-29 | $42.44 | $42.49 | $42.33 | $42.36 | $42.36 | 2,722 |
2024-07-26 | $42.24 | $42.60 | $42.24 | $42.40 | $42.40 | 3,031 |
2024-07-25 | $41.99 | $42.33 | $41.85 | $41.99 | $41.99 | 6,173 |
2024-07-24 | $42.63 | $42.63 | $42.17 | $42.17 | $42.17 | 6,298 |
2024-07-23 | $42.98 | $43.09 | $42.98 | $42.99 | $42.99 | 1,033 |
2024-07-22 | $42.99 | $43.15 | $42.92 | $43.12 | $43.12 | 2,922 |
2024-07-19 | $42.77 | $42.77 | $42.62 | $42.62 | $42.62 | 1,121 |
2024-07-18 | $43.44 | $43.44 | $42.85 | $42.93 | $42.93 | 1,989 |
2024-07-17 | $43.50 | $43.50 | $43.31 | $43.31 | $43.31 | 5,292 |
2024-07-16 | $43.65 | $43.92 | $43.65 | $43.92 | $43.92 | 2,623 |
2024-07-15 | $43.79 | $43.86 | $43.61 | $43.61 | $43.61 | 3,152 |
2024-07-12 | $43.81 | $43.81 | $43.70 | $43.70 | $43.70 | 963 |
2024-07-11 | $43.76 | $43.76 | $43.35 | $43.41 | $43.41 | 7,343 |
2024-07-10 | $43.37 | $43.55 | $43.37 | $43.55 | $43.55 | 1,322 |
2024-07-09 | $43.15 | $43.15 | $43.15 | $43.15 | $43.15 | 6,253 |
2024-07-08 | $43.25 | $43.29 | $43.11 | $43.16 | $43.16 | 7,553 |
2024-07-05 | $43.06 | $43.25 | $43.06 | $43.21 | $43.21 | 10,799 |
2024-07-03 | $42.95 | $42.95 | $42.95 | $42.95 | $42.95 | 129 |
2024-07-02 | $42.40 | $42.66 | $42.40 | $42.65 | $42.65 | 1,594 |
2024-07-01 | $42.38 | $42.44 | $42.29 | $42.44 | $42.44 | 7,545 |
2024-06-28 | $42.47 | $42.76 | $42.38 | $42.38 | $42.38 | 1,572 |
2024-06-27 | $42.48 | $42.48 | $42.36 | $42.36 | $42.36 | 1,355 |
2024-06-26 | $42.18 | $42.35 | $42.18 | $42.34 | $42.34 | 530 |
2024-06-25 | $42.30 | $42.39 | $42.27 | $42.39 | $42.39 | 2,840 |
2024-06-24 | $42.45 | $42.53 | $42.30 | $42.30 | $42.30 | 6,562 |
2024-06-21 | $42.32 | $42.32 | $42.28 | $42.29 | $42.29 | 360 |
2024-06-20 | $42.58 | $42.58 | $42.39 | $42.44 | $42.44 | 1,528 |
2024-06-18 | $42.49 | $42.55 | $42.47 | $42.50 | $42.50 | 7,403 |
2024-06-17 | $42.01 | $42.36 | $42.01 | $42.31 | $42.31 | 6,344 |
2024-06-14 | $41.83 | $42.02 | $41.83 | $41.99 | $41.99 | 3,125 |
2024-06-13 | $42.22 | $42.22 | $41.88 | $42.17 | $42.17 | 432,688 |
2024-06-12 | $42.23 | $42.36 | $42.13 | $42.17 | $42.17 | 7,924 |
2024-06-11 | $41.51 | $41.87 | $41.51 | $41.77 | $41.77 | 2,947 |
2024-06-10 | $42.01 | $42.23 | $42.01 | $42.20 | $41.78 | 5,907 |
2024-06-07 | $42.17 | $42.29 | $42.08 | $42.08 | $41.67 | 10,522 |
2024-06-06 | $42.49 | $42.49 | $42.31 | $42.40 | $41.98 | 11,183 |
2024-06-05 | $42.10 | $42.25 | $42.10 | $42.23 | $41.81 | 4,539 |
2024-06-04 | $41.79 | $41.98 | $41.64 | $41.89 | $41.48 | 27,177 |
2024-06-03 | $42.02 | $42.02 | $41.76 | $42.01 | $41.60 | 2,273 |
2024-05-31 | $41.81 | $41.86 | $41.32 | $41.86 | $41.86 | 2,050 |
2024-05-30 | $41.72 | $41.87 | $41.65 | $41.65 | $41.65 | 6,376 |
2024-05-29 | $41.90 | $41.96 | $41.76 | $41.76 | $41.76 | 24,637 |
2024-05-28 | $42.39 | $42.39 | $42.16 | $42.21 | $42.21 | 1,476 |
2024-05-24 | $42.09 | $42.31 | $42.09 | $42.17 | $42.17 | 756 |
2024-05-23 | $42.46 | $42.46 | $41.91 | $41.91 | $41.91 | 1,544 |
2024-05-22 | $42.25 | $42.26 | $42.09 | $42.13 | $42.13 | 2,080 |
2024-05-21 | $42.35 | $42.43 | $42.30 | $42.39 | $42.39 | 7,157 |
2024-05-20 | $42.34 | $42.48 | $42.34 | $42.41 | $42.41 | 922 |
2024-05-17 | $42.29 | $42.34 | $42.29 | $42.34 | $42.34 | 852 |
2024-05-16 | $42.40 | $42.40 | $42.28 | $42.29 | $42.29 | 7,734 |
2024-05-15 | $42.01 | $42.31 | $42.01 | $42.29 | $42.29 | 5,861 |
2024-05-14 | $41.60 | $41.79 | $41.59 | $41.78 | $41.78 | 4,128 |
2024-05-13 | $41.51 | $41.57 | $41.50 | $41.56 | $41.56 | 1,293 |
2024-05-10 | $41.53 | $41.61 | $41.41 | $41.48 | $41.48 | 4,363 |
2024-05-09 | $41.19 | $41.34 | $41.19 | $41.34 | $41.34 | 2,017 |
2024-05-08 | $41.03 | $41.19 | $41.03 | $41.18 | $41.18 | 2,814 |
2024-05-07 | $41.23 | $41.23 | $41.07 | $41.14 | $41.14 | 2,781 |
2024-05-06 | $40.96 | $41.10 | $40.90 | $41.10 | $41.10 | 2,372 |
2024-05-03 | $40.76 | $40.82 | $40.61 | $40.80 | $40.80 | 1,511 |
2024-05-02 | $40.02 | $40.30 | $39.95 | $40.30 | $40.30 | 4,197 |
2024-05-01 | $39.96 | $39.96 | $39.78 | $39.85 | $39.85 | 1,746 |
2024-04-30 | $40.40 | $40.40 | $39.98 | $39.98 | $39.98 | 3,099 |
2024-04-29 | $40.57 | $40.57 | $40.55 | $40.56 | $40.56 | 1,973 |
2024-04-26 | $40.29 | $40.52 | $40.29 | $40.41 | $40.41 | 4,905 |
2024-04-25 | $39.82 | $40.05 | $39.70 | $40.01 | $40.01 | 8,111 |
2024-04-24 | $40.24 | $40.24 | $40.01 | $40.17 | $40.17 | 2,911 |
2024-04-23 | $39.97 | $40.21 | $39.97 | $40.19 | $40.19 | 2,898 |
2024-04-22 | $39.68 | $39.86 | $39.68 | $39.81 | $39.81 | 764 |
2024-04-19 | $39.58 | $39.71 | $39.35 | $39.39 | $39.39 | 2,288 |
2024-04-18 | $39.77 | $39.77 | $39.66 | $39.69 | $39.69 | 2,243 |
2024-04-17 | $39.92 | $39.92 | $39.77 | $39.77 | $39.77 | 1,579 |
2024-04-16 | $39.87 | $39.89 | $39.86 | $39.88 | $39.88 | 1,798 |
2024-04-15 | $40.80 | $40.80 | $40.07 | $40.07 | $40.07 | 5,224 |
2024-04-12 | $40.67 | $40.68 | $40.40 | $40.40 | $40.40 | 1,564 |
2024-04-11 | $40.70 | $41.08 | $40.70 | $41.06 | $41.06 | 651 |
2024-04-10 | $40.72 | $40.80 | $40.72 | $40.80 | $40.80 | 1,388 |
2024-04-09 | $41.32 | $41.32 | $41.06 | $41.20 | $41.20 | 3,408 |
2024-04-08 | $41.12 | $41.27 | $41.12 | $41.18 | $41.18 | 16,194 |
2024-04-05 | $41.06 | $41.08 | $41.02 | $41.02 | $41.02 | 1,499 |
2024-04-04 | $41.40 | $41.41 | $40.74 | $40.74 | $40.74 | 3,442 |
2024-04-03 | $41.12 | $41.24 | $41.12 | $41.13 | $41.13 | 5,063 |
2024-04-02 | $40.93 | $40.96 | $40.82 | $40.96 | $40.96 | 4,445 |
2024-04-01 | $41.33 | $41.33 | $41.06 | $41.21 | $41.21 | 11,361 |
2024-03-28 | $41.36 | $41.36 | $41.32 | $41.32 | $41.32 | 3,687 |
2024-03-27 | $41.13 | $41.24 | $41.04 | $41.24 | $41.24 | 2,973 |
2024-03-26 | $41.25 | $41.25 | $40.98 | $40.98 | $40.98 | 4,849 |
2024-03-25 | $41.13 | $41.20 | $41.09 | $41.11 | $41.11 | 18,467 |
2024-03-22 | $41.34 | $41.34 | $41.23 | $41.25 | $41.25 | 2,920 |
2024-03-21 | $41.41 | $41.46 | $41.36 | $41.38 | $41.38 | 3,228 |
2024-03-20 | $40.77 | $41.27 | $40.77 | $41.14 | $41.14 | 3,764 |
2024-03-19 | $40.53 | $40.81 | $40.53 | $40.81 | $40.81 | 3,716 |
2024-03-18 | $40.53 | $40.54 | $40.53 | $40.54 | $40.54 | 264 |
2024-03-15 | $40.54 | $40.54 | $40.34 | $40.46 | $40.46 | 3,071 |
2024-03-14 | $40.89 | $40.89 | $40.58 | $40.62 | $40.62 | 2,544 |
2024-03-13 | $40.85 | $40.85 | $40.70 | $40.73 | $40.73 | 10,506 |
2024-03-12 | $40.69 | $40.90 | $40.68 | $40.90 | $40.90 | 4,168 |
2024-03-11 | $40.45 | $40.55 | $40.29 | $40.55 | $40.55 | 278,457 |
2024-03-08 | $41.09 | $41.09 | $40.53 | $40.60 | $40.60 | 63,289 |
2024-03-07 | $40.86 | $41.03 | $40.84 | $40.96 | $40.96 | 3,950 |
2024-03-06 | $40.53 | $40.63 | $40.38 | $40.49 | $40.49 | 3,775 |
2024-03-05 | $40.30 | $40.48 | $40.08 | $40.20 | $40.20 | 3,845 |
2024-03-04 | $40.47 | $40.58 | $40.43 | $40.46 | $40.46 | 4,411 |
2024-03-01 | $40.46 | $40.60 | $40.46 | $40.57 | $40.57 | 1,283 |
2024-02-29 | $40.25 | $40.25 | $40.05 | $40.17 | $40.17 | 2,500 |
2024-02-28 | $39.92 | $39.95 | $39.92 | $39.95 | $39.95 | 234 |
2024-02-27 | $40.05 | $40.15 | $40.03 | $40.04 | $40.04 | 5,158 |
2024-02-26 | $40.14 | $40.14 | $40.00 | $40.05 | $40.05 | 4,249 |
2024-02-23 | $40.30 | $40.30 | $40.16 | $40.18 | $40.18 | 2,154 |
2024-02-22 | $40.12 | $40.14 | $40.12 | $40.14 | $40.14 | 1,526 |
2024-02-21 | $39.28 | $39.39 | $39.28 | $39.39 | $39.39 | 1,971 |
2024-02-20 | $39.55 | $39.55 | $39.35 | $39.39 | $39.39 | 6,391 |
2024-02-16 | $39.71 | $39.73 | $39.56 | $39.56 | $39.56 | 1,148 |
2024-02-15 | $39.42 | $39.64 | $39.42 | $39.64 | $39.64 | 618 |
2024-02-14 | $39.16 | $39.36 | $39.16 | $39.36 | $39.36 | 1,150 |
2024-02-13 | $38.98 | $38.98 | $38.72 | $38.93 | $38.93 | 3,421 |
2024-02-12 | $39.65 | $39.69 | $39.51 | $39.53 | $39.53 | 3,289 |
2024-02-09 | $39.43 | $39.50 | $39.43 | $39.50 | $39.50 | 341 |
2024-02-08 | $39.20 | $39.29 | $39.20 | $39.29 | $39.29 | 3,082 |
2024-02-07 | $39.12 | $39.29 | $39.12 | $39.25 | $39.25 | 8,811 |
2024-02-06 | $38.87 | $39.04 | $38.81 | $39.04 | $39.04 | 5,071 |
2024-02-05 | $38.91 | $38.92 | $38.67 | $38.92 | $38.92 | 4,175 |
2024-02-02 | $38.96 | $39.09 | $38.96 | $39.09 | $39.09 | 3,181 |
2024-02-01 | $38.63 | $39.00 | $38.63 | $38.86 | $38.86 | 15,684 |
2024-01-31 | $38.86 | $38.86 | $38.52 | $38.52 | $38.52 | 6,820 |
2024-01-30 | $38.91 | $39.04 | $38.90 | $38.93 | $38.93 | 9,974 |
2024-01-29 | $38.80 | $38.93 | $38.61 | $38.93 | $38.93 | 1,960 |
2024-01-26 | $38.73 | $38.74 | $38.63 | $38.70 | $38.70 | 4,721 |
2024-01-25 | $38.63 | $38.67 | $38.52 | $38.63 | $38.63 | 3,239 |
2024-01-24 | $38.69 | $38.72 | $38.50 | $38.50 | $38.50 | 2,146 |
2024-01-23 | $38.23 | $38.43 | $38.23 | $38.37 | $38.37 | 1,144 |
2024-01-22 | $38.30 | $38.38 | $38.30 | $38.32 | $38.32 | 4,891 |
2024-01-19 | $37.84 | $38.19 | $37.74 | $38.14 | $38.14 | 14,041 |
2024-01-18 | $37.71 | $37.81 | $37.65 | $37.81 | $37.81 | 7,788 |
2024-01-17 | $37.55 | $37.55 | $37.37 | $37.54 | $37.54 | 2,334 |
2024-01-16 | $37.90 | $37.99 | $37.70 | $37.79 | $37.79 | 3,632 |
2024-01-12 | $38.20 | $38.28 | $38.09 | $38.09 | $38.09 | 10,416 |
2024-01-11 | $37.68 | $38.06 | $37.62 | $38.06 | $38.06 | 145,002 |
2024-01-10 | $37.70 | $37.93 | $37.64 | $37.82 | $37.82 | 6,660 |
2024-01-09 | $37.53 | $37.63 | $37.50 | $37.63 | $37.63 | 1,487 |
2024-01-08 | $37.59 | $37.75 | $37.59 | $37.75 | $37.75 | 2,301 |
2024-01-05 | $37.49 | $37.49 | $37.30 | $37.33 | $37.33 | 2,133 |
2024-01-04 | $37.45 | $37.45 | $37.26 | $37.26 | $37.26 | 4,653 |
2024-01-03 | $37.41 | $37.44 | $37.27 | $37.29 | $37.29 | 3,030 |
2024-01-02 | $37.69 | $37.69 | $37.44 | $37.56 | $37.56 | 43,877 |
2023-12-29 | $37.89 | $37.97 | $37.79 | $37.87 | $37.87 | 4,625 |
2023-12-28 | $37.95 | $38.03 | $37.91 | $37.91 | $37.91 | 8,809 |
2023-12-27 | $37.82 | $37.96 | $37.82 | $37.88 | $37.88 | 2,916 |
2023-12-26 | $37.79 | $37.89 | $37.71 | $37.83 | $37.83 | 3,431 |
2023-12-22 | $37.74 | $37.77 | $37.59 | $37.66 | $37.66 | 4,202 |
2023-12-21 | $37.47 | $37.64 | $37.42 | $37.60 | $37.60 | 7,157 |
2023-12-20 | $37.58 | $37.67 | $37.09 | $37.13 | $37.13 | 7,904 |
2023-12-19 | $38.14 | $38.21 | $38.11 | $38.17 | $37.57 | 2,073 |
2023-12-18 | $37.88 | $37.95 | $37.84 | $37.92 | $37.32 | 2,676 |
2023-12-15 | $37.85 | $37.86 | $37.75 | $37.76 | $37.17 | 4,243 |
2023-12-14 | $37.87 | $37.98 | $37.87 | $37.88 | $37.29 | 3,254 |
2023-12-13 | $37.14 | $37.70 | $37.14 | $37.66 | $37.07 | 6,286 |
2023-12-12 | $37.00 | $37.19 | $36.94 | $37.19 | $36.61 | 2,845 |
2023-12-11 | $37.10 | $37.10 | $37.10 | $37.10 | $36.52 | 286 |
2023-12-08 | $36.69 | $36.99 | $36.69 | $36.91 | $36.32 | 2,968 |
2023-12-07 | $36.69 | $36.85 | $36.60 | $36.85 | $36.27 | 14,157 |
2023-12-06 | $36.93 | $36.93 | $36.54 | $36.54 | $35.96 | 3,237 |
2023-12-05 | $36.56 | $36.68 | $36.56 | $36.64 | $36.06 | 4,806 |
2023-12-04 | $36.64 | $36.72 | $36.61 | $36.69 | $36.12 | 3,299 |
2023-12-01 | $36.64 | $36.95 | $36.64 | $36.93 | $36.35 | 7,265 |
2023-11-30 | $36.54 | $36.62 | $36.48 | $36.62 | $36.04 | 4,223 |
2023-11-29 | $36.56 | $36.65 | $36.49 | $36.52 | $35.95 | 4,921 |
2023-11-28 | $36.39 | $36.58 | $36.39 | $36.49 | $35.92 | 3,062 |
2023-11-27 | $36.45 | $36.45 | $36.35 | $36.40 | $35.83 | 8,663 |
2023-11-24 | $36.40 | $36.51 | $36.40 | $36.51 | $35.93 | 2,223 |
2023-11-22 | $36.45 | $36.54 | $36.33 | $36.39 | $35.82 | 25,488 |
2023-11-21 | $36.31 | $36.31 | $36.23 | $36.26 | $35.68 | 2,596 |
2023-11-20 | $36.28 | $36.42 | $36.28 | $36.38 | $35.81 | 3,918 |
2023-11-17 | $36.09 | $36.16 | $36.06 | $36.16 | $36.16 | 1,331 |
2023-11-16 | $36.02 | $36.02 | $35.84 | $35.91 | $35.91 | 18,789 |
2023-11-15 | $36.10 | $36.10 | $36.01 | $36.01 | $36.01 | 1,529 |
2023-11-14 | $35.99 | $36.01 | $35.93 | $36.00 | $36.00 | 8,648 |
2023-11-13 | $35.07 | $35.24 | $35.04 | $35.22 | $35.22 | 7,491 |
2023-11-10 | $34.81 | $35.16 | $34.76 | $35.16 | $35.16 | 11,432 |
2023-11-09 | $34.99 | $35.00 | $34.69 | $34.70 | $34.70 | 3,432 |
2023-11-08 | $34.90 | $34.99 | $34.82 | $34.89 | $34.89 | 14,083 |
2023-11-07 | $34.78 | $34.97 | $34.69 | $34.88 | $34.88 | 42,082 |
2023-11-06 | $34.96 | $34.96 | $34.75 | $34.86 | $34.86 | 8,396 |
2023-11-03 | $34.57 | $34.93 | $34.57 | $34.83 | $34.83 | 6,345 |
2023-11-02 | $34.22 | $34.45 | $34.22 | $34.42 | $34.42 | 7,831 |
2023-11-01 | $33.69 | $33.90 | $33.56 | $33.85 | $33.85 | 5,454 |
2023-10-31 | $33.37 | $33.50 | $33.31 | $33.50 | $33.50 | 14,101 |
2023-10-30 | $33.25 | $33.39 | $33.20 | $33.38 | $33.38 | 24,830 |
2023-10-27 | $33.19 | $33.24 | $32.86 | $32.95 | $32.95 | 52,966 |
2023-10-26 | $33.39 | $33.39 | $33.11 | $33.11 | $33.11 | 661 |
2023-10-25 | $33.63 | $33.63 | $33.38 | $33.38 | $33.38 | 2,151 |
2023-10-24 | $33.73 | $33.83 | $33.64 | $33.81 | $33.81 | 9,439 |
2023-10-23 | $33.46 | $33.72 | $33.40 | $33.59 | $33.59 | 6,426 |
2023-10-20 | $33.76 | $33.78 | $33.67 | $33.67 | $33.67 | 1,950 |
2023-10-19 | $34.38 | $34.44 | $34.08 | $34.08 | $34.08 | 3,246 |
2023-10-18 | $34.68 | $34.68 | $34.38 | $34.40 | $34.40 | 3,015 |
2023-10-17 | $34.84 | $34.87 | $34.81 | $34.86 | $34.86 | 1,304 |
2023-10-16 | $34.67 | $34.91 | $34.67 | $34.89 | $34.89 | 10,039 |
2023-10-13 | $34.84 | $34.84 | $34.51 | $34.52 | $34.52 | 10,584 |
2023-10-12 | $35.00 | $35.00 | $34.64 | $34.71 | $34.71 | 4,381 |
2023-10-11 | $34.94 | $34.98 | $34.76 | $34.98 | $34.98 | 4,008 |
2023-10-10 | $34.85 | $35.01 | $34.84 | $34.84 | $34.84 | 3,890 |
2023-10-09 | $34.32 | $34.54 | $34.30 | $34.54 | $34.54 | 554 |
2023-10-06 | $33.85 | $34.55 | $33.79 | $34.45 | $34.45 | 5,807 |
2023-10-05 | $34.05 | $34.05 | $33.81 | $34.02 | $34.02 | 10,030 |
2023-10-04 | $33.76 | $33.92 | $33.73 | $33.92 | $33.92 | 2,878 |
2023-10-03 | $34.00 | $34.00 | $33.66 | $33.73 | $33.73 | 4,546 |
2023-10-02 | $34.31 | $34.36 | $34.13 | $34.22 | $34.22 | 24,434 |
2023-09-29 | $34.74 | $34.74 | $34.32 | $34.37 | $34.37 | 4,107 |
2023-09-28 | $34.14 | $34.50 | $34.08 | $34.43 | $34.43 | 10,049 |
2023-09-27 | $34.28 | $34.32 | $33.99 | $34.18 | $34.18 | 7,988 |
2023-09-26 | $34.34 | $34.34 | $34.15 | $34.18 | $34.18 | 9,790 |
2023-09-25 | $34.56 | $34.71 | $34.56 | $34.68 | $34.68 | 1,994 |
2023-09-22 | $34.73 | $34.77 | $34.65 | $34.65 | $34.65 | 967 |
2023-09-21 | $34.86 | $34.86 | $34.61 | $34.63 | $34.63 | 24,933 |
2023-09-20 | $35.53 | $35.56 | $35.16 | $35.16 | $35.16 | 4,289 |
2023-09-19 | $35.42 | $35.45 | $35.23 | $35.39 | $35.39 | 8,157 |
2023-09-18 | $35.35 | $35.44 | $35.35 | $35.38 | $35.38 | 10,338 |
2023-09-15 | $35.68 | $35.68 | $35.42 | $35.42 | $35.42 | 2,335 |
2023-09-14 | $35.68 | $35.80 | $35.68 | $35.75 | $35.75 | 2,885 |
2023-09-13 | $35.35 | $35.45 | $35.35 | $35.37 | $35.37 | 3,916 |
2023-09-12 | $35.45 | $35.56 | $35.36 | $35.40 | $35.40 | 11,246 |
2023-09-11 | $35.61 | $35.64 | $35.54 | $35.64 | $35.64 | 4,144 |
2023-09-08 | $35.33 | $35.44 | $35.33 | $35.37 | $35.37 | 5,844 |
2023-09-07 | $35.32 | $35.38 | $35.30 | $35.32 | $35.32 | 3,336 |
2023-09-06 | $35.61 | $35.61 | $35.43 | $35.48 | $35.48 | 4,396 |
2023-09-05 | $35.75 | $35.79 | $35.70 | $35.70 | $35.70 | 3,977 |
2023-09-01 | $35.98 | $35.98 | $35.77 | $35.84 | $35.84 | 10,552 |
2023-08-31 | $35.86 | $35.86 | $35.72 | $35.72 | $35.72 | 857 |
2023-08-30 | $35.70 | $35.82 | $35.69 | $35.80 | $35.80 | 10,531 |
2023-08-29 | $35.17 | $35.70 | $35.17 | $35.70 | $35.70 | 7,172 |
2023-08-28 | $35.11 | $35.21 | $35.06 | $35.18 | $35.18 | 3,520 |
2023-08-25 | $34.83 | $34.96 | $34.72 | $34.92 | $34.92 | 8,382 |
2023-08-24 | $35.13 | $35.13 | $34.73 | $34.73 | $34.73 | 4,813 |
2023-08-23 | $34.92 | $35.20 | $34.92 | $35.14 | $35.14 | 1,997 |
2023-08-22 | $35.00 | $35.00 | $34.71 | $34.78 | $34.78 | 7,788 |
2023-08-21 | $34.73 | $34.87 | $34.65 | $34.87 | $34.87 | 18,298 |
2023-08-18 | $34.40 | $34.65 | $34.40 | $34.64 | $34.64 | 4,091 |
2023-08-17 | $35.03 | $35.03 | $34.65 | $34.66 | $34.66 | 16,823 |
2023-08-16 | $35.16 | $35.19 | $34.90 | $34.90 | $34.90 | 1,843 |
2023-08-15 | $35.40 | $35.40 | $35.18 | $35.19 | $35.19 | 11,566 |
2023-08-14 | $35.45 | $35.57 | $35.44 | $35.57 | $35.57 | 1,351 |
2023-08-11 | $35.44 | $35.51 | $35.39 | $35.50 | $35.50 | 3,913 |
2023-08-10 | $35.92 | $35.92 | $35.65 | $35.66 | $35.66 | 937 |
2023-08-09 | $35.79 | $35.79 | $35.57 | $35.62 | $35.62 | 3,997 |
2023-08-08 | $35.62 | $35.77 | $35.50 | $35.77 | $35.77 | 3,001 |
2023-08-07 | $35.88 | $36.07 | $35.78 | $35.95 | $35.95 | 16,174 |
2023-08-04 | $35.91 | $36.04 | $35.64 | $35.64 | $35.64 | 3,312 |
2023-08-03 | $35.62 | $35.87 | $35.62 | $35.78 | $35.78 | 2,863 |
2023-08-02 | $35.88 | $35.88 | $35.78 | $35.81 | $35.81 | 3,390 |
2023-08-01 | $36.49 | $36.50 | $36.38 | $36.43 | $36.43 | 5,689 |
2023-07-31 | $36.63 | $36.63 | $36.56 | $36.63 | $36.63 | 3,962 |
2023-07-28 | $36.57 | $36.66 | $36.53 | $36.58 | $36.58 | 3,632 |
2023-07-27 | $36.65 | $36.65 | $36.19 | $36.22 | $36.22 | 7,138 |
2023-07-26 | $36.26 | $36.52 | $36.26 | $36.42 | $36.42 | 3,204 |
2023-07-25 | $36.27 | $36.45 | $36.27 | $36.40 | $36.40 | 2,233 |
2023-07-24 | $36.19 | $36.35 | $36.19 | $36.27 | $36.27 | 1,738 |
2023-07-21 | $36.30 | $36.30 | $36.19 | $36.19 | $36.19 | 17,084 |
2023-07-20 | $36.22 | $36.22 | $36.12 | $36.14 | $36.14 | 4,676 |
2023-07-19 | $36.39 | $36.47 | $36.35 | $36.41 | $36.41 | 14,821 |
2023-07-18 | $36.29 | $36.40 | $36.28 | $36.37 | $36.37 | 4,874 |
2023-07-17 | $36.12 | $36.18 | $36.12 | $36.18 | $36.18 | 5,234 |
2023-07-14 | $36.13 | $36.22 | $36.03 | $36.04 | $36.04 | 14,102 |
2023-07-13 | $36.04 | $36.13 | $36.04 | $36.13 | $36.13 | 2,342 |
2023-07-12 | $35.78 | $35.78 | $35.69 | $35.69 | $35.69 | 3,787 |
2023-07-11 | $35.20 | $35.30 | $35.20 | $35.30 | $35.30 | 2,354 |
2023-07-10 | $34.96 | $35.02 | $34.95 | $35.02 | $35.02 | 2,988 |
2023-07-07 | $34.82 | $35.16 | $34.82 | $34.93 | $34.93 | 3,086 |
2023-07-06 | $34.86 | $34.86 | $34.86 | $34.86 | $34.86 | 200 |
2023-07-05 | $35.24 | $35.33 | $35.24 | $35.28 | $35.28 | 7,113 |
2023-07-03 | $35.44 | $35.45 | $35.44 | $35.44 | $35.44 | 982 |
2023-06-30 | $35.19 | $35.43 | $35.19 | $35.39 | $35.39 | 4,635 |
2023-06-29 | $34.79 | $34.95 | $34.79 | $34.94 | $34.94 | 4,520 |
2023-06-28 | $34.78 | $34.89 | $34.78 | $34.86 | $34.86 | 14,263 |
2023-06-27 | $34.67 | $34.91 | $34.65 | $34.91 | $34.91 | 5,013 |
2023-06-26 | $34.70 | $34.74 | $34.48 | $34.53 | $34.53 | 10,544 |
2023-06-23 | $34.57 | $34.59 | $34.57 | $34.59 | $34.59 | 224 |
2023-06-22 | $34.78 | $34.97 | $34.78 | $34.92 | $34.92 | 16,905 |
2023-06-21 | $34.95 | $35.06 | $34.92 | $34.95 | $34.95 | 10,860 |
2023-06-20 | $35.12 | $35.15 | $34.93 | $35.04 | $35.04 | 7,151 |
2023-06-16 | $35.61 | $35.61 | $35.34 | $35.34 | $35.34 | 2,158 |
2023-06-15 | $35.10 | $35.51 | $35.10 | $35.48 | $35.48 | 2,278 |
2023-06-14 | $35.06 | $35.15 | $34.99 | $35.04 | $35.04 | 4,984 |
2023-06-13 | $34.95 | $35.04 | $34.91 | $35.01 | $35.01 | 8,507 |
2023-06-12 | $34.55 | $34.73 | $34.55 | $34.73 | $34.73 | 1,147 |
2023-06-09 | $34.54 | $34.60 | $34.46 | $34.49 | $34.49 | 5,807 |
2023-06-08 | $34.22 | $34.45 | $34.22 | $34.44 | $34.44 | 6,490 |
2023-06-07 | $34.48 | $34.48 | $34.15 | $34.15 | $34.15 | 7,525 |
2023-06-06 | $34.56 | $34.80 | $34.56 | $34.80 | $34.44 | 4,413 |
2023-06-05 | $34.72 | $34.75 | $34.61 | $34.62 | $34.26 | 4,068 |
2023-06-02 | $34.46 | $34.72 | $34.46 | $34.70 | $34.70 | 2,895 |
2023-06-01 | $33.73 | $34.23 | $33.73 | $34.16 | $34.16 | 44,439 |
2023-05-31 | $33.80 | $33.85 | $33.64 | $33.72 | $33.72 | 19,356 |
2023-05-30 | $34.12 | $34.12 | $34.05 | $34.05 | $34.05 | 2,794 |
2023-05-26 | $33.84 | $34.23 | $33.84 | $34.20 | $34.20 | 7,495 |
2023-05-25 | $33.76 | $33.81 | $33.65 | $33.77 | $33.77 | 5,541 |
2023-05-24 | $33.71 | $33.71 | $33.53 | $33.60 | $33.60 | 21,946 |
2023-05-23 | $34.15 | $34.21 | $33.94 | $33.94 | $33.94 | 4,223 |
2023-05-22 | $34.31 | $34.66 | $34.31 | $34.39 | $34.39 | 52,784 |
2023-05-19 | $34.36 | $34.40 | $34.24 | $34.33 | $34.33 | 25,318 |
2023-05-18 | $34.13 | $34.32 | $34.06 | $34.32 | $34.32 | 10,314 |
2023-05-17 | $33.86 | $34.14 | $33.86 | $34.14 | $34.14 | 2,453 |
2023-05-16 | $33.99 | $33.99 | $33.80 | $33.80 | $33.80 | 8,287 |
2023-05-15 | $33.87 | $34.09 | $33.87 | $34.04 | $34.04 | 4,125 |
2023-05-12 | $33.90 | $33.90 | $33.69 | $33.85 | $33.85 | 3,212 |
2023-05-11 | $33.82 | $33.96 | $33.82 | $33.96 | $33.96 | 1,141 |
2023-05-10 | $33.80 | $34.07 | $33.80 | $34.04 | $34.04 | 1,007 |
2023-05-09 | $33.92 | $33.99 | $33.92 | $33.95 | $33.95 | 32,418 |
2023-05-08 | $34.05 | $34.11 | $33.97 | $34.11 | $34.11 | 43,084 |
2023-05-05 | $33.89 | $33.99 | $33.87 | $33.99 | $33.99 | 3,879 |
2023-05-04 | $33.41 | $33.47 | $33.39 | $33.44 | $33.44 | 1,469 |
2023-05-03 | $33.75 | $33.88 | $33.58 | $33.58 | $33.58 | 98,949 |
2023-05-02 | $33.95 | $33.96 | $33.54 | $33.75 | $33.75 | 147,172 |
2023-05-01 | $34.11 | $34.26 | $34.06 | $34.12 | $34.12 | 6,301 |
2023-04-28 | $33.81 | $34.11 | $33.81 | $34.10 | $34.10 | 3,868 |
2023-04-27 | $33.65 | $33.94 | $33.61 | $33.94 | $33.94 | 1,490 |
2023-04-26 | $33.56 | $33.62 | $33.39 | $33.40 | $33.40 | 4,240 |
2023-04-25 | $33.64 | $33.72 | $33.42 | $33.42 | $33.42 | 5,270 |
2023-04-24 | $34.02 | $34.02 | $33.87 | $33.98 | $33.98 | 5,638 |
2023-04-21 | $33.89 | $33.98 | $33.83 | $33.97 | $33.97 | 3,348 |
2023-04-20 | $34.03 | $34.04 | $33.84 | $33.92 | $33.92 | 2,748 |
2023-04-19 | $34.02 | $34.12 | $34.02 | $34.08 | $34.08 | 3,915 |
2023-04-18 | $34.24 | $34.24 | $34.17 | $34.21 | $34.21 | 1,683 |
2023-04-17 | $33.99 | $34.13 | $33.99 | $34.13 | $34.13 | 5,259 |
2023-04-14 | $34.02 | $34.10 | $33.95 | $34.10 | $34.10 | 2,607 |
2023-04-13 | $34.02 | $34.19 | $34.02 | $34.19 | $34.19 | 2,970 |
2023-04-12 | $33.93 | $33.99 | $33.71 | $33.71 | $33.71 | 16,506 |
2023-04-11 | $33.76 | $33.87 | $33.71 | $33.77 | $33.77 | 22,552 |
2023-04-10 | $33.48 | $33.63 | $33.48 | $33.63 | $33.63 | 2,892 |
2023-04-06 | $33.46 | $33.65 | $33.43 | $33.63 | $33.63 | 4,399 |
2023-04-05 | $33.55 | $33.58 | $33.39 | $33.50 | $33.50 | 7,283 |
2023-04-04 | $33.88 | $33.88 | $33.60 | $33.68 | $33.68 | 18,738 |
2023-04-03 | $33.75 | $33.83 | $33.61 | $33.81 | $33.81 | 26,097 |
2023-03-31 | $33.33 | $33.63 | $33.33 | $33.63 | $33.63 | 15,795 |
2023-03-30 | $33.25 | $33.30 | $33.22 | $33.28 | $33.28 | 3,876 |
2023-03-29 | $32.95 | $33.03 | $32.95 | $33.03 | $33.03 | 4,217 |
2023-03-28 | $32.62 | $32.68 | $32.58 | $32.65 | $32.65 | 12,318 |
2023-03-27 | $32.78 | $32.78 | $32.62 | $32.67 | $32.67 | 2,607 |
2023-03-24 | $32.37 | $32.54 | $32.25 | $32.52 | $32.52 | 3,441 |
2023-03-23 | $32.75 | $32.94 | $32.41 | $32.58 | $32.58 | 13,172 |
2023-03-22 | $32.81 | $33.09 | $32.51 | $32.54 | $32.54 | 8,695 |
2023-03-21 | $32.73 | $32.84 | $32.62 | $32.84 | $32.84 | 5,909 |
2023-03-20 | $32.26 | $32.43 | $32.26 | $32.43 | $32.43 | 14,749 |
2023-03-17 | $32.10 | $32.20 | $32.04 | $32.11 | $32.11 | 21,194 |
2023-03-16 | $31.74 | $32.42 | $31.74 | $32.42 | $32.42 | 14,040 |
2023-03-15 | $31.76 | $31.90 | $31.54 | $31.83 | $31.83 | 39,798 |
2023-03-14 | $32.38 | $32.45 | $32.11 | $32.31 | $32.31 | 5,241 |
2023-03-13 | $31.99 | $32.20 | $31.93 | $31.93 | $31.93 | 6,922 |
2023-03-10 | $32.37 | $32.52 | $31.98 | $32.04 | $32.04 | 25,145 |
2023-03-09 | $33.11 | $33.11 | $32.57 | $32.57 | $32.57 | 3,552 |
2023-03-08 | $33.02 | $33.05 | $32.95 | $33.05 | $33.05 | 2,966 |
2023-03-07 | $33.18 | $33.18 | $32.90 | $32.97 | $32.97 | 5,206 |
2023-03-06 | $33.54 | $33.60 | $33.35 | $33.40 | $33.40 | 2,696 |
2023-03-03 | $33.17 | $33.39 | $33.16 | $33.39 | $33.39 | 3,784 |
2023-03-02 | $32.71 | $32.99 | $32.71 | $32.99 | $32.99 | 7,173 |
2023-03-01 | $32.94 | $33.00 | $32.86 | $32.87 | $32.87 | 49,014 |
2023-02-28 | $32.92 | $32.97 | $32.79 | $32.79 | $32.79 | 33,083 |
2023-02-27 | $32.98 | $33.03 | $32.94 | $32.94 | $32.94 | 3,268 |
2023-02-24 | $32.70 | $32.81 | $32.64 | $32.81 | $32.81 | 3,280 |
2023-02-23 | $33.27 | $33.30 | $33.05 | $33.18 | $33.18 | 891 |
2023-02-22 | $33.10 | $33.20 | $32.94 | $33.02 | $33.02 | 13,036 |
2023-02-21 | $33.49 | $33.49 | $33.14 | $33.14 | $33.14 | 2,739 |
2023-02-17 | $33.62 | $33.68 | $33.56 | $33.68 | $33.68 | 10,270 |
2023-02-16 | $33.68 | $34.03 | $33.68 | $33.80 | $33.80 | 1,792 |
2023-02-15 | $33.66 | $33.95 | $33.66 | $33.95 | $33.95 | 4,572 |
2023-02-14 | $33.85 | $34.12 | $33.72 | $33.98 | $33.98 | 19,003 |
2023-02-13 | $33.77 | $33.95 | $33.77 | $33.93 | $33.93 | 2,320 |
2023-02-10 | $33.48 | $33.62 | $33.48 | $33.62 | $33.62 | 3,352 |
2023-02-09 | $33.85 | $33.86 | $33.49 | $33.55 | $33.55 | 2,634 |
2023-02-08 | $33.80 | $33.80 | $33.67 | $33.67 | $33.67 | 8,306 |
2023-02-07 | $33.41 | $33.90 | $33.41 | $33.89 | $33.89 | 5,101 |
2023-02-06 | $33.59 | $33.65 | $33.56 | $33.58 | $33.58 | 1,889 |
2023-02-03 | $33.91 | $34.16 | $33.91 | $33.91 | $33.91 | 2,383 |
2023-02-02 | $34.37 | $34.37 | $34.11 | $34.25 | $34.25 | 4,221 |
2023-02-01 | $33.81 | $34.17 | $33.71 | $34.17 | $34.17 | 4,751 |
2023-01-31 | $33.61 | $33.94 | $33.57 | $33.94 | $33.94 | 19,817 |
2023-01-30 | $33.75 | $33.83 | $33.58 | $33.59 | $33.59 | 9,952 |
2023-01-27 | $33.89 | $34.03 | $33.87 | $33.95 | $33.95 | 6,223 |
2023-01-26 | $33.85 | $34.02 | $33.77 | $34.02 | $34.02 | 11,599 |
2023-01-25 | $33.46 | $33.76 | $33.35 | $33.74 | $33.74 | 15,840 |
2023-01-24 | $33.58 | $33.70 | $33.58 | $33.67 | $33.67 | 3,113 |
2023-01-23 | $33.60 | $33.74 | $33.55 | $33.69 | $33.69 | 5,004 |
2023-01-20 | $32.98 | $33.35 | $32.98 | $33.35 | $33.35 | 4,791 |
2023-01-19 | $32.89 | $33.02 | $32.74 | $32.90 | $32.90 | 6,780 |
2023-01-18 | $33.56 | $33.58 | $32.97 | $32.97 | $32.97 | 13,344 |
2023-01-17 | $33.37 | $33.37 | $33.27 | $33.28 | $33.28 | 4,062 |
2023-01-13 | $33.01 | $33.30 | $33.01 | $33.30 | $33.30 | 5,901 |
2023-01-12 | $33.12 | $33.24 | $33.05 | $33.17 | $33.17 | 3,962 |
2023-01-11 | $32.81 | $33.02 | $32.78 | $33.02 | $33.02 | 14,854 |
2023-01-10 | $32.62 | $32.69 | $32.41 | $32.69 | $32.69 | 10,981 |
2023-01-09 | $32.71 | $32.90 | $32.53 | $32.55 | $32.55 | 5,157 |
2023-01-06 | $32.20 | $32.53 | $32.20 | $32.53 | $32.53 | 1,112 |
2023-01-05 | $31.81 | $31.86 | $31.75 | $31.77 | $31.77 | 4,338 |
2023-01-04 | $31.92 | $32.15 | $31.81 | $32.07 | $32.07 | 25,950 |
2023-01-03 | $31.91 | $31.97 | $31.57 | $31.70 | $31.70 | 9,004 |
2022-12-30 | $31.75 | $31.76 | $31.58 | $31.76 | $31.76 | 3,548 |
2022-12-29 | $31.71 | $32.02 | $31.71 | $31.96 | $31.96 | 5,738 |
2022-12-28 | $31.89 | $31.92 | $31.47 | $31.48 | $31.48 | 12,323 |
2022-12-27 | $31.75 | $31.91 | $31.75 | $31.86 | $31.86 | 7,014 |
2022-12-23 | $31.51 | $31.74 | $31.47 | $31.73 | $31.73 | 10,073 |
2022-12-22 | $31.64 | $31.64 | $31.22 | $31.55 | $31.55 | 50,314 |
2022-12-21 | $31.74 | $31.97 | $31.71 | $31.93 | $31.93 | 15,251 |
2022-12-20 | $31.60 | $31.76 | $31.59 | $31.59 | $31.59 | 38,727 |
2022-12-19 | $31.90 | $31.90 | $31.51 | $31.60 | $31.60 | 42,667 |
2022-12-16 | $31.69 | $31.81 | $31.63 | $31.81 | $31.81 | 8,001 |
2022-12-15 | $32.21 | $32.21 | $31.97 | $32.01 | $32.01 | 2,603 |
2022-12-14 | $33.01 | $33.01 | $32.76 | $32.76 | $32.76 | 2,005 |
2022-12-13 | $33.48 | $33.50 | $32.95 | $32.97 | $32.97 | 8,562 |
2022-12-12 | $32.93 | $33.19 | $32.93 | $33.19 | $32.70 | 3,798 |
2022-12-09 | $33.13 | $33.13 | $32.89 | $32.89 | $32.41 | 9,875 |
2022-12-08 | $33.03 | $33.21 | $32.98 | $33.10 | $33.10 | 8,214 |
2022-12-07 | $32.93 | $33.08 | $32.90 | $32.96 | $32.96 | 4,947 |
2022-12-06 | $32.90 | $32.93 | $32.90 | $32.93 | $32.93 | 1,431 |
2022-12-05 | $33.64 | $33.64 | $33.18 | $33.18 | $33.18 | 3,014 |
2022-12-02 | $33.53 | $33.87 | $33.53 | $33.81 | $33.81 | 5,132 |
2022-12-01 | $34.04 | $34.04 | $33.85 | $33.90 | $33.90 | 9,310 |
2022-11-30 | $33.28 | $33.92 | $33.15 | $33.92 | $33.92 | 11,192 |
2022-11-29 | $33.33 | $33.33 | $33.11 | $33.17 | $33.17 | 2,868 |
2022-11-28 | $33.37 | $33.37 | $33.03 | $33.03 | $33.03 | 2,065 |
2022-11-25 | $33.51 | $33.51 | $33.51 | $33.51 | $33.51 | 292 |
2022-11-23 | $33.49 | $33.49 | $33.36 | $33.44 | $33.44 | 2,432 |
2022-11-22 | $32.98 | $33.35 | $32.98 | $33.35 | $33.35 | 10,666 |
2022-11-21 | $32.76 | $32.87 | $32.70 | $32.82 | $32.82 | 12,691 |
2022-11-18 | $32.98 | $32.98 | $32.73 | $32.92 | $32.92 | 12,300 |
2022-11-17 | $32.44 | $32.83 | $32.35 | $32.83 | $32.83 | 30,676 |
2022-11-16 | $33.10 | $33.13 | $32.85 | $32.85 | $32.85 | 13,345 |
2022-11-15 | $33.54 | $33.54 | $33.11 | $33.26 | $33.26 | 4,655 |
2022-11-14 | $33.14 | $33.45 | $33.08 | $33.08 | $33.08 | 5,728 |
2022-11-11 | $33.09 | $33.30 | $33.02 | $33.30 | $33.30 | 22,241 |
2022-11-10 | $32.37 | $32.92 | $32.37 | $32.92 | $32.92 | 9,540 |
2022-11-09 | $31.68 | $31.73 | $31.33 | $31.33 | $31.33 | 2,479 |
2022-11-08 | $32.10 | $32.10 | $31.65 | $31.94 | $31.94 | 5,978 |
2022-11-07 | $31.60 | $31.71 | $31.60 | $31.71 | $31.71 | 997 |
2022-11-04 | $31.40 | $31.55 | $31.40 | $31.46 | $31.46 | 1,457 |
2022-11-03 | $30.62 | $30.88 | $30.62 | $30.77 | $30.77 | 3,051 |
2022-11-02 | $31.56 | $31.77 | $30.97 | $30.98 | $30.98 | 5,508 |
2022-11-01 | $31.60 | $31.61 | $31.59 | $31.61 | $31.61 | 5,104 |
2022-10-31 | $31.29 | $31.53 | $31.29 | $31.42 | $31.42 | 4,400 |
2022-10-28 | $31.18 | $31.66 | $31.18 | $31.66 | $31.66 | 2,835 |
2022-10-27 | $31.32 | $31.52 | $31.18 | $31.18 | $31.18 | 8,632 |
2022-10-26 | $31.18 | $31.65 | $31.18 | $31.42 | $31.42 | 9,948 |
2022-10-25 | $30.75 | $31.22 | $30.75 | $31.22 | $31.22 | 5,014 |
2022-10-24 | $30.69 | $30.76 | $30.47 | $30.72 | $30.72 | 4,058 |
2022-10-21 | $29.90 | $30.72 | $29.90 | $30.67 | $30.67 | 39,989 |
2022-10-20 | $30.26 | $30.54 | $29.93 | $30.01 | $30.01 | 41,790 |
2022-10-19 | $30.17 | $30.17 | $29.92 | $30.04 | $30.04 | 7,788 |
2022-10-18 | $30.58 | $30.58 | $30.16 | $30.26 | $30.26 | 12,477 |
2022-10-17 | $30.07 | $30.12 | $29.94 | $30.05 | $30.05 | 6,242 |
2022-10-14 | $29.73 | $29.74 | $29.33 | $29.33 | $29.33 | 18,125 |
2022-10-13 | $29.66 | $30.10 | $29.66 | $30.10 | $30.10 | 4,592 |
2022-10-12 | $29.55 | $29.55 | $29.41 | $29.41 | $29.41 | 10,707 |
2022-10-11 | $29.55 | $29.81 | $29.46 | $29.55 | $29.55 | 5,650 |
2022-10-10 | $29.88 | $29.96 | $29.63 | $29.77 | $29.77 | 25,790 |
2022-10-07 | $30.10 | $30.10 | $29.85 | $29.95 | $29.95 | 17,646 |
2022-10-06 | $30.78 | $30.80 | $30.61 | $30.64 | $30.64 | 5,239 |
2022-10-05 | $30.75 | $31.02 | $30.53 | $30.88 | $30.88 | 10,400 |
2022-10-04 | $30.88 | $31.01 | $30.88 | $31.01 | $31.01 | 6,134 |
2022-10-03 | $29.85 | $30.16 | $29.83 | $30.00 | $30.00 | 5,927 |
2022-09-30 | $29.40 | $29.40 | $29.20 | $29.20 | $29.20 | 896 |
2022-09-29 | $29.48 | $29.48 | $29.23 | $29.40 | $29.40 | 31,357 |
2022-09-28 | $29.31 | $30.05 | $29.31 | $29.91 | $29.91 | 16,301 |
2022-09-27 | $29.52 | $29.52 | $29.06 | $29.23 | $29.23 | 7,656 |
2022-09-26 | $29.46 | $29.56 | $29.20 | $29.31 | $29.31 | 3,011 |
2022-09-23 | $30.08 | $30.08 | $29.52 | $29.71 | $29.71 | 11,263 |
2022-09-22 | $30.64 | $30.64 | $30.43 | $30.45 | $30.45 | 90,967 |
2022-09-21 | $31.21 | $31.21 | $30.64 | $30.64 | $30.64 | 4,345 |
2022-09-20 | $31.30 | $31.30 | $30.94 | $31.13 | $31.13 | 4,095 |
2022-09-19 | $31.43 | $31.57 | $31.28 | $31.57 | $31.57 | 14,819 |
2022-09-16 | $31.35 | $31.36 | $31.06 | $31.29 | $31.29 | 24,444 |
2022-09-15 | $31.65 | $31.80 | $31.49 | $31.52 | $31.52 | 2,855 |
2022-09-14 | $31.83 | $31.94 | $31.71 | $31.76 | $31.76 | 3,428 |
2022-09-13 | $32.40 | $32.40 | $31.74 | $31.81 | $31.81 | 5,531 |
2022-09-12 | $32.95 | $33.06 | $32.94 | $33.03 | $33.03 | 5,359 |
2022-09-09 | $32.37 | $32.78 | $32.37 | $32.71 | $32.71 | 26,905 |
2022-09-08 | $31.79 | $32.17 | $31.79 | $32.13 | $32.13 | 10,342 |
2022-09-07 | $31.44 | $32.01 | $31.44 | $31.97 | $31.97 | 6,130 |
2022-09-06 | $31.73 | $31.73 | $31.47 | $31.49 | $31.49 | 3,280 |
2022-09-02 | $32.09 | $32.18 | $31.65 | $31.65 | $31.65 | 2,531 |
2022-09-01 | $31.71 | $31.82 | $31.48 | $31.82 | $31.82 | 10,761 |
2022-08-31 | $32.11 | $32.22 | $32.02 | $32.02 | $32.02 | 5,383 |
2022-08-30 | $32.44 | $32.44 | $32.08 | $32.13 | $32.13 | 9,470 |
2022-08-29 | $32.54 | $32.65 | $32.20 | $32.52 | $32.52 | 11,659 |
2022-08-26 | $33.58 | $33.59 | $32.68 | $32.68 | $32.68 | 32,620 |
2022-08-25 | $33.36 | $33.54 | $33.34 | $33.54 | $33.54 | 2,107 |
2022-08-24 | $32.93 | $33.13 | $32.93 | $33.07 | $33.07 | 13,763 |
2022-08-23 | $33.14 | $33.14 | $32.98 | $33.03 | $33.03 | 44,590 |
2022-08-22 | $33.23 | $33.23 | $32.94 | $32.97 | $32.97 | 54,744 |
2022-08-19 | $33.53 | $33.60 | $33.53 | $33.54 | $33.54 | 6,818 |
2022-08-18 | $33.91 | $33.99 | $33.89 | $33.99 | $33.99 | 2,889 |
2022-08-17 | $33.89 | $33.96 | $33.72 | $33.88 | $33.88 | 6,422 |
2022-08-16 | $34.03 | $34.20 | $34.00 | $34.13 | $34.13 | 1,132 |
2022-08-15 | $33.89 | $34.09 | $33.82 | $34.04 | $34.04 | 9,056 |
2022-08-12 | $33.94 | $34.11 | $33.94 | $34.11 | $34.11 | 4,031 |
2022-08-11 | $33.81 | $34.01 | $33.69 | $33.69 | $33.69 | 4,508 |
2022-08-10 | $33.44 | $33.65 | $33.44 | $33.60 | $33.60 | 7,760 |
2022-08-09 | $33.02 | $33.02 | $32.86 | $32.87 | $32.87 | 11,754 |
2022-08-08 | $33.31 | $33.31 | $33.05 | $33.11 | $33.11 | 11,678 |
2022-08-05 | $32.78 | $33.00 | $32.78 | $33.00 | $33.00 | 4,387 |
2022-08-04 | $33.12 | $33.12 | $32.97 | $32.97 | $32.97 | 46,531 |
2022-08-03 | $32.87 | $33.15 | $32.87 | $33.10 | $33.10 | 9,587 |
2022-08-02 | $32.91 | $32.94 | $32.80 | $32.80 | $32.80 | 1,440 |
2022-08-01 | $33.06 | $33.11 | $33.05 | $33.11 | $33.11 | 3,445 |
2022-07-29 | $32.90 | $33.23 | $32.90 | $33.23 | $33.23 | 3,092 |
2022-07-28 | $32.47 | $32.92 | $32.47 | $32.92 | $32.92 | 11,283 |
2022-07-27 | $32.15 | $32.60 | $32.08 | $32.60 | $32.60 | 5,426 |
2022-07-26 | $32.10 | $32.10 | $31.86 | $31.88 | $31.88 | 4,039 |
2022-07-25 | $32.14 | $32.24 | $32.10 | $32.22 | $32.22 | 26,580 |
2022-07-22 | $32.25 | $32.40 | $31.94 | $32.03 | $32.03 | 50,322 |
2022-07-21 | $31.88 | $32.29 | $31.88 | $32.29 | $32.29 | 8,936 |
2022-07-20 | $31.95 | $32.03 | $31.74 | $31.97 | $31.97 | 7,227 |
2022-07-19 | $31.50 | $31.95 | $31.50 | $31.95 | $31.95 | 9,797 |
2022-07-18 | $31.48 | $31.50 | $31.01 | $31.07 | $31.07 | 12,071 |
2022-07-15 | $30.96 | $31.10 | $30.94 | $31.10 | $31.10 | 12,415 |
2022-07-14 | $30.42 | $30.60 | $30.15 | $30.60 | $30.60 | 4,291 |
2022-07-13 | $30.61 | $31.01 | $30.42 | $30.94 | $30.94 | 10,589 |
2022-07-12 | $31.32 | $31.34 | $30.92 | $31.02 | $31.02 | 24,114 |
2022-07-11 | $31.10 | $31.26 | $31.04 | $31.08 | $31.08 | 30,992 |
2022-07-08 | $31.54 | $31.66 | $31.39 | $31.54 | $31.54 | 21,119 |
2022-07-07 | $31.44 | $31.58 | $31.37 | $31.58 | $31.58 | 3,056 |
2022-07-06 | $30.79 | $31.04 | $30.67 | $30.95 | $30.95 | 7,261 |
2022-07-05 | $30.68 | $30.94 | $30.44 | $30.94 | $30.94 | 6,087 |
2022-07-01 | $30.97 | $31.21 | $30.75 | $31.21 | $31.21 | 4,962 |
2022-06-30 | $31.05 | $31.21 | $30.96 | $31.06 | $31.06 | 5,365 |
2022-06-29 | $31.47 | $31.47 | $31.23 | $31.32 | $31.32 | 6,223 |
2022-06-28 | $31.97 | $31.97 | $31.43 | $31.43 | $31.43 | 4,322 |
2022-06-27 | $31.79 | $31.82 | $31.61 | $31.68 | $31.68 | 7,564 |
2022-06-24 | $31.16 | $31.65 | $31.13 | $31.65 | $31.65 | 33,251 |
2022-06-23 | $30.82 | $30.96 | $30.73 | $30.85 | $30.85 | 1,878 |
2022-06-22 | $30.65 | $31.07 | $30.65 | $30.86 | $30.86 | 18,402 |
2022-06-21 | $31.03 | $31.23 | $30.98 | $31.08 | $31.08 | 45,217 |
2022-06-17 | $30.77 | $30.83 | $30.40 | $30.61 | $30.61 | 10,033 |
2022-06-16 | $31.13 | $31.13 | $30.54 | $30.62 | $30.62 | 18,432 |
2022-06-15 | $31.57 | $31.77 | $31.22 | $31.69 | $31.69 | 22,507 |
2022-06-14 | $31.42 | $31.43 | $31.11 | $31.30 | $31.30 | 2,854 |
2022-06-13 | $31.69 | $31.69 | $31.25 | $31.28 | $31.28 | 12,040 |
2022-06-10 | $32.77 | $32.77 | $32.40 | $32.43 | $32.43 | 13,739 |
2022-06-09 | $33.74 | $33.74 | $33.19 | $33.19 | $33.19 | 2,175 |
2022-06-08 | $34.38 | $34.42 | $34.15 | $34.17 | $33.85 | 6,147 |
2022-06-07 | $34.16 | $34.68 | $34.16 | $34.68 | $34.36 | 11,157 |
2022-06-06 | $34.57 | $34.64 | $34.40 | $34.43 | $34.11 | 8,090 |
2022-06-03 | $34.42 | $34.47 | $34.29 | $34.31 | $33.99 | 22,045 |
2022-06-02 | $34.40 | $34.93 | $34.31 | $34.93 | $34.60 | 10,238 |
2022-06-01 | $34.77 | $34.77 | $34.12 | $34.33 | $34.00 | 10,538 |
2022-05-31 | $34.91 | $34.92 | $34.64 | $34.64 | $34.31 | 49,628 |
2022-05-27 | $34.49 | $34.83 | $34.49 | $34.83 | $34.50 | 4,064 |
2022-05-26 | $33.72 | $34.30 | $33.72 | $34.26 | $33.94 | 20,877 |
2022-05-25 | $33.25 | $33.59 | $33.23 | $33.59 | $33.27 | 8,912 |
2022-05-24 | $33.35 | $33.35 | $33.00 | $33.34 | $33.03 | 5,789 |
2022-05-23 | $33.46 | $33.69 | $33.36 | $33.55 | $33.24 | 8,315 |
2022-05-20 | $33.34 | $33.43 | $32.64 | $33.17 | $32.86 | 18,077 |
2022-05-19 | $32.85 | $33.31 | $32.83 | $33.06 | $32.75 | 17,428 |
2022-05-18 | $33.93 | $33.94 | $32.90 | $32.99 | $32.68 | 10,198 |
2022-05-17 | $34.21 | $34.35 | $34.06 | $34.30 | $33.98 | 25,593 |
2022-05-16 | $33.53 | $33.65 | $33.43 | $33.58 | $33.27 | 5,760 |
2022-05-13 | $33.25 | $33.79 | $33.25 | $33.70 | $33.38 | 12,001 |
2022-05-12 | $32.72 | $32.98 | $32.50 | $32.89 | $32.58 | 7,624 |
2022-05-11 | $33.47 | $33.72 | $32.83 | $32.88 | $32.57 | 6,070 |
2022-05-10 | $33.73 | $33.73 | $33.23 | $33.41 | $33.10 | 17,547 |
2022-05-09 | $33.70 | $33.79 | $33.21 | $33.28 | $32.96 | 8,504 |
2022-05-06 | $33.97 | $34.29 | $33.94 | $34.20 | $33.88 | 5,754 |
2022-05-05 | $35.21 | $35.21 | $34.20 | $34.46 | $34.14 | 4,547 |
2022-05-04 | $34.81 | $35.73 | $34.55 | $35.69 | $35.36 | 44,173 |
2022-05-03 | $34.65 | $35.00 | $34.63 | $34.87 | $34.54 | 76,990 |
2022-05-02 | $34.34 | $34.58 | $33.92 | $34.57 | $34.25 | 16,914 |
2022-04-29 | $35.14 | $35.23 | $34.34 | $34.34 | $34.02 | 27,965 |
2022-04-28 | $34.52 | $35.42 | $34.52 | $35.19 | $34.86 | 50,161 |
2022-04-27 | $34.66 | $34.73 | $34.58 | $34.58 | $34.25 | 8,805 |
2022-04-26 | $35.00 | $35.10 | $34.48 | $34.48 | $34.15 | 46,447 |
2022-04-25 | $34.95 | $35.20 | $34.60 | $35.20 | $34.87 | 25,136 |
2022-04-22 | $36.00 | $36.00 | $35.26 | $35.26 | $34.93 | 4,867 |
2022-04-21 | $36.86 | $36.86 | $36.15 | $36.15 | $35.81 | 7,542 |
2022-04-20 | $36.68 | $36.79 | $36.58 | $36.60 | $36.26 | 20,284 |
2022-04-19 | $35.96 | $36.49 | $35.96 | $36.49 | $36.15 | 6,439 |
2022-04-18 | $36.00 | $36.20 | $35.97 | $36.00 | $35.66 | 10,129 |
2022-04-14 | $36.42 | $36.42 | $36.09 | $36.09 | $35.75 | 4,030 |
2022-04-13 | $36.26 | $36.44 | $36.26 | $36.44 | $36.10 | 1,860 |
2022-04-12 | $36.39 | $36.40 | $35.98 | $36.03 | $35.69 | 5,299 |
2022-04-11 | $36.44 | $36.45 | $36.16 | $36.16 | $35.82 | 7,072 |
2022-04-08 | $36.55 | $36.73 | $36.48 | $36.53 | $36.19 | 4,196 |
2022-04-07 | $36.35 | $36.66 | $36.21 | $36.53 | $36.19 | 4,252 |
2022-04-06 | $36.43 | $36.43 | $36.24 | $36.39 | $36.05 | 3,016 |
2022-04-05 | $37.09 | $37.09 | $36.63 | $36.66 | $36.32 | 5,786 |
2022-04-04 | $37.06 | $37.23 | $37.06 | $37.22 | $36.87 | 4,679 |
2022-04-01 | $37.19 | $37.19 | $36.75 | $37.01 | $36.66 | 7,043 |
2022-03-31 | $37.43 | $37.43 | $36.92 | $36.92 | $36.57 | 6,472 |
2022-03-30 | $37.80 | $37.86 | $37.44 | $37.52 | $37.17 | 6,190 |
2022-03-29 | $37.77 | $37.79 | $37.53 | $37.79 | $37.43 | 6,640 |
2022-03-28 | $37.19 | $37.32 | $36.89 | $37.32 | $36.97 | 6,568 |
2022-03-25 | $37.09 | $37.20 | $36.98 | $37.20 | $36.86 | 7,077 |
2022-03-24 | $36.89 | $37.13 | $36.89 | $37.12 | $36.77 | 3,086 |
2022-03-23 | $36.91 | $36.91 | $36.73 | $36.73 | $36.38 | 2,161 |
2022-03-22 | $37.08 | $37.31 | $37.08 | $37.23 | $36.88 | 7,281 |
2022-03-21 | $37.04 | $37.05 | $36.71 | $36.91 | $36.57 | 9,527 |
2022-03-18 | $36.71 | $37.15 | $36.71 | $37.15 | $36.80 | 3,096 |
2022-03-17 | $36.29 | $36.65 | $36.29 | $36.58 | $36.24 | 12,440 |
2022-03-16 | $36.03 | $36.45 | $36.02 | $36.43 | $36.09 | 15,331 |
2022-03-15 | $34.80 | $35.32 | $34.80 | $35.31 | $34.98 | 12,290 |
2022-03-14 | $35.19 | $35.30 | $34.69 | $34.76 | $34.44 | 7,862 |
2022-03-11 | $35.09 | $35.09 | $35.00 | $35.00 | $34.68 | 1,310 |
2022-03-10 | $35.52 | $35.53 | $35.14 | $35.34 | $35.01 | 6,084 |
2022-03-09 | $35.45 | $35.87 | $35.43 | $35.73 | $35.39 | 8,396 |
2022-03-08 | $35.01 | $35.55 | $34.73 | $34.87 | $34.54 | 18,193 |
2022-03-07 | $35.76 | $35.88 | $35.05 | $35.09 | $34.76 | 18,036 |
2022-03-04 | $36.07 | $36.14 | $35.74 | $36.08 | $35.74 | 25,608 |
2022-03-03 | $36.83 | $36.83 | $36.52 | $36.61 | $36.27 | 2,220 |
2022-03-02 | $36.46 | $36.81 | $36.34 | $36.75 | $36.40 | 9,920 |
2022-03-01 | $36.45 | $36.59 | $35.87 | $36.00 | $35.66 | 11,938 |
2022-02-28 | $36.28 | $36.63 | $36.27 | $36.50 | $36.16 | 6,157 |
2022-02-25 | $36.35 | $36.77 | $36.33 | $36.77 | $36.42 | 7,369 |
2022-02-24 | $34.75 | $35.95 | $34.75 | $35.95 | $35.61 | 15,231 |
2022-02-23 | $36.29 | $36.29 | $35.80 | $35.80 | $35.46 | 5,761 |
2022-02-22 | $36.61 | $36.79 | $36.19 | $36.32 | $35.98 | 7,940 |
2022-02-18 | $36.87 | $36.93 | $36.61 | $36.71 | $36.37 | 8,263 |
2022-02-17 | $37.27 | $37.34 | $36.87 | $36.87 | $36.53 | 21,565 |
2022-02-16 | $37.21 | $37.52 | $37.20 | $37.50 | $37.14 | 11,622 |
2022-02-15 | $37.09 | $37.38 | $37.09 | $37.38 | $37.03 | 3,297 |
2022-02-14 | $36.87 | $36.87 | $36.56 | $36.73 | $36.38 | 10,203 |
2022-02-11 | $37.63 | $37.67 | $36.92 | $36.99 | $36.65 | 10,211 |
2022-02-10 | $37.63 | $38.17 | $37.38 | $37.55 | $37.20 | 3,380 |
2022-02-09 | $37.73 | $38.02 | $37.73 | $38.02 | $37.67 | 2,841 |
2022-02-08 | $37.04 | $37.44 | $37.01 | $37.44 | $37.08 | 18,187 |
2022-02-07 | $36.93 | $37.21 | $36.93 | $36.94 | $36.60 | 21,393 |
2022-02-04 | $36.79 | $37.14 | $36.66 | $36.99 | $36.64 | 5,307 |
2022-02-03 | $37.23 | $37.49 | $36.89 | $36.89 | $36.54 | 345,444 |
2022-02-02 | $37.44 | $37.64 | $37.34 | $37.61 | $37.26 | 6,494 |
2022-02-01 | $37.13 | $37.27 | $36.83 | $37.27 | $36.93 | 18,125 |
2022-01-31 | $36.38 | $37.07 | $36.38 | $37.07 | $36.72 | 4,336 |
2022-01-28 | $35.93 | $36.32 | $35.57 | $36.31 | $35.97 | 24,980 |
2022-01-27 | $36.53 | $36.64 | $35.80 | $35.96 | $35.62 | 16,043 |
2022-01-26 | $36.96 | $36.96 | $36.10 | $36.30 | $35.96 | 8,482 |
2022-01-25 | $36.57 | $36.89 | $36.27 | $36.57 | $36.23 | 5,538 |
2022-01-24 | $36.37 | $36.98 | $35.70 | $36.98 | $36.63 | 11,641 |
2022-01-21 | $37.39 | $37.47 | $36.92 | $36.93 | $36.58 | 65,370 |
2022-01-20 | $38.11 | $38.35 | $37.46 | $37.46 | $37.11 | 25,422 |
2022-01-19 | $38.43 | $38.44 | $37.96 | $37.96 | $37.60 | 18,202 |
2022-01-18 | $38.48 | $38.48 | $38.20 | $38.22 | $37.86 | 34,649 |
2022-01-14 | $38.74 | $38.89 | $38.59 | $38.89 | $38.52 | 29,887 |
2022-01-13 | $39.36 | $39.45 | $38.96 | $38.97 | $38.60 | 8,624 |
2022-01-12 | $39.31 | $39.35 | $39.19 | $39.23 | $38.87 | 4,737 |
2022-01-11 | $38.73 | $39.10 | $38.52 | $39.09 | $38.72 | 40,312 |
2022-01-10 | $38.52 | $38.69 | $38.15 | $38.69 | $38.33 | 10,466 |
2022-01-07 | $38.87 | $38.90 | $38.60 | $38.76 | $38.40 | 23,518 |
2022-01-06 | $38.83 | $39.02 | $38.68 | $38.78 | $38.42 | 29,250 |
2022-01-05 | $39.45 | $39.58 | $38.85 | $38.85 | $38.48 | 7,552 |
2022-01-04 | $39.33 | $39.45 | $39.21 | $39.37 | $39.00 | 20,318 |
2022-01-03 | $39.32 | $39.37 | $39.08 | $39.23 | $38.86 | 51,269 |
2021-12-31 | $39.20 | $39.34 | $39.18 | $39.18 | $38.82 | 3,052 |
2021-12-30 | $39.33 | $39.43 | $39.23 | $39.23 | $38.86 | 15,501 |
2021-12-29 | $39.24 | $39.34 | $39.18 | $39.26 | $38.89 | 10,384 |
2021-12-28 | $39.23 | $39.26 | $39.10 | $39.10 | $38.73 | 10,187 |
2021-12-27 | $38.68 | $39.15 | $38.68 | $39.15 | $38.79 | 13,994 |
2021-12-23 | $38.55 | $38.71 | $38.53 | $38.68 | $38.32 | 40,359 |
2021-12-22 | $38.02 | $38.39 | $38.02 | $38.39 | $38.03 | 3,852 |
2021-12-21 | $37.71 | $38.06 | $37.68 | $38.06 | $37.70 | 43,823 |
2021-12-20 | $37.36 | $37.47 | $37.09 | $37.45 | $37.10 | 45,688 |
2021-12-17 | $37.84 | $38.05 | $37.74 | $37.82 | $37.47 | 31,690 |
2021-12-16 | $38.43 | $38.43 | $37.91 | $38.06 | $37.70 | 10,272 |
2021-12-15 | $37.68 | $38.17 | $37.60 | $38.17 | $37.81 | 9,590 |
2021-12-14 | $37.73 | $37.73 | $37.56 | $37.70 | $37.35 | 4,817 |
2021-12-13 | $38.21 | $38.23 | $37.92 | $37.95 | $37.59 | 9,284 |
2021-12-10 | $38.63 | $38.69 | $38.49 | $38.69 | $37.91 | 9,744 |
2021-12-09 | $38.58 | $38.63 | $38.44 | $38.44 | $37.67 | 2,075 |
2021-12-08 | $38.75 | $38.77 | $38.62 | $38.76 | $37.98 | 8,914 |
2021-12-07 | $38.46 | $38.79 | $38.46 | $38.71 | $37.93 | 22,286 |
2021-12-06 | $37.72 | $38.00 | $37.65 | $37.87 | $37.11 | 18,520 |
2021-12-03 | $37.95 | $37.96 | $37.36 | $37.63 | $36.87 | 35,219 |
2021-12-02 | $37.71 | $37.88 | $37.52 | $37.73 | $36.97 | 5,062 |
2021-12-01 | $37.92 | $38.11 | $37.16 | $37.16 | $36.42 | 24,427 |
2021-11-30 | $37.90 | $37.96 | $37.29 | $37.45 | $36.70 | 13,150 |
2021-11-29 | $38.06 | $38.13 | $37.79 | $38.04 | $37.27 | 37,243 |
2021-11-26 | $37.91 | $37.99 | $37.63 | $37.75 | $36.99 | 5,910 |
2021-11-24 | $38.40 | $38.59 | $38.35 | $38.59 | $37.81 | 4,335 |
2021-11-23 | $38.55 | $38.59 | $38.37 | $38.59 | $37.81 | 7,899 |
2021-11-22 | $38.80 | $38.88 | $38.62 | $38.62 | $37.85 | 8,226 |
2021-11-19 | $38.75 | $38.87 | $38.65 | $38.66 | $37.88 | 5,928 |
2021-11-18 | $38.87 | $38.87 | $38.57 | $38.76 | $37.98 | 25,561 |
2021-11-17 | $38.96 | $38.99 | $38.80 | $38.81 | $38.03 | 58,403 |
2021-11-16 | $39.03 | $39.26 | $39.03 | $39.11 | $38.33 | 7,166 |
2021-11-15 | $39.21 | $39.23 | $39.00 | $39.00 | $38.21 | 7,106 |
2021-11-12 | $39.01 | $39.23 | $39.01 | $39.21 | $38.42 | 7,138 |
2021-11-11 | $38.73 | $38.85 | $38.73 | $38.84 | $38.06 | 23,585 |
2021-11-10 | $38.73 | $38.75 | $38.45 | $38.50 | $37.73 | 4,503 |
2021-11-09 | $38.72 | $38.79 | $38.66 | $38.79 | $38.01 | 2,236 |
2021-11-08 | $38.81 | $38.87 | $38.73 | $38.82 | $38.04 | 6,362 |
2021-11-05 | $38.77 | $38.82 | $38.49 | $38.58 | $37.80 | 6,968 |
2021-11-04 | $38.57 | $38.70 | $38.43 | $38.68 | $37.90 | 90,927 |
2021-11-03 | $38.29 | $38.49 | $38.21 | $38.49 | $37.71 | 3,354 |
2021-11-02 | $38.13 | $38.17 | $38.12 | $38.17 | $37.40 | 2,284 |
2021-11-01 | $38.08 | $38.25 | $38.08 | $38.25 | $37.48 | 18,955 |
2021-10-29 | $37.88 | $38.03 | $37.88 | $37.98 | $37.21 | 25,902 |
2021-10-28 | $37.87 | $38.12 | $37.87 | $38.06 | $37.29 | 15,353 |
2021-10-27 | $38.12 | $38.12 | $37.78 | $37.78 | $37.02 | 3,539 |
2021-10-26 | $38.47 | $38.47 | $38.16 | $38.19 | $37.42 | 4,001 |
2021-10-25 | $38.23 | $38.44 | $38.23 | $38.32 | $37.54 | 4,998 |
2021-10-22 | $38.41 | $38.42 | $38.18 | $38.21 | $37.44 | 5,345 |
2021-10-21 | $38.18 | $38.22 | $38.08 | $38.21 | $37.44 | 39,783 |
2021-10-20 | $38.26 | $38.29 | $38.20 | $38.23 | $37.46 | 5,063 |
2021-10-19 | $37.99 | $38.14 | $37.98 | $38.10 | $37.34 | 4,622 |
2021-10-18 | $37.54 | $37.84 | $37.54 | $37.76 | $37.00 | 5,379 |
2021-10-15 | $37.71 | $37.85 | $37.71 | $37.71 | $36.95 | 4,918 |
2021-10-14 | $37.33 | $37.58 | $37.33 | $37.58 | $36.83 | 2,626 |
2021-10-13 | $36.95 | $37.12 | $36.95 | $37.03 | $36.28 | 296,994 |
2021-10-12 | $36.96 | $36.96 | $36.78 | $36.78 | $36.04 | 3,394 |
2021-10-11 | $37.15 | $37.15 | $36.90 | $36.90 | $36.16 | 3,096 |
2021-10-08 | $37.28 | $37.28 | $37.04 | $37.04 | $36.29 | 19,764 |
2021-10-07 | $37.32 | $37.42 | $37.21 | $37.21 | $36.46 | 4,715 |
2021-10-06 | $36.59 | $36.74 | $36.32 | $36.74 | $36.00 | 5,402 |
2021-10-05 | $36.74 | $37.06 | $36.66 | $36.83 | $36.09 | 26,911 |
2021-10-04 | $36.88 | $36.89 | $36.46 | $36.55 | $35.81 | 8,171 |
2021-10-01 | $36.82 | $37.09 | $36.62 | $37.03 | $36.28 | 13,854 |
2021-09-30 | $37.40 | $37.40 | $36.91 | $36.91 | $36.17 | 19,629 |
2021-09-29 | $37.40 | $37.44 | $37.18 | $37.18 | $36.43 | 5,383 |
2021-09-28 | $37.66 | $37.67 | $37.23 | $37.23 | $36.49 | 59,057 |
2021-09-27 | $38.01 | $38.10 | $37.97 | $38.02 | $37.26 | 19,473 |
2021-09-24 | $38.06 | $38.16 | $38.06 | $38.14 | $37.37 | 12,008 |
2021-09-23 | $38.15 | $38.47 | $38.15 | $38.27 | $37.50 | 23,787 |
2021-09-22 | $37.86 | $38.17 | $37.86 | $37.98 | $37.22 | 64,589 |
2021-09-21 | $37.86 | $37.88 | $37.63 | $37.66 | $36.90 | 5,379 |
2021-09-20 | $37.67 | $37.68 | $37.22 | $37.58 | $36.82 | 30,440 |
2021-09-17 | $38.66 | $38.66 | $38.31 | $38.39 | $37.62 | 7,344 |
2021-09-16 | $38.72 | $38.86 | $38.62 | $38.83 | $38.05 | 14,254 |
2021-09-15 | $38.74 | $39.06 | $38.71 | $39.00 | $38.22 | 10,981 |
2021-09-14 | $39.03 | $39.04 | $38.72 | $38.73 | $37.95 | 32,748 |
2021-09-13 | $39.16 | $39.16 | $38.88 | $39.04 | $38.25 | 11,088 |
2021-09-10 | $39.27 | $39.42 | $38.84 | $38.84 | $38.06 | 22,608 |
2021-09-09 | $38.99 | $39.14 | $38.94 | $38.94 | $38.15 | 4,752 |
2021-09-08 | $39.08 | $39.08 | $38.79 | $38.92 | $38.14 | 6,882 |
2021-09-07 | $39.41 | $39.41 | $39.18 | $39.21 | $38.42 | 66,762 |
2021-09-03 | $39.34 | $39.45 | $39.34 | $39.39 | $38.59 | 6,457 |
2021-09-02 | $39.22 | $39.26 | $39.15 | $39.24 | $38.45 | 37,407 |
2021-09-01 | $38.91 | $39.16 | $38.91 | $39.05 | $38.26 | 3,965 |
2021-08-31 | $39.06 | $39.08 | $38.96 | $38.96 | $38.18 | 64,948 |
2021-08-30 | $39.01 | $39.11 | $38.93 | $38.93 | $38.15 | 407,518 |
2021-08-27 | $38.53 | $38.92 | $38.53 | $38.89 | $38.11 | 2,438 |
2021-08-26 | $38.65 | $38.65 | $38.46 | $38.46 | $37.69 | 7,730 |
2021-08-25 | $38.71 | $38.78 | $38.70 | $38.72 | $37.94 | 4,456 |
2021-08-24 | $38.54 | $38.68 | $38.54 | $38.60 | $37.83 | 4,318 |
2021-08-23 | $38.38 | $38.49 | $38.33 | $38.47 | $37.70 | 11,957 |
2021-08-20 | $37.81 | $38.11 | $37.81 | $38.09 | $37.33 | 4,689 |
2021-08-19 | $37.72 | $38.02 | $37.69 | $37.90 | $37.13 | 11,033 |
2021-08-18 | $38.46 | $38.53 | $38.15 | $38.15 | $37.39 | 8,286 |
2021-08-17 | $38.58 | $38.58 | $38.19 | $38.42 | $37.65 | 3,896 |
2021-08-16 | $38.66 | $38.85 | $38.56 | $38.85 | $38.07 | 14,048 |
2021-08-13 | $38.77 | $38.79 | $38.77 | $38.78 | $38.00 | 1,201 |
2021-08-12 | $38.59 | $38.70 | $38.59 | $38.70 | $37.92 | 1,269 |
2021-08-11 | $38.73 | $38.85 | $38.64 | $38.77 | $37.99 | 5,031 |
2021-08-10 | $38.59 | $38.63 | $38.53 | $38.55 | $37.77 | 7,187 |
2021-08-09 | $38.56 | $38.61 | $38.56 | $38.57 | $37.79 | 2,720 |
2021-08-06 | $38.58 | $38.59 | $38.50 | $38.57 | $37.79 | 8,830 |
2021-08-05 | $38.64 | $38.66 | $38.48 | $38.56 | $37.78 | 14,478 |
2021-08-04 | $38.73 | $38.80 | $38.62 | $38.62 | $37.84 | 15,683 |
2021-08-03 | $38.46 | $38.75 | $38.40 | $38.73 | $37.95 | 8,686 |
2021-08-02 | $38.58 | $38.62 | $38.38 | $38.38 | $37.60 | 18,386 |
2021-07-30 | $38.32 | $38.32 | $38.19 | $38.27 | $37.50 | 3,996 |
2021-07-29 | $38.13 | $38.39 | $38.13 | $38.35 | $37.58 | 32,110 |
2021-07-28 | $37.88 | $38.08 | $37.86 | $38.02 | $37.26 | 9,561 |
2021-07-27 | $37.92 | $37.92 | $37.55 | $37.79 | $37.03 | 39,221 |
2021-07-26 | $38.05 | $38.26 | $37.95 | $38.05 | $37.29 | 50,948 |
2021-07-23 | $37.96 | $38.05 | $37.81 | $38.05 | $37.28 | 3,311 |
2021-07-22 | $37.83 | $37.89 | $37.83 | $37.88 | $37.12 | 3,634 |
2021-07-21 | $37.85 | $37.95 | $37.83 | $37.95 | $37.18 | 13,311 |
2021-07-20 | $37.15 | $37.67 | $37.12 | $37.60 | $36.84 | 26,899 |
2021-07-19 | $37.09 | $37.16 | $36.96 | $37.10 | $36.35 | 6,533 |
2021-07-16 | $37.89 | $37.89 | $37.61 | $37.61 | $36.85 | 10,593 |
2021-07-15 | $38.02 | $38.09 | $37.86 | $37.99 | $37.23 | 8,062 |
2021-07-14 | $38.21 | $38.26 | $38.07 | $38.10 | $37.33 | 1,679 |
2021-07-13 | $38.24 | $38.27 | $38.08 | $38.08 | $37.31 | 7,925 |
2021-07-12 | $38.15 | $38.28 | $38.08 | $38.25 | $37.48 | 14,435 |
2021-07-09 | $37.87 | $38.21 | $37.85 | $38.20 | $37.43 | 4,685 |
2021-07-08 | $37.58 | $37.73 | $37.47 | $37.58 | $36.82 | 19,793 |
2021-07-07 | $37.90 | $38.11 | $37.90 | $38.11 | $37.34 | 1,919 |
2021-07-06 | $38.19 | $38.19 | $37.77 | $37.95 | $37.19 | 30,820 |
2021-07-02 | $38.18 | $38.24 | $38.09 | $38.24 | $37.47 | 9,844 |
2021-07-01 | $38.07 | $38.13 | $37.98 | $38.10 | $37.34 | 51,523 |
2021-06-30 | $38.03 | $38.11 | $37.99 | $38.11 | $37.34 | 268,675 |
2021-06-29 | $38.20 | $38.20 | $38.17 | $38.19 | $37.42 | 810 |
2021-06-28 | $38.15 | $38.15 | $38.01 | $38.14 | $37.37 | 15,099 |
2021-06-25 | $38.03 | $38.08 | $38.03 | $38.04 | $37.27 | 7,447 |
2021-06-24 | $37.87 | $37.96 | $37.83 | $37.92 | $37.16 | 17,035 |
2021-06-23 | $37.70 | $37.76 | $37.64 | $37.64 | $36.88 | 2,669 |
2021-06-22 | $37.55 | $37.72 | $37.52 | $37.59 | $36.83 | 36,857 |
2021-06-21 | $37.24 | $37.59 | $37.20 | $37.56 | $36.80 | 26,252 |
2021-06-18 | $37.17 | $37.18 | $37.06 | $37.08 | $36.33 | 4,167 |
2021-06-17 | $37.79 | $37.83 | $37.40 | $37.66 | $36.90 | 5,991 |
2021-06-16 | $38.23 | $38.23 | $37.82 | $37.89 | $37.13 | 15,052 |
2021-06-15 | $38.30 | $38.30 | $38.16 | $38.24 | $37.47 | 16,963 |
2021-06-14 | $38.29 | $38.32 | $38.18 | $38.25 | $37.48 | 19,508 |
2021-06-11 | $38.26 | $38.30 | $38.20 | $38.30 | $37.53 | 5,917 |
2021-06-10 | $38.30 | $38.39 | $38.24 | $38.24 | $37.47 | 16,740 |
2021-06-09 | $38.72 | $38.72 | $38.51 | $38.51 | $37.41 | 4,185 |
2021-06-08 | $38.76 | $38.76 | $38.62 | $38.69 | $37.58 | 5,133 |
2021-06-07 | $38.61 | $38.74 | $38.56 | $38.73 | $37.62 | 21,382 |
2021-06-04 | $38.62 | $38.72 | $38.62 | $38.72 | $37.61 | 8,024 |
2021-06-03 | $38.29 | $38.40 | $38.16 | $38.35 | $37.26 | 12,833 |
2021-06-02 | $38.53 | $38.53 | $38.47 | $38.50 | $37.40 | 1,810 |
2021-06-01 | $38.66 | $38.66 | $38.49 | $38.51 | $37.42 | 2,285 |
2021-05-28 | $38.45 | $38.49 | $38.40 | $38.42 | $37.32 | 16,786 |
2021-05-27 | $38.32 | $38.42 | $38.29 | $38.38 | $37.28 | 11,942 |
2021-05-26 | $38.13 | $38.17 | $38.08 | $38.10 | $37.01 | 21,193 |
2021-05-25 | $38.17 | $38.17 | $38.00 | $38.00 | $36.92 | 5,694 |
2021-05-24 | $37.94 | $38.13 | $37.94 | $38.06 | $36.98 | 4,920 |
2021-05-21 | $37.82 | $37.90 | $37.72 | $37.72 | $36.64 | 3,286 |
2021-05-20 | $37.64 | $37.90 | $37.61 | $37.81 | $36.74 | 5,422 |
2021-05-19 | $37.08 | $37.43 | $36.98 | $37.43 | $36.36 | 11,396 |
2021-05-18 | $37.87 | $37.87 | $37.59 | $37.59 | $36.51 | 36,777 |
2021-05-17 | $37.51 | $37.62 | $37.50 | $37.62 | $36.55 | 4,164 |
2021-05-14 | $37.67 | $37.72 | $37.64 | $37.64 | $36.57 | 963 |
2021-05-13 | $37.17 | $37.25 | $36.96 | $37.16 | $36.10 | 4,184 |
2021-05-12 | $37.24 | $37.24 | $36.69 | $36.73 | $35.68 | 4,142 |
2021-05-11 | $37.41 | $37.69 | $37.41 | $37.60 | $36.53 | 8,961 |
2021-05-10 | $38.32 | $38.36 | $38.02 | $38.02 | $36.94 | 3,518 |
2021-05-07 | $38.40 | $38.40 | $38.33 | $38.35 | $37.26 | 1,915 |
2021-05-06 | $37.73 | $37.93 | $37.65 | $37.93 | $36.84 | 3,056 |
2021-05-05 | $37.69 | $37.80 | $37.58 | $37.72 | $36.64 | 6,300 |
2021-05-04 | $37.52 | $37.55 | $37.20 | $37.45 | $36.38 | 21,569 |
2021-05-03 | $37.76 | $37.83 | $37.53 | $37.77 | $36.69 | 29,593 |
2021-04-30 | $37.86 | $37.87 | $37.49 | $37.58 | $36.51 | 13,357 |
2021-04-29 | $38.03 | $38.11 | $37.83 | $38.09 | $37.00 | 6,710 |
2021-04-28 | $38.04 | $38.06 | $37.92 | $37.98 | $36.90 | 3,665 |
2021-04-27 | $37.99 | $38.12 | $37.99 | $38.08 | $36.99 | 6,659 |
2021-04-26 | $38.02 | $38.14 | $38.02 | $38.09 | $37.00 | 8,820 |
2021-04-23 | $38.08 | $38.09 | $38.05 | $38.05 | $36.97 | 1,960 |
2021-04-22 | $37.80 | $37.92 | $37.53 | $37.65 | $36.58 | 5,476 |
2021-04-21 | $37.42 | $37.92 | $37.33 | $37.88 | $36.80 | 11,315 |
2021-04-20 | $37.74 | $37.74 | $37.37 | $37.49 | $36.42 | 9,187 |
2021-04-19 | $37.99 | $38.04 | $37.69 | $37.80 | $36.72 | 23,903 |
2021-04-16 | $37.87 | $38.04 | $37.87 | $37.99 | $36.91 | 12,616 |
2021-04-15 | $37.63 | $37.79 | $37.63 | $37.79 | $36.71 | 7,752 |
2021-04-14 | $37.38 | $37.50 | $37.32 | $37.35 | $36.29 | 22,493 |
2021-04-13 | $37.33 | $37.43 | $37.29 | $37.42 | $36.35 | 8,020 |
2021-04-12 | $37.41 | $37.42 | $37.26 | $37.35 | $36.29 | 7,965 |
2021-04-09 | $37.28 | $37.53 | $37.28 | $37.53 | $36.46 | 13,402 |
2021-04-08 | $37.29 | $37.35 | $37.29 | $37.35 | $36.29 | 1,401 |
2021-04-07 | $37.16 | $37.19 | $37.00 | $37.12 | $36.06 | 33,471 |
2021-04-06 | $37.11 | $37.29 | $37.11 | $37.16 | $36.10 | 6,035 |
2021-04-05 | $37.10 | $37.31 | $37.08 | $37.31 | $36.25 | 7,446 |
2021-04-01 | $36.65 | $36.81 | $36.65 | $36.81 | $35.76 | 9,228 |
2021-03-31 | $36.30 | $36.54 | $36.30 | $36.48 | $35.44 | 14,242 |
2021-03-30 | $36.12 | $36.32 | $36.10 | $36.25 | $35.22 | 7,375 |
2021-03-29 | $36.24 | $36.31 | $36.11 | $36.23 | $35.20 | 10,922 |
2021-03-26 | $35.82 | $36.45 | $35.72 | $36.45 | $35.41 | 19,494 |
2021-03-25 | $35.41 | $35.69 | $35.30 | $35.69 | $34.67 | 31,284 |
2021-03-24 | $35.66 | $35.88 | $35.45 | $35.45 | $34.44 | 12,619 |
2021-03-23 | $36.15 | $36.15 | $35.70 | $35.76 | $34.74 | 14,494 |
2021-03-22 | $36.10 | $36.40 | $36.10 | $36.34 | $35.30 | 6,330 |
2021-03-19 | $35.78 | $36.20 | $35.78 | $36.08 | $35.05 | 8,582 |
2021-03-18 | $36.10 | $36.33 | $35.87 | $35.87 | $34.85 | 13,607 |
2021-03-17 | $35.79 | $36.36 | $35.67 | $36.35 | $35.31 | 11,383 |
2021-03-16 | $36.21 | $36.28 | $36.08 | $36.11 | $35.08 | 4,334 |
2021-03-15 | $35.80 | $36.07 | $35.74 | $36.07 | $35.04 | 6,369 |
2021-03-12 | $35.57 | $35.86 | $35.56 | $35.86 | $34.84 | 5,791 |
2021-03-11 | $35.72 | $35.97 | $35.72 | $35.93 | $34.91 | 16,503 |
2021-03-10 | $35.46 | $35.46 | $35.40 | $35.40 | $34.39 | 2,699 |
2021-03-09 | $35.29 | $35.51 | $35.29 | $35.34 | $34.33 | 2,873 |
2021-03-08 | $34.94 | $35.16 | $34.77 | $34.77 | $33.78 | 3,458 |
2021-03-05 | $34.73 | $35.12 | $34.10 | $35.08 | $34.08 | 9,082 |
2021-03-04 | $34.71 | $34.85 | $34.35 | $34.39 | $33.41 | 4,897 |
2021-03-03 | $35.50 | $35.50 | $35.07 | $35.07 | $34.07 | 13,809 |
2021-03-02 | $35.71 | $35.72 | $35.50 | $35.51 | $34.50 | 11,011 |
2021-03-01 | $35.32 | $35.86 | $35.32 | $35.73 | $34.71 | 24,580 |
2021-02-26 | $35.10 | $35.22 | $34.87 | $35.05 | $34.06 | 7,243 |
2021-02-25 | $35.91 | $35.91 | $35.11 | $35.11 | $34.11 | 8,234 |
2021-02-24 | $35.45 | $35.93 | $35.45 | $35.93 | $34.91 | 9,576 |
2021-02-23 | $35.42 | $35.75 | $34.95 | $35.68 | $34.66 | 8,899 |
2021-02-22 | $35.80 | $35.88 | $35.68 | $35.68 | $34.66 | 6,618 |
2021-02-19 | $36.06 | $36.25 | $36.06 | $36.11 | $35.08 | 2,692 |
2021-02-18 | $35.81 | $35.84 | $35.69 | $35.84 | $34.82 | 9,638 |
2021-02-17 | $35.99 | $36.12 | $35.83 | $36.10 | $35.07 | 35,022 |
2021-02-16 | $36.46 | $36.46 | $36.18 | $36.26 | $35.23 | 44,672 |
2021-02-12 | $36.03 | $36.18 | $36.03 | $36.18 | $35.14 | 12,244 |
2021-02-11 | $35.75 | $35.95 | $35.75 | $35.92 | $34.89 | 96,277 |
2021-02-10 | $35.75 | $35.78 | $35.53 | $35.58 | $34.57 | 22,241 |
2021-02-09 | $35.45 | $35.69 | $35.45 | $35.64 | $34.62 | 6,275 |
2021-02-08 | $35.28 | $35.45 | $35.27 | $35.42 | $34.41 | 100,435 |
2021-02-05 | $35.19 | $35.19 | $35.09 | $35.10 | $34.10 | 20,458 |
2021-02-04 | $34.83 | $34.96 | $34.70 | $34.92 | $33.93 | 57,326 |
2021-02-03 | $34.89 | $34.89 | $34.74 | $34.75 | $33.76 | 10,134 |
2021-02-02 | $34.73 | $34.90 | $34.73 | $34.85 | $33.86 | 11,491 |
2021-02-01 | $34.21 | $34.52 | $34.21 | $34.50 | $33.51 | 7,413 |
2021-01-29 | $34.32 | $34.32 | $33.83 | $33.94 | $32.97 | 2,115 |
2021-01-28 | $34.50 | $34.81 | $34.43 | $34.60 | $33.62 | 9,222 |
2021-01-27 | $34.56 | $34.68 | $34.29 | $34.32 | $33.34 | 4,324 |
2021-01-26 | $35.47 | $35.47 | $35.19 | $35.19 | $34.18 | 8,464 |
2021-01-25 | $35.46 | $35.48 | $35.14 | $35.40 | $34.39 | 17,226 |
2021-01-22 | $35.40 | $35.40 | $35.23 | $35.36 | $34.35 | 2,681 |
2021-01-21 | $35.54 | $35.66 | $35.50 | $35.65 | $34.63 | 3,399 |
2021-01-20 | $35.45 | $35.56 | $35.39 | $35.56 | $34.55 | 3,280 |
2021-01-19 | $35.19 | $35.29 | $33.80 | $35.24 | $34.24 | 54,091 |
2021-01-15 | $34.99 | $35.02 | $34.75 | $34.83 | $33.84 | 15,796 |
2021-01-14 | $35.28 | $35.37 | $35.24 | $35.24 | $34.24 | 8,762 |
2021-01-13 | $35.12 | $35.21 | $35.09 | $35.09 | $34.09 | 3,101 |
2021-01-12 | $34.97 | $35.11 | $34.97 | $35.09 | $34.09 | 7,588 |
2021-01-11 | $34.82 | $34.93 | $34.82 | $34.91 | $33.92 | 5,192 |
2021-01-08 | $35.08 | $35.11 | $34.90 | $35.01 | $34.01 | 2,341 |
2021-01-07 | $34.49 | $34.81 | $34.49 | $34.81 | $33.82 | 6,906 |
2021-01-06 | $34.22 | $34.63 | $34.22 | $34.38 | $33.40 | 4,699 |
2021-01-05 | $33.89 | $34.10 | $33.89 | $34.00 | $33.03 | 2,149 |
2021-01-04 | $34.00 | $34.14 | $33.45 | $33.63 | $32.67 | 9,489 |
2020-12-31 | $33.50 | $33.67 | $33.49 | $33.66 | $32.70 | 32,698 |
2020-12-30 | $33.64 | $33.64 | $33.50 | $33.50 | $32.55 | 12,096 |
2020-12-29 | $33.52 | $33.52 | $33.32 | $33.33 | $32.38 | 6,113 |
2020-12-28 | $33.50 | $33.50 | $33.28 | $33.31 | $32.36 | 7,906 |
2020-12-24 | $33.25 | $33.25 | $33.14 | $33.20 | $32.25 | 7,298 |
2020-12-23 | $33.14 | $33.23 | $33.14 | $33.17 | $32.22 | 30,927 |
2020-12-22 | $32.93 | $33.00 | $32.93 | $32.95 | $32.01 | 1,402 |
2020-12-21 | $32.79 | $33.06 | $32.70 | $32.97 | $32.03 | 22,380 |
2020-12-18 | $33.32 | $33.38 | $33.19 | $33.24 | $32.29 | 28,843 |
2020-12-17 | $33.21 | $33.27 | $33.18 | $33.23 | $32.28 | 2,028 |
2020-12-16 | $32.97 | $33.05 | $32.83 | $33.01 | $32.07 | 24,295 |
2020-12-15 | $32.78 | $32.93 | $32.78 | $32.93 | $31.99 | 2,587 |
2020-12-14 | $32.77 | $32.87 | $32.63 | $32.63 | $31.70 | 16,345 |
2020-12-11 | $32.81 | $32.93 | $32.69 | $32.86 | $31.61 | 1,586 |
2020-12-10 | $32.82 | $33.00 | $32.78 | $32.99 | $31.73 | 23,129 |
2020-12-09 | $33.27 | $33.27 | $32.80 | $32.93 | $31.68 | 15,787 |
2020-12-08 | $32.99 | $33.13 | $32.99 | $33.13 | $31.87 | 7,668 |
2020-12-07 | $33.04 | $33.07 | $32.94 | $32.99 | $31.74 | 4,804 |
2020-12-04 | $33.00 | $33.14 | $32.98 | $33.09 | $31.83 | 7,535 |
2020-12-03 | $32.86 | $32.89 | $32.74 | $32.74 | $31.50 | 1,599 |
2020-12-02 | $32.55 | $32.65 | $32.55 | $32.59 | $31.35 | 36,290 |
2020-12-01 | $32.63 | $32.65 | $32.63 | $32.63 | $31.39 | 2,092 |
2020-11-30 | $32.24 | $32.31 | $32.09 | $32.09 | $30.87 | 3,591 |
2020-11-27 | $32.46 | $32.50 | $32.44 | $32.44 | $31.21 | 2,460 |
2020-11-25 | $32.27 | $32.31 | $32.22 | $32.24 | $31.01 | 1,695 |
2020-11-24 | $32.38 | $32.40 | $32.36 | $32.39 | $31.16 | 2,589 |
2020-11-23 | $32.07 | $32.07 | $31.92 | $32.02 | $30.80 | 2,198 |
2020-11-20 | $32.02 | $32.02 | $31.79 | $31.80 | $30.59 | 25,643 |
2020-11-19 | $31.78 | $32.00 | $31.78 | $32.00 | $30.78 | 2,253 |
2020-11-18 | $32.14 | $32.24 | $31.91 | $31.91 | $30.70 | 32,281 |
2020-11-17 | $32.08 | $32.17 | $32.08 | $32.12 | $30.90 | 1,723 |
2020-11-16 | $32.18 | $32.23 | $32.09 | $32.19 | $30.97 | 4,216 |
2020-11-13 | $31.71 | $31.84 | $31.71 | $31.84 | $30.63 | 1,587 |
2020-11-12 | $31.64 | $31.75 | $31.30 | $31.39 | $30.20 | 3,423 |
2020-11-11 | $31.75 | $31.87 | $31.74 | $31.80 | $30.59 | 3,126 |
2020-11-10 | $31.43 | $31.55 | $31.41 | $31.49 | $30.30 | 2,635 |
2020-11-09 | $32.50 | $32.50 | $31.50 | $31.50 | $30.30 | 8,968 |
2020-11-06 | $31.29 | $31.43 | $31.27 | $31.35 | $30.16 | 14,914 |
2020-11-05 | $31.32 | $31.39 | $31.09 | $31.28 | $30.09 | 7,921 |
2020-11-04 | $30.39 | $30.99 | $30.39 | $30.67 | $29.50 | 8,869 |
2020-11-03 | $29.88 | $30.21 | $29.88 | $30.16 | $29.01 | 3,099 |
2020-11-02 | $29.55 | $29.55 | $29.33 | $29.53 | $28.41 | 37,366 |
2020-10-30 | $29.01 | $29.02 | $28.92 | $29.02 | $27.92 | 3,844 |
2020-10-29 | $29.18 | $29.41 | $29.18 | $29.33 | $28.21 | 52,867 |
2020-10-28 | $29.44 | $29.44 | $29.19 | $29.19 | $28.08 | 10,238 |
2020-10-27 | $30.23 | $30.23 | $30.09 | $30.09 | $28.94 | 629 |
2020-10-26 | $30.49 | $30.54 | $30.09 | $30.25 | $29.10 | 3,895 |
2020-10-23 | $30.78 | $30.78 | $30.61 | $30.73 | $29.56 | 6,659 |
2020-10-22 | $30.58 | $30.74 | $30.58 | $30.72 | $29.55 | 1,534 |
2020-10-21 | $30.70 | $30.85 | $30.69 | $30.69 | $29.52 | 5,296 |
2020-10-20 | $30.76 | $30.83 | $30.71 | $30.76 | $29.59 | 8,296 |
2020-10-19 | $31.03 | $31.03 | $30.57 | $30.57 | $29.41 | 5,264 |
2020-10-16 | $31.07 | $31.07 | $30.89 | $30.89 | $29.72 | 3,570 |
2020-10-15 | $30.42 | $30.81 | $30.42 | $30.81 | $29.63 | 1,019 |
2020-10-14 | $31.08 | $31.08 | $30.89 | $30.92 | $29.74 | 5,334 |
2020-10-13 | $31.15 | $31.15 | $31.01 | $31.08 | $29.90 | 7,033 |
2020-10-12 | $31.09 | $31.21 | $31.09 | $31.21 | $30.02 | 2,966 |
2020-10-09 | $30.81 | $30.97 | $30.81 | $30.90 | $29.72 | 3,761 |
2020-10-08 | $30.63 | $30.71 | $30.55 | $30.65 | $29.48 | 6,455 |
2020-10-07 | $30.31 | $30.45 | $30.30 | $30.45 | $29.29 | 4,369 |
2020-10-06 | $30.32 | $30.38 | $29.98 | $29.98 | $28.84 | 1,498 |
2020-10-05 | $29.97 | $30.32 | $29.97 | $30.32 | $29.17 | 10,725 |
2020-10-02 | $29.42 | $29.82 | $29.42 | $29.73 | $28.60 | 5,721 |
2020-10-01 | $29.82 | $29.87 | $29.73 | $29.85 | $28.72 | 4,888 |
2020-09-30 | $29.59 | $29.79 | $29.58 | $29.70 | $28.57 | 64,292 |
2020-09-29 | $29.59 | $29.64 | $29.56 | $29.58 | $28.46 | 7,198 |
2020-09-28 | $29.54 | $29.64 | $29.54 | $29.63 | $28.50 | 3,505 |
2020-09-25 | $28.74 | $29.17 | $28.74 | $29.17 | $28.06 | 1,726 |
2020-09-24 | $28.80 | $29.04 | $28.78 | $28.94 | $27.84 | 8,538 |
2020-09-23 | $29.40 | $29.41 | $28.89 | $28.89 | $27.79 | 7,361 |
2020-09-22 | $29.29 | $29.42 | $29.22 | $29.42 | $28.30 | 4,260 |
2020-09-21 | $29.11 | $29.31 | $29.04 | $29.31 | $28.20 | 2,661 |
2020-09-18 | $30.05 | $30.05 | $29.72 | $29.81 | $28.67 | 1,726 |
2020-09-17 | $29.82 | $30.07 | $29.82 | $29.94 | $28.80 | 2,126 |
2020-09-16 | $30.24 | $30.34 | $30.07 | $30.07 | $28.92 | 3,532 |
2020-09-15 | $30.12 | $30.23 | $30.08 | $30.09 | $28.95 | 4,686 |
2020-09-14 | $29.79 | $30.02 | $29.79 | $29.90 | $28.76 | 15,807 |
2020-09-11 | $29.69 | $29.69 | $29.36 | $29.55 | $28.43 | 874 |
2020-09-10 | $29.80 | $29.89 | $29.45 | $29.46 | $28.34 | 4,105 |
2020-09-09 | $29.67 | $29.99 | $29.66 | $29.89 | $28.75 | 11,219 |
2020-09-08 | $29.50 | $29.62 | $29.34 | $29.34 | $28.22 | 1,287,838 |
2020-09-04 | $30.16 | $30.16 | $29.65 | $29.94 | $28.80 | 2,097 |
2020-09-03 | $30.55 | $30.55 | $29.94 | $30.02 | $28.88 | 3,148 |
2020-09-02 | $30.65 | $30.96 | $30.65 | $30.94 | $29.76 | 6,962 |
2020-09-01 | $30.40 | $30.43 | $30.37 | $30.43 | $29.27 | 3,495 |
2020-08-31 | $30.45 | $30.50 | $30.37 | $30.39 | $29.23 | 8,798 |
2020-08-28 | $30.43 | $30.57 | $30.41 | $30.53 | $29.37 | 15,710 |
2020-08-27 | $30.35 | $30.40 | $30.32 | $30.32 | $29.16 | 3,258 |
2020-08-26 | $30.46 | $30.47 | $30.45 | $30.45 | $29.29 | 1,488 |
2020-08-25 | $30.35 | $30.41 | $30.22 | $30.36 | $29.20 | 6,329 |
2020-08-24 | $30.33 | $30.33 | $30.15 | $30.29 | $29.14 | 12,595 |
2020-08-21 | $29.99 | $30.10 | $29.99 | $30.10 | $28.95 | 1,466 |
2020-08-20 | $30.07 | $30.16 | $30.07 | $30.16 | $29.01 | 2,777 |
2020-08-19 | $30.42 | $30.53 | $30.08 | $30.21 | $29.06 | 3,805 |
2020-08-18 | $30.39 | $30.40 | $30.34 | $30.34 | $29.19 | 3,829 |
2020-08-17 | $30.30 | $30.43 | $30.30 | $30.37 | $29.22 | 7,373 |
2020-08-14 | $30.17 | $30.33 | $30.14 | $30.17 | $29.02 | 11,760 |
2020-08-13 | $30.24 | $30.27 | $30.14 | $30.18 | $29.04 | 6,540 |
2020-08-12 | $30.27 | $30.31 | $30.25 | $30.28 | $29.12 | 4,329 |
2020-08-11 | $30.14 | $30.20 | $29.85 | $29.85 | $28.71 | 5,251 |
2020-08-10 | $30.04 | $30.04 | $29.94 | $30.03 | $28.89 | 1,278 |
2020-08-07 | $29.79 | $29.89 | $29.76 | $29.89 | $28.75 | 4,577 |
2020-08-06 | $29.95 | $29.95 | $29.80 | $29.94 | $28.80 | 3,767 |
2020-08-05 | $29.95 | $30.07 | $29.92 | $29.96 | $28.82 | 3,732 |
2020-08-04 | $29.66 | $29.72 | $29.62 | $29.72 | $28.59 | 13,305 |
2020-08-03 | $29.49 | $29.72 | $29.49 | $29.62 | $28.50 | 8,624 |
2020-07-31 | $29.41 | $29.41 | $28.93 | $29.26 | $28.14 | 10,990 |
2020-07-30 | $29.14 | $29.43 | $29.07 | $29.43 | $28.31 | 26,090 |
2020-07-29 | $29.33 | $29.62 | $29.33 | $29.53 | $28.41 | 4,947 |
2020-07-28 | $29.26 | $29.34 | $29.14 | $29.14 | $28.03 | 14,234 |
2020-07-27 | $29.22 | $29.42 | $29.22 | $29.41 | $28.29 | 13,468 |
2020-07-24 | $29.20 | $29.20 | $29.01 | $29.05 | $27.94 | 2,321 |
2020-07-23 | $29.48 | $29.68 | $29.26 | $29.39 | $28.27 | 10,879 |
2020-07-22 | $29.47 | $29.61 | $29.43 | $29.59 | $28.47 | 7,273 |
2020-07-21 | $29.51 | $29.59 | $29.35 | $29.35 | $28.23 | 22,482 |
2020-07-20 | $29.24 | $29.42 | $29.24 | $29.42 | $28.30 | 3,187 |
2020-07-17 | $29.07 | $29.18 | $29.04 | $29.18 | $28.07 | 19,181 |
2020-07-16 | $28.89 | $29.01 | $28.89 | $28.99 | $27.89 | 2,228 |
2020-07-15 | $28.90 | $29.07 | $28.86 | $28.99 | $27.89 | 9,304 |
2020-07-14 | $28.16 | $28.72 | $28.16 | $28.72 | $27.63 | 10,300 |
2020-07-13 | $28.67 | $28.84 | $28.27 | $28.27 | $27.20 | 16,532 |
2020-07-10 | $28.29 | $28.46 | $28.21 | $28.46 | $27.38 | 1,289 |
2020-07-09 | $28.09 | $28.41 | $28.09 | $28.29 | $27.22 | 10,804 |
2020-07-08 | $28.42 | $28.47 | $28.30 | $28.47 | $27.38 | 18,477 |
2020-07-07 | $28.41 | $28.56 | $28.29 | $28.29 | $27.21 | 5,535 |
2020-07-06 | $28.63 | $28.66 | $28.50 | $28.64 | $27.55 | 7,752 |
2020-07-02 | $28.16 | $28.25 | $28.06 | $28.06 | $26.99 | 19,985 |
2020-07-01 | $27.89 | $27.97 | $27.80 | $27.85 | $26.79 | 58,424 |
2020-06-30 | $27.54 | $27.87 | $27.54 | $27.87 | $26.81 | 10,241 |
2020-06-29 | $27.51 | $27.56 | $27.22 | $27.50 | $26.45 | 8,283 |
2020-06-26 | $27.52 | $27.63 | $27.19 | $27.24 | $26.20 | 131,111 |
2020-06-25 | $27.19 | $27.64 | $27.19 | $27.64 | $26.59 | 120,735 |
2020-06-24 | $27.70 | $27.70 | $27.23 | $27.39 | $26.34 | 37,642 |
2020-06-23 | $28.23 | $28.25 | $28.06 | $28.06 | $26.99 | 14,063 |
2020-06-22 | $27.75 | $28.01 | $27.69 | $27.97 | $26.90 | 6,727 |
2020-06-19 | $28.09 | $28.09 | $27.64 | $27.78 | $26.73 | 9,545 |
2020-06-18 | $27.80 | $27.80 | $27.74 | $27.78 | $26.72 | 4,570 |
2020-06-17 | $27.98 | $28.05 | $27.87 | $27.88 | $26.82 | 19,153 |
2020-06-16 | $28.11 | $28.12 | $27.74 | $27.80 | $26.74 | 9,022 |
2020-06-15 | $26.75 | $27.55 | $26.75 | $27.44 | $26.40 | 7,732 |
2020-06-12 | $27.87 | $27.87 | $27.25 | $27.55 | $26.26 | 4,538 |
2020-06-11 | $28.04 | $28.04 | $27.18 | $27.27 | $25.99 | 16,887 |
2020-06-10 | $29.00 | $29.00 | $28.74 | $28.86 | $27.50 | 36,848 |
2020-06-09 | $28.91 | $29.03 | $28.88 | $28.92 | $27.56 | 11,486 |
2020-06-08 | $29.04 | $29.29 | $29.01 | $29.29 | $27.91 | 3,012 |
2020-06-05 | $28.96 | $29.00 | $28.93 | $28.97 | $27.60 | 11,956 |
2020-06-04 | $28.45 | $28.47 | $28.32 | $28.35 | $27.01 | 8,732 |
2020-06-03 | $28.30 | $28.53 | $28.30 | $28.46 | $27.12 | 31,668 |
2020-06-02 | $27.91 | $28.11 | $27.86 | $28.11 | $26.79 | 10,440 |
2020-06-01 | $27.77 | $27.87 | $27.77 | $27.87 | $26.56 | 26,420 |
2020-05-29 | $27.39 | $27.67 | $27.29 | $27.67 | $26.36 | 16,507 |
2020-05-28 | $27.67 | $27.78 | $27.44 | $27.45 | $26.15 | 96,088 |
2020-05-27 | $27.41 | $27.51 | $27.17 | $27.48 | $26.19 | 29,202 |
2020-05-26 | $27.28 | $27.36 | $27.10 | $27.10 | $25.83 | 15,183 |
2020-05-22 | $26.66 | $26.66 | $26.51 | $26.65 | $25.40 | 5,115 |
2020-05-21 | $26.76 | $26.76 | $26.65 | $26.74 | $25.48 | 11,203 |
2020-05-20 | $26.79 | $26.97 | $26.79 | $26.85 | $25.59 | 4,079 |
2020-05-19 | $26.63 | $26.86 | $26.43 | $26.43 | $25.19 | 13,140 |
2020-05-18 | $26.39 | $26.84 | $26.39 | $26.84 | $25.57 | 2,394 |
2020-05-15 | $25.49 | $25.73 | $25.49 | $25.73 | $24.52 | 16,630 |
2020-05-14 | $25.23 | $25.65 | $24.97 | $25.65 | $24.44 | 31,429 |
2020-05-13 | $25.76 | $26.00 | $25.37 | $25.56 | $24.36 | 11,766 |
2020-05-12 | $26.53 | $26.56 | $25.91 | $25.91 | $24.69 | 38,964 |
2020-05-11 | $26.36 | $26.60 | $26.22 | $26.49 | $25.24 | 14,152 |
2020-05-08 | $26.37 | $26.53 | $26.37 | $26.53 | $25.28 | 7,012 |
2020-05-07 | $26.03 | $26.15 | $26.03 | $26.11 | $24.88 | 18,985 |
2020-05-06 | $26.19 | $26.24 | $25.75 | $25.75 | $24.54 | 5,632 |
2020-05-05 | $25.83 | $26.13 | $25.75 | $25.82 | $24.61 | 10,051 |
2020-05-04 | $25.46 | $25.69 | $25.40 | $25.69 | $24.48 | 6,865 |
2020-05-01 | $25.77 | $25.77 | $25.46 | $25.54 | $24.34 | 9,994 |
2020-04-30 | $26.71 | $26.89 | $26.25 | $26.37 | $25.13 | 23,295 |
2020-04-29 | $26.79 | $27.05 | $26.79 | $27.00 | $25.73 | 36,303 |
2020-04-28 | $26.63 | $26.66 | $26.35 | $26.35 | $25.11 | 7,453 |
2020-04-27 | $26.29 | $26.37 | $26.16 | $26.32 | $25.08 | 3,402 |
2020-04-24 | $25.51 | $25.80 | $25.40 | $25.79 | $24.57 | 2,087 |
2020-04-23 | $25.65 | $25.94 | $25.44 | $25.51 | $24.31 | 14,350 |
2020-04-22 | $25.41 | $25.56 | $25.36 | $25.51 | $24.31 | 13,182 |
2020-04-21 | $25.22 | $25.32 | $24.86 | $24.97 | $23.80 | 18,776 |
2020-04-20 | $25.88 | $26.00 | $25.67 | $25.67 | $24.47 | 15,668 |
2020-04-17 | $25.99 | $26.13 | $25.77 | $26.07 | $24.84 | 4,808 |
2020-04-16 | $25.38 | $25.38 | $25.18 | $25.33 | $24.14 | 3,449 |
2020-04-15 | $25.35 | $25.50 | $25.14 | $25.22 | $24.03 | 17,139 |
2020-04-14 | $26.00 | $26.15 | $25.97 | $26.11 | $24.88 | 6,870 |
2020-04-13 | $25.19 | $25.48 | $25.19 | $25.38 | $24.19 | 19,681 |
2020-04-09 | $25.67 | $26.00 | $25.63 | $25.67 | $24.46 | 15,986 |
2020-04-08 | $24.88 | $25.43 | $24.85 | $25.28 | $24.09 | 10,118 |
2020-04-07 | $25.42 | $25.42 | $24.70 | $24.70 | $23.54 | 10,925 |
2020-04-06 | $24.25 | $24.66 | $24.24 | $24.57 | $23.41 | 5,719 |
2020-04-03 | $23.46 | $23.57 | $22.95 | $23.07 | $21.98 | 30,007 |
2020-04-02 | $23.47 | $23.53 | $23.25 | $23.43 | $22.33 | 3,938 |
2020-04-01 | $23.15 | $23.48 | $23.00 | $23.00 | $21.92 | 10,351 |
2020-03-31 | $24.22 | $24.47 | $23.93 | $23.95 | $22.82 | 45,082 |
2020-03-30 | $23.85 | $24.42 | $23.85 | $24.32 | $23.18 | 27,332 |
2020-03-27 | $23.64 | $24.26 | $23.64 | $23.66 | $22.55 | 16,184 |
2020-03-26 | $23.53 | $24.64 | $23.53 | $24.64 | $23.48 | 136,260 |
2020-03-25 | $22.95 | $24.04 | $22.61 | $23.35 | $22.25 | 46,268 |
2020-03-24 | $22.08 | $22.92 | $22.08 | $22.92 | $21.84 | 59,913 |
2020-03-23 | $21.32 | $21.32 | $20.75 | $21.00 | $20.01 | 65,701 |
2020-03-20 | $22.45 | $22.56 | $21.37 | $21.38 | $20.37 | 38,585 |
2020-03-19 | $21.37 | $22.38 | $21.37 | $22.04 | $21.00 | 49,759 |
2020-03-18 | $21.67 | $22.29 | $21.16 | $21.77 | $20.75 | 56,396 |
2020-03-17 | $22.67 | $23.40 | $22.30 | $23.38 | $22.28 | 11,663 |
2020-03-16 | $22.33 | $23.51 | $22.25 | $22.25 | $21.20 | 11,910 |
2020-03-13 | $24.97 | $24.97 | $23.45 | $24.89 | $23.72 | 18,100 |
2020-03-12 | $24.08 | $24.14 | $23.18 | $23.48 | $22.38 | 32,361 |
2020-03-11 | $26.47 | $26.49 | $25.61 | $25.89 | $24.67 | 37,341 |
2020-03-10 | $27.04 | $27.19 | $26.23 | $27.19 | $25.91 | 94,451 |
2020-03-09 | $26.25 | $27.01 | $26.11 | $26.11 | $24.88 | 30,928 |
2020-03-06 | $27.86 | $28.22 | $27.84 | $28.22 | $26.89 | 15,989 |
2020-03-05 | $28.79 | $29.00 | $28.57 | $28.64 | $27.29 | 17,785 |
2020-03-04 | $29.07 | $29.52 | $28.96 | $29.52 | $28.13 | 6,722 |
2020-03-03 | $29.08 | $29.30 | $28.49 | $28.56 | $27.22 | 33,657 |
2020-03-02 | $28.31 | $29.01 | $28.06 | $29.00 | $27.63 | 12,673 |
2020-02-28 | $27.86 | $28.18 | $27.57 | $28.18 | $26.85 | 21,495 |
2020-02-27 | $29.00 | $29.40 | $28.53 | $28.53 | $27.19 | 16,394 |
2020-02-26 | $30.10 | $30.10 | $29.57 | $29.59 | $28.19 | 7,872 |
2020-02-25 | $30.47 | $30.47 | $29.64 | $29.67 | $28.28 | 15,793 |
2020-02-24 | $30.37 | $30.63 | $30.37 | $30.43 | $29.00 | 8,744 |
2020-02-21 | $31.36 | $31.53 | $31.36 | $31.41 | $29.94 | 7,539 |
2020-02-20 | $31.82 | $31.82 | $31.54 | $31.65 | $30.16 | 4,003 |
2020-02-19 | $31.80 | $31.89 | $31.80 | $31.81 | $30.32 | 6,380 |
2020-02-18 | $31.59 | $31.73 | $31.59 | $31.66 | $30.17 | 21,156 |
2020-02-14 | $31.78 | $31.78 | $31.62 | $31.70 | $30.21 | 16,712 |
2020-02-13 | $31.66 | $31.87 | $31.66 | $31.76 | $30.26 | 24,266 |
2020-02-12 | $31.74 | $31.88 | $31.72 | $31.85 | $30.35 | 9,560 |
2020-02-11 | $31.65 | $31.73 | $31.56 | $31.67 | $30.18 | 17,779 |
2020-02-10 | $31.33 | $31.40 | $31.28 | $31.40 | $29.92 | 6,313 |
2020-02-07 | $31.32 | $31.35 | $31.22 | $31.26 | $29.79 | 7,654 |
2020-02-06 | $31.72 | $31.72 | $31.53 | $31.53 | $30.05 | 10,511 |
2020-02-05 | $31.42 | $31.58 | $31.41 | $31.51 | $30.02 | 4,991 |
2020-02-04 | $31.12 | $31.21 | $31.11 | $31.12 | $29.65 | 7,000 |
2020-02-03 | $30.66 | $30.84 | $30.63 | $30.67 | $29.23 | 10,999 |
2020-01-31 | $30.76 | $30.76 | $30.34 | $30.44 | $29.01 | 11,755 |
2020-01-30 | $30.76 | $31.07 | $30.76 | $31.07 | $29.61 | 6,050 |
2020-01-29 | $31.19 | $31.24 | $31.13 | $31.13 | $29.66 | 4,826 |
2020-01-28 | $31.03 | $31.27 | $31.03 | $31.25 | $29.78 | 6,367 |
2020-01-27 | $30.89 | $31.07 | $30.89 | $30.92 | $29.47 | 20,083 |
2020-01-24 | $31.82 | $31.82 | $31.41 | $31.52 | $30.03 | 8,834 |
2020-01-23 | $31.55 | $31.72 | $31.50 | $31.72 | $30.23 | 9,783 |
2020-01-22 | $31.93 | $31.93 | $31.72 | $31.77 | $30.28 | 5,280 |
2020-01-21 | $31.76 | $31.76 | $31.62 | $31.65 | $30.16 | 11,086 |
2020-01-17 | $31.85 | $31.89 | $31.83 | $31.88 | $30.38 | 4,673 |
2020-01-16 | $31.64 | $31.73 | $31.64 | $31.73 | $30.24 | 3,951 |
2020-01-15 | $31.52 | $31.53 | $31.43 | $31.49 | $30.01 | 3,469 |
2020-01-14 | $31.54 | $31.61 | $31.52 | $31.54 | $30.06 | 11,314 |
2020-01-13 | $31.43 | $31.56 | $31.39 | $31.56 | $30.08 | 14,877 |
2020-01-10 | $31.47 | $31.47 | $31.28 | $31.31 | $29.83 | 10,034 |
2020-01-09 | $31.32 | $31.35 | $31.28 | $31.35 | $29.87 | 2,219 |
2020-01-08 | $31.05 | $31.32 | $31.05 | $31.24 | $29.77 | 5,503 |
2020-01-07 | $31.13 | $31.15 | $31.08 | $31.12 | $29.65 | 4,900 |
2020-01-06 | $31.06 | $31.20 | $31.05 | $31.16 | $29.69 | 6,616 |
2020-01-03 | $31.16 | $31.23 | $31.14 | $31.17 | $29.71 | 4,242 |
2020-01-02 | $31.38 | $31.44 | $31.30 | $31.44 | $29.96 | 6,384 |
2019-12-31 | $31.17 | $31.20 | $31.12 | $31.20 | $29.73 | 8,320 |
2019-12-30 | $31.24 | $31.28 | $31.10 | $31.16 | $29.69 | 20,024 |
2019-12-27 | $31.22 | $31.31 | $31.22 | $31.27 | $29.80 | 3,071 |
2019-12-26 | $31.22 | $31.26 | $31.20 | $31.21 | $29.75 | 1,854 |
2019-12-24 | $31.18 | $31.18 | $31.11 | $31.12 | $29.65 | 8,181 |
2019-12-23 | $31.19 | $31.19 | $31.10 | $31.11 | $29.65 | 16,086 |
2019-12-20 | $31.07 | $31.10 | $31.06 | $31.08 | $29.61 | 4,979 |
2019-12-19 | $30.94 | $31.01 | $30.90 | $30.97 | $29.51 | 56,658 |
2019-12-18 | $30.98 | $31.03 | $30.95 | $30.97 | $29.51 | 9,860 |
2019-12-17 | $30.88 | $31.02 | $30.88 | $30.94 | $29.49 | 41,551 |
2019-12-16 | $30.87 | $31.01 | $30.86 | $30.89 | $29.44 | 17,627 |
2019-12-13 | $31.12 | $31.12 | $31.06 | $31.09 | $29.23 | 51,801 |
2019-12-12 | $30.80 | $31.09 | $30.74 | $31.05 | $29.18 | 45,335 |
2019-12-11 | $30.63 | $30.75 | $30.63 | $30.75 | $28.91 | 6,249 |
2019-12-10 | $30.56 | $30.69 | $30.56 | $30.61 | $28.77 | 9,477 |
2019-12-09 | $30.70 | $30.71 | $30.62 | $30.62 | $28.79 | 2,670 |
2019-12-06 | $30.67 | $30.75 | $30.67 | $30.74 | $28.90 | 3,685 |
2019-12-05 | $30.43 | $30.48 | $30.38 | $30.48 | $28.65 | 4,848 |
2019-12-04 | $30.35 | $30.46 | $30.34 | $30.40 | $28.57 | 4,577 |
2019-12-03 | $30.06 | $30.19 | $30.05 | $30.19 | $28.37 | 5,140 |
2019-12-02 | $30.43 | $30.50 | $30.41 | $30.42 | $28.59 | 7,369 |
2019-11-29 | $30.67 | $30.68 | $30.61 | $30.61 | $28.78 | 2,158 |
2019-11-27 | $30.81 | $30.84 | $30.75 | $30.84 | $28.99 | 17,323 |
2019-11-26 | $30.64 | $30.77 | $30.64 | $30.74 | $28.90 | 5,985 |
2019-11-25 | $30.61 | $30.75 | $30.61 | $30.69 | $28.85 | 2,985 |
2019-11-22 | $30.51 | $30.51 | $30.37 | $30.44 | $28.62 | 14,114 |
2019-11-21 | $30.32 | $30.39 | $30.30 | $30.36 | $28.54 | 5,094 |
2019-11-20 | $30.53 | $30.56 | $30.32 | $30.44 | $28.61 | 11,601 |
2019-11-19 | $30.58 | $30.61 | $30.44 | $30.54 | $28.71 | 14,212 |
2019-11-18 | $30.54 | $30.54 | $30.46 | $30.48 | $28.65 | 12,199 |
2019-11-15 | $30.39 | $30.50 | $30.39 | $30.47 | $28.64 | 6,695 |
2019-11-14 | $30.19 | $30.28 | $30.19 | $30.28 | $28.46 | 5,817 |
2019-11-13 | $30.27 | $30.29 | $30.16 | $30.22 | $28.41 | 5,063 |
2019-11-12 | $30.38 | $30.38 | $30.30 | $30.31 | $28.49 | 5,523 |
2019-11-11 | $30.25 | $30.40 | $30.22 | $30.34 | $28.52 | 22,787 |
2019-11-08 | $30.32 | $30.38 | $30.31 | $30.38 | $28.55 | 3,505 |
2019-11-07 | $30.42 | $30.54 | $30.39 | $30.42 | $28.60 | 6,099 |
2019-11-06 | $30.23 | $30.32 | $30.20 | $30.28 | $28.47 | 56,875 |
2019-11-05 | $30.31 | $30.31 | $30.27 | $30.27 | $28.46 | 4,104 |
2019-11-04 | $30.23 | $30.26 | $30.21 | $30.24 | $28.42 | 11,385 |
2019-11-01 | $29.89 | $30.07 | $29.89 | $30.07 | $28.27 | 14,915 |
2019-10-31 | $29.71 | $29.79 | $29.62 | $29.68 | $27.90 | 103,388 |
2019-10-30 | $29.71 | $29.87 | $29.67 | $29.87 | $28.08 | 4,808 |
2019-10-29 | $29.82 | $29.97 | $29.81 | $29.85 | $28.06 | 7,962 |
2019-10-28 | $29.78 | $29.88 | $29.78 | $29.85 | $28.06 | 11,349 |
2019-10-25 | $29.54 | $29.74 | $29.54 | $29.70 | $27.92 | 18,474 |
2019-10-24 | $29.50 | $29.52 | $29.44 | $29.52 | $27.75 | 7,273 |
2019-10-23 | $29.33 | $29.44 | $29.31 | $29.39 | $27.63 | 11,336 |
2019-10-22 | $29.40 | $29.54 | $29.35 | $29.38 | $27.61 | 11,136 |
2019-10-21 | $29.40 | $29.40 | $29.32 | $29.37 | $27.61 | 5,308 |
2019-10-18 | $29.14 | $29.25 | $29.09 | $29.18 | $27.43 | 9,158 |
2019-10-17 | $29.24 | $29.33 | $29.23 | $29.24 | $27.49 | 3,580 |
2019-10-16 | $29.22 | $29.23 | $29.12 | $29.15 | $27.40 | 5,366 |
2019-10-15 | $28.98 | $29.31 | $28.98 | $29.23 | $27.47 | 3,984 |
2019-10-14 | $28.92 | $29.04 | $28.92 | $28.95 | $27.22 | 7,303 |
2019-10-11 | $28.91 | $29.25 | $28.91 | $29.07 | $27.33 | 9,624 |
2019-10-10 | $28.30 | $28.60 | $28.30 | $28.52 | $26.81 | 9,020 |
2019-10-09 | $28.28 | $28.41 | $28.28 | $28.34 | $26.64 | 3,376 |
2019-10-08 | $28.33 | $28.34 | $28.09 | $28.09 | $26.40 | 19,666 |
2019-10-07 | $28.58 | $28.71 | $28.53 | $28.54 | $26.83 | 10,836 |
2019-10-04 | $28.44 | $28.66 | $28.44 | $28.66 | $26.94 | 2,857 |
2019-10-03 | $28.08 | $28.33 | $28.08 | $28.32 | $26.62 | 9,679 |
2019-10-02 | $28.42 | $28.44 | $28.08 | $28.18 | $26.49 | 21,427 |
2019-10-01 | $28.73 | $28.76 | $28.67 | $28.67 | $26.95 | 5,127 |
2019-09-30 | $29.02 | $29.04 | $29.00 | $29.00 | $27.26 | 1,050 |
2019-09-27 | $29.10 | $29.10 | $28.74 | $28.86 | $27.13 | 13,983 |
2019-09-26 | $29.00 | $29.09 | $28.93 | $29.03 | $27.28 | 4,857 |
2019-09-25 | $28.90 | $29.12 | $28.90 | $29.09 | $27.34 | 40,956 |
2019-09-24 | $29.15 | $29.15 | $28.89 | $28.95 | $27.22 | 3,750 |
2019-09-23 | $29.11 | $29.23 | $29.11 | $29.21 | $27.46 | 13,270 |
2019-09-20 | $29.21 | $29.24 | $29.14 | $29.17 | $27.42 | 11,829 |
2019-09-19 | $29.48 | $29.48 | $29.33 | $29.33 | $27.57 | 3,824 |
2019-09-18 | $29.40 | $29.40 | $29.15 | $29.37 | $27.61 | 3,623 |
2019-09-17 | $29.33 | $29.46 | $29.33 | $29.46 | $27.70 | 2,834 |
2019-09-16 | $29.41 | $29.42 | $29.36 | $29.39 | $27.63 | 3,008 |
2019-09-13 | $29.59 | $29.59 | $29.50 | $29.50 | $27.73 | 2,226 |
2019-09-12 | $29.37 | $29.54 | $29.37 | $29.44 | $27.67 | 8,464 |
2019-09-11 | $29.18 | $29.33 | $29.14 | $29.33 | $27.57 | 11,848 |
2019-09-10 | $28.98 | $29.10 | $28.98 | $29.10 | $27.35 | 2,488 |
2019-09-09 | $29.10 | $29.10 | $29.02 | $29.08 | $27.33 | 4,017 |
2019-09-06 | $29.14 | $29.14 | $29.04 | $29.04 | $27.30 | 4,354 |
2019-09-05 | $28.91 | $29.01 | $28.91 | $28.95 | $27.21 | 14,081 |
2019-09-04 | $28.46 | $28.58 | $28.46 | $28.58 | $26.87 | 11,475 |
2019-09-03 | $28.16 | $28.26 | $28.12 | $28.19 | $26.50 | 3,159 |
2019-08-30 | $28.43 | $28.43 | $28.28 | $28.37 | $26.67 | 7,926 |
2019-08-29 | $28.30 | $28.35 | $28.21 | $28.30 | $26.60 | 9,812 |
2019-08-28 | $27.67 | $27.93 | $27.67 | $27.91 | $26.23 | 3,900 |
2019-08-27 | $28.01 | $28.05 | $27.78 | $27.80 | $26.13 | 30,991 |
2019-08-26 | $27.74 | $27.84 | $27.71 | $27.81 | $26.14 | 48,788 |
2019-08-23 | $28.03 | $28.16 | $27.60 | $27.60 | $25.94 | 5,291 |
2019-08-22 | $28.28 | $28.28 | $28.10 | $28.24 | $26.54 | 15,970 |
2019-08-21 | $28.24 | $28.28 | $28.19 | $28.24 | $26.55 | 11,227 |
2019-08-20 | $28.09 | $28.10 | $27.99 | $27.99 | $26.31 | 8,469 |
2019-08-19 | $28.17 | $28.19 | $28.13 | $28.16 | $26.47 | 35,736 |
2019-08-16 | $27.76 | $27.92 | $27.71 | $27.92 | $26.25 | 5,770 |
2019-08-15 | $27.50 | $27.56 | $27.37 | $27.53 | $25.88 | 12,304 |
2019-08-14 | $27.78 | $27.78 | $27.38 | $27.39 | $25.75 | 13,492 |
2019-08-13 | $27.96 | $28.37 | $27.96 | $28.21 | $26.52 | 20,558 |
2019-08-12 | $27.99 | $27.99 | $27.83 | $27.83 | $26.16 | 5,407 |
2019-08-09 | $28.32 | $28.32 | $28.11 | $28.23 | $26.53 | 11,409 |
2019-08-08 | $28.17 | $28.49 | $28.17 | $28.49 | $26.78 | 11,875 |
2019-08-07 | $27.67 | $28.03 | $27.62 | $28.03 | $26.35 | 20,111 |
2019-08-06 | $27.82 | $28.00 | $27.75 | $27.98 | $26.30 | 7,652 |
2019-08-05 | $28.00 | $28.00 | $27.45 | $27.63 | $25.97 | 8,171 |
2019-08-02 | $28.62 | $28.62 | $28.38 | $28.46 | $26.75 | 6,896 |
2019-08-01 | $29.10 | $29.29 | $28.67 | $28.70 | $26.98 | 10,278 |
2019-07-31 | $29.40 | $29.42 | $29.06 | $29.12 | $27.37 | 5,123 |
2019-07-30 | $29.41 | $29.44 | $29.32 | $29.40 | $27.63 | 6,117 |
2019-07-29 | $29.57 | $29.57 | $29.50 | $29.55 | $27.78 | 5,081 |
2019-07-26 | $29.63 | $29.63 | $29.60 | $29.62 | $27.84 | 5,178 |
2019-07-25 | $29.69 | $29.69 | $29.53 | $29.53 | $27.76 | 2,239 |
2019-07-24 | $29.66 | $29.79 | $29.66 | $29.79 | $28.00 | 5,013 |
2019-07-23 | $29.62 | $29.73 | $29.60 | $29.73 | $27.94 | 2,289 |
2019-07-22 | $29.64 | $29.64 | $29.55 | $29.55 | $27.78 | 4,450 |
2019-07-19 | $29.80 | $29.80 | $29.57 | $29.57 | $27.80 | 4,680 |
2019-07-18 | $29.44 | $29.65 | $29.44 | $29.65 | $27.88 | 2,059 |
2019-07-17 | $29.65 | $29.65 | $29.55 | $29.55 | $27.78 | 1,731 |
2019-07-16 | $29.69 | $29.74 | $29.63 | $29.66 | $27.88 | 8,397 |
2019-07-15 | $29.76 | $29.77 | $29.68 | $29.76 | $27.97 | 9,281 |
2019-07-12 | $29.63 | $29.76 | $29.63 | $29.74 | $27.95 | 3,879 |
2019-07-11 | $29.53 | $29.53 | $29.42 | $29.50 | $27.73 | 4,870 |
2019-07-10 | $29.48 | $29.48 | $29.40 | $29.42 | $27.66 | 3,090 |
2019-07-09 | $29.26 | $29.37 | $29.26 | $29.34 | $27.58 | 2,521 |
2019-07-08 | $29.42 | $29.49 | $29.35 | $29.39 | $27.62 | 29,040 |
2019-07-05 | $29.45 | $29.57 | $29.42 | $29.50 | $27.73 | 5,599 |
2019-07-03 | $29.57 | $29.66 | $29.57 | $29.66 | $27.88 | 7,286 |
2019-07-02 | $29.47 | $29.51 | $29.41 | $29.46 | $27.69 | 6,194 |
2019-07-01 | $29.59 | $29.59 | $29.37 | $29.49 | $27.72 | 8,008 |
2019-06-28 | $29.17 | $29.30 | $29.15 | $29.28 | $27.52 | 5,041 |
2019-06-27 | $29.02 | $29.08 | $28.97 | $29.08 | $27.34 | 3,162 |
2019-06-26 | $28.96 | $29.05 | $28.88 | $28.88 | $27.15 | 3,233 |
2019-06-25 | $29.04 | $29.04 | $28.85 | $28.85 | $27.12 | 3,893 |
2019-06-24 | $29.11 | $29.12 | $29.02 | $29.03 | $27.29 | 4,261 |
2019-06-21 | $29.09 | $29.16 | $29.06 | $29.06 | $27.32 | 20,108 |
2019-06-20 | $29.04 | $29.17 | $29.04 | $29.16 | $27.42 | 2,796 |
2019-06-19 | $28.83 | $28.95 | $28.76 | $28.91 | $27.18 | 5,680 |
2019-06-18 | $28.83 | $28.83 | $28.76 | $28.76 | $27.03 | 8,072 |
2019-06-17 | $28.44 | $28.47 | $28.37 | $28.37 | $26.67 | 3,906 |
2019-06-14 | $28.75 | $28.78 | $28.73 | $28.78 | $26.74 | 2,089 |
2019-06-13 | $28.87 | $28.91 | $28.87 | $28.89 | $26.85 | 4,307 |
2019-06-12 | $28.89 | $28.89 | $28.74 | $28.78 | $26.75 | 5,911 |
2019-06-11 | $29.07 | $29.07 | $28.86 | $28.91 | $26.86 | 40,028 |
2019-06-10 | $28.84 | $28.92 | $28.81 | $28.82 | $26.78 | 3,337 |
2019-06-07 | $28.59 | $28.70 | $28.58 | $28.63 | $26.61 | 2,584 |
2019-06-06 | $28.30 | $28.36 | $28.22 | $28.36 | $26.35 | 5,354 |
2019-06-05 | $28.32 | $28.32 | $28.19 | $28.26 | $26.26 | 5,136 |
2019-06-04 | $27.94 | $28.24 | $27.94 | $28.20 | $26.21 | 8,541 |
2019-06-03 | $27.65 | $27.82 | $27.63 | $27.76 | $25.80 | 4,695 |
2019-05-31 | $27.53 | $27.69 | $27.53 | $27.59 | $25.64 | 13,170 |
2019-05-30 | $27.77 | $27.90 | $27.77 | $27.83 | $25.86 | 12,389 |
2019-05-29 | $27.75 | $27.75 | $27.66 | $27.72 | $25.76 | 3,783 |
2019-05-28 | $28.22 | $28.22 | $27.89 | $27.89 | $25.92 | 6,829 |
2019-05-24 | $28.02 | $28.12 | $28.02 | $28.09 | $26.10 | 1,709 |
2019-05-23 | $27.93 | $28.01 | $27.85 | $27.89 | $25.92 | 71,286 |
2019-05-22 | $28.31 | $28.35 | $28.30 | $28.32 | $26.32 | 2,479 |
2019-05-21 | $28.31 | $28.50 | $28.31 | $28.48 | $26.47 | 9,417 |
2019-05-20 | $28.18 | $28.24 | $28.08 | $28.16 | $26.17 | 16,845 |
2019-05-17 | $28.40 | $28.56 | $28.34 | $28.35 | $26.35 | 7,374 |
2019-05-16 | $28.66 | $28.67 | $28.53 | $28.53 | $26.51 | 3,613 |
2019-05-15 | $28.12 | $28.41 | $28.12 | $28.37 | $26.36 | 9,881 |
2019-05-14 | $28.11 | $28.43 | $28.11 | $28.26 | $26.26 | 46,788 |
2019-05-13 | $28.20 | $28.20 | $27.90 | $28.01 | $26.03 | 10,477 |
2019-05-10 | $28.26 | $28.73 | $28.26 | $28.73 | $26.70 | 5,829 |
2019-05-09 | $28.51 | $28.65 | $28.38 | $28.62 | $26.60 | 5,131 |
2019-05-08 | $28.75 | $28.96 | $28.75 | $28.81 | $26.77 | 6,182 |
2019-05-07 | $29.13 | $29.13 | $28.75 | $28.90 | $26.86 | 13,356 |
2019-05-06 | $29.07 | $29.42 | $29.07 | $29.41 | $27.33 | 5,480 |
2019-05-03 | $29.53 | $29.61 | $29.51 | $29.60 | $27.50 | 10,992 |
2019-05-02 | $29.43 | $29.45 | $29.23 | $29.38 | $27.30 | 6,314 |
2019-05-01 | $29.70 | $29.70 | $29.39 | $29.39 | $27.31 | 16,950 |
2019-04-30 | $29.55 | $29.66 | $29.44 | $29.66 | $27.56 | 12,497 |
2019-04-29 | $29.58 | $29.66 | $29.58 | $29.61 | $27.52 | 16,994 |
2019-04-26 | $29.52 | $29.58 | $29.45 | $29.58 | $27.49 | 13,957 |
2019-04-25 | $29.50 | $29.53 | $29.33 | $29.45 | $27.37 | 17,492 |
2019-04-24 | $29.62 | $29.66 | $29.57 | $29.60 | $27.51 | 6,765 |
2019-04-23 | $29.53 | $29.72 | $29.53 | $29.70 | $27.60 | 10,020 |
2019-04-22 | $29.57 | $29.57 | $29.47 | $29.50 | $27.41 | 17,299 |
2019-04-18 | $29.56 | $29.66 | $29.50 | $29.59 | $27.50 | 14,716 |
2019-04-17 | $29.80 | $29.80 | $29.56 | $29.56 | $27.47 | 5,524 |
2019-04-16 | $29.86 | $29.86 | $29.70 | $29.70 | $27.60 | 10,555 |
2019-04-15 | $29.84 | $29.84 | $29.75 | $29.83 | $27.72 | 6,786 |
2019-04-12 | $29.77 | $29.84 | $29.76 | $29.81 | $27.70 | 5,304 |
2019-04-11 | $29.72 | $29.73 | $29.60 | $29.71 | $27.61 | 17,409 |
2019-04-10 | $29.64 | $29.76 | $29.57 | $29.69 | $27.59 | 28,352 |
2019-04-09 | $29.58 | $29.65 | $29.51 | $29.55 | $27.46 | 11,884 |
2019-04-08 | $29.71 | $29.79 | $29.70 | $29.77 | $27.67 | 8,293 |
2019-04-05 | $29.79 | $29.80 | $29.75 | $29.78 | $27.67 | 6,464 |
2019-04-04 | $29.58 | $29.64 | $29.56 | $29.64 | $27.54 | 29,631 |
2019-04-03 | $29.59 | $29.69 | $29.53 | $29.60 | $27.51 | 21,635 |
2019-04-02 | $29.47 | $29.47 | $29.34 | $29.45 | $27.37 | 14,006 |
2019-04-01 | $29.39 | $29.48 | $29.30 | $29.48 | $27.39 | 8,624 |
2019-03-29 | $29.02 | $29.09 | $28.94 | $29.06 | $27.01 | 10,973 |
2019-03-28 | $28.73 | $28.91 | $28.69 | $28.83 | $26.79 | 41,256 |
2019-03-27 | $28.84 | $28.84 | $28.58 | $28.72 | $26.69 | 1,995 |
2019-03-26 | $28.84 | $28.91 | $28.68 | $28.84 | $26.80 | 6,289 |
2019-03-25 | $28.60 | $28.69 | $28.50 | $28.62 | $26.60 | 8,650 |
2019-03-22 | $29.12 | $29.12 | $28.67 | $28.67 | $26.64 | 21,614 |
2019-03-21 | $29.00 | $29.31 | $29.00 | $29.30 | $27.23 | 19,571 |
2019-03-20 | $29.28 | $29.32 | $29.02 | $29.18 | $27.12 | 6,788 |
2019-03-19 | $29.45 | $29.53 | $29.27 | $29.33 | $27.26 | 11,016 |
2019-03-18 | $29.29 | $29.35 | $29.18 | $29.34 | $27.27 | 10,021 |
2019-03-15 | $29.15 | $29.25 | $29.12 | $29.15 | $27.09 | 5,887 |
2019-03-14 | $29.03 | $29.03 | $28.92 | $28.97 | $26.92 | 16,908 |
2019-03-13 | $28.99 | $29.12 | $28.99 | $29.04 | $26.99 | 4,891 |
2019-03-12 | $28.84 | $28.90 | $28.83 | $28.90 | $26.86 | 10,000 |
2019-03-11 | $28.47 | $28.81 | $28.47 | $28.81 | $26.77 | 59,947 |
2019-03-08 | $28.33 | $28.45 | $28.29 | $28.39 | $26.38 | 18,008 |
2019-03-07 | $28.76 | $28.76 | $28.48 | $28.56 | $26.54 | 49,971 |
2019-03-06 | $28.98 | $29.06 | $28.83 | $28.83 | $26.79 | 20,925 |
2019-03-05 | $29.03 | $29.17 | $29.01 | $29.10 | $27.04 | 13,222 |
2019-03-04 | $29.35 | $29.35 | $28.90 | $29.06 | $27.01 | 19,539 |
2019-03-01 | $29.42 | $29.42 | $29.19 | $29.29 | $27.22 | 21,382 |
2019-02-28 | $29.16 | $29.21 | $29.08 | $29.08 | $27.02 | 6,119 |
2019-02-27 | $29.33 | $29.33 | $29.19 | $29.25 | $27.18 | 14,117 |
2019-02-26 | $29.40 | $29.46 | $29.35 | $29.38 | $27.30 | 5,491 |
2019-02-25 | $29.51 | $29.59 | $29.37 | $29.37 | $27.29 | 22,374 |
2019-02-22 | $29.25 | $29.42 | $29.25 | $29.38 | $27.30 | 17,163 |
2019-02-21 | $29.19 | $29.22 | $29.06 | $29.13 | $27.07 | 14,683 |
2019-02-20 | $29.16 | $29.32 | $29.16 | $29.25 | $27.18 | 4,348 |
2019-02-19 | $29.03 | $29.21 | $29.02 | $29.16 | $27.10 | 12,017 |
2019-02-15 | $28.95 | $29.07 | $28.95 | $29.07 | $27.01 | 17,807 |
2019-02-14 | $28.70 | $28.87 | $28.67 | $28.76 | $26.73 | 88,888 |
2019-02-13 | $28.81 | $28.86 | $28.74 | $28.74 | $26.71 | 10,678 |
2019-02-12 | $28.54 | $28.77 | $28.54 | $28.74 | $26.71 | 18,205 |
2019-02-11 | $28.33 | $28.37 | $28.29 | $28.34 | $26.34 | 7,330 |
2019-02-08 | $28.19 | $28.32 | $28.11 | $28.32 | $26.32 | 32,279 |
2019-02-07 | $28.47 | $28.51 | $28.28 | $28.37 | $26.36 | 21,878 |
2019-02-06 | $28.68 | $28.78 | $28.68 | $28.73 | $26.70 | 10,057 |
2019-02-05 | $28.66 | $28.78 | $28.66 | $28.75 | $26.72 | 40,466 |
2019-02-04 | $28.51 | $28.59 | $28.43 | $28.59 | $26.57 | 20,686 |
2019-02-01 | $28.47 | $28.54 | $28.39 | $28.48 | $26.46 | 40,296 |
2019-01-31 | $28.35 | $28.49 | $28.31 | $28.49 | $26.48 | 15,739 |
2019-01-30 | $28.10 | $28.39 | $28.03 | $28.34 | $26.34 | 142,764 |
2019-01-29 | $28.03 | $28.05 | $27.93 | $28.00 | $26.02 | 45,636 |
2019-01-28 | $27.86 | $27.91 | $27.80 | $27.89 | $25.92 | 5,546 |
2019-01-25 | $28.08 | $28.15 | $28.05 | $28.08 | $26.10 | 13,528 |
2019-01-24 | $27.81 | $27.82 | $27.69 | $27.82 | $25.85 | 41,504 |
2019-01-23 | $27.75 | $27.75 | $27.45 | $27.56 | $25.61 | 8,085 |
2019-01-22 | $27.67 | $27.67 | $27.36 | $27.48 | $25.54 | 543,266 |
2019-01-18 | $27.70 | $27.87 | $27.68 | $27.84 | $25.87 | 324,441 |
2019-01-17 | $27.30 | $27.49 | $27.27 | $27.48 | $25.54 | 917,908 |
2019-01-16 | $27.31 | $27.40 | $27.26 | $27.26 | $25.33 | 1,397,770 |
2019-01-15 | $27.00 | $27.23 | $27.00 | $27.16 | $25.24 | 99,970 |
2019-01-14 | $27.04 | $27.11 | $26.97 | $26.99 | $25.08 | 102,789 |
2019-01-11 | $27.02 | $27.18 | $27.02 | $27.11 | $25.19 | 11,835 |
2019-01-10 | $26.97 | $27.22 | $26.90 | $27.14 | $25.22 | 44,188 |
2019-01-09 | $26.94 | $27.17 | $26.92 | $27.03 | $25.12 | 95,811 |
2019-01-08 | $26.73 | $26.76 | $26.50 | $26.70 | $24.81 | 71,686 |
2019-01-07 | $26.38 | $26.58 | $26.31 | $26.49 | $24.62 | 102,052 |
2019-01-04 | $25.97 | $26.32 | $25.93 | $26.28 | $24.42 | 342,593 |
2019-01-03 | $25.73 | $25.73 | $25.45 | $25.49 | $23.69 | 36,576 |
2019-01-02 | $25.85 | $26.00 | $25.76 | $25.96 | $24.12 | 97,269 |
2018-12-31 | $26.08 | $26.08 | $25.88 | $25.97 | $24.13 | 32,809 |
2018-12-28 | $26.00 | $26.10 | $25.76 | $25.79 | $23.97 | 57,487 |
2018-12-27 | $25.52 | $25.92 | $25.33 | $25.92 | $23.93 | 19,774 |
2018-12-26 | $25.04 | $25.83 | $24.88 | $25.83 | $23.84 | 422,158 |
2018-12-24 | $25.23 | $25.35 | $24.97 | $24.98 | $23.06 | 34,397 |
2018-12-21 | $25.73 | $26.01 | $25.35 | $25.39 | $23.44 | 114,527 |
2018-12-20 | $26.00 | $26.14 | $25.58 | $25.74 | $23.76 | 141,840 |
2018-12-19 | $26.55 | $26.80 | $25.93 | $26.09 | $24.08 | 199,221 |
2018-12-18 | $26.76 | $26.81 | $26.40 | $26.56 | $24.52 | 233,679 |
2018-12-17 | $26.91 | $27.08 | $26.56 | $26.64 | $24.46 | 145,495 |
2018-12-14 | $27.34 | $27.34 | $27.01 | $27.05 | $24.84 | 58,354 |
2018-12-13 | $27.64 | $27.67 | $27.37 | $27.47 | $25.22 | 137,737 |
2018-12-12 | $27.59 | $27.81 | $27.51 | $27.51 | $25.26 | 131,636 |
2018-12-11 | $27.52 | $27.52 | $27.06 | $27.20 | $24.97 | 16,866 |
2018-12-10 | $27.15 | $27.25 | $26.83 | $27.22 | $24.99 | 140,965 |
2018-12-07 | $27.94 | $27.94 | $27.28 | $27.28 | $25.05 | 96,489 |
2018-12-06 | $27.59 | $27.90 | $27.34 | $27.87 | $25.59 | 210,350 |
2018-12-04 | $28.68 | $28.74 | $28.00 | $28.00 | $25.71 | 3,040,497 |
2018-12-03 | $28.99 | $28.99 | $28.66 | $28.90 | $26.53 | 30,749 |
2018-11-30 | $28.34 | $28.53 | $28.34 | $28.53 | $26.19 | 10,965 |
2018-11-29 | $28.45 | $28.62 | $28.36 | $28.46 | $26.13 | 5,448 |
2018-11-28 | $28.10 | $28.59 | $28.05 | $28.57 | $26.23 | 7,597 |
2018-11-27 | $28.06 | $28.08 | $27.95 | $28.02 | $25.72 | 16,474 |
2018-11-26 | $27.92 | $28.16 | $27.92 | $28.14 | $25.84 | 12,109 |
2018-11-23 | $27.70 | $27.79 | $27.70 | $27.79 | $25.52 | 1,349 |
2018-11-21 | $27.81 | $28.04 | $27.81 | $27.90 | $25.62 | 18,968 |
2018-11-20 | $27.75 | $27.75 | $27.55 | $27.60 | $25.34 | 14,674 |
2018-11-19 | $28.36 | $28.36 | $28.08 | $28.18 | $25.88 | 6,970 |
2018-11-16 | $28.33 | $28.65 | $28.33 | $28.59 | $26.25 | 1,353 |
2018-11-15 | $28.05 | $28.67 | $28.05 | $28.52 | $26.19 | 4,078 |
2018-11-14 | $28.75 | $28.75 | $28.27 | $28.39 | $26.07 | 16,036 |
2018-11-13 | $28.57 | $28.72 | $28.38 | $28.44 | $26.11 | 10,658 |
2018-11-12 | $28.91 | $28.91 | $28.47 | $28.48 | $26.15 | 59,870 |
2018-11-09 | $29.11 | $29.11 | $28.68 | $28.91 | $26.54 | 24,864 |
2018-11-08 | $29.29 | $29.39 | $29.12 | $29.27 | $26.87 | 12,762 |
2018-11-07 | $29.01 | $29.35 | $29.01 | $29.34 | $26.94 | 6,243 |
2018-11-06 | $28.73 | $28.89 | $28.66 | $28.72 | $26.37 | 28,579 |
2018-11-05 | $28.73 | $28.80 | $28.56 | $28.65 | $26.31 | 6,969 |
2018-11-02 | $28.75 | $28.99 | $28.51 | $28.78 | $26.43 | 40,939 |
2018-11-01 | $28.30 | $28.62 | $28.30 | $28.62 | $26.28 | 31,826 |
2018-10-31 | $28.10 | $28.29 | $28.10 | $28.27 | $25.96 | 14,632 |
2018-10-30 | $27.62 | $27.68 | $27.53 | $27.63 | $25.37 | 4,284 |
2018-10-29 | $27.70 | $27.79 | $27.13 | $27.24 | $25.01 | 17,347 |
2018-10-26 | $27.43 | $27.61 | $27.12 | $27.43 | $25.18 | 10,800 |
2018-10-25 | $27.63 | $27.84 | $27.58 | $27.71 | $25.44 | 195,124 |
2018-10-24 | $28.24 | $28.24 | $27.60 | $27.60 | $25.34 | 14,104 |
2018-10-23 | $28.10 | $28.40 | $27.78 | $28.40 | $26.08 | 20,812 |
2018-10-22 | $28.67 | $28.67 | $28.46 | $28.57 | $26.23 | 29,631 |
2018-10-19 | $28.76 | $28.76 | $28.54 | $28.54 | $26.20 | 24,204 |
2018-10-18 | $28.85 | $28.99 | $28.44 | $28.59 | $26.25 | 35,126 |
2018-10-17 | $29.04 | $29.21 | $28.88 | $29.08 | $26.70 | 37,224 |
2018-10-16 | $28.88 | $29.26 | $28.88 | $29.20 | $26.81 | 58,962 |
2018-10-15 | $28.75 | $28.85 | $28.69 | $28.71 | $26.36 | 12,930 |
2018-10-12 | $28.74 | $28.85 | $28.59 | $28.85 | $26.49 | 19,553 |
2018-10-11 | $28.89 | $29.02 | $28.45 | $28.45 | $26.12 | 60,245 |
2018-10-10 | $29.79 | $29.79 | $28.95 | $28.95 | $26.58 | 14,100 |
2018-10-09 | $29.82 | $29.92 | $29.79 | $29.87 | $27.43 | 2,477 |
2018-10-08 | $29.96 | $30.01 | $29.72 | $29.96 | $27.51 | 4,845 |
2018-10-05 | $30.26 | $30.29 | $29.95 | $30.02 | $27.56 | 8,353 |
2018-10-04 | $30.49 | $30.49 | $30.05 | $30.12 | $27.65 | 6,975 |
2018-10-03 | $30.70 | $30.70 | $30.57 | $30.62 | $28.11 | 10,290 |
2018-10-02 | $30.71 | $30.71 | $30.61 | $30.65 | $28.14 | 4,267 |
2018-10-01 | $30.91 | $30.91 | $30.77 | $30.77 | $28.25 | 9,822 |
2018-09-28 | $30.75 | $30.81 | $30.71 | $30.71 | $28.20 | 5,602 |
2018-09-27 | $30.80 | $30.91 | $30.73 | $30.74 | $28.22 | 7,772 |
2018-09-26 | $30.82 | $31.01 | $30.74 | $30.76 | $28.24 | 106,500 |
2018-09-25 | $30.80 | $30.96 | $30.73 | $30.74 | $28.22 | 6,980 |
2018-09-24 | $30.79 | $30.88 | $30.71 | $30.75 | $28.23 | 8,112 |
2018-09-21 | $30.98 | $31.01 | $30.97 | $30.97 | $28.44 | 9,286 |
2018-09-20 | $30.96 | $30.99 | $30.83 | $30.99 | $28.45 | 24,803 |
2018-09-19 | $30.83 | $30.84 | $30.63 | $30.63 | $28.12 | 17,534 |
2018-09-18 | $30.59 | $30.72 | $30.46 | $30.72 | $28.20 | 31,986 |
2018-09-17 | $30.55 | $30.55 | $30.25 | $30.26 | $27.78 | 22,011 |
2018-09-14 | $30.52 | $30.56 | $30.41 | $30.55 | $28.05 | 8,674 |
2018-09-13 | $30.41 | $30.50 | $30.31 | $30.43 | $27.94 | 38,385 |
2018-09-12 | $30.06 | $30.15 | $30.00 | $30.02 | $27.56 | 14,543 |
2018-09-11 | $30.12 | $30.24 | $30.06 | $30.14 | $27.68 | 35,296 |
2018-09-10 | $30.22 | $30.28 | $30.20 | $30.20 | $27.73 | 7,295 |
2018-09-07 | $30.24 | $30.34 | $30.17 | $30.22 | $27.75 | 42,141 |
2018-09-06 | $30.66 | $30.66 | $30.26 | $30.40 | $27.92 | 72,794 |
2018-09-05 | $30.49 | $30.55 | $30.35 | $30.46 | $27.97 | 10,940 |
2018-09-04 | $30.87 | $30.87 | $30.55 | $30.69 | $28.18 | 12,212 |
2018-08-31 | $30.74 | $30.90 | $30.74 | $30.88 | $28.35 | 16,145 |
2018-08-30 | $30.98 | $30.98 | $30.78 | $30.83 | $28.31 | 8,677 |
2018-08-29 | $30.91 | $31.15 | $30.91 | $31.10 | $28.55 | 51,420 |
2018-08-28 | $31.09 | $31.09 | $30.87 | $30.95 | $28.42 | 158,413 |
2018-08-27 | $30.85 | $31.04 | $30.85 | $30.98 | $28.44 | 14,396 |
2018-08-24 | $30.62 | $30.74 | $30.56 | $30.70 | $28.19 | 21,436 |
2018-08-23 | $30.55 | $30.57 | $30.47 | $30.48 | $27.99 | 6,664 |
2018-08-22 | $30.64 | $30.75 | $30.60 | $30.62 | $28.11 | 2,807 |
2018-08-21 | $30.56 | $30.65 | $30.51 | $30.61 | $28.10 | 12,474 |
2018-08-20 | $30.22 | $30.40 | $30.22 | $30.38 | $27.89 | 4,128 |
2018-08-17 | $30.05 | $30.24 | $29.98 | $30.23 | $27.76 | 5,211 |
2018-08-16 | $30.09 | $30.17 | $30.09 | $30.14 | $27.67 | 9,401 |
2018-08-15 | $30.02 | $30.02 | $29.76 | $29.89 | $27.44 | 5,728 |
2018-08-14 | $30.21 | $30.38 | $30.21 | $30.34 | $27.85 | 10,895 |
2018-08-13 | $30.31 | $30.37 | $30.16 | $30.21 | $27.74 | 5,518 |
2018-08-10 | $30.36 | $30.44 | $30.26 | $30.34 | $27.86 | 27,239 |
2018-08-09 | $30.68 | $30.81 | $30.67 | $30.71 | $28.20 | 7,167 |
2018-08-08 | $30.70 | $30.81 | $30.70 | $30.77 | $28.25 | 10,666 |
2018-08-07 | $30.77 | $30.81 | $30.71 | $30.71 | $28.20 | 3,419 |
2018-08-06 | $30.54 | $30.59 | $30.49 | $30.59 | $28.09 | 13,857 |
2018-08-03 | $30.57 | $30.60 | $30.55 | $30.60 | $28.09 | 2,488 |
2018-08-02 | $30.34 | $30.61 | $30.34 | $30.56 | $28.06 | 77,659 |
2018-08-01 | $30.77 | $31.01 | $30.57 | $30.57 | $28.07 | 6,094 |
2018-07-31 | $30.73 | $30.85 | $30.70 | $30.83 | $28.31 | 8,199 |
2018-07-30 | $30.86 | $30.86 | $30.54 | $30.64 | $28.13 | 29,612 |
2018-07-27 | $31.01 | $31.01 | $30.68 | $30.73 | $28.21 | 17,804 |
2018-07-26 | $30.87 | $30.93 | $30.81 | $30.81 | $28.28 | 8,655 |
2018-07-25 | $30.59 | $30.76 | $30.50 | $30.67 | $28.16 | 6,286 |
2018-07-24 | $30.66 | $30.72 | $30.43 | $30.44 | $27.95 | 18,728 |
2018-07-23 | $30.50 | $30.50 | $30.46 | $30.49 | $28.00 | 2,672 |
2018-07-20 | $30.63 | $30.67 | $30.50 | $30.52 | $28.02 | 4,537 |
2018-07-19 | $30.59 | $30.65 | $30.39 | $30.61 | $28.10 | 10,166 |
2018-07-18 | $30.60 | $30.74 | $30.57 | $30.72 | $28.20 | 6,720 |
2018-07-17 | $30.52 | $30.63 | $30.49 | $30.63 | $28.12 | 3,626 |
2018-07-16 | $30.63 | $30.71 | $30.36 | $30.39 | $27.90 | 4,278 |
2018-07-13 | $30.43 | $30.50 | $30.40 | $30.50 | $28.00 | 7,495 |
2018-07-12 | $30.35 | $30.44 | $30.33 | $30.37 | $27.88 | 4,021 |
2018-07-11 | $30.28 | $30.28 | $30.13 | $30.16 | $27.69 | 1,481 |
2018-07-10 | $30.48 | $30.55 | $30.48 | $30.55 | $28.05 | 2,807 |
2018-07-09 | $30.42 | $30.45 | $30.30 | $30.43 | $27.94 | 3,510 |
2018-07-06 | $30.04 | $30.20 | $30.04 | $30.12 | $27.65 | 6,913 |
2018-07-05 | $29.87 | $29.99 | $29.80 | $29.87 | $27.43 | 6,428 |
2018-07-03 | $29.99 | $30.01 | $29.85 | $29.85 | $27.40 | 2,830 |
2018-07-02 | $29.76 | $29.86 | $29.65 | $29.86 | $27.42 | 25,550 |
2018-06-29 | $30.15 | $30.24 | $30.03 | $30.03 | $27.57 | 16,259 |
2018-06-28 | $29.77 | $29.93 | $29.68 | $29.87 | $27.43 | 6,122 |
2018-06-27 | $30.28 | $30.28 | $29.82 | $29.82 | $27.38 | 10,988 |
2018-06-26 | $30.21 | $30.30 | $30.18 | $30.20 | $27.73 | 6,641 |
2018-06-25 | $30.44 | $30.44 | $30.05 | $30.19 | $27.71 | 9,982 |
2018-06-22 | $30.70 | $30.76 | $30.57 | $30.57 | $28.07 | 16,127 |
2018-06-21 | $30.79 | $30.79 | $30.54 | $30.54 | $28.04 | 10,460 |
2018-06-20 | $30.87 | $30.91 | $30.82 | $30.82 | $28.30 | 12,928 |
2018-06-19 | $30.65 | $30.82 | $30.64 | $30.78 | $28.26 | 17,414 |
2018-06-18 | $31.19 | $31.32 | $31.17 | $31.25 | $28.50 | 6,116 |
2018-06-15 | $31.40 | $31.87 | $31.28 | $31.43 | $28.66 | 13,263 |
2018-06-14 | $31.62 | $31.67 | $31.50 | $31.50 | $28.73 | 2,912 |
2018-06-13 | $31.80 | $31.80 | $31.57 | $31.57 | $28.79 | 18,755 |
2018-06-12 | $31.83 | $31.83 | $31.70 | $31.71 | $28.92 | 11,493 |
2018-06-11 | $31.71 | $31.90 | $31.71 | $31.76 | $28.96 | 13,259 |
2018-06-08 | $31.60 | $31.80 | $31.60 | $31.72 | $28.93 | 9,346 |
2018-06-07 | $31.91 | $31.91 | $31.63 | $31.66 | $28.87 | 36,575 |
2018-06-06 | $31.69 | $31.89 | $31.68 | $31.85 | $29.04 | 32,135 |
2018-06-05 | $31.58 | $31.65 | $31.52 | $31.60 | $28.82 | 43,997 |
2018-06-04 | $31.56 | $31.59 | $31.49 | $31.56 | $28.78 | 26,222 |
2018-06-01 | $31.29 | $31.45 | $31.29 | $31.35 | $28.59 | 98,540 |
2018-05-31 | $31.14 | $31.34 | $31.07 | $31.07 | $28.33 | 67,006 |
2018-05-30 | $31.03 | $31.24 | $30.92 | $31.20 | $28.45 | 24,039 |
2018-05-29 | $31.01 | $31.01 | $30.73 | $30.90 | $28.18 | 22,938 |
2018-05-25 | $31.33 | $31.48 | $31.26 | $31.32 | $28.56 | 18,762 |
2018-05-24 | $31.32 | $31.34 | $31.12 | $31.34 | $28.58 | 8,763 |
2018-05-23 | $31.25 | $31.42 | $31.21 | $31.41 | $28.64 | 14,490 |
2018-05-22 | $31.50 | $31.56 | $31.38 | $31.42 | $28.65 | 7,556 |
2018-05-21 | $31.52 | $31.52 | $31.43 | $31.48 | $28.71 | 3,488 |
2018-05-18 | $31.26 | $31.30 | $31.20 | $31.26 | $28.50 | 5,831 |
2018-05-17 | $31.30 | $31.40 | $31.28 | $31.35 | $28.59 | 4,782 |
2018-05-16 | $31.27 | $31.38 | $31.19 | $31.38 | $28.62 | 19,992 |
2018-05-15 | $31.17 | $31.17 | $31.04 | $31.06 | $28.32 | 3,875 |
2018-05-14 | $31.50 | $31.54 | $31.31 | $31.41 | $28.64 | 8,496 |
2018-05-11 | $31.33 | $31.45 | $31.33 | $31.42 | $28.65 | 5,698 |
2018-05-10 | $31.12 | $31.31 | $31.11 | $31.29 | $28.54 | 4,628 |
2018-05-09 | $30.83 | $30.97 | $30.77 | $30.94 | $28.21 | 6,421 |
2018-05-08 | $30.75 | $30.87 | $30.75 | $30.84 | $28.12 | 7,220 |
2018-05-07 | $30.80 | $30.84 | $30.64 | $30.66 | $27.96 | 4,342 |
2018-05-04 | $30.43 | $30.77 | $30.43 | $30.77 | $28.06 | 1,851 |
2018-05-03 | $30.36 | $30.56 | $30.18 | $30.56 | $27.87 | 2,165 |
2018-05-02 | $30.62 | $30.72 | $30.40 | $30.40 | $27.72 | 11,705 |
2018-05-01 | $30.55 | $30.64 | $30.37 | $30.53 | $27.84 | 6,618 |
2018-04-30 | $30.98 | $30.98 | $30.69 | $30.69 | $27.99 | 3,167 |
2018-04-27 | $30.84 | $30.93 | $30.79 | $30.87 | $28.15 | 3,011 |
2018-04-26 | $30.74 | $30.94 | $30.68 | $30.85 | $28.13 | 28,249 |
2018-04-25 | $30.35 | $30.62 | $30.35 | $30.56 | $27.87 | 6,848 |
2018-04-24 | $31.05 | $31.05 | $30.51 | $30.69 | $27.98 | 8,661 |
2018-04-23 | $31.06 | $31.06 | $30.83 | $30.83 | $28.11 | 49,347 |
2018-04-20 | $31.16 | $31.17 | $30.78 | $31.02 | $28.29 | 21,015 |
2018-04-19 | $31.46 | $31.46 | $31.18 | $31.21 | $28.46 | 10,022 |
2018-04-18 | $31.39 | $31.50 | $31.36 | $31.48 | $28.71 | 10,472 |
2018-04-17 | $31.18 | $31.30 | $31.13 | $31.25 | $28.49 | 184,229 |
2018-04-16 | $31.04 | $31.14 | $31.04 | $31.13 | $28.39 | 3,812 |
2018-04-13 | $31.16 | $31.16 | $30.85 | $30.94 | $28.21 | 7,451 |
2018-04-12 | $31.02 | $31.19 | $31.01 | $31.09 | $28.35 | 13,362 |
2018-04-11 | $30.82 | $31.03 | $30.82 | $30.84 | $28.12 | 3,128 |
2018-04-10 | $30.96 | $31.03 | $30.85 | $31.03 | $28.30 | 10,063 |
2018-04-09 | $30.65 | $30.82 | $30.40 | $30.40 | $27.72 | 3,400 |
2018-04-06 | $30.73 | $30.78 | $30.19 | $30.32 | $27.65 | 10,487 |
2018-04-05 | $30.88 | $31.01 | $30.82 | $30.88 | $28.16 | 5,523 |
2018-04-04 | $30.18 | $30.77 | $30.18 | $30.77 | $28.06 | 8,551 |
2018-04-03 | $30.30 | $30.63 | $30.30 | $30.61 | $27.91 | 10,460 |
2018-04-02 | $30.68 | $30.68 | $30.09 | $30.32 | $27.65 | 13,071 |
2018-03-29 | $30.64 | $30.97 | $30.64 | $30.92 | $28.20 | 4,929 |
2018-03-28 | $30.59 | $30.63 | $30.44 | $30.49 | $27.80 | 4,041 |
2018-03-27 | $31.04 | $31.09 | $30.46 | $30.46 | $27.77 | 7,950 |
2018-03-26 | $30.59 | $30.94 | $30.50 | $30.92 | $28.20 | 6,161 |
2018-03-23 | $30.89 | $30.89 | $30.25 | $30.25 | $27.59 | 27,292 |
2018-03-22 | $31.27 | $31.27 | $30.94 | $30.96 | $28.23 | 14,317 |
2018-03-21 | $31.45 | $31.82 | $31.45 | $31.57 | $28.79 | 11,315 |
2018-03-20 | $31.59 | $31.62 | $31.55 | $31.60 | $28.81 | 3,881 |
2018-03-19 | $31.42 | $31.42 | $31.21 | $31.21 | $28.46 | 15,848 |
2018-03-16 | $31.58 | $31.63 | $31.52 | $31.58 | $28.79 | 10,648 |
2018-03-15 | $31.65 | $31.70 | $31.54 | $31.54 | $28.76 | 6,585 |
2018-03-14 | $31.74 | $31.75 | $31.52 | $31.56 | $28.78 | 10,989 |
2018-03-13 | $31.95 | $31.95 | $31.62 | $31.62 | $28.83 | 12,888 |
2018-03-12 | $31.83 | $31.87 | $31.70 | $31.75 | $28.95 | 15,017 |
2018-03-09 | $31.29 | $31.82 | $31.29 | $31.74 | $28.94 | 8,860 |
2018-03-08 | $31.30 | $31.30 | $31.13 | $31.17 | $28.42 | 3,079 |
2018-03-07 | $30.88 | $31.13 | $30.88 | $31.05 | $28.32 | 17,797 |
2018-03-06 | $31.35 | $31.35 | $31.06 | $31.09 | $28.35 | 69,421 |
2018-03-05 | $30.86 | $31.47 | $30.69 | $31.23 | $28.48 | 12,806 |
2018-03-02 | $30.64 | $31.04 | $30.59 | $31.04 | $28.31 | 5,716 |
2018-03-01 | $31.25 | $31.25 | $30.71 | $30.71 | $28.01 | 2,743 |
2018-02-28 | $31.74 | $31.74 | $31.43 | $31.43 | $28.66 | 4,727 |
2018-02-27 | $31.96 | $31.96 | $31.62 | $31.62 | $28.83 | 3,966 |
2018-02-26 | $31.86 | $32.05 | $31.78 | $32.03 | $29.21 | 5,184 |
2018-02-23 | $31.59 | $31.72 | $31.53 | $31.72 | $28.93 | 13,387 |
2018-02-22 | $31.52 | $31.60 | $31.38 | $31.42 | $28.65 | 3,725 |
2018-02-21 | $31.62 | $31.72 | $31.48 | $31.50 | $28.73 | 23,861 |
2018-02-20 | $31.53 | $31.69 | $31.41 | $31.41 | $28.64 | 4,182 |
2018-02-16 | $31.67 | $31.91 | $31.67 | $31.81 | $29.01 | 12,405 |
2018-02-15 | $31.59 | $31.60 | $31.31 | $31.60 | $28.82 | 6,269 |
2018-02-14 | $30.52 | $31.33 | $30.52 | $31.23 | $28.48 | 26,600 |
2018-02-13 | $30.44 | $30.70 | $30.44 | $30.69 | $27.99 | 11,146 |
2018-02-12 | $30.41 | $30.74 | $30.24 | $30.53 | $27.84 | 179,370 |
2018-02-09 | $29.97 | $30.26 | $29.38 | $30.19 | $27.53 | 12,199 |
2018-02-08 | $30.61 | $30.61 | $29.80 | $29.80 | $27.18 | 5,709 |
2018-02-07 | $30.95 | $31.04 | $30.76 | $30.78 | $28.07 | 22,684 |
2018-02-06 | $30.16 | $31.43 | $30.00 | $31.15 | $28.41 | 25,300 |
2018-02-05 | $31.47 | $31.68 | $30.60 | $30.71 | $28.01 | 12,931 |
2018-02-02 | $32.22 | $32.22 | $31.62 | $31.62 | $28.83 | 12,424 |
2018-02-01 | $32.39 | $32.56 | $32.32 | $32.44 | $29.58 | 4,400 |
2018-01-31 | $32.62 | $32.62 | $32.35 | $32.47 | $29.61 | 4,957 |
2018-01-30 | $32.60 | $32.60 | $32.04 | $32.43 | $29.57 | 9,428 |
2018-01-29 | $33.00 | $33.00 | $32.81 | $32.83 | $29.94 | 13,775 |
2018-01-26 | $32.86 | $33.19 | $32.85 | $33.19 | $30.27 | 19,442 |
2018-01-25 | $32.90 | $32.92 | $32.73 | $32.81 | $29.92 | 9,407 |
2018-01-24 | $32.89 | $32.92 | $32.60 | $32.76 | $29.87 | 12,710 |
2018-01-23 | $32.65 | $32.74 | $32.62 | $32.74 | $29.86 | 6,185 |
2018-01-22 | $32.48 | $32.64 | $32.48 | $32.63 | $29.76 | 6,776 |
2018-01-19 | $32.34 | $32.56 | $32.34 | $32.50 | $29.64 | 63,425 |
2018-01-18 | $32.31 | $32.32 | $32.19 | $32.26 | $29.42 | 13,573 |
2018-01-17 | $32.12 | $32.42 | $32.09 | $32.32 | $29.47 | 16,919 |
2018-01-16 | $32.26 | $32.30 | $31.98 | $31.98 | $29.16 | 43,244 |
2018-01-12 | $31.81 | $32.11 | $31.80 | $32.07 | $29.25 | 19,979 |
2018-01-11 | $31.72 | $31.81 | $31.66 | $31.78 | $28.98 | 15,296 |
2018-01-10 | $31.63 | $31.91 | $31.52 | $31.58 | $28.80 | 19,606 |
2018-01-09 | $31.74 | $31.77 | $31.73 | $31.74 | $28.94 | 5,447 |
2018-01-08 | $31.61 | $31.75 | $31.61 | $31.72 | $28.93 | 9,811 |
2018-01-05 | $31.38 | $31.93 | $31.38 | $31.66 | $28.87 | 13,786 |
2018-01-04 | $31.34 | $31.38 | $31.25 | $31.25 | $28.50 | 3,976 |
2018-01-03 | $31.04 | $31.22 | $30.99 | $31.17 | $28.42 | 7,966 |
2018-01-02 | $30.89 | $30.90 | $30.86 | $30.86 | $28.14 | 6,985 |
2017-12-29 | $30.83 | $30.83 | $30.66 | $30.67 | $27.96 | 8,190 |
2017-12-28 | $30.75 | $30.75 | $30.66 | $30.71 | $28.01 | 81,522 |
2017-12-27 | $30.59 | $30.63 | $30.49 | $30.59 | $27.90 | 2,862 |
2017-12-26 | $30.47 | $30.47 | $30.44 | $30.44 | $27.76 | 2,096 |
2017-12-22 | $30.38 | $30.48 | $30.38 | $30.47 | $27.78 | 2,147 |
2017-12-21 | $30.50 | $30.52 | $30.49 | $30.49 | $27.80 | 2,556 |
2017-12-20 | $30.40 | $30.46 | $30.40 | $30.43 | $27.75 | 952 |
2017-12-19 | $30.44 | $30.44 | $30.36 | $30.36 | $27.68 | 2,795 |
2017-12-18 | $30.82 | $30.88 | $30.78 | $30.80 | $27.76 | 3,266 |
2017-12-15 | $30.42 | $30.54 | $30.40 | $30.54 | $27.53 | 2,001 |
2017-12-14 | $30.54 | $30.54 | $30.36 | $30.36 | $27.37 | 2,760 |
2017-12-13 | $30.43 | $30.59 | $30.43 | $30.51 | $27.50 | 1,673 |
2017-12-12 | $30.52 | $30.52 | $30.41 | $30.41 | $27.41 | 5,838 |
2017-12-11 | $30.54 | $30.55 | $30.48 | $30.55 | $27.54 | 4,991 |
2017-12-08 | $30.49 | $30.53 | $30.49 | $30.49 | $27.48 | 4,479 |
2017-12-07 | $30.28 | $30.29 | $30.24 | $30.27 | $27.28 | 2,849 |
2017-12-06 | $30.12 | $30.14 | $30.12 | $30.14 | $27.17 | 2,113 |
2017-12-05 | $30.43 | $30.47 | $30.24 | $30.24 | $27.26 | 1,358 |
2017-12-04 | $30.64 | $30.64 | $30.36 | $30.37 | $27.38 | 9,199 |
2017-12-01 | $30.44 | $30.44 | $30.44 | $30.44 | $27.44 | 5,164 |
2017-11-30 | $32.98 | $32.98 | $30.13 | $30.62 | $27.60 | 14,763 |
2017-11-29 | $30.70 | $30.70 | $30.50 | $30.50 | $27.50 | 4,477 |
2017-11-28 | $30.62 | $30.62 | $30.61 | $30.62 | $27.60 | 5,579 |
2017-11-27 | $30.49 | $30.49 | $30.37 | $30.37 | $27.38 | 4,697 |
2017-11-24 | $30.49 | $30.49 | $30.47 | $30.49 | $27.49 | 5,172 |
2017-11-22 | $30.71 | $30.71 | $30.45 | $30.49 | $27.48 | 1,430 |
2017-11-21 | $30.53 | $30.68 | $30.49 | $30.51 | $27.50 | 8,408 |
2017-11-20 | $30.28 | $30.33 | $30.28 | $30.29 | $27.31 | 8,127 |
2017-11-17 | $30.15 | $30.22 | $30.15 | $30.17 | $27.19 | 5,694 |
2017-11-16 | $29.98 | $30.24 | $29.98 | $30.23 | $27.25 | 6,868 |
2017-11-15 | $29.65 | $29.90 | $29.65 | $29.89 | $26.94 | 12,634 |
2017-11-14 | $30.00 | $30.06 | $29.94 | $30.04 | $27.08 | 8,253 |
2017-11-13 | $29.81 | $30.03 | $29.81 | $30.03 | $27.07 | 14,030 |
2017-11-10 | $30.01 | $30.02 | $30.00 | $30.00 | $27.04 | 863 |
2017-11-09 | $30.01 | $30.01 | $29.87 | $29.89 | $26.94 | 4,034 |
2017-11-08 | $30.21 | $30.21 | $30.05 | $30.21 | $27.23 | 7,877 |
2017-11-07 | $30.19 | $30.19 | $29.98 | $30.05 | $27.09 | 10,567 |
2017-11-06 | $30.07 | $30.18 | $30.05 | $30.18 | $27.20 | 6,987 |
2017-11-03 | $29.94 | $30.17 | $29.94 | $30.00 | $27.04 | 1,794 |
2017-11-02 | $29.99 | $30.18 | $29.97 | $29.98 | $27.03 | 5,880 |
2017-11-01 | $30.07 | $30.17 | $30.00 | $30.00 | $27.04 | 7,180 |
2017-10-31 | $29.97 | $30.02 | $29.89 | $29.89 | $26.94 | 3,495 |
2017-10-30 | $29.88 | $29.96 | $29.73 | $29.80 | $26.86 | 9,580 |
2017-10-27 | $29.88 | $29.95 | $29.82 | $29.93 | $26.98 | 4,506 |
2017-10-26 | $29.85 | $29.88 | $29.81 | $29.81 | $26.87 | 8,286 |
2017-10-25 | $29.74 | $29.74 | $29.68 | $29.69 | $26.76 | 2,031 |
2017-10-24 | $29.79 | $29.92 | $29.79 | $29.82 | $26.88 | 1,283 |
2017-10-23 | $29.93 | $29.93 | $29.83 | $29.83 | $26.89 | 9,003 |
2017-10-20 | $29.79 | $29.96 | $29.79 | $29.83 | $26.89 | 4,551 |
2017-10-19 | $29.48 | $29.66 | $29.48 | $29.65 | $26.73 | 8,354 |
2017-10-18 | $29.64 | $29.78 | $29.64 | $29.77 | $26.84 | 5,216 |
2017-10-17 | $29.64 | $29.69 | $29.64 | $29.69 | $26.76 | 1,269 |
2017-10-16 | $29.71 | $29.75 | $29.69 | $29.69 | $26.76 | 1,020 |
2017-10-13 | $29.85 | $29.85 | $29.83 | $29.83 | $26.89 | 1,910 |
2017-10-12 | $29.54 | $29.73 | $29.54 | $29.70 | $26.77 | 2,229 |
2017-10-11 | $29.58 | $29.58 | $29.56 | $29.56 | $26.64 | 295 |
2017-10-10 | $29.50 | $29.50 | $29.50 | $29.50 | $26.59 | 378 |
2017-10-09 | $29.43 | $29.43 | $29.40 | $29.40 | $26.50 | 388 |
2017-10-06 | $29.36 | $29.41 | $29.36 | $29.37 | $26.48 | 1,268 |
2017-10-05 | $29.31 | $29.47 | $29.31 | $29.37 | $26.48 | 6,218 |
2017-10-04 | $29.24 | $29.41 | $29.24 | $29.35 | $26.46 | 2,456 |
2017-10-03 | $29.24 | $29.35 | $29.19 | $29.35 | $26.46 | 3,773 |
2017-10-02 | $28.99 | $29.16 | $28.99 | $29.16 | $26.29 | 693 |
2017-09-29 | $28.89 | $29.06 | $28.89 | $29.00 | $26.14 | 694 |
2017-09-28 | $28.74 | $28.74 | $28.74 | $28.74 | $25.91 | 400 |
2017-09-27 | $28.78 | $28.78 | $28.72 | $28.74 | $25.91 | 5,576 |
2017-09-26 | $28.79 | $28.79 | $28.78 | $28.79 | $25.95 | 681 |
2017-09-25 | $28.77 | $28.81 | $28.69 | $28.71 | $25.88 | 3,335 |
2017-09-22 | $28.91 | $28.91 | $28.91 | $28.91 | $26.06 | 120 |
2017-09-21 | $28.88 | $28.88 | $28.87 | $28.87 | $26.02 | 731 |
2017-09-20 | $29.00 | $29.00 | $29.00 | $29.00 | $26.14 | 1 |
2017-09-19 | $28.94 | $29.00 | $28.94 | $29.00 | $26.14 | 1,056 |
2017-09-18 | $28.98 | $28.98 | $28.94 | $28.96 | $26.11 | 1,034 |
2017-09-15 | $28.53 | $28.53 | $28.53 | $28.53 | $25.72 | 90 |
2017-09-14 | $28.46 | $28.62 | $28.46 | $28.53 | $25.72 | 1,088 |
2017-09-13 | $28.55 | $28.60 | $28.55 | $28.60 | $25.78 | 387 |
2017-09-12 | $28.66 | $28.66 | $28.59 | $28.59 | $25.77 | 647 |
2017-09-11 | $28.60 | $28.66 | $28.60 | $28.66 | $25.84 | 801 |
2017-09-08 | $28.26 | $28.26 | $28.26 | $28.26 | $25.47 | 34 |
2017-09-07 | $28.29 | $28.29 | $28.25 | $28.26 | $25.47 | 1,767 |
2017-09-06 | $28.07 | $28.07 | $28.07 | $28.07 | $25.30 | 122 |
2017-09-05 | $28.21 | $28.22 | $28.01 | $28.07 | $25.30 | 2,573 |
2017-09-01 | $28.26 | $28.37 | $28.26 | $28.34 | $25.55 | 3,868 |
2017-08-31 | $28.21 | $28.21 | $28.21 | $28.21 | $25.43 | 272 |
2017-08-30 | $27.99 | $28.06 | $27.99 | $28.06 | $25.29 | 315 |
2017-08-29 | $27.88 | $27.88 | $27.88 | $27.88 | $25.13 | 300 |
2017-08-28 | $28.07 | $28.07 | $27.97 | $27.97 | $25.21 | 2,311 |
2017-08-25 | $28.08 | $28.08 | $27.95 | $27.95 | $25.20 | 2,308 |
2017-08-24 | $27.92 | $27.92 | $27.88 | $27.88 | $25.13 | 684 |
2017-08-23 | $27.94 | $27.95 | $27.91 | $27.91 | $25.16 | 2,836 |
2017-08-22 | $27.86 | $27.96 | $27.85 | $27.91 | $25.16 | 2,615 |
2017-08-21 | $27.61 | $27.69 | $27.52 | $27.64 | $24.92 | 7,993 |
2017-08-18 | $27.60 | $27.73 | $27.60 | $27.71 | $24.98 | 507 |
2017-08-17 | $27.86 | $27.91 | $27.61 | $27.61 | $24.89 | 3,081 |
2017-08-16 | $27.88 | $28.01 | $27.88 | $27.97 | $25.21 | 2,017 |
2017-08-15 | $27.85 | $27.87 | $27.76 | $27.87 | $25.12 | 3,138 |
2017-08-14 | $27.83 | $27.86 | $27.82 | $27.86 | $25.11 | 1,985 |
2017-08-11 | $27.52 | $27.61 | $27.48 | $27.48 | $24.77 | 920 |
2017-08-10 | $27.85 | $27.85 | $27.52 | $27.52 | $24.81 | 1,446 |
2017-08-09 | $28.00 | $28.00 | $28.00 | $28.00 | $25.24 | 2,315 |
2017-08-08 | $28.13 | $28.29 | $28.06 | $28.06 | $25.29 | 2,554 |
2017-08-07 | $28.14 | $28.16 | $28.14 | $28.16 | $25.38 | 4,063 |
2017-08-04 | $28.06 | $28.06 | $28.06 | $28.06 | $25.29 | 411 |
2017-08-03 | $28.00 | $28.02 | $28.00 | $28.00 | $25.24 | 1,976 |
2017-08-02 | $28.09 | $28.09 | $28.04 | $28.04 | $25.28 | 1,665 |
2017-08-01 | $28.12 | $28.12 | $28.08 | $28.08 | $25.31 | 551 |
2017-07-31 | $27.99 | $28.02 | $27.95 | $27.95 | $25.20 | 1,891 |
2017-07-28 | $27.94 | $27.94 | $27.85 | $27.92 | $25.17 | 8,735 |
2017-07-27 | $28.11 | $28.11 | $27.91 | $27.91 | $25.16 | 1,750 |
2017-07-26 | $28.09 | $28.09 | $28.07 | $28.07 | $25.30 | 752 |
2017-07-25 | $28.13 | $28.15 | $28.12 | $28.14 | $25.37 | 3,918 |
2017-07-24 | $28.06 | $28.11 | $28.06 | $28.11 | $25.34 | 560 |
2017-07-21 | $28.05 | $28.07 | $28.05 | $28.07 | $25.30 | 1,015 |
2017-07-20 | $28.13 | $28.16 | $28.10 | $28.16 | $25.38 | 915 |
2017-07-19 | $28.02 | $28.08 | $28.02 | $28.08 | $25.31 | 800 |
2017-07-18 | $27.88 | $27.88 | $27.88 | $27.88 | $25.13 | 400 |
2017-07-17 | $27.90 | $28.00 | $27.90 | $27.91 | $25.16 | 3,619 |
2017-07-14 | $27.87 | $27.95 | $27.87 | $27.90 | $25.15 | 1,939 |
2017-07-13 | $27.77 | $27.82 | $27.72 | $27.72 | $24.99 | 2,000 |
2017-07-12 | $27.55 | $27.75 | $27.55 | $27.75 | $25.01 | 535 |
2017-07-11 | $27.43 | $27.45 | $27.35 | $27.35 | $24.65 | 4,770 |
2017-07-10 | $27.36 | $27.38 | $27.28 | $27.28 | $24.59 | 4,150 |
2017-07-07 | $27.13 | $27.13 | $27.13 | $27.13 | $24.45 | 2 |
2017-07-06 | $27.11 | $27.20 | $27.11 | $27.13 | $24.45 | 1,196 |
2017-07-05 | $27.11 | $27.30 | $27.11 | $27.30 | $24.61 | 9,929 |
2017-07-03 | $27.36 | $27.36 | $27.23 | $27.31 | $24.62 | 4,337 |
2017-06-30 | $27.26 | $27.31 | $27.26 | $27.31 | $24.62 | 2,960 |
2017-06-29 | $27.28 | $27.28 | $27.04 | $27.06 | $24.39 | 1,348 |
2017-06-28 | $27.37 | $27.39 | $27.31 | $27.39 | $24.69 | 3,704 |
2017-06-27 | $27.22 | $27.28 | $27.19 | $27.19 | $24.51 | 1,532 |
2017-06-26 | $27.43 | $27.43 | $27.38 | $27.39 | $24.69 | 741 |
2017-06-23 | $27.09 | $27.28 | $27.08 | $27.27 | $24.58 | 24,791 |
2017-06-22 | $27.08 | $27.08 | $27.08 | $27.08 | $24.41 | 598 |
2017-06-21 | $27.17 | $27.17 | $27.08 | $27.14 | $24.47 | 3,000 |
2017-06-20 | $27.18 | $27.19 | $27.18 | $27.19 | $24.51 | 1,021 |
2017-06-19 | $27.50 | $27.56 | $27.50 | $27.56 | $24.63 | 24,947 |
2017-06-16 | $27.08 | $27.08 | $27.08 | $27.08 | $24.19 | 0 |
2017-06-15 | $27.14 | $27.14 | $27.06 | $27.08 | $24.19 | 1,449 |
2017-06-14 | $27.45 | $27.45 | $27.45 | $27.45 | $24.53 | 117 |
2017-06-13 | $27.41 | $27.45 | $27.41 | $27.45 | $24.53 | 11,674 |
2017-06-12 | $27.19 | $27.25 | $27.04 | $27.25 | $24.35 | 9,049 |
2017-06-09 | $27.33 | $27.45 | $27.15 | $27.22 | $24.32 | 13,643 |
2017-06-08 | $27.33 | $27.40 | $27.31 | $27.33 | $24.42 | 8,069 |
2017-06-07 | $27.27 | $27.27 | $27.27 | $27.27 | $24.36 | 0 |
2017-06-06 | $27.37 | $27.37 | $27.27 | $27.27 | $24.36 | 2,290 |
2017-06-05 | $27.45 | $27.45 | $27.34 | $27.34 | $24.43 | 675 |
2017-06-02 | $27.44 | $27.52 | $27.44 | $27.52 | $24.59 | 350 |
2017-06-01 | $27.10 | $27.30 | $27.10 | $27.28 | $24.37 | 9,746 |
2017-05-31 | $27.04 | $27.07 | $27.04 | $27.06 | $24.18 | 1,968 |
2017-05-30 | $27.01 | $27.09 | $27.01 | $27.09 | $24.20 | 750 |
2017-05-26 | $27.07 | $27.07 | $27.04 | $27.04 | $24.16 | 1,746 |
2017-05-25 | $27.05 | $27.07 | $26.95 | $27.05 | $24.17 | 10,937 |
2017-05-24 | $26.75 | $26.92 | $26.75 | $26.92 | $24.05 | 4,099 |
2017-05-23 | $26.84 | $26.84 | $26.84 | $26.84 | $23.98 | 610 |
2017-05-22 | $26.82 | $26.85 | $26.82 | $26.84 | $23.98 | 1,248 |
2017-05-19 | $26.60 | $26.60 | $26.60 | $26.60 | $23.76 | 100 |
2017-05-18 | $26.40 | $26.40 | $26.37 | $26.37 | $23.56 | 705 |
2017-05-17 | $26.51 | $26.61 | $26.44 | $26.44 | $23.62 | 2,426 |
2017-05-16 | $26.83 | $26.83 | $26.78 | $26.78 | $23.93 | 1,218 |
2017-05-15 | $26.69 | $26.83 | $26.69 | $26.76 | $23.91 | 2,381 |
2017-05-12 | $26.55 | $26.55 | $26.55 | $26.55 | $23.72 | 100 |
2017-05-11 | $26.53 | $26.53 | $26.53 | $26.53 | $23.70 | 390 |
2017-05-10 | $26.57 | $26.60 | $26.57 | $26.60 | $23.76 | 970 |
2017-05-09 | $26.57 | $26.57 | $26.49 | $26.49 | $23.67 | 1,220 |
2017-05-08 | $26.46 | $26.46 | $26.46 | $26.46 | $23.64 | 100 |
2017-05-05 | $26.42 | $26.52 | $26.42 | $26.52 | $23.69 | 1,440 |
2017-05-04 | $26.28 | $26.28 | $26.28 | $26.28 | $23.48 | 100 |
2017-05-03 | $26.29 | $26.37 | $26.27 | $26.37 | $23.56 | 4,623 |
2017-05-02 | $26.43 | $26.43 | $26.43 | $26.43 | $23.61 | 200 |
2017-05-01 | $26.26 | $26.26 | $26.26 | $26.26 | $23.46 | 0 |
2017-04-28 | $26.26 | $26.26 | $26.26 | $26.26 | $23.46 | 0 |
2017-04-27 | $26.38 | $26.38 | $26.24 | $26.26 | $23.46 | 751 |
2017-04-26 | $26.31 | $26.33 | $26.31 | $26.33 | $23.52 | 1,378 |
2017-04-25 | $26.39 | $26.39 | $26.35 | $26.35 | $23.55 | 1,839 |
2017-04-24 | $26.13 | $26.16 | $26.13 | $26.15 | $23.37 | 4,352 |
2017-04-21 | $25.57 | $25.57 | $25.57 | $25.57 | $22.85 | 0 |
2017-04-20 | $25.57 | $25.57 | $25.57 | $25.57 | $22.85 | 100 |
2017-04-19 | $25.57 | $25.57 | $25.57 | $25.57 | $22.85 | 78 |
2017-04-18 | $25.60 | $25.60 | $25.57 | $25.57 | $22.85 | 314 |
2017-04-17 | $25.52 | $25.52 | $25.52 | $25.52 | $22.80 | 2 |
2017-04-13 | $25.52 | $25.52 | $25.52 | $25.52 | $22.80 | 17,602 |
2017-04-12 | $25.49 | $25.49 | $25.49 | $25.49 | $22.77 | 400 |
2017-04-11 | $25.45 | $25.45 | $25.44 | $25.44 | $22.73 | 1,000 |
2017-04-10 | $25.57 | $25.59 | $25.55 | $25.55 | $22.83 | 7,806 |
2017-04-07 | $25.75 | $25.75 | $25.60 | $25.61 | $22.88 | 16,929 |
2017-04-06 | $25.69 | $25.69 | $25.69 | $25.69 | $22.95 | 0 |
2017-04-05 | $25.69 | $25.69 | $25.69 | $25.69 | $22.95 | 0 |
2017-04-04 | $25.69 | $25.69 | $25.69 | $25.69 | $22.95 | 388 |
2017-04-03 | $25.75 | $25.75 | $25.75 | $25.75 | $23.01 | 140 |
2017-03-31 | $25.89 | $25.89 | $25.89 | $25.89 | $23.13 | 37 |
2017-03-30 | $25.83 | $25.95 | $25.83 | $25.89 | $23.13 | 3,973 |
2017-03-29 | $25.82 | $25.82 | $25.82 | $25.82 | $23.07 | 500 |
2017-03-28 | $25.68 | $25.68 | $25.68 | $25.68 | $22.94 | 0 |
2017-03-27 | $25.68 | $25.68 | $25.68 | $25.68 | $22.94 | 588 |
2017-03-24 | $25.88 | $25.88 | $25.84 | $25.84 | $23.09 | 7,350 |
2017-03-23 | $25.89 | $25.89 | $25.84 | $25.84 | $23.09 | 545 |
2017-03-22 | $25.76 | $25.76 | $25.76 | $25.76 | $23.02 | 40 |
2017-03-21 | $26.22 | $26.22 | $25.72 | $25.76 | $23.02 | 2,514 |
2017-03-20 | $25.99 | $25.99 | $25.99 | $25.99 | $23.22 | 41 |
2017-03-17 | $25.88 | $25.99 | $25.88 | $25.99 | $23.22 | 3,516 |
2017-03-16 | $25.95 | $25.95 | $25.94 | $25.94 | $23.18 | 641 |
2017-03-15 | $25.85 | $25.85 | $25.85 | $25.85 | $23.10 | 3,000 |
2017-03-14 | $25.55 | $25.55 | $25.46 | $25.46 | $22.75 | 9,221 |
2017-03-13 | $25.31 | $25.31 | $25.31 | $25.31 | $22.61 | 9 |
2017-03-10 | $25.31 | $25.31 | $25.31 | $25.31 | $22.61 | 0 |
2017-03-09 | $25.35 | $25.35 | $25.31 | $25.31 | $22.61 | 1,490 |
2017-03-08 | $25.37 | $25.37 | $25.37 | $25.37 | $22.66 | 0 |
2017-03-07 | $25.37 | $25.37 | $25.37 | $25.37 | $22.66 | 126 |
2017-03-06 | $25.40 | $25.40 | $25.40 | $25.40 | $22.70 | 399 |
2017-03-03 | $25.48 | $25.48 | $25.48 | $25.48 | $22.76 | 1,930 |
2017-03-02 | $25.49 | $25.49 | $25.49 | $25.49 | $22.77 | 195 |
2017-03-01 | $25.58 | $25.66 | $25.57 | $25.66 | $22.92 | 3,250 |
2017-02-28 | $25.44 | $25.47 | $25.43 | $25.47 | $22.76 | 5,467 |
2017-02-27 | $25.40 | $25.40 | $25.40 | $25.40 | $22.69 | 0 |
2017-02-24 | $25.49 | $25.49 | $25.40 | $25.40 | $22.69 | 12,800 |
2017-02-23 | $25.68 | $25.72 | $25.59 | $25.64 | $22.91 | 13,612 |
2017-02-22 | $25.62 | $25.62 | $25.62 | $25.62 | $22.89 | 1,040 |
2017-02-21 | $25.61 | $25.63 | $25.58 | $25.63 | $22.90 | 6,900 |
2017-02-17 | $25.52 | $25.52 | $25.41 | $25.41 | $22.70 | 1,500 |
2017-02-16 | $25.46 | $25.46 | $25.46 | $25.46 | $22.75 | 2,985 |
2017-02-15 | $25.57 | $25.58 | $25.57 | $25.58 | $22.85 | 978 |
2017-02-14 | $25.37 | $25.48 | $25.33 | $25.48 | $22.76 | 9,135 |
2017-02-13 | $25.29 | $25.40 | $25.29 | $25.40 | $22.69 | 1,485 |
2017-02-10 | $25.57 | $25.57 | $25.57 | $25.57 | $22.84 | 0 |
2017-02-09 | $25.30 | $25.57 | $25.30 | $25.57 | $22.84 | 970 |
2017-02-08 | $25.52 | $25.52 | $25.52 | $25.52 | $22.80 | 19 |
2017-02-07 | $26.00 | $26.00 | $25.50 | $25.52 | $22.80 | 13,437 |
2017-02-06 | $25.46 | $25.46 | $25.46 | $25.46 | $22.75 | 0 |
2017-02-03 | $25.90 | $25.90 | $25.41 | $25.46 | $22.75 | 608 |
2017-02-02 | $25.30 | $25.55 | $25.20 | $25.55 | $22.83 | 2,101 |
2017-02-01 | $25.91 | $26.00 | $25.33 | $25.34 | $22.64 | 503,213 |
2017-01-31 | $25.14 | $25.14 | $24.99 | $25.05 | $22.38 | 4,208 |
2017-01-30 | $26.18 | $26.18 | $25.52 | $25.61 | $22.88 | 406 |
2017-01-27 | $25.95 | $25.95 | $25.75 | $25.75 | $23.01 | 2,130 |
2017-01-26 | $25.92 | $25.95 | $25.92 | $25.95 | $23.18 | 319 |
2017-01-25 | $25.57 | $25.57 | $25.57 | $25.57 | $22.85 | 400 |
2017-01-24 | $25.19 | $25.19 | $25.19 | $25.19 | $22.51 | 1 |
2017-01-23 | $24.70 | $25.19 | $24.70 | $25.19 | $22.51 | 454 |
2017-01-20 | $24.99 | $24.99 | $24.99 | $24.99 | $22.33 | 0 |
2017-01-19 | $24.89 | $24.99 | $24.77 | $24.99 | $22.33 | 2,610 |
2017-01-18 | $24.70 | $24.75 | $24.70 | $24.75 | $22.11 | 600 |
2017-01-17 | $25.06 | $25.06 | $24.85 | $24.93 | $22.27 | 3,762 |
2017-01-13 | $24.79 | $24.98 | $24.75 | $24.95 | $22.29 | 2,591 |
2017-01-12 | $24.88 | $24.88 | $24.88 | $24.88 | $22.23 | 181 |
2017-01-11 | $24.83 | $24.87 | $24.82 | $24.82 | $22.17 | 890 |
2017-01-10 | $24.71 | $25.40 | $24.71 | $24.83 | $22.18 | 10,959 |
2017-01-09 | $24.56 | $25.29 | $24.56 | $24.65 | $22.02 | 3,889 |
2017-01-06 | $24.68 | $24.68 | $24.56 | $24.56 | $21.94 | 544 |
2017-01-05 | $24.58 | $24.58 | $24.58 | $24.58 | $21.96 | 0 |
2017-01-04 | $24.58 | $24.58 | $24.58 | $24.58 | $21.96 | 333 |
2017-01-03 | $24.33 | $24.33 | $24.33 | $24.33 | $21.74 | 636 |
2016-12-30 | $24.10 | $24.10 | $24.10 | $24.10 | $21.53 | 433 |
2016-12-29 | $24.02 | $24.02 | $24.02 | $24.02 | $21.46 | 117 |
2016-12-28 | $24.02 | $24.02 | $24.02 | $24.02 | $21.46 | 0 |
2016-12-27 | $24.06 | $24.06 | $24.02 | $24.02 | $21.46 | 1,495 |
2016-12-23 | $24.32 | $24.32 | $24.32 | $24.32 | $21.73 | 0 |
2016-12-22 | $24.32 | $24.32 | $24.32 | $24.32 | $21.73 | 0 |
2016-12-21 | $24.32 | $24.32 | $24.32 | $24.32 | $21.73 | 144 |
2016-12-20 | $24.31 | $24.31 | $24.31 | $24.31 | $21.51 | 509 |
2016-12-19 | $24.21 | $24.21 | $24.21 | $24.21 | $21.42 | 336 |
2016-12-16 | $24.67 | $24.67 | $24.67 | $24.67 | $21.83 | 0 |
2016-12-15 | $24.26 | $24.67 | $24.26 | $24.67 | $21.83 | 664 |
2016-12-14 | $24.65 | $24.65 | $24.65 | $24.65 | $21.81 | 270 |
2016-12-13 | $24.89 | $24.89 | $24.89 | $24.89 | $22.02 | 167 |
2016-12-12 | $24.91 | $24.91 | $24.67 | $24.67 | $21.82 | 1,654 |
2016-12-09 | $24.76 | $24.96 | $24.76 | $24.92 | $22.05 | 372 |
2016-12-08 | $24.81 | $24.81 | $24.81 | $24.81 | $21.95 | 190 |
2016-12-07 | $24.24 | $24.54 | $24.24 | $24.54 | $21.71 | 521 |
2016-12-06 | $24.01 | $24.01 | $24.01 | $24.01 | $21.24 | 0 |
2016-12-05 | $24.01 | $24.01 | $24.01 | $24.01 | $21.24 | 0 |
2016-12-02 | $24.01 | $24.01 | $24.01 | $24.01 | $21.24 | 60 |
2016-12-01 | $24.23 | $24.23 | $24.01 | $24.01 | $21.24 | 292 |
2016-11-30 | $24.48 | $24.48 | $24.48 | $24.48 | $21.66 | 0 |
2016-11-29 | $24.48 | $24.48 | $24.48 | $24.48 | $21.66 | 1 |
2016-11-28 | $24.48 | $24.48 | $24.48 | $24.48 | $21.66 | 225 |
2016-11-25 | $24.23 | $24.47 | $24.23 | $24.46 | $21.64 | 986 |
2016-11-23 | $24.22 | $24.37 | $24.16 | $24.16 | $21.37 | 2,620 |
2016-11-22 | $24.32 | $24.32 | $24.32 | $24.32 | $21.52 | 331 |
2016-11-21 | $24.31 | $24.31 | $24.07 | $24.07 | $21.30 | 3,570 |
2016-11-18 | $24.00 | $24.00 | $24.00 | $24.00 | $21.24 | 18 |
2016-11-17 | $23.98 | $24.02 | $23.86 | $24.00 | $21.24 | 2,093 |
2016-11-16 | $23.70 | $23.70 | $23.70 | $23.70 | $20.97 | 0 |
2016-11-15 | $23.70 | $23.70 | $23.70 | $23.70 | $20.97 | 0 |
2016-11-14 | $23.70 | $23.70 | $23.70 | $23.70 | $20.97 | 116 |
2016-11-11 | $23.70 | $23.70 | $23.70 | $23.70 | $20.97 | 0 |
2016-11-10 | $23.70 | $23.70 | $23.70 | $23.70 | $20.97 | 0 |
2016-11-09 | $23.70 | $23.70 | $23.70 | $23.70 | $20.97 | 312 |
2016-11-08 | $23.91 | $23.91 | $23.91 | $23.91 | $21.15 | 135 |
2016-11-07 | $23.63 | $23.63 | $23.63 | $23.63 | $20.90 | 0 |
2016-11-04 | $23.63 | $23.63 | $23.63 | $23.63 | $20.90 | 77 |
2016-11-03 | $23.63 | $23.63 | $23.63 | $23.63 | $20.90 | 100 |
2016-11-02 | $23.75 | $23.75 | $23.75 | $23.75 | $21.01 | 1,001 |
2016-11-01 | $23.97 | $23.97 | $23.58 | $23.63 | $20.91 | 2,130 |
2016-10-31 | $23.87 | $23.87 | $23.87 | $23.87 | $21.12 | 50 |
2016-10-28 | $23.87 | $23.87 | $23.87 | $23.87 | $21.12 | 0 |
2016-10-27 | $23.86 | $23.87 | $23.86 | $23.87 | $21.12 | 337 |
2016-10-26 | $23.79 | $23.90 | $23.79 | $23.90 | $21.14 | 4,409 |
2016-10-25 | $23.97 | $23.97 | $23.65 | $23.72 | $20.98 | 506 |
2016-10-24 | $23.89 | $23.92 | $23.89 | $23.92 | $21.16 | 331 |
2016-10-21 | $23.67 | $23.67 | $23.67 | $23.67 | $20.94 | 133 |
2016-10-20 | $23.90 | $23.90 | $23.90 | $23.90 | $21.14 | 134 |
2016-10-19 | $23.63 | $23.63 | $23.63 | $23.63 | $20.91 | 0 |
2016-10-18 | $23.63 | $23.63 | $23.63 | $23.63 | $20.91 | 41 |
2016-10-17 | $23.63 | $23.63 | $23.63 | $23.63 | $20.91 | 34 |
2016-10-14 | $23.63 | $23.63 | $23.63 | $23.63 | $20.91 | 0 |
2016-10-13 | $23.60 | $23.63 | $23.60 | $23.63 | $20.91 | 350 |
2016-10-12 | $24.11 | $24.11 | $24.11 | $24.11 | $21.33 | 49 |
2016-10-11 | $24.11 | $24.11 | $24.11 | $24.11 | $21.33 | 0 |
2016-10-10 | $24.11 | $24.11 | $24.11 | $24.11 | $21.33 | 0 |
2016-10-07 | $24.11 | $24.11 | $24.11 | $24.11 | $21.33 | 34 |
2016-10-06 | $24.11 | $24.11 | $24.11 | $24.11 | $21.33 | 0 |
2016-10-05 | $24.11 | $24.11 | $24.11 | $24.11 | $21.33 | 0 |
2016-10-04 | $24.11 | $24.11 | $24.11 | $24.11 | $21.33 | 0 |
2016-10-03 | $24.11 | $24.11 | $24.11 | $24.11 | $21.33 | 0 |
2016-09-30 | $24.11 | $24.11 | $24.11 | $24.11 | $21.33 | 0 |
2016-09-29 | $24.11 | $24.11 | $24.11 | $24.11 | $21.33 | 0 |
2016-09-28 | $24.11 | $24.11 | $24.11 | $24.11 | $21.33 | 0 |
2016-09-27 | $24.11 | $24.11 | $24.11 | $24.11 | $21.33 | 0 |
2016-09-26 | $24.11 | $24.11 | $24.11 | $24.11 | $21.33 | 159 |
2016-09-23 | $23.95 | $23.95 | $23.95 | $23.95 | $21.19 | 0 |
2016-09-22 | $23.95 | $23.95 | $23.95 | $23.95 | $21.19 | 0 |
2016-09-21 | $23.95 | $23.95 | $23.95 | $23.95 | $21.19 | 0 |
2016-09-20 | $23.95 | $23.95 | $23.95 | $23.95 | $21.19 | 0 |
2016-09-19 | $23.95 | $23.95 | $23.95 | $23.95 | $21.19 | 245 |
2016-09-16 | $24.43 | $24.43 | $24.43 | $24.43 | $21.61 | 0 |
2016-09-15 | $24.43 | $24.43 | $24.43 | $24.43 | $21.61 | 0 |
2016-09-14 | $24.43 | $24.43 | $24.43 | $24.43 | $21.61 | 0 |
2016-09-13 | $24.43 | $24.43 | $24.43 | $24.43 | $21.61 | 0 |
2016-09-12 | $24.43 | $24.43 | $24.43 | $24.43 | $21.61 | 0 |
2016-09-09 | $24.43 | $24.43 | $24.43 | $24.43 | $21.61 | 0 |
2016-09-08 | $24.43 | $24.43 | $24.43 | $24.43 | $21.61 | 32 |
2016-09-07 | $24.43 | $24.43 | $24.43 | $24.43 | $21.61 | 0 |
2016-09-06 | $24.43 | $24.43 | $24.43 | $24.43 | $21.61 | 275 |
2016-09-02 | $24.02 | $24.02 | $24.02 | $24.02 | $21.25 | 0 |
2016-09-01 | $24.02 | $24.02 | $24.02 | $24.02 | $21.25 | 834 |
2016-08-31 | $23.96 | $23.96 | $23.96 | $23.96 | $21.20 | 0 |
2016-08-30 | $23.96 | $23.96 | $23.96 | $23.96 | $21.20 | 2,281 |
2016-08-29 | $23.95 | $24.03 | $23.95 | $24.03 | $21.26 | 2,704 |
2016-08-26 | $24.07 | $24.07 | $24.07 | $24.07 | $21.30 | 0 |
2016-08-25 | $24.07 | $24.07 | $24.07 | $24.07 | $21.30 | 0 |
2016-08-24 | $24.07 | $24.07 | $24.07 | $24.07 | $21.30 | 140 |
2016-08-23 | $24.02 | $24.02 | $24.02 | $24.02 | $21.25 | 0 |
2016-08-22 | $24.02 | $24.02 | $24.02 | $24.02 | $21.25 | 0 |
2016-08-19 | $24.02 | $24.02 | $24.02 | $24.02 | $21.25 | 0 |
2016-08-18 | $24.02 | $24.02 | $24.02 | $24.02 | $21.25 | 0 |
2016-08-17 | $24.02 | $24.02 | $24.02 | $24.02 | $21.25 | 0 |
2016-08-16 | $24.02 | $24.02 | $24.02 | $24.02 | $21.25 | 0 |
2016-08-15 | $24.02 | $24.02 | $24.02 | $24.02 | $21.25 | 0 |
2016-08-12 | $24.02 | $24.02 | $24.02 | $24.02 | $21.25 | 150 |
2016-08-11 | $24.20 | $24.20 | $24.20 | $24.20 | $21.41 | 300 |
2016-08-10 | $23.52 | $23.52 | $23.52 | $23.52 | $20.81 | 0 |
2016-08-09 | $23.52 | $23.52 | $23.52 | $23.52 | $20.81 | 37 |
2016-08-08 | $23.52 | $23.52 | $23.52 | $23.52 | $20.81 | 33 |
2016-08-05 | $23.52 | $23.52 | $23.52 | $23.52 | $20.81 | 0 |
2016-08-04 | $23.52 | $23.68 | $23.52 | $23.52 | $20.81 | 327 |
2016-08-03 | $23.33 | $23.51 | $23.33 | $23.51 | $20.80 | 981 |
2016-08-02 | $23.78 | $23.78 | $23.78 | $23.78 | $21.04 | 2 |
2016-08-01 | $23.78 | $23.78 | $23.78 | $23.78 | $21.04 | 0 |
2016-07-29 | $23.78 | $23.78 | $23.78 | $23.78 | $21.04 | 0 |
2016-07-28 | $23.78 | $23.78 | $23.71 | $23.78 | $21.04 | 500 |
2016-07-27 | $23.42 | $23.42 | $23.42 | $23.42 | $20.72 | 0 |
2016-07-26 | $23.42 | $23.42 | $23.42 | $23.42 | $20.72 | 0 |
2016-07-25 | $23.42 | $23.42 | $23.42 | $23.42 | $20.72 | 0 |
2016-07-22 | $23.42 | $23.42 | $23.42 | $23.42 | $20.72 | 131 |
2016-07-21 | $23.46 | $23.50 | $23.37 | $23.40 | $20.70 | 2,700 |
2016-07-20 | $23.55 | $23.55 | $23.55 | $23.55 | $20.84 | 0 |
2016-07-19 | $23.75 | $23.75 | $23.47 | $23.55 | $20.84 | 2,455 |
2016-07-18 | $23.47 | $23.47 | $23.47 | $23.47 | $20.76 | 0 |
2016-07-15 | $23.28 | $23.47 | $23.28 | $23.47 | $20.76 | 8,150 |
2016-07-14 | $23.23 | $23.23 | $23.23 | $23.23 | $20.55 | 45 |
2016-07-13 | $23.22 | $23.24 | $23.21 | $23.23 | $20.55 | 2,851 |
2016-07-12 | $22.52 | $22.52 | $22.52 | $22.52 | $19.92 | 0 |
2016-07-11 | $22.52 | $22.52 | $22.52 | $22.52 | $19.92 | 0 |
2016-07-08 | $22.52 | $22.52 | $22.52 | $22.52 | $19.92 | 0 |
2016-07-07 | $22.65 | $22.67 | $22.52 | $22.52 | $19.92 | 3,863 |
2016-07-06 | $22.30 | $22.30 | $22.27 | $22.27 | $19.70 | 395 |
2016-07-05 | $22.91 | $22.91 | $22.91 | $22.91 | $20.27 | 0 |
2016-07-01 | $22.90 | $22.91 | $22.90 | $22.91 | $20.27 | 575 |
2016-06-30 | $22.49 | $22.61 | $22.49 | $22.61 | $20.00 | 15,094 |
2016-06-29 | $22.38 | $22.52 | $22.38 | $22.52 | $19.92 | 1,172 |
2016-06-28 | $22.51 | $22.51 | $22.51 | $22.51 | $19.92 | 0 |
2016-06-27 | $22.51 | $22.51 | $22.51 | $22.51 | $19.92 | 77 |
2016-06-24 | $22.51 | $22.51 | $22.51 | $22.51 | $19.92 | 1,788 |
2016-06-23 | $23.34 | $23.41 | $23.34 | $23.41 | $20.71 | 6,500 |
2016-06-22 | $23.06 | $23.06 | $23.04 | $23.06 | $20.40 | 2,500 |
2016-06-21 | $23.26 | $23.26 | $23.26 | $23.26 | $20.38 | 400 |
2016-06-20 | $23.25 | $23.25 | $23.25 | $23.25 | $20.37 | 240 |
2016-06-17 | $22.77 | $22.77 | $22.77 | $22.77 | $19.95 | 0 |
2016-06-16 | $22.77 | $22.77 | $22.77 | $22.77 | $19.95 | 96 |
2016-06-15 | $22.77 | $22.77 | $22.77 | $22.77 | $19.95 | 700 |
2016-06-14 | $22.54 | $22.54 | $22.54 | $22.54 | $19.75 | 183 |
2016-06-13 | $23.63 | $23.63 | $23.63 | $23.63 | $20.70 | 0 |
2016-06-10 | $23.63 | $23.63 | $23.63 | $23.63 | $20.70 | 40 |
2016-06-09 | $23.63 | $23.63 | $23.63 | $23.63 | $20.70 | 0 |
2016-06-08 | $23.63 | $23.63 | $23.63 | $23.63 | $20.70 | 2 |
2016-06-07 | $23.62 | $23.65 | $23.61 | $23.63 | $20.70 | 9,677 |
2016-06-06 | $23.43 | $23.49 | $23.43 | $23.48 | $20.57 | 1,297 |
2016-06-03 | $23.29 | $23.29 | $23.29 | $23.29 | $20.40 | 1,114 |
2016-06-02 | $23.17 | $23.17 | $23.17 | $23.17 | $20.30 | 0 |
2016-06-01 | $23.17 | $23.17 | $23.17 | $23.17 | $20.30 | 0 |
2016-05-31 | $23.29 | $23.29 | $23.17 | $23.17 | $20.30 | 900 |
2016-05-27 | $23.17 | $23.17 | $23.17 | $23.17 | $20.30 | 1,120 |
2016-05-26 | $23.13 | $23.15 | $23.13 | $23.15 | $20.28 | 940 |
2016-05-25 | $23.12 | $23.12 | $23.09 | $23.09 | $20.23 | 4,800 |
2016-05-24 | $22.93 | $22.93 | $22.90 | $22.91 | $20.07 | 1,000 |
2016-05-23 | $22.75 | $22.75 | $22.70 | $22.70 | $19.89 | 1,045 |
2016-05-20 | $22.73 | $22.77 | $22.73 | $22.77 | $19.95 | 1,036 |
2016-05-19 | $22.47 | $22.48 | $22.43 | $22.48 | $19.69 | 850 |
2016-05-18 | $22.62 | $22.68 | $22.53 | $22.68 | $19.87 | 876 |
2016-05-17 | $22.63 | $22.67 | $22.61 | $22.67 | $19.86 | 2,301 |
2016-05-16 | $22.76 | $22.88 | $22.76 | $22.88 | $20.04 | 3,590 |
2016-05-13 | $22.84 | $22.84 | $22.72 | $22.72 | $19.90 | 535 |
2016-05-12 | $22.88 | $22.88 | $22.88 | $22.88 | $20.04 | 4 |
2016-05-11 | $22.87 | $22.88 | $22.87 | $22.88 | $20.04 | 914 |
2016-05-10 | $23.27 | $23.27 | $23.27 | $23.27 | $20.39 | 0 |
2016-05-09 | $23.27 | $23.27 | $23.27 | $23.27 | $20.39 | 50 |
2016-05-06 | $23.27 | $23.27 | $23.27 | $23.27 | $20.39 | 0 |
2016-05-05 | $23.27 | $23.27 | $23.27 | $23.27 | $20.39 | 0 |
2016-05-04 | $23.27 | $23.27 | $23.27 | $23.27 | $20.39 | 44 |
2016-05-03 | $23.27 | $23.27 | $23.27 | $23.27 | $20.39 | 4 |
2016-05-02 | $23.27 | $23.27 | $23.27 | $23.27 | $20.39 | 0 |
2016-04-29 | $23.27 | $23.27 | $23.27 | $23.27 | $20.39 | 0 |
2016-04-28 | $23.49 | $23.50 | $23.27 | $23.27 | $20.39 | 1,382 |
2016-04-27 | $23.52 | $23.52 | $23.52 | $23.52 | $20.61 | 0 |
2016-04-26 | $23.45 | $23.52 | $23.45 | $23.52 | $20.61 | 12,552 |
2016-04-25 | $23.46 | $23.46 | $23.46 | $23.46 | $20.56 | 0 |
2016-04-22 | $23.46 | $23.46 | $23.46 | $23.46 | $20.56 | 0 |
2016-04-21 | $23.46 | $23.46 | $23.46 | $23.46 | $20.56 | 100 |
2016-04-20 | $23.61 | $23.71 | $23.61 | $23.68 | $20.74 | 11,229 |
2016-04-19 | $23.68 | $23.68 | $23.68 | $23.68 | $20.75 | 600 |
2016-04-18 | $23.34 | $23.34 | $23.34 | $23.34 | $20.45 | 40 |
2016-04-15 | $23.31 | $23.34 | $23.31 | $23.34 | $20.45 | 1,157 |
2016-04-14 | $23.36 | $23.37 | $23.36 | $23.37 | $20.47 | 4,370 |
2016-04-13 | $23.37 | $23.37 | $23.37 | $23.37 | $20.48 | 210 |
2016-04-12 | $22.83 | $22.83 | $22.83 | $22.83 | $20.00 | 0 |
2016-04-11 | $22.83 | $22.83 | $22.83 | $22.83 | $20.00 | 10 |
2016-04-08 | $22.83 | $22.83 | $22.83 | $22.83 | $20.00 | 16 |
2016-04-07 | $22.83 | $22.83 | $22.83 | $22.83 | $20.00 | 0 |
2016-04-06 | $22.83 | $22.83 | $22.83 | $22.83 | $20.00 | 0 |
2016-04-05 | $22.83 | $22.83 | $22.83 | $22.83 | $20.00 | 0 |
2016-04-04 | $22.83 | $22.83 | $22.83 | $22.83 | $20.00 | 0 |
2016-04-01 | $22.83 | $22.83 | $22.83 | $22.83 | $20.00 | 534 |
2016-03-31 | $23.12 | $23.12 | $23.12 | $23.12 | $20.25 | 200 |
2016-03-30 | $22.75 | $22.75 | $22.75 | $22.75 | $19.93 | 0 |
2016-03-29 | $22.75 | $22.75 | $22.75 | $22.75 | $19.93 | 0 |
2016-03-28 | $22.75 | $22.75 | $22.75 | $22.75 | $19.93 | 154 |
2016-03-24 | $22.88 | $22.88 | $22.88 | $22.88 | $20.04 | 0 |
2016-03-23 | $22.98 | $22.98 | $22.88 | $22.88 | $20.04 | 211 |
2016-03-22 | $22.91 | $22.91 | $22.91 | $22.91 | $20.07 | 600 |
2016-03-21 | $22.40 | $22.40 | $22.40 | $22.40 | $19.62 | 0 |
2016-03-18 | $22.40 | $22.40 | $22.40 | $22.40 | $19.62 | 26 |
2016-03-17 | $22.40 | $22.40 | $22.40 | $22.40 | $19.62 | 0 |
2016-03-16 | $22.40 | $22.40 | $22.40 | $22.40 | $19.62 | 0 |
2016-03-15 | $22.44 | $22.44 | $22.40 | $22.40 | $19.62 | 767 |
2016-03-14 | $22.06 | $22.06 | $22.06 | $22.06 | $19.33 | 0 |
2016-03-11 | $22.06 | $22.06 | $22.06 | $22.06 | $19.33 | 2 |
2016-03-10 | $22.06 | $22.06 | $22.06 | $22.06 | $19.33 | 0 |
2016-03-09 | $22.06 | $22.06 | $22.06 | $22.06 | $19.33 | 0 |
2016-03-08 | $22.06 | $22.06 | $22.06 | $22.06 | $19.33 | 0 |
2016-03-07 | $22.06 | $22.06 | $22.06 | $22.06 | $19.33 | 0 |
2016-03-04 | $22.06 | $22.06 | $22.06 | $22.06 | $19.33 | 0 |
2016-03-03 | $22.06 | $22.06 | $22.06 | $22.06 | $19.33 | 0 |
2016-03-02 | $21.94 | $22.06 | $21.88 | $22.06 | $19.33 | 6,469 |
2016-03-01 | $22.08 | $22.08 | $22.08 | $22.08 | $19.34 | 125 |
2016-02-29 | $21.72 | $21.76 | $21.44 | $21.49 | $18.82 | 7,654 |
2016-02-26 | $21.74 | $21.74 | $21.74 | $21.74 | $19.05 | 0 |
2016-02-25 | $21.74 | $21.74 | $21.74 | $21.74 | $19.05 | 83 |
2016-02-24 | $21.74 | $21.74 | $21.74 | $21.74 | $19.05 | 27 |
2016-02-23 | $21.74 | $21.74 | $21.74 | $21.74 | $19.05 | 0 |
2016-02-22 | $21.73 | $21.76 | $21.73 | $21.74 | $19.05 | 3,266 |
2016-02-19 | $21.56 | $21.56 | $21.56 | $21.56 | $18.89 | 0 |
2016-02-18 | $21.56 | $21.56 | $21.56 | $21.56 | $18.89 | 293 |
2016-02-17 | $21.49 | $21.50 | $21.47 | $21.47 | $18.81 | 6,319 |
2016-02-16 | $21.08 | $21.08 | $21.08 | $21.08 | $18.47 | 125 |
2016-02-12 | $20.25 | $20.25 | $20.25 | $20.25 | $17.74 | 100 |
2016-02-11 | $20.59 | $20.61 | $20.25 | $20.25 | $17.74 | 7,838 |
2016-02-10 | $20.76 | $20.79 | $20.71 | $20.78 | $18.20 | 2,336 |
2016-02-09 | $20.48 | $20.61 | $20.47 | $20.59 | $18.04 | 8,396 |
2016-02-08 | $20.65 | $21.07 | $20.43 | $20.49 | $17.95 | 9,203 |
2016-02-05 | $21.50 | $21.50 | $21.50 | $21.50 | $18.84 | 0 |
2016-02-04 | $21.35 | $21.50 | $21.31 | $21.50 | $18.84 | 1,488 |
2016-02-03 | $21.70 | $21.70 | $21.08 | $21.17 | $18.55 | 4,396 |
2016-02-02 | $21.46 | $21.46 | $21.30 | $21.30 | $18.66 | 3,669 |
2016-02-01 | $21.32 | $21.48 | $21.32 | $21.48 | $18.82 | 1,936 |
2016-01-29 | $21.13 | $21.13 | $21.13 | $21.13 | $18.51 | 0 |
2016-01-28 | $21.14 | $21.14 | $21.13 | $21.13 | $18.51 | 1,099 |
2016-01-27 | $21.32 | $21.32 | $21.32 | $21.32 | $18.68 | 0 |
2016-01-26 | $21.19 | $21.33 | $21.18 | $21.32 | $18.68 | 2,080 |
2016-01-25 | $21.14 | $21.14 | $21.14 | $21.14 | $18.52 | 561 |
2016-01-22 | $21.26 | $21.26 | $21.26 | $21.26 | $18.63 | 272 |
2016-01-21 | $21.00 | $21.00 | $21.00 | $21.00 | $18.40 | 390 |
2016-01-20 | $20.24 | $20.70 | $20.22 | $20.67 | $18.11 | 9,825 |
2016-01-19 | $21.29 | $21.29 | $21.12 | $21.13 | $18.51 | 964 |
2016-01-15 | $20.77 | $20.91 | $20.75 | $20.75 | $18.18 | 3,688 |
2016-01-14 | $21.49 | $21.49 | $21.49 | $21.49 | $18.83 | 0 |
2016-01-13 | $21.49 | $21.49 | $21.49 | $21.49 | $18.83 | 120 |
2016-01-12 | $22.13 | $22.13 | $21.78 | $21.81 | $19.11 | 4,734 |
2016-01-11 | $21.58 | $21.58 | $21.31 | $21.31 | $18.67 | 2,401 |
2016-01-08 | $22.28 | $22.28 | $22.00 | $22.00 | $19.27 | 2,243 |
2016-01-07 | $22.15 | $22.15 | $22.15 | $22.15 | $19.40 | 1,068 |
2016-01-06 | $22.58 | $22.58 | $22.58 | $22.58 | $19.78 | 0 |
2016-01-05 | $22.75 | $22.75 | $22.58 | $22.58 | $19.78 | 1,512 |
2016-01-04 | $22.83 | $22.83 | $22.83 | $22.83 | $20.00 | 240 |
2015-12-31 | $23.41 | $23.41 | $23.41 | $23.41 | $20.51 | 200 |
2015-12-30 | $23.90 | $23.90 | $23.59 | $23.59 | $20.67 | 926 |
2015-12-29 | $23.62 | $23.72 | $23.62 | $23.63 | $20.70 | 953 |
2015-12-28 | $23.21 | $23.43 | $23.21 | $23.40 | $20.50 | 3,074 |
2015-12-24 | $23.07 | $23.07 | $23.07 | $23.07 | $20.21 | 33 |
2015-12-23 | $23.07 | $23.07 | $23.07 | $23.07 | $20.21 | 1 |
2015-12-22 | $23.11 | $23.11 | $23.07 | $23.07 | $20.21 | 200 |
2015-12-21 | $23.05 | $23.06 | $22.98 | $23.01 | $20.16 | 5,636 |
2015-12-18 | $22.86 | $23.08 | $22.86 | $23.07 | $20.12 | 4,000 |
2015-12-17 | $23.21 | $23.21 | $23.10 | $23.19 | $20.22 | 5,618 |
2015-12-16 | $23.38 | $23.39 | $23.28 | $23.31 | $20.33 | 10,500 |
2015-12-15 | $23.20 | $23.26 | $23.19 | $23.19 | $20.22 | 4,049 |
2015-12-14 | $23.00 | $23.00 | $23.00 | $23.00 | $20.06 | 1,000 |
2015-12-11 | $23.17 | $23.17 | $23.08 | $23.13 | $20.17 | 1,801 |
2015-12-10 | $23.45 | $23.45 | $23.45 | $23.45 | $20.45 | 416 |
2015-12-09 | $23.66 | $23.79 | $23.37 | $23.48 | $20.48 | 39,277 |
2015-12-08 | $23.63 | $23.63 | $23.63 | $23.63 | $20.61 | 0 |
2015-12-07 | $23.63 | $23.63 | $23.63 | $23.63 | $20.61 | 0 |
2015-12-04 | $23.63 | $23.63 | $23.63 | $23.63 | $20.61 | 0 |
2015-12-03 | $23.88 | $23.90 | $23.63 | $23.63 | $20.61 | 6,910 |
2015-12-02 | $24.24 | $24.24 | $24.24 | $24.24 | $21.14 | 0 |
2015-12-01 | $24.00 | $24.25 | $24.00 | $24.24 | $21.14 | 35,346 |
2015-11-30 | $23.89 | $23.89 | $23.89 | $23.89 | $20.84 | 701 |
2015-11-27 | $24.00 | $24.00 | $24.00 | $24.00 | $20.93 | 0 |
2015-11-25 | $23.91 | $24.00 | $23.91 | $24.00 | $20.93 | 1,882 |
2015-11-24 | $23.75 | $23.75 | $23.75 | $23.75 | $20.71 | 650 |
2015-11-23 | $23.85 | $23.85 | $23.85 | $23.85 | $20.80 | 379 |
2015-11-20 | $23.92 | $23.92 | $23.92 | $23.92 | $20.86 | 401 |
2015-11-19 | $24.07 | $24.07 | $24.07 | $24.07 | $20.99 | 181 |
2015-11-18 | $24.07 | $24.07 | $24.07 | $24.07 | $20.99 | 200 |
2015-11-17 | $23.24 | $23.24 | $23.24 | $23.24 | $20.27 | 0 |
2015-11-16 | $23.24 | $23.24 | $23.24 | $23.24 | $20.27 | 100 |
2015-11-13 | $23.61 | $23.61 | $23.61 | $23.61 | $20.59 | 0 |
2015-11-12 | $23.57 | $23.61 | $23.57 | $23.61 | $20.59 | 358 |
2015-11-11 | $23.71 | $23.71 | $23.71 | $23.71 | $20.68 | 0 |
2015-11-10 | $23.65 | $23.72 | $23.65 | $23.71 | $20.68 | 842 |
2015-11-09 | $23.64 | $23.80 | $23.55 | $23.60 | $20.58 | 5,753 |
2015-11-06 | $24.05 | $24.05 | $23.99 | $23.99 | $20.92 | 202 |
2015-11-05 | $24.01 | $24.01 | $24.01 | $24.01 | $20.94 | 0 |
2015-11-04 | $24.00 | $24.01 | $24.00 | $24.01 | $20.94 | 1,503 |
2015-11-03 | $24.11 | $24.11 | $24.11 | $24.11 | $21.03 | 1,204 |
2015-11-02 | $23.99 | $24.08 | $23.99 | $24.08 | $21.00 | 1,300 |
2015-10-30 | $23.90 | $23.90 | $23.90 | $23.90 | $20.84 | 0 |
2015-10-29 | $23.90 | $23.90 | $23.90 | $23.90 | $20.84 | 0 |
2015-10-28 | $23.82 | $23.90 | $23.81 | $23.90 | $20.84 | 2,187 |
2015-10-27 | $23.76 | $23.77 | $23.67 | $23.72 | $20.69 | 1,425 |
2015-10-26 | $23.45 | $23.45 | $23.45 | $23.45 | $20.45 | 0 |
2015-10-23 | $23.45 | $23.45 | $23.45 | $23.45 | $20.45 | 0 |
2015-10-22 | $23.45 | $23.45 | $23.45 | $23.45 | $20.45 | 0 |
2015-10-21 | $23.45 | $23.45 | $23.45 | $23.45 | $20.45 | 277 |
2015-10-20 | $23.57 | $23.57 | $23.57 | $23.57 | $20.56 | 23 |
2015-10-19 | $23.57 | $23.57 | $23.57 | $23.57 | $20.56 | 0 |
2015-10-16 | $23.57 | $23.57 | $23.57 | $23.57 | $20.56 | 300 |
2015-10-15 | $23.02 | $23.02 | $23.02 | $23.02 | $20.08 | 0 |
2015-10-14 | $23.02 | $23.02 | $23.02 | $23.02 | $20.08 | 0 |
2015-10-13 | $23.02 | $23.02 | $23.02 | $23.02 | $20.08 | 50 |
2015-10-12 | $23.02 | $23.02 | $23.02 | $23.02 | $20.08 | 0 |
2015-10-09 | $23.02 | $23.02 | $23.02 | $23.02 | $20.08 | 0 |
2015-10-08 | $23.02 | $23.02 | $23.02 | $23.02 | $20.08 | 0 |
2015-10-07 | $23.02 | $23.02 | $23.02 | $23.02 | $20.08 | 0 |
2015-10-06 | $23.16 | $23.16 | $22.98 | $23.02 | $20.08 | 827 |
2015-10-05 | $23.06 | $23.08 | $23.06 | $23.08 | $20.13 | 925 |
2015-10-02 | $22.27 | $22.27 | $22.27 | $22.27 | $19.42 | 0 |
2015-10-01 | $22.27 | $22.27 | $22.27 | $22.27 | $19.42 | 2,000 |
2015-09-30 | $22.31 | $22.31 | $22.31 | $22.31 | $19.46 | 900 |
2015-09-29 | $21.99 | $21.99 | $21.99 | $21.99 | $19.18 | 2,234 |
2015-09-28 | $22.17 | $22.17 | $21.97 | $21.97 | $19.16 | 2,890 |
2015-09-25 | $22.62 | $22.62 | $22.62 | $22.62 | $19.73 | 0 |
2015-09-24 | $22.62 | $22.62 | $22.62 | $22.62 | $19.73 | 0 |
2015-09-23 | $22.62 | $22.62 | $22.62 | $22.62 | $19.73 | 890 |
2015-09-22 | $23.16 | $23.16 | $23.16 | $23.16 | $20.20 | 0 |
2015-09-21 | $23.16 | $23.16 | $23.16 | $23.16 | $20.20 | 0 |
2015-09-18 | $23.16 | $23.17 | $23.16 | $23.16 | $20.20 | 1,100 |
2015-09-17 | $23.20 | $23.20 | $23.20 | $23.20 | $20.23 | 0 |
2015-09-16 | $23.20 | $23.20 | $23.20 | $23.20 | $20.23 | 296 |
2015-09-15 | $23.20 | $23.20 | $23.20 | $23.20 | $20.23 | 100 |
2015-09-14 | $22.98 | $22.98 | $22.98 | $22.98 | $20.04 | 0 |
2015-09-11 | $22.82 | $22.98 | $22.82 | $22.98 | $20.04 | 2,050 |
2015-09-10 | $22.46 | $22.46 | $22.46 | $22.46 | $19.59 | 40 |
2015-09-09 | $22.46 | $22.46 | $22.46 | $22.46 | $19.59 | 4 |
2015-09-08 | $22.46 | $22.46 | $22.46 | $22.46 | $19.59 | 0 |
2015-09-04 | $22.46 | $22.46 | $22.46 | $22.46 | $19.59 | 0 |
2015-09-03 | $22.46 | $22.46 | $22.46 | $22.46 | $19.59 | 0 |
2015-09-02 | $22.46 | $22.46 | $22.46 | $22.46 | $19.59 | 0 |
iShares MSCI Global Multifactor ETF (ACWF) News Headlines
Recent iShares MSCI Global Multifactor ETF (ACWF) News
Similar Companies to iShares MSCI Global Multifactor ETF (ACWF) 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 | -- | -- | -- |