Xtrackers Harvest CSI 300 China A-Shares ETF (ASHR) Exchange: NYSE ARCA
Data as of May 2, 2025
$25.93 ($-0.07) -0.27%
Xtrackers Harvest CSI 300 China A-Shares ETF - Daily Information
Click for more stock information on Xtrackers Harvest CSI 300 China A-Shares ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $25.88 |
Previous Close | $25.93 |
High | $25.98 |
Low | $25.85 |
Adjusted Open | $25.88 |
Previous Adjusted Close | $25.93 |
Adjusted High | $25.98 |
Adjusted Low | $25.85 |
About Xtrackers Harvest CSI 300 China A-Shares ETF (ASHR)
The Fund, using a “passive” or indexing investment approach, seeks investments results that correspond generally to the performance, before fees and expense, of the Underlying Index, which is designed to reflect the price fluctuation and performance of the China A-Share market and is composed of the 300 largest and most liquid stocks in the China A-Share market. The Underlying Index includes small-cap, mid-cap, and large-cap stocks. DBX Advisors LLC (the “Adviser”) expects that, over time, the correlation between the Fund’s performance and that of the Underlying Index, before fees and expenses, will be 95% or better. A figure of 100% would indicate perfect correlation.A-Shares are equity securities issued by companies incorporated in mainland China and are denominated and traded in renminbi (“RMB”) on the Shenzhen and Shanghai Stock Exchanges. Under current regulations in the People’s Republic of China (“China” or the “PRC”), foreign investors can invest in the domestic PRC securities markets through certain market-access programs. These programs include the Qualified Foreign Institutional Investor (“QFII”) or a Renminbi Qualified Foreign Institutional Investor (“RQFII”) licenses obtained from the China Securities Regulatory Commission (“CSRC”). QFII and RQFII investors have also been granted a specific aggregate dollar amount investment quota by China’s State Administration of Foreign Exchange (“SAFE”) to invest foreign freely convertible currencies (in the case of a QFII) and RMB (in the case of an RQFII) in the PRC for the purpose of investing in the PRC’s domestic securities markets.Harvest Global Investments Limited (the “Sub-Adviser” or “HGI”) is a licensed RQFII and has been granted RQFII quota for the Fund’s investments. The Sub-Adviser, on behalf of the Fund, may invest in A-Shares and other permitted China securities listed on the Shanghai and Shenzhen Stock Exchanges up to the specified quota amount. The Sub-Adviser may apply or file for an increase of the initial RQFII quota subject to certain conditions, including the use of all or substantially all of the initial quota. There is no guarantee that an application for additional quota will be granted or a filling for additional quota will not be revoked. The Fund may also invest in A-Shares listed and traded on the Shanghai Stock Exchange and Shenzhen Stock Exchange through the Shanghai – Hong Kong and Shenzhen – Hong Kong Stock Connect programs (“Stock Connect”). Stock Connect is a securities trading and clearing program between either the Shanghai Stock Exchange or Shenzhen Stock Exchange and The Stock Exchange of Hong Kong Limited (“SEHK”), China Securities Depository and Clearing Corporation Limited and Hong Kong Securities Clearing Company Limited. Stock Connect is designed to permit mutual stock market access between mainland China and Hong Kong by allowing investors to trade and settle shares on each market via their local exchanges. Trading through Stock Connect is subject to a daily quota (“Daily Quota”), which limits the maximum daily net purchases on any particular day by Hong Kong investors (and foreign investors trading through Hong Kong) trading PRC listed securities and PRC investors trading Hong Kong listed securities trading through the relevant Stock Connect. Accordingly, the Fund’s direct investments in A-Shares will be limited by the quota allocated to the RQFII, i.e., the Sub-Adviser, or QFII, and by the Daily Quota that limits total purchases through Stock Connect. Investment companies are not currently within the types of entities that are eligible for an RQFII or QFII license.The Sub-Adviser expects to use a full replication indexing strategy to seek to track the Underlying Index. As such, the Sub-Adviser expects to invest directly in the component securities (or a substantial number of the component securities) of the Underlying Index in substantially the same weightings in which they are represented in the Underlying Index. If it is not possible for the Sub-Adviser to acquire component securities due to limited availability or regulatory restrictions, the Sub-Adviser may use a representative sampling indexing strategy to seek to track the Underlying Index instead of a full replication indexing strategy. “Representative sampling” is an indexing strategy that involves investing in a representative sample of securities that collectively has an investment profile similar to the 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 the Underlying Index. The Fund may or may not hold all of the securities in the Underlying Index when the Sub-Adviser is using a representative sampling indexing strategy.The Fund will normally invest at least 80% of its total assets in securities of issuers that comprise the Underlying Index. The Fund will seek to achieve its investment objective by primarily investing directly in A-Shares. Because the Fund does not satisfy the criteria to qualify as an RQFII or QFII itself, the Fund intends to invest directly in A-Shares via the quota granted to the Sub-Adviser and may also invest through Stock Connect. While the Fund intends to invest primarily and directly in A-Shares, the Fund also may invest in securities of issuers not included in the Underlying Index, futures contracts, swap contracts and other types of derivative instruments, and other pooled investment vehicles, including affiliated and/or foreign investment companies, that the Adviser and/or Sub-Adviser believes will help the Fund to achieve its investment objective. The remainder of the Fund’s assets will be invested primarily in money market instruments and cash equivalents. Under normal circumstances, the Fund invests at least 80% of its net assets, plus the amount of any borrowings for investment purposes, in A-Shares of Chinese issuers or in derivative instruments and other securities that provide investment exposure to A-Shares of Chinese issuers.As of July 31, 2018, the Underlying Index consisted of 300 securities with an average market capitalization of approximately $14.83 billion and a minimum market capitalization of approximately $2.17 billion.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 the extent that the Underlying Index is concentrated. As of July 31, 2018, a significant percentage of the Underlying Index was comprised of issuers in the financial services (33.5%) sector.
Invest in Xtrackers Harvest CSI 300 China A-Shares ETF (ASHR)
Historical Stock Data for Xtrackers Harvest CSI 300 China A-Shares ETF (ASHR)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-25 | $25.88 | $25.98 | $25.85 | $25.93 | $25.93 | 7,521,421 |
2025-04-24 | $25.99 | $26.03 | $25.93 | $26.00 | $26.00 | 6,811,751 |
2025-04-23 | $25.85 | $26.07 | $25.84 | $25.92 | $25.92 | 9,155,232 |
2025-04-22 | $25.78 | $25.94 | $25.73 | $25.83 | $25.83 | 11,330,023 |
2025-04-21 | $25.65 | $25.81 | $25.58 | $25.77 | $25.77 | 15,816,754 |
2025-04-17 | $25.63 | $25.65 | $25.48 | $25.53 | $25.53 | 10,164,431 |
2025-04-16 | $25.64 | $25.74 | $25.54 | $25.59 | $25.59 | 11,176,153 |
2025-04-15 | $25.54 | $25.56 | $25.40 | $25.40 | $25.40 | 7,573,160 |
2025-04-14 | $25.48 | $25.67 | $25.47 | $25.65 | $25.65 | 10,465,489 |
2025-04-11 | $25.44 | $25.72 | $25.41 | $25.71 | $25.71 | 16,411,388 |
2025-04-10 | $25.03 | $25.32 | $24.95 | $25.25 | $25.25 | 22,392,780 |
2025-04-09 | $24.40 | $25.01 | $24.36 | $24.89 | $24.89 | 34,104,116 |
2025-04-08 | $24.54 | $24.55 | $23.52 | $23.67 | $23.67 | 27,711,632 |
2025-04-07 | $23.81 | $24.38 | $23.27 | $23.44 | $23.44 | 33,891,609 |
2025-04-04 | $25.14 | $25.35 | $24.95 | $25.21 | $25.21 | 41,838,599 |
2025-04-03 | $26.10 | $26.21 | $26.06 | $26.18 | $26.18 | 10,123,166 |
2025-04-02 | $26.49 | $26.50 | $26.41 | $26.45 | $26.45 | 3,176,527 |
2025-04-01 | $26.45 | $26.53 | $26.40 | $26.46 | $26.46 | 3,860,661 |
2025-03-31 | $26.52 | $26.60 | $26.47 | $26.57 | $26.57 | 4,901,569 |
2025-03-28 | $26.73 | $26.73 | $26.60 | $26.62 | $26.62 | 6,090,552 |
2025-03-27 | $26.83 | $26.94 | $26.81 | $26.89 | $26.89 | 7,296,471 |
2025-03-26 | $26.78 | $26.82 | $26.70 | $26.72 | $26.72 | 4,748,351 |
2025-03-25 | $26.97 | $27.00 | $26.86 | $26.87 | $26.87 | 5,836,627 |
2025-03-24 | $26.93 | $26.95 | $26.82 | $26.83 | $26.83 | 6,195,665 |
2025-03-21 | $26.77 | $26.78 | $26.70 | $26.72 | $26.72 | 10,187,060 |
2025-03-20 | $27.18 | $27.20 | $27.02 | $27.02 | $27.02 | 29,153,803 |
2025-03-19 | $27.70 | $27.70 | $27.53 | $27.56 | $27.56 | 7,783,863 |
2025-03-18 | $27.64 | $27.67 | $27.57 | $27.60 | $27.60 | 6,891,203 |
2025-03-17 | $27.54 | $27.78 | $27.54 | $27.74 | $27.74 | 13,002,613 |
2025-03-14 | $27.70 | $27.95 | $27.67 | $27.91 | $27.91 | 29,038,139 |
2025-03-13 | $26.84 | $26.98 | $26.82 | $26.93 | $26.93 | 5,077,948 |
2025-03-12 | $27.03 | $27.08 | $26.93 | $27.00 | $27.00 | 5,847,332 |
2025-03-11 | $27.12 | $27.17 | $27.00 | $27.06 | $27.06 | 12,941,148 |
2025-03-10 | $26.84 | $26.91 | $26.70 | $26.71 | $26.71 | 12,391,589 |
2025-03-07 | $27.15 | $27.22 | $27.03 | $27.03 | $27.03 | 7,545,899 |
2025-03-06 | $27.20 | $27.29 | $27.16 | $27.24 | $27.24 | 25,819,994 |
2025-03-05 | $26.74 | $27.08 | $26.74 | $27.02 | $27.02 | 10,824,863 |
2025-03-04 | $26.50 | $26.65 | $26.41 | $26.61 | $26.61 | 8,306,576 |
2025-03-03 | $26.60 | $26.61 | $26.33 | $26.39 | $26.39 | 8,332,830 |
2025-02-28 | $26.59 | $26.63 | $26.51 | $26.57 | $26.57 | 6,201,487 |
2025-02-27 | $27.02 | $27.09 | $26.92 | $26.96 | $26.96 | 8,348,073 |
2025-02-26 | $27.15 | $27.26 | $27.06 | $27.13 | $27.13 | 14,572,211 |
2025-02-25 | $26.97 | $27.03 | $26.90 | $26.94 | $26.94 | 8,092,155 |
2025-02-24 | $27.18 | $27.18 | $27.02 | $27.03 | $27.03 | 12,685,782 |
2025-02-21 | $27.42 | $27.54 | $27.29 | $27.37 | $27.37 | 15,167,456 |
2025-02-20 | $27.06 | $27.15 | $27.03 | $27.14 | $27.14 | 7,687,306 |
2025-02-19 | $26.87 | $26.92 | $26.81 | $26.83 | $26.83 | 5,569,119 |
2025-02-18 | $26.80 | $26.80 | $26.69 | $26.77 | $26.77 | 9,487,926 |
2025-02-14 | $27.11 | $27.20 | $27.07 | $27.18 | $27.18 | 15,644,177 |
2025-02-13 | $26.39 | $26.67 | $26.37 | $26.65 | $26.65 | 11,311,882 |
2025-02-12 | $26.63 | $26.81 | $26.52 | $26.75 | $26.75 | 16,383,182 |
2025-02-11 | $26.40 | $26.49 | $26.36 | $26.40 | $26.40 | 6,292,975 |
2025-02-10 | $26.52 | $26.61 | $26.42 | $26.61 | $26.61 | 8,113,637 |
2025-02-07 | $26.52 | $26.68 | $26.38 | $26.45 | $26.45 | 9,503,773 |
2025-02-06 | $26.14 | $26.16 | $26.06 | $26.10 | $26.10 | 7,625,624 |
2025-02-05 | $25.94 | $25.95 | $25.84 | $25.87 | $25.87 | 8,219,448 |
2025-02-04 | $26.23 | $26.43 | $26.20 | $26.35 | $26.35 | 8,698,575 |
2025-02-03 | $25.68 | $26.03 | $25.64 | $25.96 | $25.96 | 13,203,695 |
2025-01-31 | $26.39 | $26.41 | $25.97 | $26.00 | $26.00 | 11,446,636 |
2025-01-30 | $26.25 | $26.46 | $26.25 | $26.35 | $26.35 | 6,807,889 |
2025-01-29 | $26.45 | $26.48 | $26.25 | $26.25 | $26.25 | 7,655,952 |
2025-01-28 | $26.26 | $26.28 | $26.10 | $26.22 | $26.22 | 9,866,900 |
2025-01-27 | $26.37 | $26.39 | $26.23 | $26.29 | $26.29 | 6,297,367 |
2025-01-24 | $26.26 | $26.44 | $26.24 | $26.42 | $26.42 | 7,652,670 |
2025-01-23 | $25.93 | $26.05 | $25.91 | $26.04 | $26.04 | 4,026,211 |
2025-01-22 | $26.07 | $26.07 | $25.97 | $26.02 | $26.02 | 6,803,840 |
2025-01-21 | $26.08 | $26.19 | $25.98 | $26.14 | $26.14 | 7,018,035 |
2025-01-17 | $25.74 | $26.13 | $25.73 | $25.93 | $25.93 | 20,753,544 |
2025-01-16 | $25.62 | $25.66 | $25.59 | $25.60 | $25.60 | 4,765,905 |
2025-01-15 | $25.76 | $25.76 | $25.63 | $25.73 | $25.73 | 11,029,233 |
2025-01-14 | $25.71 | $25.76 | $25.69 | $25.72 | $25.72 | 8,201,855 |
2025-01-13 | $25.03 | $25.14 | $24.98 | $25.03 | $25.03 | 11,622,922 |
2025-01-10 | $25.14 | $25.15 | $24.94 | $24.97 | $24.97 | 16,600,066 |
2025-01-08 | $25.48 | $25.55 | $25.39 | $25.51 | $25.51 | 6,836,367 |
2025-01-07 | $25.71 | $25.77 | $25.57 | $25.59 | $25.59 | 5,993,577 |
2025-01-06 | $25.68 | $25.69 | $25.37 | $25.43 | $25.43 | 9,670,034 |
2025-01-03 | $25.44 | $25.44 | $25.37 | $25.42 | $25.42 | 6,302,102 |
2025-01-02 | $25.80 | $25.83 | $25.67 | $25.69 | $25.69 | 9,103,114 |
2024-12-31 | $26.56 | $26.58 | $26.44 | $26.47 | $26.47 | 5,760,501 |
2024-12-30 | $27.04 | $27.05 | $26.96 | $27.01 | $27.01 | 3,565,211 |
2024-12-27 | $26.96 | $27.05 | $26.95 | $27.00 | $27.00 | 3,202,780 |
2024-12-26 | $27.02 | $27.16 | $27.02 | $27.11 | $27.11 | 3,155,172 |
2024-12-24 | $27.00 | $27.06 | $26.93 | $27.06 | $27.06 | 3,831,573 |
2024-12-23 | $26.69 | $26.71 | $26.56 | $26.64 | $26.64 | 9,506,522 |
2024-12-20 | $26.61 | $26.81 | $26.58 | $26.75 | $26.75 | 7,889,434 |
2024-12-19 | $27.06 | $27.09 | $26.97 | $26.98 | $26.68 | 3,924,659 |
2024-12-18 | $27.11 | $27.13 | $26.80 | $26.81 | $26.51 | 8,099,690 |
2024-12-17 | $27.07 | $27.21 | $27.04 | $27.14 | $26.84 | 5,888,829 |
2024-12-16 | $26.88 | $26.96 | $26.83 | $26.83 | $26.53 | 8,001,069 |
2024-12-13 | $27.12 | $27.13 | $26.99 | $27.08 | $26.78 | 9,091,247 |
2024-12-12 | $27.44 | $27.60 | $27.38 | $27.50 | $27.20 | 9,871,767 |
2024-12-11 | $27.51 | $27.55 | $27.42 | $27.50 | $27.20 | 11,168,904 |
2024-12-10 | $27.73 | $27.80 | $27.58 | $27.61 | $27.30 | 15,376,474 |
2024-12-09 | $29.03 | $29.60 | $29.03 | $29.19 | $28.87 | 38,669,570 |
2024-12-06 | $27.44 | $27.44 | $27.31 | $27.32 | $27.02 | 3,208,863 |
2024-12-05 | $27.05 | $27.15 | $27.03 | $27.14 | $26.84 | 2,987,931 |
2024-12-04 | $27.08 | $27.08 | $26.92 | $26.95 | $26.65 | 9,992,240 |
2024-12-03 | $27.14 | $27.28 | $27.12 | $27.20 | $26.90 | 6,142,905 |
2024-12-02 | $27.22 | $27.32 | $27.09 | $27.27 | $26.97 | 22,621,309 |
2024-11-29 | $27.10 | $27.28 | $27.04 | $27.28 | $27.28 | 3,464,521 |
2024-11-27 | $27.11 | $27.16 | $27.05 | $27.11 | $27.11 | 6,928,635 |
2024-11-26 | $26.47 | $26.49 | $26.35 | $26.41 | $26.41 | 4,439,247 |
2024-11-25 | $26.53 | $26.53 | $26.41 | $26.50 | $26.50 | 7,111,217 |
2024-11-22 | $26.66 | $26.67 | $26.54 | $26.63 | $26.63 | 10,434,723 |
2024-11-21 | $27.57 | $27.58 | $27.45 | $27.52 | $27.52 | 4,564,402 |
2024-11-20 | $27.46 | $27.48 | $27.40 | $27.45 | $27.45 | 6,258,477 |
2024-11-19 | $27.37 | $27.47 | $27.34 | $27.39 | $27.39 | 4,545,250 |
2024-11-18 | $27.31 | $27.45 | $27.28 | $27.44 | $27.44 | 5,680,534 |
2024-11-15 | $27.42 | $27.46 | $27.28 | $27.37 | $27.37 | 7,481,893 |
2024-11-14 | $27.83 | $27.90 | $27.63 | $27.64 | $27.64 | 10,320,943 |
2024-11-13 | $28.46 | $28.47 | $28.18 | $28.22 | $28.22 | 10,847,018 |
2024-11-12 | $28.07 | $28.15 | $27.88 | $27.92 | $27.92 | 26,492,346 |
2024-11-11 | $28.56 | $28.63 | $28.42 | $28.43 | $28.43 | 8,527,520 |
2024-11-08 | $28.12 | $28.42 | $27.78 | $27.93 | $27.93 | 22,744,258 |
2024-11-07 | $29.50 | $29.79 | $29.38 | $29.69 | $29.69 | 28,765,812 |
2024-11-06 | $27.82 | $28.23 | $27.70 | $28.07 | $28.07 | 26,746,834 |
2024-11-05 | $28.61 | $28.67 | $28.48 | $28.66 | $28.66 | 12,127,079 |
2024-11-04 | $27.89 | $28.02 | $27.73 | $27.76 | $27.76 | 6,678,204 |
2024-11-01 | $27.52 | $27.59 | $27.32 | $27.34 | $27.34 | 4,747,895 |
2024-10-31 | $27.40 | $27.44 | $27.25 | $27.44 | $27.44 | 6,804,269 |
2024-10-30 | $27.18 | $27.48 | $27.17 | $27.46 | $27.46 | 10,925,719 |
2024-10-29 | $27.84 | $27.86 | $27.60 | $27.60 | $27.60 | 8,864,740 |
2024-10-28 | $27.84 | $28.03 | $27.80 | $27.96 | $27.96 | 6,780,314 |
2024-10-25 | $27.91 | $27.98 | $27.77 | $27.81 | $27.81 | 6,439,460 |
2024-10-24 | $27.63 | $27.73 | $27.46 | $27.59 | $27.59 | 5,610,611 |
2024-10-23 | $27.94 | $27.99 | $27.73 | $27.77 | $27.77 | 6,957,248 |
2024-10-22 | $27.81 | $28.09 | $27.81 | $27.97 | $27.97 | 13,419,094 |
2024-10-21 | $27.58 | $27.74 | $27.44 | $27.59 | $27.59 | 6,610,341 |
2024-10-18 | $28.00 | $28.00 | $27.69 | $27.79 | $27.79 | 25,517,673 |
2024-10-17 | $26.41 | $26.48 | $26.17 | $26.38 | $26.38 | 15,759,494 |
2024-10-16 | $27.00 | $27.22 | $26.96 | $27.04 | $27.04 | 11,184,072 |
2024-10-15 | $27.44 | $27.52 | $26.68 | $26.79 | $26.79 | 29,882,506 |
2024-10-14 | $28.07 | $28.79 | $27.81 | $27.97 | $27.97 | 24,441,352 |
2024-10-11 | $27.91 | $28.82 | $27.84 | $28.47 | $28.47 | 31,263,039 |
2024-10-10 | $28.83 | $28.96 | $28.28 | $28.81 | $28.81 | 23,729,548 |
2024-10-09 | $28.11 | $28.80 | $27.92 | $28.48 | $28.48 | 51,247,576 |
2024-10-08 | $30.57 | $31.17 | $30.01 | $30.39 | $30.39 | 51,413,288 |
2024-10-07 | $34.06 | $35.72 | $33.40 | $35.44 | $35.44 | 70,912,482 |
2024-10-04 | $32.04 | $32.85 | $32.00 | $32.82 | $32.82 | 31,460,566 |
2024-10-03 | $30.77 | $31.41 | $30.70 | $31.18 | $31.18 | 14,451,924 |
2024-10-02 | $31.40 | $31.63 | $30.75 | $31.60 | $31.60 | 33,591,171 |
2024-10-01 | $28.79 | $29.39 | $28.66 | $29.38 | $29.38 | 16,561,689 |
2024-09-30 | $28.89 | $28.94 | $28.45 | $28.59 | $28.59 | 31,432,836 |
2024-09-27 | $27.35 | $27.55 | $27.07 | $27.33 | $27.33 | 17,633,067 |
2024-09-26 | $26.73 | $26.79 | $26.43 | $26.61 | $26.61 | 20,590,601 |
2024-09-25 | $24.70 | $24.75 | $24.62 | $24.62 | $24.62 | 4,012,530 |
2024-09-24 | $24.74 | $24.94 | $24.60 | $24.94 | $24.94 | 22,913,421 |
2024-09-23 | $23.04 | $23.14 | $22.99 | $23.09 | $23.09 | 4,121,074 |
2024-09-20 | $22.97 | $23.00 | $22.92 | $22.97 | $22.97 | 2,507,262 |
2024-09-19 | $22.83 | $22.93 | $22.81 | $22.91 | $22.91 | 4,482,662 |
2024-09-18 | $22.64 | $22.71 | $22.57 | $22.58 | $22.58 | 2,658,367 |
2024-09-17 | $22.60 | $22.62 | $22.55 | $22.56 | $22.56 | 814,292 |
2024-09-16 | $22.55 | $22.56 | $22.52 | $22.55 | $22.55 | 891,696 |
2024-09-13 | $22.46 | $22.50 | $22.45 | $22.46 | $22.46 | 1,321,701 |
2024-09-12 | $22.48 | $22.51 | $22.44 | $22.50 | $22.50 | 3,713,903 |
2024-09-11 | $22.61 | $22.63 | $22.56 | $22.63 | $22.63 | 696,927 |
2024-09-10 | $22.58 | $22.58 | $22.53 | $22.54 | $22.54 | 603,299 |
2024-09-09 | $22.62 | $22.66 | $22.59 | $22.62 | $22.62 | 2,237,855 |
2024-09-06 | $22.94 | $22.99 | $22.88 | $22.88 | $22.88 | 1,378,756 |
2024-09-05 | $23.16 | $23.20 | $23.15 | $23.17 | $23.17 | 2,292,017 |
2024-09-04 | $23.03 | $23.08 | $23.02 | $23.03 | $23.03 | 910,825 |
2024-09-03 | $23.13 | $23.16 | $23.07 | $23.13 | $23.13 | 2,760,952 |
2024-08-30 | $23.55 | $23.59 | $23.49 | $23.51 | $23.51 | 1,755,829 |
2024-08-29 | $23.21 | $23.27 | $23.21 | $23.23 | $23.23 | 1,099,677 |
2024-08-28 | $23.19 | $23.20 | $23.15 | $23.15 | $23.15 | 1,880,226 |
2024-08-27 | $23.36 | $23.40 | $23.34 | $23.38 | $23.38 | 826,273 |
2024-08-26 | $23.45 | $23.49 | $23.43 | $23.45 | $23.45 | 859,464 |
2024-08-23 | $23.47 | $23.62 | $23.45 | $23.60 | $23.60 | 1,118,654 |
2024-08-22 | $23.41 | $23.42 | $23.28 | $23.28 | $23.28 | 719,161 |
2024-08-21 | $23.43 | $23.54 | $23.43 | $23.51 | $23.51 | 1,876,721 |
2024-08-20 | $23.51 | $23.54 | $23.48 | $23.51 | $23.51 | 1,879,375 |
2024-08-19 | $23.68 | $23.74 | $23.66 | $23.70 | $23.70 | 2,791,586 |
2024-08-16 | $23.48 | $23.57 | $23.48 | $23.57 | $23.57 | 1,253,893 |
2024-08-15 | $23.42 | $23.49 | $23.41 | $23.43 | $23.43 | 1,224,206 |
2024-08-14 | $23.37 | $23.38 | $23.25 | $23.25 | $23.25 | 1,492,143 |
2024-08-13 | $23.41 | $23.52 | $23.41 | $23.52 | $23.52 | 1,039,207 |
2024-08-12 | $23.26 | $23.34 | $23.26 | $23.32 | $23.32 | 1,650,630 |
2024-08-09 | $23.36 | $23.38 | $23.30 | $23.33 | $23.33 | 1,335,596 |
2024-08-08 | $23.44 | $23.51 | $23.41 | $23.48 | $23.48 | 2,125,867 |
2024-08-07 | $23.42 | $23.42 | $23.31 | $23.33 | $23.33 | 4,067,547 |
2024-08-06 | $23.54 | $23.54 | $23.42 | $23.42 | $23.42 | 3,371,967 |
2024-08-05 | $23.71 | $23.76 | $23.66 | $23.70 | $23.70 | 3,550,268 |
2024-08-02 | $23.67 | $23.79 | $23.63 | $23.72 | $23.72 | 4,201,379 |
2024-08-01 | $23.67 | $23.70 | $23.53 | $23.55 | $23.55 | 5,536,623 |
2024-07-31 | $23.95 | $24.02 | $23.88 | $23.94 | $23.94 | 4,060,428 |
2024-07-30 | $23.27 | $23.37 | $23.25 | $23.32 | $23.32 | 2,959,543 |
2024-07-29 | $23.40 | $23.40 | $23.33 | $23.35 | $23.35 | 2,072,936 |
2024-07-26 | $23.53 | $23.63 | $23.52 | $23.58 | $23.58 | 2,153,585 |
2024-07-25 | $23.55 | $23.64 | $23.53 | $23.53 | $23.53 | 4,143,754 |
2024-07-24 | $23.62 | $23.63 | $23.52 | $23.54 | $23.54 | 4,729,487 |
2024-07-23 | $23.65 | $23.68 | $23.61 | $23.64 | $23.64 | 3,944,224 |
2024-07-22 | $24.15 | $24.20 | $24.13 | $24.15 | $24.15 | 3,705,186 |
2024-07-19 | $24.32 | $24.37 | $24.29 | $24.31 | $24.31 | 2,836,344 |
2024-07-18 | $24.17 | $24.23 | $24.11 | $24.12 | $24.12 | 3,371,365 |
2024-07-17 | $24.15 | $24.20 | $24.10 | $24.14 | $24.14 | 3,382,920 |
2024-07-16 | $24.01 | $24.07 | $24.00 | $24.07 | $24.07 | 2,387,949 |
2024-07-15 | $23.93 | $23.98 | $23.85 | $23.86 | $23.86 | 1,472,226 |
2024-07-12 | $24.04 | $24.04 | $23.91 | $23.91 | $23.91 | 2,610,296 |
2024-07-11 | $23.90 | $23.99 | $23.90 | $23.95 | $23.95 | 2,727,694 |
2024-07-10 | $23.52 | $23.56 | $23.50 | $23.54 | $23.54 | 904,265 |
2024-07-09 | $23.46 | $23.57 | $23.46 | $23.55 | $23.55 | 1,371,573 |
2024-07-08 | $23.30 | $23.30 | $23.23 | $23.25 | $23.25 | 1,425,669 |
2024-07-05 | $23.41 | $23.44 | $23.31 | $23.39 | $23.39 | 1,580,958 |
2024-07-03 | $23.65 | $23.73 | $23.65 | $23.70 | $23.70 | 945,153 |
2024-07-02 | $23.59 | $23.70 | $23.59 | $23.69 | $23.69 | 2,357,323 |
2024-07-01 | $23.74 | $23.74 | $23.66 | $23.68 | $23.68 | 902,688 |
2024-06-28 | $23.64 | $23.64 | $23.56 | $23.57 | $23.57 | 945,180 |
2024-06-27 | $23.59 | $23.59 | $23.51 | $23.51 | $23.51 | 1,950,164 |
2024-06-26 | $23.71 | $23.71 | $23.63 | $23.65 | $23.65 | 4,256,156 |
2024-06-25 | $23.58 | $23.62 | $23.51 | $23.51 | $23.51 | 7,168,051 |
2024-06-24 | $23.84 | $23.91 | $23.79 | $23.81 | $23.81 | 5,843,082 |
2024-06-21 | $23.83 | $23.88 | $23.77 | $23.77 | $23.77 | 7,088,189 |
2024-06-20 | $23.90 | $23.95 | $23.84 | $23.85 | $23.85 | 7,602,154 |
2024-06-18 | $24.20 | $24.34 | $24.20 | $24.31 | $24.31 | 1,420,614 |
2024-06-17 | $24.31 | $24.31 | $24.19 | $24.25 | $24.25 | 1,380,947 |
2024-06-14 | $24.18 | $24.24 | $24.14 | $24.23 | $24.23 | 4,729,854 |
2024-06-13 | $24.08 | $24.13 | $24.01 | $24.03 | $24.03 | 3,086,660 |
2024-06-12 | $24.23 | $24.31 | $24.22 | $24.24 | $24.24 | 2,991,390 |
2024-06-11 | $24.11 | $24.17 | $24.08 | $24.12 | $24.12 | 6,970,589 |
2024-06-10 | $24.31 | $24.32 | $24.25 | $24.30 | $24.30 | 2,289,288 |
2024-06-07 | $24.32 | $24.35 | $24.24 | $24.25 | $24.25 | 3,748,646 |
2024-06-06 | $24.55 | $24.56 | $24.48 | $24.53 | $24.53 | 1,925,336 |
2024-06-05 | $24.54 | $24.61 | $24.51 | $24.53 | $24.53 | 1,443,384 |
2024-06-04 | $24.70 | $24.75 | $24.64 | $24.72 | $24.72 | 2,922,750 |
2024-06-03 | $24.39 | $24.47 | $24.37 | $24.43 | $24.43 | 2,581,697 |
2024-05-31 | $24.42 | $24.42 | $24.31 | $24.37 | $24.37 | 3,952,333 |
2024-05-30 | $24.54 | $24.63 | $24.52 | $24.60 | $24.60 | 3,247,261 |
2024-05-29 | $24.56 | $24.61 | $24.53 | $24.58 | $24.58 | 3,253,734 |
2024-05-28 | $24.58 | $24.61 | $24.52 | $24.58 | $24.58 | 4,511,402 |
2024-05-24 | $24.63 | $24.63 | $24.55 | $24.56 | $24.56 | 4,883,720 |
2024-05-23 | $24.93 | $24.95 | $24.71 | $24.73 | $24.73 | 8,154,732 |
2024-05-22 | $25.23 | $25.23 | $25.16 | $25.20 | $25.20 | 3,779,169 |
2024-05-21 | $25.19 | $25.21 | $25.14 | $25.15 | $25.15 | 3,923,959 |
2024-05-20 | $25.29 | $25.33 | $25.25 | $25.25 | $25.25 | 5,290,233 |
2024-05-17 | $25.36 | $25.49 | $25.35 | $25.45 | $25.45 | 8,328,967 |
2024-05-16 | $25.06 | $25.12 | $25.02 | $25.07 | $25.07 | 6,060,043 |
2024-05-15 | $25.03 | $25.09 | $24.97 | $25.06 | $25.06 | 4,393,364 |
2024-05-14 | $25.08 | $25.11 | $25.06 | $25.08 | $25.08 | 2,297,183 |
2024-05-13 | $25.16 | $25.23 | $25.15 | $25.16 | $25.16 | 3,728,008 |
2024-05-10 | $25.23 | $25.25 | $25.14 | $25.17 | $25.17 | 3,407,982 |
2024-05-09 | $25.24 | $25.33 | $25.21 | $25.32 | $25.32 | 5,534,371 |
2024-05-08 | $24.86 | $24.96 | $24.84 | $24.93 | $24.93 | 1,735,375 |
2024-05-07 | $25.16 | $25.19 | $25.12 | $25.16 | $25.16 | 2,189,079 |
2024-05-06 | $25.35 | $25.36 | $25.23 | $25.23 | $25.23 | 3,460,996 |
2024-05-03 | $25.43 | $25.45 | $25.32 | $25.38 | $25.38 | 5,139,856 |
2024-05-02 | $24.97 | $25.36 | $24.97 | $25.33 | $25.33 | 5,626,367 |
2024-05-01 | $24.63 | $24.78 | $24.63 | $24.67 | $24.67 | 1,993,276 |
2024-04-30 | $24.66 | $24.70 | $24.62 | $24.64 | $24.64 | 6,253,853 |
2024-04-29 | $24.80 | $24.94 | $24.79 | $24.93 | $24.93 | 3,773,177 |
2024-04-26 | $24.46 | $24.53 | $24.46 | $24.52 | $24.52 | 3,545,099 |
2024-04-25 | $24.02 | $24.15 | $23.99 | $24.14 | $24.14 | 1,366,639 |
2024-04-24 | $24.02 | $24.02 | $23.94 | $23.99 | $23.99 | 4,131,201 |
2024-04-23 | $23.94 | $24.00 | $23.92 | $24.00 | $24.00 | 11,536,461 |
2024-04-22 | $24.10 | $24.20 | $24.10 | $24.17 | $24.17 | 1,757,391 |
2024-04-19 | $24.22 | $24.31 | $24.21 | $24.30 | $24.30 | 5,266,123 |
2024-04-18 | $24.36 | $24.46 | $24.36 | $24.38 | $24.38 | 2,499,735 |
2024-04-17 | $24.37 | $24.42 | $24.28 | $24.35 | $24.35 | 5,750,867 |
2024-04-16 | $23.91 | $24.01 | $23.87 | $23.97 | $23.97 | 4,056,445 |
2024-04-15 | $24.21 | $24.24 | $24.12 | $24.17 | $24.17 | 4,132,752 |
2024-04-12 | $23.70 | $23.70 | $23.58 | $23.59 | $23.59 | 2,911,574 |
2024-04-11 | $23.95 | $23.98 | $23.85 | $23.94 | $23.94 | 4,164,047 |
2024-04-10 | $23.81 | $23.87 | $23.79 | $23.84 | $23.84 | 2,493,647 |
2024-04-09 | $24.22 | $24.28 | $24.19 | $24.26 | $24.26 | 1,648,384 |
2024-04-08 | $24.30 | $24.33 | $24.20 | $24.23 | $24.23 | 8,018,546 |
2024-04-05 | $24.43 | $24.44 | $24.35 | $24.40 | $24.40 | 2,388,443 |
2024-04-04 | $24.61 | $24.64 | $24.49 | $24.51 | $24.51 | 2,370,983 |
2024-04-03 | $24.42 | $24.53 | $24.39 | $24.49 | $24.49 | 1,897,368 |
2024-04-02 | $24.44 | $24.55 | $24.44 | $24.51 | $24.51 | 3,822,470 |
2024-04-01 | $24.50 | $24.58 | $24.47 | $24.53 | $24.53 | 2,089,142 |
2024-03-28 | $24.10 | $24.16 | $24.06 | $24.07 | $24.07 | 3,308,151 |
2024-03-27 | $23.88 | $23.97 | $23.86 | $23.95 | $23.95 | 2,057,009 |
2024-03-26 | $24.22 | $24.22 | $24.18 | $24.20 | $24.20 | 1,094,315 |
2024-03-25 | $24.11 | $24.18 | $24.10 | $24.14 | $24.14 | 1,408,406 |
2024-03-22 | $24.16 | $24.21 | $24.14 | $24.14 | $24.14 | 1,875,562 |
2024-03-21 | $24.56 | $24.62 | $24.52 | $24.53 | $24.53 | 2,188,466 |
2024-03-20 | $24.65 | $24.75 | $24.64 | $24.70 | $24.70 | 1,802,246 |
2024-03-19 | $24.70 | $24.70 | $24.61 | $24.64 | $24.64 | 2,084,948 |
2024-03-18 | $24.84 | $24.85 | $24.76 | $24.79 | $24.79 | 2,687,941 |
2024-03-15 | $24.68 | $24.68 | $24.57 | $24.61 | $24.61 | 2,150,871 |
2024-03-14 | $24.55 | $24.55 | $24.43 | $24.46 | $24.46 | 2,250,929 |
2024-03-13 | $24.62 | $24.71 | $24.60 | $24.60 | $24.60 | 1,493,322 |
2024-03-12 | $24.86 | $24.86 | $24.73 | $24.79 | $24.79 | 8,330,474 |
2024-03-11 | $24.73 | $24.91 | $24.73 | $24.89 | $24.89 | 9,696,686 |
2024-03-08 | $24.30 | $24.39 | $24.30 | $24.34 | $24.34 | 2,095,587 |
2024-03-07 | $24.23 | $24.32 | $24.22 | $24.29 | $24.29 | 1,758,763 |
2024-03-06 | $24.42 | $24.45 | $24.36 | $24.41 | $24.41 | 4,613,264 |
2024-03-05 | $24.37 | $24.44 | $24.31 | $24.33 | $24.33 | 5,025,572 |
2024-03-04 | $24.13 | $24.27 | $24.13 | $24.24 | $24.24 | 5,600,828 |
2024-03-01 | $24.15 | $24.30 | $24.15 | $24.29 | $24.29 | 3,618,854 |
2024-02-29 | $24.06 | $24.07 | $23.98 | $24.01 | $24.01 | 3,256,348 |
2024-02-28 | $23.72 | $23.72 | $23.61 | $23.64 | $23.64 | 3,824,510 |
2024-02-27 | $24.07 | $24.09 | $24.01 | $24.01 | $24.01 | 2,371,200 |
2024-02-26 | $23.73 | $23.78 | $23.69 | $23.72 | $23.72 | 2,967,583 |
2024-02-23 | $23.96 | $24.06 | $23.92 | $24.02 | $24.02 | 7,685,425 |
2024-02-22 | $23.91 | $23.97 | $23.86 | $23.90 | $23.90 | 3,609,008 |
2024-02-21 | $23.82 | $23.89 | $23.71 | $23.73 | $23.73 | 8,387,989 |
2024-02-20 | $23.56 | $23.59 | $23.43 | $23.44 | $23.44 | 2,879,007 |
2024-02-16 | $23.32 | $23.54 | $23.32 | $23.49 | $23.49 | 7,849,494 |
2024-02-15 | $23.12 | $23.18 | $23.09 | $23.14 | $23.14 | 1,794,785 |
2024-02-14 | $23.08 | $23.08 | $22.96 | $23.03 | $23.03 | 2,151,132 |
2024-02-13 | $23.14 | $23.21 | $22.99 | $23.01 | $23.01 | 3,382,938 |
2024-02-12 | $22.99 | $23.21 | $22.99 | $23.14 | $23.14 | 1,656,085 |
2024-02-09 | $22.85 | $22.96 | $22.80 | $22.94 | $22.94 | 1,791,370 |
2024-02-08 | $22.97 | $23.01 | $22.88 | $22.98 | $22.98 | 4,905,201 |
2024-02-07 | $22.93 | $23.03 | $22.92 | $23.00 | $23.00 | 3,360,570 |
2024-02-06 | $22.80 | $22.88 | $22.72 | $22.88 | $22.88 | 6,604,886 |
2024-02-05 | $21.73 | $21.94 | $21.73 | $21.93 | $21.93 | 4,629,625 |
2024-02-02 | $21.68 | $21.69 | $21.56 | $21.61 | $21.61 | 6,498,691 |
2024-02-01 | $22.17 | $22.21 | $22.13 | $22.18 | $22.18 | 1,701,490 |
2024-01-31 | $22.19 | $22.36 | $22.10 | $22.15 | $22.15 | 7,768,634 |
2024-01-30 | $22.32 | $22.35 | $22.24 | $22.29 | $22.29 | 3,420,233 |
2024-01-29 | $22.81 | $22.81 | $22.64 | $22.71 | $22.71 | 5,928,000 |
2024-01-26 | $23.06 | $23.13 | $23.03 | $23.09 | $23.09 | 2,672,377 |
2024-01-25 | $23.17 | $23.23 | $23.00 | $23.03 | $23.03 | 3,839,273 |
2024-01-24 | $23.30 | $23.30 | $23.12 | $23.14 | $23.14 | 12,251,018 |
2024-01-23 | $22.49 | $22.57 | $22.45 | $22.56 | $22.56 | 9,952,029 |
2024-01-22 | $22.09 | $22.24 | $22.09 | $22.22 | $22.22 | 4,289,590 |
2024-01-19 | $22.45 | $22.64 | $22.40 | $22.62 | $22.62 | 6,041,945 |
2024-01-18 | $22.46 | $22.46 | $22.33 | $22.39 | $22.39 | 3,346,523 |
2024-01-17 | $22.10 | $22.14 | $22.06 | $22.12 | $22.12 | 4,133,010 |
2024-01-16 | $22.67 | $22.67 | $22.55 | $22.55 | $22.55 | 3,170,429 |
2024-01-12 | $22.72 | $22.76 | $22.60 | $22.61 | $22.61 | 5,159,458 |
2024-01-11 | $22.75 | $22.75 | $22.65 | $22.70 | $22.70 | 3,779,820 |
2024-01-10 | $22.59 | $22.64 | $22.58 | $22.60 | $22.60 | 2,376,786 |
2024-01-09 | $22.65 | $22.67 | $22.61 | $22.62 | $22.62 | 2,548,251 |
2024-01-08 | $22.73 | $22.81 | $22.70 | $22.79 | $22.79 | 4,526,297 |
2024-01-05 | $23.00 | $23.13 | $22.99 | $23.04 | $23.04 | 5,576,848 |
2024-01-04 | $23.14 | $23.17 | $23.03 | $23.04 | $23.04 | 3,014,425 |
2024-01-03 | $23.34 | $23.46 | $23.32 | $23.39 | $23.39 | 2,702,270 |
2024-01-02 | $23.41 | $23.51 | $23.41 | $23.42 | $23.42 | 2,579,122 |
2023-12-29 | $23.81 | $23.96 | $23.77 | $23.91 | $23.91 | 2,411,229 |
2023-12-28 | $23.77 | $23.89 | $23.77 | $23.80 | $23.80 | 4,780,463 |
2023-12-27 | $23.14 | $23.16 | $23.08 | $23.14 | $23.14 | 2,498,796 |
2023-12-26 | $23.08 | $23.13 | $23.03 | $23.09 | $23.09 | 2,399,199 |
2023-12-22 | $23.19 | $23.24 | $23.14 | $23.19 | $23.19 | 2,842,553 |
2023-12-21 | $23.18 | $23.25 | $23.11 | $23.15 | $23.15 | 3,105,095 |
2023-12-20 | $22.86 | $22.89 | $22.73 | $22.73 | $22.73 | 2,759,469 |
2023-12-19 | $23.28 | $23.32 | $23.24 | $23.27 | $23.27 | 2,183,270 |
2023-12-18 | $23.14 | $23.15 | $23.04 | $23.07 | $23.07 | 2,005,219 |
2023-12-15 | $23.28 | $23.29 | $23.17 | $23.19 | $23.19 | 4,625,172 |
2023-12-14 | $23.98 | $24.15 | $23.98 | $24.08 | $23.48 | 2,372,934 |
2023-12-13 | $23.91 | $24.12 | $23.79 | $24.10 | $23.50 | 3,277,603 |
2023-12-12 | $24.20 | $24.24 | $24.13 | $24.22 | $23.62 | 2,103,997 |
2023-12-11 | $24.19 | $24.27 | $24.17 | $24.24 | $23.64 | 4,194,066 |
2023-12-08 | $23.98 | $24.04 | $23.94 | $23.96 | $23.36 | 4,061,916 |
2023-12-07 | $24.08 | $24.11 | $24.03 | $24.06 | $23.46 | 2,828,050 |
2023-12-06 | $24.02 | $24.09 | $23.96 | $23.97 | $23.37 | 3,152,551 |
2023-12-05 | $24.11 | $24.14 | $24.02 | $24.06 | $23.46 | 5,755,130 |
2023-12-04 | $24.55 | $24.64 | $24.53 | $24.55 | $23.94 | 1,590,420 |
2023-12-01 | $24.62 | $24.79 | $24.55 | $24.79 | $24.17 | 3,382,669 |
2023-11-30 | $24.81 | $24.88 | $24.73 | $24.83 | $24.21 | 2,957,387 |
2023-11-29 | $24.87 | $24.96 | $24.82 | $24.83 | $24.21 | 3,321,219 |
2023-11-28 | $25.00 | $25.09 | $24.96 | $25.09 | $24.46 | 1,364,736 |
2023-11-27 | $24.97 | $25.00 | $24.92 | $24.93 | $24.31 | 2,395,384 |
2023-11-24 | $25.13 | $25.21 | $25.11 | $25.20 | $24.57 | 1,482,437 |
2023-11-22 | $25.20 | $25.22 | $25.10 | $25.12 | $24.49 | 2,541,765 |
2023-11-21 | $25.53 | $25.56 | $25.39 | $25.42 | $24.79 | 1,883,499 |
2023-11-20 | $25.41 | $25.56 | $25.41 | $25.55 | $24.91 | 2,888,210 |
2023-11-17 | $25.29 | $25.34 | $25.21 | $25.25 | $24.62 | 2,835,617 |
2023-11-16 | $24.95 | $25.07 | $24.93 | $24.99 | $24.37 | 4,012,284 |
2023-11-15 | $25.39 | $25.57 | $25.39 | $25.47 | $24.84 | 2,575,564 |
2023-11-14 | $25.24 | $25.53 | $25.24 | $25.51 | $24.87 | 3,217,148 |
2023-11-13 | $25.02 | $25.23 | $25.02 | $25.14 | $24.51 | 1,586,853 |
2023-11-10 | $25.04 | $25.04 | $24.95 | $25.00 | $25.00 | 1,680,046 |
2023-11-09 | $25.22 | $25.28 | $25.08 | $25.09 | $25.09 | 2,239,038 |
2023-11-08 | $25.28 | $25.32 | $25.22 | $25.22 | $25.22 | 2,191,541 |
2023-11-07 | $25.30 | $25.40 | $25.21 | $25.39 | $25.39 | 2,734,923 |
2023-11-06 | $25.44 | $25.49 | $25.38 | $25.39 | $25.39 | 2,568,287 |
2023-11-03 | $25.01 | $25.24 | $25.01 | $25.21 | $25.21 | 4,494,551 |
2023-11-02 | $24.87 | $24.92 | $24.82 | $24.82 | $24.82 | 4,880,501 |
2023-11-01 | $24.85 | $24.95 | $24.81 | $24.94 | $24.94 | 4,436,452 |
2023-10-31 | $24.85 | $24.93 | $24.70 | $24.90 | $24.90 | 6,418,340 |
2023-10-30 | $25.09 | $25.11 | $24.95 | $25.04 | $25.04 | 4,991,367 |
2023-10-27 | $24.75 | $24.80 | $24.64 | $24.67 | $24.67 | 3,779,863 |
2023-10-26 | $24.45 | $24.58 | $24.43 | $24.53 | $24.53 | 4,995,523 |
2023-10-25 | $24.35 | $24.47 | $24.31 | $24.38 | $24.38 | 4,999,558 |
2023-10-24 | $24.39 | $24.71 | $24.39 | $24.67 | $24.67 | 6,782,879 |
2023-10-23 | $24.15 | $24.26 | $24.11 | $24.26 | $24.26 | 3,879,004 |
2023-10-20 | $24.37 | $24.42 | $24.27 | $24.29 | $24.29 | 4,836,301 |
2023-10-19 | $24.56 | $24.64 | $24.53 | $24.57 | $24.57 | 5,384,730 |
2023-10-18 | $25.07 | $25.08 | $24.92 | $24.96 | $24.96 | 4,415,914 |
2023-10-17 | $25.22 | $25.37 | $25.22 | $25.31 | $25.31 | 3,041,600 |
2023-10-16 | $25.26 | $25.45 | $25.23 | $25.43 | $25.43 | 3,717,100 |
2023-10-13 | $25.44 | $25.56 | $25.44 | $25.48 | $25.48 | 4,398,718 |
2023-10-12 | $25.83 | $25.84 | $25.58 | $25.63 | $25.63 | 4,202,474 |
2023-10-11 | $25.95 | $25.99 | $25.85 | $25.88 | $25.88 | 5,278,265 |
2023-10-10 | $25.71 | $25.86 | $25.69 | $25.86 | $25.86 | 6,702,922 |
2023-10-09 | $25.67 | $25.83 | $25.67 | $25.81 | $25.81 | 1,714,230 |
2023-10-06 | $25.53 | $25.80 | $25.52 | $25.76 | $25.76 | 3,987,661 |
2023-10-05 | $25.40 | $25.48 | $25.35 | $25.47 | $25.47 | 1,531,640 |
2023-10-04 | $25.35 | $25.40 | $25.30 | $25.34 | $25.34 | 3,392,242 |
2023-10-03 | $25.47 | $25.57 | $25.44 | $25.54 | $25.54 | 3,587,504 |
2023-10-02 | $25.90 | $25.93 | $25.82 | $25.82 | $25.82 | 1,825,596 |
2023-09-29 | $26.12 | $26.14 | $25.95 | $26.01 | $26.01 | 5,577,205 |
2023-09-28 | $25.75 | $25.89 | $25.73 | $25.82 | $25.82 | 1,879,655 |
2023-09-27 | $25.93 | $25.93 | $25.79 | $25.84 | $25.84 | 3,930,454 |
2023-09-26 | $25.74 | $25.85 | $25.74 | $25.80 | $25.80 | 7,630,283 |
2023-09-25 | $25.84 | $25.92 | $25.83 | $25.88 | $25.88 | 3,141,913 |
2023-09-22 | $26.24 | $26.24 | $26.10 | $26.19 | $26.19 | 17,213,020 |
2023-09-21 | $25.51 | $25.59 | $25.50 | $25.53 | $25.53 | 2,412,594 |
2023-09-20 | $25.96 | $26.00 | $25.83 | $25.83 | $25.83 | 1,672,318 |
2023-09-19 | $25.96 | $26.01 | $25.90 | $25.92 | $25.92 | 1,786,429 |
2023-09-18 | $25.99 | $26.04 | $25.95 | $26.03 | $26.03 | 1,737,241 |
2023-09-15 | $25.91 | $25.96 | $25.87 | $25.89 | $25.89 | 4,506,851 |
2023-09-14 | $26.10 | $26.22 | $26.10 | $26.15 | $26.15 | 5,426,681 |
2023-09-13 | $26.19 | $26.26 | $26.15 | $26.18 | $26.18 | 2,818,007 |
2023-09-12 | $26.18 | $26.31 | $26.13 | $26.28 | $26.28 | 1,936,330 |
2023-09-11 | $26.30 | $26.35 | $26.22 | $26.33 | $26.33 | 3,972,590 |
2023-09-08 | $25.80 | $25.86 | $25.76 | $25.79 | $25.79 | 2,254,166 |
2023-09-07 | $25.94 | $26.00 | $25.82 | $25.87 | $25.87 | 7,260,827 |
2023-09-06 | $26.56 | $26.68 | $26.50 | $26.51 | $26.51 | 2,296,974 |
2023-09-05 | $26.65 | $26.68 | $26.57 | $26.66 | $26.66 | 2,449,420 |
2023-09-01 | $26.78 | $26.85 | $26.73 | $26.75 | $26.75 | 3,074,099 |
2023-08-31 | $26.51 | $26.52 | $26.36 | $26.41 | $26.41 | 2,527,251 |
2023-08-30 | $26.40 | $26.55 | $26.40 | $26.53 | $26.53 | 3,964,535 |
2023-08-29 | $26.38 | $26.63 | $26.32 | $26.63 | $26.63 | 4,285,940 |
2023-08-28 | $26.15 | $26.27 | $26.10 | $26.25 | $26.25 | 5,141,650 |
2023-08-25 | $25.90 | $25.90 | $25.73 | $25.87 | $25.87 | 2,742,416 |
2023-08-24 | $25.95 | $25.95 | $25.83 | $25.89 | $25.89 | 2,345,576 |
2023-08-23 | $25.68 | $25.87 | $25.66 | $25.84 | $25.84 | 4,902,706 |
2023-08-22 | $26.02 | $26.06 | $25.91 | $25.92 | $25.92 | 4,520,386 |
2023-08-21 | $26.00 | $26.08 | $25.94 | $26.04 | $26.04 | 2,547,010 |
2023-08-18 | $26.15 | $26.25 | $26.10 | $26.19 | $26.19 | 5,130,687 |
2023-08-17 | $26.65 | $26.65 | $26.50 | $26.55 | $26.55 | 2,795,968 |
2023-08-16 | $26.31 | $26.42 | $26.27 | $26.29 | $26.29 | 4,116,620 |
2023-08-15 | $26.61 | $26.65 | $26.53 | $26.56 | $26.56 | 3,625,809 |
2023-08-14 | $26.80 | $26.99 | $26.76 | $26.91 | $26.91 | 3,498,735 |
2023-08-11 | $27.12 | $27.16 | $26.95 | $27.00 | $27.00 | 6,194,525 |
2023-08-10 | $28.01 | $28.21 | $27.92 | $27.95 | $27.95 | 2,438,697 |
2023-08-09 | $28.00 | $28.04 | $27.84 | $27.91 | $27.91 | 3,144,570 |
2023-08-08 | $27.90 | $27.92 | $27.76 | $27.90 | $27.90 | 2,933,191 |
2023-08-07 | $28.25 | $28.26 | $28.05 | $28.14 | $28.14 | 3,002,771 |
2023-08-04 | $28.53 | $28.63 | $28.44 | $28.49 | $28.49 | 4,301,202 |
2023-08-03 | $28.42 | $28.63 | $28.41 | $28.56 | $28.56 | 5,718,563 |
2023-08-02 | $28.05 | $28.09 | $27.89 | $27.94 | $27.94 | 6,046,343 |
2023-08-01 | $28.29 | $28.37 | $28.20 | $28.22 | $28.22 | 2,542,816 |
2023-07-31 | $28.56 | $28.67 | $28.51 | $28.64 | $28.64 | 5,361,094 |
2023-07-28 | $28.55 | $28.72 | $28.51 | $28.66 | $28.66 | 6,607,720 |
2023-07-27 | $27.67 | $27.67 | $27.47 | $27.48 | $27.48 | 2,764,439 |
2023-07-26 | $27.74 | $27.97 | $27.74 | $27.91 | $27.91 | 3,300,800 |
2023-07-25 | $27.98 | $28.04 | $27.80 | $27.88 | $27.88 | 7,824,392 |
2023-07-24 | $26.96 | $27.32 | $26.94 | $27.22 | $27.22 | 5,043,556 |
2023-07-21 | $27.00 | $27.02 | $26.87 | $26.89 | $26.89 | 2,140,375 |
2023-07-20 | $27.01 | $27.04 | $26.92 | $26.99 | $26.99 | 2,600,467 |
2023-07-19 | $27.08 | $27.14 | $27.00 | $27.04 | $27.04 | 2,761,238 |
2023-07-18 | $27.18 | $27.25 | $27.05 | $27.12 | $27.12 | 3,359,889 |
2023-07-17 | $27.29 | $27.36 | $27.18 | $27.35 | $27.35 | 2,060,642 |
2023-07-14 | $27.59 | $27.61 | $27.49 | $27.49 | $27.49 | 2,844,005 |
2023-07-13 | $27.60 | $27.77 | $27.58 | $27.76 | $27.76 | 3,661,991 |
2023-07-12 | $27.23 | $27.33 | $27.19 | $27.30 | $27.30 | 5,110,688 |
2023-07-11 | $27.07 | $27.14 | $27.01 | $27.13 | $27.13 | 3,031,766 |
2023-07-10 | $26.82 | $26.99 | $26.82 | $26.96 | $26.96 | 2,350,211 |
2023-07-07 | $26.74 | $26.92 | $26.74 | $26.82 | $26.82 | 5,029,650 |
2023-07-06 | $26.69 | $26.72 | $26.55 | $26.63 | $26.63 | 3,460,855 |
2023-07-05 | $26.98 | $26.98 | $26.85 | $26.89 | $26.89 | 1,701,210 |
2023-07-03 | $27.04 | $27.15 | $27.00 | $27.04 | $27.04 | 2,319,051 |
2023-06-30 | $26.74 | $26.84 | $26.72 | $26.76 | $26.76 | 3,090,439 |
2023-06-29 | $26.49 | $26.56 | $26.46 | $26.52 | $26.52 | 1,656,997 |
2023-06-28 | $26.59 | $26.72 | $26.56 | $26.72 | $26.72 | 2,673,080 |
2023-06-27 | $26.86 | $26.93 | $26.78 | $26.85 | $26.85 | 2,989,481 |
2023-06-26 | $26.55 | $26.59 | $26.46 | $26.50 | $26.50 | 1,435,588 |
2023-06-23 | $26.76 | $26.76 | $26.59 | $26.69 | $26.69 | 2,807,983 |
2023-06-22 | $26.93 | $27.02 | $26.93 | $26.97 | $26.97 | 1,496,614 |
2023-06-21 | $27.05 | $27.12 | $27.02 | $27.10 | $27.10 | 3,329,342 |
2023-06-20 | $27.42 | $27.49 | $27.30 | $27.36 | $27.36 | 5,435,368 |
2023-06-16 | $27.96 | $27.96 | $27.83 | $27.91 | $27.91 | 4,648,047 |
2023-06-15 | $27.71 | $27.89 | $27.70 | $27.89 | $27.89 | 3,492,050 |
2023-06-14 | $27.13 | $27.34 | $27.13 | $27.28 | $27.28 | 4,413,883 |
2023-06-13 | $27.13 | $27.17 | $27.04 | $27.08 | $27.08 | 4,712,882 |
2023-06-12 | $26.92 | $26.97 | $26.88 | $26.91 | $26.91 | 2,463,682 |
2023-06-09 | $26.85 | $26.95 | $26.83 | $26.85 | $26.85 | 3,743,827 |
2023-06-08 | $26.81 | $26.98 | $26.81 | $26.96 | $26.96 | 1,767,527 |
2023-06-07 | $26.68 | $26.81 | $26.50 | $26.54 | $26.54 | 4,058,648 |
2023-06-06 | $26.74 | $26.95 | $26.72 | $26.94 | $26.94 | 3,964,806 |
2023-06-05 | $26.97 | $27.09 | $26.96 | $27.07 | $27.07 | 1,880,600 |
2023-06-02 | $27.33 | $27.42 | $27.26 | $27.27 | $27.27 | 4,805,174 |
2023-06-01 | $26.68 | $26.98 | $26.65 | $26.94 | $26.94 | 3,035,837 |
2023-05-31 | $26.67 | $26.73 | $26.54 | $26.73 | $26.73 | 3,583,467 |
2023-05-30 | $26.98 | $27.01 | $26.84 | $26.90 | $26.90 | 3,946,485 |
2023-05-26 | $27.11 | $27.34 | $27.11 | $27.27 | $27.27 | 2,058,366 |
2023-05-25 | $27.19 | $27.19 | $26.98 | $27.01 | $27.01 | 7,686,043 |
2023-05-24 | $27.32 | $27.32 | $27.13 | $27.19 | $27.19 | 5,671,522 |
2023-05-23 | $27.79 | $27.81 | $27.59 | $27.62 | $27.62 | 4,683,262 |
2023-05-22 | $28.18 | $28.31 | $28.16 | $28.18 | $28.18 | 1,526,485 |
2023-05-19 | $28.10 | $28.19 | $28.06 | $28.14 | $28.14 | 2,211,956 |
2023-05-18 | $28.10 | $28.10 | $27.96 | $28.02 | $28.02 | 4,843,728 |
2023-05-17 | $28.29 | $28.31 | $28.19 | $28.26 | $28.26 | 5,357,230 |
2023-05-16 | $28.52 | $28.61 | $28.44 | $28.51 | $28.51 | 3,762,472 |
2023-05-15 | $28.74 | $28.92 | $28.70 | $28.90 | $28.90 | 5,227,490 |
2023-05-12 | $28.37 | $28.39 | $28.16 | $28.20 | $28.20 | 4,663,950 |
2023-05-11 | $28.77 | $28.83 | $28.68 | $28.83 | $28.83 | 3,928,762 |
2023-05-10 | $28.92 | $28.95 | $28.77 | $28.91 | $28.91 | 3,735,695 |
2023-05-09 | $29.07 | $29.19 | $29.04 | $29.17 | $29.17 | 1,875,953 |
2023-05-08 | $29.44 | $29.44 | $29.32 | $29.35 | $29.35 | 3,471,574 |
2023-05-05 | $29.00 | $29.14 | $28.98 | $29.12 | $29.12 | 1,819,359 |
2023-05-04 | $29.03 | $29.20 | $29.03 | $29.16 | $29.16 | 4,620,019 |
2023-05-03 | $28.87 | $28.96 | $28.81 | $28.84 | $28.84 | 2,554,544 |
2023-05-02 | $28.80 | $28.87 | $28.74 | $28.84 | $28.84 | 3,400,890 |
2023-05-01 | $29.11 | $29.16 | $28.94 | $28.96 | $28.96 | 1,211,101 |
2023-04-28 | $29.13 | $29.21 | $29.07 | $29.19 | $29.19 | 3,722,143 |
2023-04-27 | $28.75 | $28.92 | $28.68 | $28.89 | $28.89 | 2,745,749 |
2023-04-26 | $28.68 | $28.70 | $28.47 | $28.50 | $28.50 | 3,668,045 |
2023-04-25 | $28.46 | $28.50 | $28.36 | $28.43 | $28.43 | 4,455,784 |
2023-04-24 | $28.85 | $28.89 | $28.81 | $28.87 | $28.87 | 3,275,386 |
2023-04-21 | $29.23 | $29.24 | $29.10 | $29.19 | $29.19 | 3,259,286 |
2023-04-20 | $29.85 | $29.99 | $29.78 | $29.81 | $29.81 | 2,923,941 |
2023-04-19 | $29.93 | $29.97 | $29.83 | $29.92 | $29.92 | 6,415,308 |
2023-04-18 | $30.35 | $30.40 | $30.20 | $30.26 | $30.26 | 7,219,032 |
2023-04-17 | $30.23 | $30.24 | $30.12 | $30.20 | $30.20 | 3,755,814 |
2023-04-14 | $29.83 | $29.91 | $29.72 | $29.80 | $29.80 | 2,853,327 |
2023-04-13 | $29.74 | $29.93 | $29.73 | $29.92 | $29.92 | 7,064,297 |
2023-04-12 | $29.89 | $29.91 | $29.67 | $29.68 | $29.68 | 5,832,053 |
2023-04-11 | $29.88 | $29.94 | $29.84 | $29.86 | $29.86 | 2,177,927 |
2023-04-10 | $29.79 | $29.91 | $29.78 | $29.89 | $29.89 | 3,419,199 |
2023-04-06 | $29.78 | $30.01 | $29.78 | $29.95 | $29.95 | 3,779,073 |
2023-04-05 | $30.03 | $30.05 | $29.81 | $29.88 | $29.88 | 3,063,127 |
2023-04-04 | $29.79 | $30.05 | $29.78 | $30.01 | $30.01 | 7,988,677 |
2023-04-03 | $29.70 | $29.91 | $29.70 | $29.85 | $29.85 | 4,599,625 |
2023-03-31 | $29.58 | $29.65 | $29.40 | $29.48 | $29.48 | 4,981,774 |
2023-03-30 | $29.58 | $29.63 | $29.50 | $29.59 | $29.59 | 2,750,574 |
2023-03-29 | $29.13 | $29.27 | $29.12 | $29.22 | $29.22 | 2,280,784 |
2023-03-28 | $29.17 | $29.32 | $29.17 | $29.27 | $29.27 | 4,656,075 |
2023-03-27 | $29.09 | $29.20 | $29.06 | $29.18 | $29.18 | 3,249,873 |
2023-03-24 | $29.28 | $29.37 | $29.27 | $29.35 | $29.35 | 3,323,571 |
2023-03-23 | $29.63 | $29.81 | $29.47 | $29.59 | $29.59 | 4,775,064 |
2023-03-22 | $29.11 | $29.38 | $29.05 | $29.10 | $29.10 | 4,532,868 |
2023-03-21 | $29.10 | $29.15 | $28.93 | $29.03 | $29.03 | 3,705,863 |
2023-03-20 | $28.71 | $28.88 | $28.71 | $28.85 | $28.85 | 2,242,171 |
2023-03-17 | $28.73 | $28.78 | $28.58 | $28.64 | $28.64 | 4,837,215 |
2023-03-16 | $28.54 | $28.76 | $28.44 | $28.72 | $28.72 | 5,468,671 |
2023-03-15 | $28.55 | $28.76 | $28.52 | $28.72 | $28.72 | 5,673,676 |
2023-03-14 | $29.16 | $29.22 | $29.05 | $29.13 | $29.13 | 3,332,349 |
2023-03-13 | $28.94 | $29.28 | $28.93 | $29.16 | $29.16 | 9,501,623 |
2023-03-10 | $28.64 | $28.87 | $28.60 | $28.66 | $28.66 | 5,906,770 |
2023-03-09 | $28.76 | $28.83 | $28.54 | $28.63 | $28.63 | 7,526,761 |
2023-03-08 | $28.96 | $29.10 | $28.93 | $28.97 | $28.97 | 2,716,198 |
2023-03-07 | $29.19 | $29.21 | $28.80 | $28.81 | $28.81 | 5,951,647 |
2023-03-06 | $29.72 | $29.80 | $29.51 | $29.51 | $29.51 | 6,546,399 |
2023-03-03 | $29.96 | $30.21 | $29.96 | $30.17 | $30.17 | 5,791,806 |
2023-03-02 | $29.81 | $30.07 | $29.81 | $30.06 | $30.06 | 5,361,579 |
2023-03-01 | $30.12 | $30.22 | $30.06 | $30.16 | $30.16 | 6,546,188 |
2023-02-28 | $29.30 | $29.44 | $29.26 | $29.34 | $29.34 | 4,835,456 |
2023-02-27 | $29.32 | $29.34 | $29.18 | $29.23 | $29.23 | 9,175,614 |
2023-02-24 | $29.11 | $29.13 | $28.84 | $28.94 | $28.94 | 5,429,826 |
2023-02-23 | $30.00 | $30.01 | $29.62 | $29.74 | $29.74 | 3,951,033 |
2023-02-22 | $29.94 | $30.02 | $29.79 | $29.80 | $29.80 | 5,351,638 |
2023-02-21 | $30.15 | $30.27 | $30.06 | $30.09 | $30.09 | 6,968,568 |
2023-02-17 | $29.37 | $29.45 | $29.33 | $29.42 | $29.42 | 6,199,666 |
2023-02-16 | $29.88 | $30.05 | $29.78 | $29.95 | $29.95 | 5,089,056 |
2023-02-15 | $30.34 | $30.40 | $30.24 | $30.32 | $30.32 | 4,554,222 |
2023-02-14 | $30.52 | $30.75 | $30.44 | $30.61 | $30.61 | 4,586,845 |
2023-02-13 | $30.64 | $30.80 | $30.53 | $30.80 | $30.80 | 4,909,287 |
2023-02-10 | $30.33 | $30.39 | $30.10 | $30.15 | $30.15 | 4,714,750 |
2023-02-09 | $30.76 | $30.79 | $30.53 | $30.66 | $30.66 | 7,752,793 |
2023-02-08 | $30.15 | $30.15 | $29.98 | $30.05 | $30.05 | 3,026,960 |
2023-02-07 | $30.15 | $30.40 | $30.09 | $30.33 | $30.33 | 3,530,109 |
2023-02-06 | $30.01 | $30.18 | $29.93 | $30.12 | $30.12 | 6,392,846 |
2023-02-03 | $30.75 | $30.85 | $30.29 | $30.33 | $30.33 | 9,401,320 |
2023-02-02 | $31.39 | $31.39 | $31.06 | $31.13 | $31.13 | 5,465,574 |
2023-02-01 | $31.48 | $31.67 | $31.31 | $31.64 | $31.64 | 5,197,703 |
2023-01-31 | $31.20 | $31.23 | $31.02 | $31.21 | $31.21 | 5,419,036 |
2023-01-30 | $31.54 | $31.60 | $31.38 | $31.38 | $31.38 | 7,978,365 |
2023-01-27 | $32.00 | $32.07 | $31.87 | $32.01 | $32.01 | 7,124,405 |
2023-01-26 | $32.15 | $32.20 | $31.91 | $32.09 | $32.09 | 5,385,413 |
2023-01-25 | $31.60 | $31.72 | $31.44 | $31.72 | $31.72 | 2,567,696 |
2023-01-24 | $31.52 | $31.62 | $31.38 | $31.52 | $31.52 | 3,886,236 |
2023-01-23 | $31.61 | $31.70 | $31.45 | $31.56 | $31.56 | 6,606,149 |
2023-01-20 | $31.20 | $31.41 | $31.10 | $31.40 | $31.40 | 6,245,303 |
2023-01-19 | $31.04 | $31.10 | $30.96 | $31.10 | $31.10 | 4,409,990 |
2023-01-18 | $31.01 | $31.05 | $30.77 | $30.77 | $30.77 | 7,716,794 |
2023-01-17 | $30.92 | $31.01 | $30.84 | $30.98 | $30.98 | 6,879,213 |
2023-01-13 | $30.67 | $30.85 | $30.59 | $30.85 | $30.85 | 3,945,395 |
2023-01-12 | $30.28 | $30.39 | $30.08 | $30.39 | $30.39 | 3,475,026 |
2023-01-11 | $29.98 | $30.15 | $29.95 | $30.10 | $30.10 | 3,796,783 |
2023-01-10 | $29.95 | $30.05 | $29.88 | $30.02 | $30.02 | 4,271,866 |
2023-01-09 | $29.99 | $30.10 | $29.91 | $29.94 | $29.94 | 4,452,987 |
2023-01-06 | $29.52 | $29.72 | $29.30 | $29.72 | $29.72 | 7,226,594 |
2023-01-05 | $29.01 | $29.17 | $28.99 | $29.15 | $29.15 | 2,886,891 |
2023-01-04 | $28.56 | $28.82 | $28.41 | $28.80 | $28.80 | 5,931,234 |
2023-01-03 | $28.34 | $28.49 | $28.24 | $28.30 | $28.30 | 3,225,895 |
2022-12-30 | $28.20 | $28.26 | $28.00 | $28.02 | $28.02 | 2,270,164 |
2022-12-29 | $27.89 | $28.03 | $27.88 | $27.97 | $27.97 | 1,847,013 |
2022-12-28 | $27.90 | $27.95 | $27.66 | $27.66 | $27.66 | 3,278,490 |
2022-12-27 | $28.07 | $28.28 | $27.98 | $28.22 | $28.22 | 3,179,778 |
2022-12-23 | $27.42 | $27.47 | $27.33 | $27.45 | $27.45 | 1,486,187 |
2022-12-22 | $27.52 | $27.54 | $27.21 | $27.28 | $27.28 | 5,975,893 |
2022-12-21 | $27.71 | $27.82 | $27.66 | $27.72 | $27.72 | 9,495,629 |
2022-12-20 | $27.70 | $27.85 | $27.68 | $27.71 | $27.71 | 2,200,552 |
2022-12-19 | $28.17 | $28.21 | $27.97 | $28.01 | $28.01 | 5,328,578 |
2022-12-16 | $28.46 | $28.52 | $28.35 | $28.43 | $28.43 | 3,290,044 |
2022-12-15 | $28.95 | $29.04 | $28.63 | $28.74 | $28.42 | 7,779,475 |
2022-12-14 | $28.98 | $29.09 | $28.83 | $29.00 | $28.68 | 3,695,511 |
2022-12-13 | $29.06 | $29.12 | $28.76 | $28.79 | $28.47 | 3,466,015 |
2022-12-12 | $28.86 | $28.86 | $28.63 | $28.75 | $28.43 | 2,753,900 |
2022-12-09 | $29.27 | $29.29 | $28.88 | $28.89 | $28.57 | 11,416,415 |
2022-12-08 | $29.12 | $29.20 | $29.01 | $29.05 | $28.73 | 4,097,076 |
2022-12-07 | $28.90 | $29.00 | $28.80 | $28.94 | $28.62 | 5,695,465 |
2022-12-06 | $28.96 | $29.05 | $28.87 | $28.99 | $28.67 | 3,837,205 |
2022-12-05 | $28.85 | $28.95 | $28.63 | $28.68 | $28.36 | 8,339,382 |
2022-12-02 | $27.99 | $28.61 | $27.95 | $28.51 | $28.51 | 8,204,400 |
2022-12-01 | $28.32 | $28.37 | $28.10 | $28.18 | $28.18 | 4,247,119 |
2022-11-30 | $28.08 | $28.34 | $27.97 | $28.32 | $28.32 | 6,822,177 |
2022-11-29 | $27.37 | $27.60 | $27.32 | $27.59 | $27.59 | 5,802,628 |
2022-11-28 | $26.40 | $26.54 | $26.29 | $26.29 | $26.29 | 5,792,218 |
2022-11-25 | $26.71 | $26.78 | $26.60 | $26.60 | $26.60 | 3,367,939 |
2022-11-23 | $26.86 | $27.01 | $26.81 | $26.91 | $26.91 | 3,346,142 |
2022-11-22 | $26.92 | $27.03 | $26.89 | $26.96 | $26.96 | 2,229,111 |
2022-11-21 | $26.78 | $26.85 | $26.69 | $26.79 | $26.79 | 3,605,039 |
2022-11-18 | $27.20 | $27.28 | $27.15 | $27.22 | $27.22 | 3,544,956 |
2022-11-17 | $26.98 | $27.34 | $26.97 | $27.30 | $27.30 | 3,337,074 |
2022-11-16 | $27.58 | $27.58 | $27.42 | $27.45 | $27.45 | 4,507,474 |
2022-11-15 | $28.14 | $28.19 | $27.98 | $28.13 | $28.13 | 7,707,343 |
2022-11-14 | $27.45 | $27.53 | $27.25 | $27.41 | $27.41 | 4,387,749 |
2022-11-11 | $27.37 | $27.60 | $27.37 | $27.42 | $27.42 | 6,725,144 |
2022-11-10 | $26.56 | $26.93 | $26.43 | $26.92 | $26.92 | 8,291,769 |
2022-11-09 | $26.12 | $26.19 | $25.90 | $25.90 | $25.90 | 3,867,373 |
2022-11-08 | $26.33 | $26.56 | $26.27 | $26.45 | $26.45 | 1,963,825 |
2022-11-07 | $26.71 | $26.76 | $26.54 | $26.61 | $26.61 | 3,842,027 |
2022-11-04 | $26.99 | $27.21 | $26.64 | $27.18 | $27.18 | 27,613,816 |
2022-11-03 | $25.15 | $25.48 | $25.14 | $25.42 | $25.42 | 2,640,575 |
2022-11-02 | $25.45 | $25.73 | $25.28 | $25.31 | $25.31 | 6,652,045 |
2022-11-01 | $25.30 | $25.30 | $25.04 | $25.09 | $25.09 | 3,044,426 |
2022-10-31 | $24.25 | $24.37 | $24.21 | $24.22 | $24.22 | 2,960,635 |
2022-10-28 | $24.81 | $24.83 | $24.70 | $24.77 | $24.77 | 2,977,618 |
2022-10-27 | $25.39 | $25.57 | $25.32 | $25.32 | $25.32 | 3,049,401 |
2022-10-26 | $25.64 | $26.07 | $25.64 | $25.94 | $25.94 | 7,610,348 |
2022-10-25 | $25.20 | $25.37 | $25.20 | $25.29 | $25.29 | 6,205,663 |
2022-10-24 | $25.29 | $25.38 | $25.08 | $25.29 | $25.29 | 6,492,177 |
2022-10-21 | $26.27 | $26.62 | $26.22 | $26.60 | $26.60 | 4,156,330 |
2022-10-20 | $26.46 | $26.74 | $26.40 | $26.45 | $26.45 | 3,005,891 |
2022-10-19 | $26.35 | $26.45 | $26.28 | $26.31 | $26.31 | 4,746,337 |
2022-10-18 | $27.24 | $27.28 | $26.89 | $26.99 | $26.99 | 6,620,289 |
2022-10-17 | $27.38 | $27.47 | $27.30 | $27.38 | $27.38 | 2,683,714 |
2022-10-14 | $27.15 | $27.24 | $26.93 | $26.99 | $26.99 | 5,399,690 |
2022-10-13 | $26.11 | $26.84 | $26.11 | $26.78 | $26.78 | 5,098,387 |
2022-10-12 | $26.52 | $26.63 | $26.46 | $26.61 | $26.61 | 5,800,130 |
2022-10-11 | $26.43 | $26.56 | $26.29 | $26.37 | $26.37 | 5,958,569 |
2022-10-10 | $26.57 | $26.60 | $26.41 | $26.49 | $26.49 | 4,205,760 |
2022-10-07 | $27.74 | $27.81 | $27.49 | $27.52 | $27.52 | 4,188,183 |
2022-10-06 | $28.17 | $28.24 | $28.06 | $28.07 | $28.07 | 1,410,534 |
2022-10-05 | $28.31 | $28.38 | $28.13 | $28.28 | $28.28 | 3,433,030 |
2022-10-04 | $27.62 | $28.16 | $27.58 | $28.09 | $28.09 | 10,890,190 |
2022-10-03 | $26.98 | $27.27 | $26.91 | $27.20 | $27.20 | 3,092,976 |
2022-09-30 | $27.17 | $27.27 | $27.09 | $27.09 | $27.09 | 2,293,345 |
2022-09-29 | $27.42 | $27.53 | $27.27 | $27.51 | $27.51 | 4,003,008 |
2022-09-28 | $27.15 | $27.56 | $27.07 | $27.49 | $27.49 | 4,174,387 |
2022-09-27 | $27.60 | $27.62 | $27.37 | $27.56 | $27.56 | 12,123,159 |
2022-09-26 | $27.30 | $27.41 | $27.16 | $27.20 | $27.20 | 3,584,299 |
2022-09-23 | $27.46 | $27.51 | $27.23 | $27.29 | $27.29 | 5,818,376 |
2022-09-22 | $27.91 | $27.93 | $27.79 | $27.81 | $27.81 | 2,218,005 |
2022-09-21 | $28.18 | $28.25 | $27.97 | $27.98 | $27.98 | 3,023,343 |
2022-09-20 | $28.45 | $28.47 | $28.36 | $28.38 | $28.38 | 1,517,402 |
2022-09-19 | $28.51 | $28.63 | $28.51 | $28.63 | $28.63 | 2,942,749 |
2022-09-16 | $28.61 | $28.63 | $28.48 | $28.57 | $28.57 | 5,500,936 |
2022-09-15 | $29.31 | $29.36 | $29.15 | $29.22 | $29.22 | 3,985,656 |
2022-09-14 | $29.84 | $29.84 | $29.69 | $29.77 | $29.77 | 3,001,212 |
2022-09-13 | $29.78 | $29.93 | $29.62 | $29.63 | $29.63 | 4,541,708 |
2022-09-12 | $30.04 | $30.27 | $30.04 | $30.21 | $30.21 | 2,088,548 |
2022-09-09 | $30.03 | $30.13 | $30.01 | $30.12 | $30.12 | 3,413,892 |
2022-09-08 | $29.45 | $29.68 | $29.44 | $29.67 | $29.67 | 2,747,481 |
2022-09-07 | $29.53 | $29.75 | $29.50 | $29.75 | $29.75 | 3,070,377 |
2022-09-06 | $29.50 | $29.56 | $29.35 | $29.46 | $29.46 | 4,774,982 |
2022-09-02 | $29.63 | $29.67 | $29.44 | $29.47 | $29.47 | 2,880,685 |
2022-09-01 | $29.84 | $29.91 | $29.71 | $29.85 | $29.85 | 3,377,861 |
2022-08-31 | $30.04 | $30.07 | $29.86 | $29.86 | $29.86 | 2,622,077 |
2022-08-30 | $30.00 | $30.00 | $29.73 | $29.77 | $29.77 | 3,358,044 |
2022-08-29 | $30.06 | $30.18 | $30.03 | $30.08 | $30.08 | 2,528,492 |
2022-08-26 | $30.70 | $30.70 | $30.23 | $30.23 | $30.23 | 3,119,033 |
2022-08-25 | $30.61 | $30.78 | $30.52 | $30.75 | $30.75 | 3,186,097 |
2022-08-24 | $30.23 | $30.44 | $30.23 | $30.30 | $30.30 | 4,711,690 |
2022-08-23 | $30.86 | $31.09 | $30.86 | $31.05 | $31.05 | 2,863,297 |
2022-08-22 | $30.80 | $30.89 | $30.80 | $30.87 | $30.87 | 2,811,777 |
2022-08-19 | $30.85 | $30.86 | $30.69 | $30.75 | $30.75 | 4,970,793 |
2022-08-18 | $31.30 | $31.32 | $31.19 | $31.24 | $31.24 | 1,771,353 |
2022-08-17 | $31.45 | $31.57 | $31.45 | $31.51 | $31.51 | 3,981,296 |
2022-08-16 | $31.25 | $31.36 | $31.23 | $31.31 | $31.31 | 1,178,925 |
2022-08-15 | $31.31 | $31.41 | $31.27 | $31.28 | $31.28 | 2,252,279 |
2022-08-12 | $31.53 | $31.70 | $31.49 | $31.70 | $31.70 | 3,202,145 |
2022-08-11 | $31.65 | $31.89 | $31.54 | $31.55 | $31.55 | 5,571,695 |
2022-08-10 | $31.13 | $31.28 | $31.09 | $31.20 | $31.20 | 1,306,527 |
2022-08-09 | $31.26 | $31.29 | $31.17 | $31.20 | $31.20 | 2,108,587 |
2022-08-08 | $31.20 | $31.26 | $31.15 | $31.17 | $31.17 | 2,067,764 |
2022-08-05 | $31.01 | $31.22 | $30.95 | $31.22 | $31.22 | 4,755,328 |
2022-08-04 | $30.77 | $30.92 | $30.77 | $30.88 | $30.88 | 3,462,867 |
2022-08-03 | $30.53 | $30.60 | $30.44 | $30.56 | $30.56 | 7,712,964 |
2022-08-02 | $30.82 | $31.04 | $30.64 | $30.78 | $30.78 | 7,574,699 |
2022-08-01 | $31.13 | $31.30 | $31.00 | $31.11 | $31.11 | 4,816,141 |
2022-07-29 | $31.18 | $31.34 | $31.08 | $31.32 | $31.32 | 8,589,309 |
2022-07-28 | $31.77 | $31.80 | $31.58 | $31.74 | $31.74 | 6,381,593 |
2022-07-27 | $31.73 | $31.95 | $31.69 | $31.91 | $31.91 | 3,955,118 |
2022-07-26 | $31.85 | $31.91 | $31.66 | $31.68 | $31.68 | 3,941,801 |
2022-07-25 | $31.71 | $31.77 | $31.64 | $31.69 | $31.69 | 3,122,941 |
2022-07-22 | $31.82 | $31.89 | $31.61 | $31.66 | $31.66 | 3,884,020 |
2022-07-21 | $31.67 | $31.79 | $31.65 | $31.75 | $31.75 | 4,849,184 |
2022-07-20 | $32.12 | $32.14 | $31.89 | $31.91 | $31.91 | 6,650,405 |
2022-07-19 | $32.24 | $32.26 | $32.15 | $32.17 | $32.17 | 5,175,054 |
2022-07-18 | $32.28 | $32.36 | $32.04 | $32.08 | $32.08 | 6,058,772 |
2022-07-15 | $31.77 | $31.82 | $31.53 | $31.81 | $31.81 | 7,669,196 |
2022-07-14 | $32.26 | $32.41 | $31.98 | $32.29 | $32.29 | 14,234,493 |
2022-07-13 | $32.20 | $32.60 | $32.18 | $32.47 | $32.47 | 5,290,181 |
2022-07-12 | $32.47 | $32.56 | $32.35 | $32.37 | $32.37 | 7,506,115 |
2022-07-11 | $32.91 | $32.92 | $32.68 | $32.71 | $32.71 | 13,455,423 |
2022-07-08 | $33.61 | $33.75 | $33.50 | $33.70 | $33.70 | 4,199,413 |
2022-07-07 | $33.71 | $33.99 | $33.71 | $33.89 | $33.89 | 4,189,018 |
2022-07-06 | $33.50 | $33.50 | $33.34 | $33.36 | $33.36 | 8,727,103 |
2022-07-05 | $33.56 | $33.94 | $33.47 | $33.92 | $33.92 | 11,019,914 |
2022-07-01 | $33.83 | $34.04 | $33.78 | $34.01 | $34.01 | 6,270,577 |
2022-06-30 | $33.99 | $34.17 | $33.82 | $34.17 | $34.17 | 19,152,815 |
2022-06-29 | $33.54 | $33.54 | $33.36 | $33.42 | $33.42 | 6,706,266 |
2022-06-28 | $33.89 | $33.99 | $33.59 | $33.63 | $33.63 | 12,084,402 |
2022-06-27 | $33.72 | $33.75 | $33.55 | $33.58 | $33.58 | 7,653,834 |
2022-06-24 | $33.27 | $33.49 | $33.25 | $33.48 | $33.48 | 11,195,070 |
2022-06-23 | $32.87 | $33.04 | $32.79 | $32.93 | $32.93 | 8,201,165 |
2022-06-22 | $32.20 | $32.41 | $32.19 | $32.27 | $32.27 | 6,866,445 |
2022-06-21 | $32.70 | $32.91 | $32.66 | $32.79 | $32.79 | 12,058,810 |
2022-06-17 | $32.50 | $32.58 | $32.27 | $32.57 | $32.57 | 11,957,034 |
2022-06-16 | $31.86 | $32.09 | $31.63 | $31.97 | $31.97 | 6,177,239 |
2022-06-15 | $32.21 | $32.67 | $32.09 | $32.59 | $32.59 | 10,709,878 |
2022-06-14 | $31.40 | $31.59 | $31.37 | $31.50 | $31.50 | 5,191,304 |
2022-06-13 | $31.15 | $31.23 | $30.83 | $30.83 | $30.83 | 5,347,898 |
2022-06-10 | $31.61 | $31.65 | $31.45 | $31.52 | $31.52 | 6,184,534 |
2022-06-09 | $31.40 | $31.49 | $31.16 | $31.16 | $31.16 | 7,113,828 |
2022-06-08 | $31.79 | $31.93 | $31.74 | $31.75 | $31.75 | 6,709,770 |
2022-06-07 | $31.62 | $31.94 | $31.52 | $31.84 | $31.84 | 19,314,173 |
2022-06-06 | $31.68 | $31.77 | $31.40 | $31.48 | $31.48 | 14,125,205 |
2022-06-03 | $31.41 | $31.41 | $31.08 | $31.09 | $31.09 | 2,986,490 |
2022-06-02 | $30.96 | $31.36 | $30.88 | $31.33 | $31.33 | 11,717,693 |
2022-06-01 | $30.92 | $30.94 | $30.48 | $30.57 | $30.57 | 3,107,383 |
2022-05-31 | $30.88 | $30.95 | $30.81 | $30.86 | $30.86 | 6,487,221 |
2022-05-27 | $30.17 | $30.18 | $30.03 | $30.15 | $30.15 | 2,233,438 |
2022-05-26 | $29.78 | $30.03 | $29.76 | $29.97 | $29.97 | 2,392,901 |
2022-05-25 | $29.86 | $29.96 | $29.74 | $29.87 | $29.87 | 2,350,830 |
2022-05-24 | $29.95 | $30.00 | $29.79 | $29.91 | $29.91 | 4,055,691 |
2022-05-23 | $30.64 | $30.75 | $30.57 | $30.66 | $30.66 | 2,683,383 |
2022-05-20 | $30.72 | $30.77 | $30.41 | $30.61 | $30.61 | 4,848,322 |
2022-05-19 | $29.87 | $30.17 | $29.87 | $30.13 | $30.13 | 6,243,326 |
2022-05-18 | $29.67 | $29.75 | $29.29 | $29.32 | $29.32 | 2,745,566 |
2022-05-17 | $30.02 | $30.04 | $29.76 | $29.93 | $29.93 | 3,093,911 |
2022-05-16 | $29.36 | $29.44 | $29.26 | $29.37 | $29.37 | 2,773,266 |
2022-05-13 | $29.32 | $29.66 | $29.31 | $29.63 | $29.63 | 3,362,983 |
2022-05-12 | $29.13 | $29.42 | $28.98 | $29.21 | $29.21 | 7,348,484 |
2022-05-11 | $29.49 | $29.72 | $29.30 | $29.30 | $29.30 | 5,637,525 |
2022-05-10 | $29.04 | $29.15 | $28.81 | $29.02 | $29.02 | 4,715,697 |
2022-05-09 | $28.68 | $28.93 | $28.49 | $28.51 | $28.51 | 9,149,752 |
2022-05-06 | $29.21 | $29.37 | $28.93 | $29.17 | $29.17 | 7,325,413 |
2022-05-05 | $30.02 | $30.08 | $29.33 | $29.54 | $29.54 | 8,817,325 |
2022-05-04 | $29.98 | $30.44 | $29.87 | $30.44 | $30.44 | 4,820,281 |
2022-05-03 | $30.23 | $30.31 | $30.08 | $30.30 | $30.30 | 3,635,262 |
2022-05-02 | $29.76 | $29.93 | $29.65 | $29.93 | $29.93 | 5,318,926 |
2022-04-29 | $30.09 | $30.26 | $29.97 | $29.98 | $29.98 | 5,929,912 |
2022-04-28 | $29.48 | $29.51 | $29.16 | $29.41 | $29.41 | 7,959,657 |
2022-04-27 | $29.40 | $29.72 | $29.40 | $29.59 | $29.59 | 9,325,146 |
2022-04-26 | $28.72 | $28.72 | $28.45 | $28.48 | $28.48 | 4,208,685 |
2022-04-25 | $28.77 | $28.97 | $28.63 | $28.93 | $28.93 | 14,846,164 |
2022-04-22 | $30.72 | $30.85 | $30.59 | $30.63 | $30.63 | 5,132,651 |
2022-04-21 | $31.00 | $31.02 | $30.61 | $30.72 | $30.72 | 9,152,064 |
2022-04-20 | $31.74 | $31.74 | $31.48 | $31.57 | $31.57 | 4,874,519 |
2022-04-19 | $32.20 | $32.23 | $32.04 | $32.18 | $32.18 | 3,839,480 |
2022-04-18 | $32.61 | $32.69 | $32.56 | $32.65 | $32.65 | 7,444,866 |
2022-04-14 | $32.85 | $32.85 | $32.71 | $32.75 | $32.75 | 2,062,071 |
2022-04-13 | $32.45 | $32.74 | $32.45 | $32.73 | $32.73 | 2,800,808 |
2022-04-12 | $32.73 | $32.85 | $32.62 | $32.66 | $32.66 | 6,591,804 |
2022-04-11 | $32.23 | $32.31 | $32.06 | $32.07 | $32.07 | 3,732,989 |
2022-04-08 | $33.14 | $33.24 | $33.08 | $33.12 | $33.12 | 3,195,946 |
2022-04-07 | $33.02 | $33.10 | $32.93 | $33.03 | $33.03 | 3,555,378 |
2022-04-06 | $33.46 | $33.46 | $33.20 | $33.33 | $33.33 | 2,756,308 |
2022-04-05 | $33.71 | $33.76 | $33.28 | $33.29 | $33.29 | 5,986,944 |
2022-04-04 | $33.65 | $33.81 | $33.61 | $33.80 | $33.80 | 2,802,077 |
2022-04-01 | $33.68 | $33.82 | $33.52 | $33.70 | $33.70 | 2,622,481 |
2022-03-31 | $33.28 | $33.30 | $33.08 | $33.09 | $33.09 | 3,228,290 |
2022-03-30 | $33.42 | $33.55 | $33.41 | $33.48 | $33.48 | 8,952,792 |
2022-03-29 | $32.69 | $32.71 | $32.53 | $32.68 | $32.68 | 3,015,766 |
2022-03-28 | $32.60 | $32.67 | $32.46 | $32.55 | $32.55 | 2,691,116 |
2022-03-25 | $32.86 | $32.89 | $32.72 | $32.84 | $32.84 | 2,478,465 |
2022-03-24 | $33.37 | $33.47 | $33.29 | $33.45 | $33.45 | 1,820,644 |
2022-03-23 | $33.35 | $33.60 | $33.31 | $33.47 | $33.47 | 3,010,756 |
2022-03-22 | $33.58 | $33.75 | $33.54 | $33.70 | $33.70 | 3,488,325 |
2022-03-21 | $33.68 | $33.73 | $33.39 | $33.54 | $33.54 | 3,661,361 |
2022-03-18 | $33.33 | $34.03 | $33.29 | $33.99 | $33.99 | 6,299,754 |
2022-03-17 | $33.19 | $33.37 | $32.97 | $33.34 | $33.34 | 5,897,839 |
2022-03-16 | $33.68 | $34.29 | $33.40 | $33.95 | $33.95 | 18,321,930 |
2022-03-15 | $30.86 | $31.39 | $30.52 | $30.90 | $30.90 | 44,176,050 |
2022-03-14 | $32.43 | $32.56 | $31.97 | $32.07 | $32.07 | 13,192,717 |
2022-03-11 | $33.96 | $33.96 | $33.40 | $33.45 | $33.45 | 6,322,849 |
2022-03-10 | $33.74 | $33.79 | $33.53 | $33.65 | $33.65 | 6,540,003 |
2022-03-09 | $33.74 | $33.79 | $33.55 | $33.68 | $33.68 | 7,435,376 |
2022-03-08 | $33.73 | $34.11 | $33.61 | $33.80 | $33.80 | 5,971,824 |
2022-03-07 | $34.65 | $34.66 | $34.13 | $34.14 | $34.14 | 7,810,044 |
2022-03-04 | $35.50 | $35.57 | $35.40 | $35.53 | $35.53 | 4,467,218 |
2022-03-03 | $36.18 | $36.20 | $35.92 | $35.95 | $35.95 | 4,257,253 |
2022-03-02 | $36.47 | $36.64 | $36.38 | $36.51 | $36.51 | 6,174,453 |
2022-03-01 | $36.48 | $36.72 | $36.48 | $36.59 | $36.59 | 5,287,533 |
2022-02-28 | $36.39 | $36.68 | $36.39 | $36.64 | $36.64 | 7,248,746 |
2022-02-25 | $36.31 | $36.62 | $36.25 | $36.62 | $36.62 | 8,294,017 |
2022-02-24 | $35.53 | $36.09 | $35.42 | $36.08 | $36.08 | 5,330,317 |
2022-02-23 | $36.72 | $36.75 | $36.45 | $36.46 | $36.46 | 2,509,147 |
2022-02-22 | $36.40 | $36.46 | $36.19 | $36.24 | $36.24 | 4,249,536 |
2022-02-18 | $36.81 | $36.90 | $36.74 | $36.82 | $36.82 | 5,771,422 |
2022-02-17 | $36.65 | $36.72 | $36.51 | $36.54 | $36.54 | 2,108,928 |
2022-02-16 | $36.50 | $36.76 | $36.50 | $36.71 | $36.71 | 2,513,959 |
2022-02-15 | $36.52 | $36.60 | $36.45 | $36.56 | $36.56 | 2,883,542 |
2022-02-14 | $35.95 | $35.96 | $35.75 | $35.86 | $35.86 | 5,124,425 |
2022-02-11 | $36.42 | $36.48 | $35.96 | $36.02 | $36.02 | 5,309,030 |
2022-02-10 | $36.54 | $36.90 | $36.53 | $36.73 | $36.73 | 4,104,163 |
2022-02-09 | $36.84 | $36.96 | $36.82 | $36.94 | $36.94 | 4,093,081 |
2022-02-08 | $36.45 | $36.54 | $36.39 | $36.54 | $36.54 | 2,224,492 |
2022-02-07 | $36.56 | $36.64 | $36.50 | $36.54 | $36.54 | 2,320,746 |
2022-02-04 | $36.50 | $36.61 | $36.36 | $36.53 | $36.53 | 1,837,754 |
2022-02-03 | $36.49 | $36.58 | $36.33 | $36.34 | $36.34 | 3,423,077 |
2022-02-02 | $36.75 | $36.79 | $36.48 | $36.53 | $36.53 | 2,546,568 |
2022-02-01 | $36.53 | $36.53 | $36.35 | $36.49 | $36.49 | 3,186,148 |
2022-01-31 | $36.00 | $36.44 | $35.99 | $36.44 | $36.44 | 4,627,771 |
2022-01-28 | $35.93 | $36.08 | $35.71 | $35.97 | $35.97 | 11,422,820 |
2022-01-27 | $36.74 | $36.74 | $36.41 | $36.43 | $36.43 | 6,434,236 |
2022-01-26 | $37.61 | $37.69 | $37.13 | $37.22 | $37.22 | 7,097,297 |
2022-01-25 | $37.02 | $37.32 | $36.92 | $37.13 | $37.13 | 7,510,360 |
2022-01-24 | $37.85 | $37.86 | $37.35 | $37.75 | $37.75 | 3,417,963 |
2022-01-21 | $37.96 | $37.98 | $37.68 | $37.68 | $37.68 | 3,042,930 |
2022-01-20 | $38.43 | $38.50 | $38.23 | $38.25 | $38.25 | 5,403,266 |
2022-01-19 | $38.09 | $38.10 | $37.74 | $37.76 | $37.76 | 5,980,556 |
2022-01-18 | $37.92 | $38.10 | $37.88 | $37.91 | $37.91 | 4,838,827 |
2022-01-14 | $37.45 | $37.50 | $37.32 | $37.45 | $37.45 | 3,779,616 |
2022-01-13 | $37.80 | $37.80 | $37.55 | $37.55 | $37.55 | 5,338,674 |
2022-01-12 | $38.42 | $38.69 | $38.37 | $38.67 | $38.67 | 20,946,689 |
2022-01-11 | $37.73 | $37.97 | $37.69 | $37.97 | $37.97 | 4,133,485 |
2022-01-10 | $38.09 | $38.19 | $38.00 | $38.08 | $38.08 | 7,153,482 |
2022-01-07 | $37.91 | $38.19 | $37.83 | $38.19 | $38.19 | 17,486,867 |
2022-01-06 | $37.98 | $38.03 | $37.86 | $37.97 | $37.97 | 3,480,108 |
2022-01-05 | $38.50 | $38.65 | $38.13 | $38.13 | $38.13 | 4,454,740 |
2022-01-04 | $38.89 | $38.89 | $38.65 | $38.66 | $38.66 | 3,389,329 |
2022-01-03 | $39.11 | $39.11 | $38.98 | $39.02 | $39.02 | 1,975,512 |
2021-12-31 | $39.07 | $39.19 | $39.05 | $39.09 | $39.09 | 2,325,458 |
2021-12-30 | $38.91 | $39.11 | $38.91 | $39.07 | $39.07 | 5,062,337 |
2021-12-29 | $38.62 | $38.63 | $38.40 | $38.56 | $38.56 | 4,036,342 |
2021-12-28 | $39.19 | $39.26 | $39.16 | $39.24 | $39.24 | 2,489,188 |
2021-12-27 | $39.02 | $39.07 | $38.94 | $38.97 | $38.97 | 2,918,964 |
2021-12-23 | $39.00 | $39.18 | $38.99 | $39.10 | $39.10 | 2,376,564 |
2021-12-22 | $38.88 | $38.96 | $38.81 | $38.96 | $38.96 | 2,383,414 |
2021-12-21 | $38.67 | $38.90 | $38.67 | $38.90 | $38.90 | 2,871,215 |
2021-12-20 | $38.54 | $38.64 | $38.48 | $38.58 | $38.58 | 4,365,854 |
2021-12-17 | $38.75 | $39.09 | $38.75 | $38.99 | $38.99 | 4,717,487 |
2021-12-16 | $40.18 | $40.23 | $39.94 | $40.01 | $39.66 | 5,224,714 |
2021-12-15 | $39.83 | $39.87 | $39.58 | $39.83 | $39.48 | 4,247,001 |
2021-12-14 | $40.12 | $40.20 | $40.05 | $40.11 | $39.76 | 5,574,208 |
2021-12-13 | $40.56 | $40.56 | $40.26 | $40.40 | $40.05 | 5,535,473 |
2021-12-10 | $40.25 | $40.41 | $40.21 | $40.32 | $39.97 | 3,761,132 |
2021-12-09 | $40.32 | $40.45 | $40.30 | $40.42 | $40.07 | 3,293,979 |
2021-12-08 | $40.08 | $40.29 | $40.01 | $40.13 | $39.78 | 4,593,669 |
2021-12-07 | $39.20 | $39.41 | $39.20 | $39.41 | $39.06 | 3,775,971 |
2021-12-06 | $39.01 | $39.32 | $38.98 | $39.30 | $38.95 | 5,421,830 |
2021-12-03 | $39.00 | $39.10 | $38.63 | $38.75 | $38.41 | 3,110,562 |
2021-12-02 | $38.42 | $38.63 | $38.39 | $38.54 | $38.20 | 2,113,736 |
2021-12-01 | $38.47 | $38.61 | $38.20 | $38.22 | $37.88 | 2,813,397 |
2021-11-30 | $38.40 | $38.57 | $38.18 | $38.48 | $38.14 | 2,826,435 |
2021-11-29 | $38.30 | $38.37 | $38.17 | $38.35 | $38.01 | 2,542,320 |
2021-11-26 | $38.38 | $38.38 | $38.13 | $38.20 | $37.86 | 2,261,704 |
2021-11-24 | $38.85 | $38.88 | $38.74 | $38.82 | $38.48 | 1,254,519 |
2021-11-23 | $38.78 | $38.94 | $38.74 | $38.78 | $38.44 | 1,092,660 |
2021-11-22 | $38.84 | $38.94 | $38.79 | $38.81 | $38.47 | 1,586,092 |
2021-11-19 | $38.70 | $38.76 | $38.56 | $38.68 | $38.34 | 2,037,213 |
2021-11-18 | $38.43 | $38.44 | $38.15 | $38.23 | $37.89 | 2,240,336 |
2021-11-17 | $38.84 | $38.86 | $38.65 | $38.81 | $38.47 | 2,022,096 |
2021-11-16 | $38.62 | $38.74 | $38.54 | $38.69 | $38.35 | 983,741 |
2021-11-15 | $38.91 | $38.94 | $38.77 | $38.82 | $38.48 | 1,327,231 |
2021-11-12 | $38.96 | $39.07 | $38.89 | $38.91 | $38.57 | 3,806,942 |
2021-11-11 | $38.80 | $39.10 | $38.69 | $39.07 | $38.73 | 4,157,156 |
2021-11-10 | $38.37 | $38.39 | $38.10 | $38.11 | $37.78 | 2,181,701 |
2021-11-09 | $38.49 | $38.52 | $38.21 | $38.32 | $37.98 | 2,061,538 |
2021-11-08 | $38.44 | $38.66 | $38.41 | $38.65 | $38.31 | 1,693,781 |
2021-11-05 | $38.34 | $38.37 | $38.20 | $38.29 | $37.95 | 1,567,260 |
2021-11-04 | $38.40 | $38.46 | $38.29 | $38.44 | $38.10 | 1,874,347 |
2021-11-03 | $38.20 | $38.31 | $38.04 | $38.28 | $37.94 | 2,022,330 |
2021-11-02 | $38.35 | $38.35 | $38.22 | $38.27 | $37.93 | 1,445,963 |
2021-11-01 | $38.71 | $38.88 | $38.71 | $38.85 | $38.51 | 1,226,820 |
2021-10-29 | $38.86 | $38.88 | $38.66 | $38.76 | $38.42 | 4,200,628 |
2021-10-28 | $38.67 | $38.85 | $38.56 | $38.85 | $38.51 | 6,064,029 |
2021-10-27 | $38.91 | $38.96 | $38.72 | $38.72 | $38.38 | 3,597,174 |
2021-10-26 | $39.45 | $39.53 | $39.20 | $39.32 | $38.97 | 4,490,531 |
2021-10-25 | $39.53 | $39.53 | $39.38 | $39.51 | $39.16 | 3,906,113 |
2021-10-22 | $39.33 | $39.53 | $39.22 | $39.33 | $38.98 | 4,595,425 |
2021-10-21 | $39.00 | $39.01 | $38.88 | $38.93 | $38.59 | 2,847,349 |
2021-10-20 | $39.06 | $39.06 | $38.94 | $39.00 | $38.66 | 2,356,730 |
2021-10-19 | $39.01 | $39.30 | $38.93 | $39.25 | $38.91 | 4,690,767 |
2021-10-18 | $38.46 | $38.53 | $38.38 | $38.38 | $38.04 | 2,495,372 |
2021-10-15 | $38.71 | $38.89 | $38.63 | $38.80 | $38.46 | 4,852,312 |
2021-10-14 | $38.60 | $38.68 | $38.49 | $38.61 | $38.27 | 3,742,680 |
2021-10-13 | $39.03 | $39.17 | $38.95 | $39.06 | $38.72 | 3,806,945 |
2021-10-12 | $38.37 | $38.39 | $38.15 | $38.16 | $37.82 | 3,905,463 |
2021-10-11 | $38.75 | $38.83 | $38.45 | $38.53 | $38.19 | 1,771,130 |
2021-10-08 | $38.80 | $38.87 | $38.69 | $38.83 | $38.49 | 3,865,729 |
2021-10-07 | $37.77 | $38.11 | $37.74 | $38.08 | $37.75 | 2,525,299 |
2021-10-06 | $37.00 | $37.44 | $36.92 | $37.43 | $37.10 | 3,471,461 |
2021-10-05 | $37.25 | $37.44 | $37.17 | $37.19 | $36.86 | 3,065,757 |
2021-10-04 | $37.42 | $37.48 | $37.04 | $37.25 | $36.92 | 3,234,204 |
2021-10-01 | $37.81 | $37.88 | $37.47 | $37.76 | $37.43 | 2,088,416 |
2021-09-30 | $38.05 | $38.25 | $37.96 | $38.11 | $37.78 | 8,140,201 |
2021-09-29 | $37.68 | $37.81 | $37.56 | $37.57 | $37.24 | 2,444,473 |
2021-09-28 | $38.24 | $38.24 | $37.85 | $37.93 | $37.60 | 12,336,305 |
2021-09-27 | $38.26 | $38.36 | $38.06 | $38.28 | $37.94 | 4,665,045 |
2021-09-24 | $37.87 | $37.91 | $37.79 | $37.80 | $37.47 | 2,952,537 |
2021-09-23 | $37.73 | $38.05 | $37.69 | $38.05 | $37.72 | 3,875,550 |
2021-09-22 | $37.73 | $38.07 | $37.66 | $37.93 | $37.60 | 3,779,758 |
2021-09-21 | $37.09 | $37.14 | $36.86 | $37.08 | $36.75 | 3,106,150 |
2021-09-20 | $36.75 | $36.98 | $36.58 | $36.74 | $36.42 | 3,670,937 |
2021-09-17 | $38.03 | $38.10 | $37.86 | $37.88 | $37.55 | 2,317,709 |
2021-09-16 | $37.88 | $37.91 | $37.66 | $37.66 | $37.33 | 4,666,014 |
2021-09-15 | $38.38 | $38.52 | $38.30 | $38.45 | $38.11 | 2,214,430 |
2021-09-14 | $38.82 | $38.86 | $38.60 | $38.64 | $38.30 | 4,229,568 |
2021-09-13 | $39.37 | $39.47 | $39.24 | $39.41 | $39.06 | 1,805,203 |
2021-09-10 | $39.73 | $39.75 | $39.45 | $39.48 | $39.13 | 2,189,794 |
2021-09-09 | $39.12 | $39.17 | $39.00 | $39.09 | $38.75 | 1,873,345 |
2021-09-08 | $39.12 | $39.15 | $38.92 | $39.06 | $38.72 | 2,151,863 |
2021-09-07 | $39.12 | $39.42 | $39.09 | $39.36 | $39.01 | 7,287,346 |
2021-09-03 | $38.31 | $38.46 | $38.26 | $38.28 | $37.94 | 2,078,479 |
2021-09-02 | $38.40 | $38.48 | $38.32 | $38.35 | $38.01 | 2,343,170 |
2021-09-01 | $38.21 | $38.52 | $38.14 | $38.50 | $38.16 | 3,338,441 |
2021-08-31 | $37.78 | $37.90 | $37.72 | $37.89 | $37.56 | 3,563,263 |
2021-08-30 | $37.75 | $37.85 | $37.67 | $37.69 | $37.36 | 4,237,899 |
2021-08-27 | $37.91 | $38.13 | $37.80 | $38.13 | $37.80 | 2,202,896 |
2021-08-26 | $37.72 | $37.84 | $37.68 | $37.70 | $37.37 | 2,813,004 |
2021-08-25 | $38.44 | $38.50 | $38.36 | $38.45 | $38.11 | 1,807,842 |
2021-08-24 | $38.45 | $38.65 | $38.44 | $38.57 | $38.23 | 3,514,978 |
2021-08-23 | $37.90 | $37.99 | $37.78 | $37.95 | $37.62 | 2,827,397 |
2021-08-20 | $37.16 | $37.49 | $37.15 | $37.40 | $37.07 | 3,837,031 |
2021-08-19 | $37.81 | $38.16 | $37.71 | $38.08 | $37.75 | 12,581,290 |
2021-08-18 | $37.96 | $38.08 | $37.80 | $37.83 | $37.50 | 2,365,432 |
2021-08-17 | $37.57 | $37.70 | $37.43 | $37.59 | $37.26 | 3,223,010 |
2021-08-16 | $38.62 | $38.68 | $38.53 | $38.56 | $38.22 | 1,740,913 |
2021-08-13 | $38.58 | $38.70 | $38.50 | $38.70 | $38.36 | 1,107,113 |
2021-08-12 | $38.77 | $38.82 | $38.57 | $38.59 | $38.25 | 1,962,943 |
2021-08-11 | $39.23 | $39.23 | $39.00 | $39.13 | $38.79 | 816,981 |
2021-08-10 | $39.03 | $39.16 | $39.03 | $39.12 | $38.78 | 2,126,715 |
2021-08-09 | $38.80 | $38.87 | $38.76 | $38.78 | $38.44 | 2,662,790 |
2021-08-06 | $38.40 | $38.40 | $38.15 | $38.20 | $37.86 | 1,972,930 |
2021-08-05 | $38.59 | $38.63 | $38.48 | $38.49 | $38.15 | 3,561,965 |
2021-08-04 | $38.77 | $38.86 | $38.61 | $38.66 | $38.32 | 1,858,457 |
2021-08-03 | $38.29 | $38.41 | $38.23 | $38.36 | $38.02 | 2,005,904 |
2021-08-02 | $38.40 | $38.45 | $38.26 | $38.33 | $37.99 | 2,070,563 |
2021-07-30 | $37.54 | $37.77 | $37.54 | $37.66 | $37.33 | 1,880,386 |
2021-07-29 | $38.01 | $38.10 | $37.68 | $37.72 | $37.39 | 5,336,859 |
2021-07-28 | $37.49 | $38.18 | $37.44 | $38.13 | $37.80 | 10,583,093 |
2021-07-27 | $36.34 | $36.50 | $35.92 | $36.30 | $35.98 | 10,957,004 |
2021-07-26 | $37.96 | $38.19 | $37.86 | $38.12 | $37.79 | 5,277,166 |
2021-07-23 | $39.58 | $39.62 | $39.40 | $39.55 | $39.20 | 2,336,839 |
2021-07-22 | $40.17 | $40.19 | $40.07 | $40.12 | $39.77 | 2,385,866 |
2021-07-21 | $40.17 | $40.37 | $40.09 | $40.37 | $40.02 | 1,131,004 |
2021-07-20 | $39.74 | $39.94 | $39.69 | $39.92 | $39.57 | 1,523,256 |
2021-07-19 | $39.68 | $39.70 | $39.44 | $39.62 | $39.27 | 3,912,906 |
2021-07-16 | $39.90 | $39.90 | $39.67 | $39.73 | $39.38 | 2,389,492 |
2021-07-15 | $40.10 | $40.26 | $40.09 | $40.20 | $39.85 | 4,134,401 |
2021-07-14 | $39.76 | $39.82 | $39.62 | $39.71 | $39.36 | 1,424,768 |
2021-07-13 | $39.93 | $40.16 | $39.93 | $39.96 | $39.61 | 3,368,139 |
2021-07-12 | $39.99 | $40.06 | $39.91 | $40.05 | $39.70 | 3,080,503 |
2021-07-09 | $39.59 | $39.91 | $39.51 | $39.91 | $39.56 | 4,106,609 |
2021-07-08 | $39.12 | $39.22 | $39.07 | $39.16 | $38.82 | 2,929,081 |
2021-07-07 | $40.12 | $40.18 | $39.91 | $40.00 | $39.65 | 4,355,329 |
2021-07-06 | $39.44 | $39.49 | $39.12 | $39.17 | $38.83 | 5,112,508 |
2021-07-02 | $39.53 | $39.55 | $39.43 | $39.51 | $39.16 | 3,017,491 |
2021-07-01 | $40.30 | $40.40 | $40.10 | $40.12 | $39.77 | 5,005,431 |
2021-06-30 | $40.50 | $40.66 | $40.47 | $40.54 | $40.18 | 2,429,310 |
2021-06-29 | $40.32 | $40.39 | $40.25 | $40.36 | $40.01 | 1,210,023 |
2021-06-28 | $40.77 | $40.83 | $40.72 | $40.78 | $40.42 | 2,704,858 |
2021-06-25 | $40.75 | $40.83 | $40.63 | $40.74 | $40.38 | 3,023,746 |
2021-06-24 | $40.00 | $40.12 | $40.00 | $40.10 | $39.75 | 1,695,339 |
2021-06-23 | $39.74 | $39.85 | $39.68 | $39.75 | $39.40 | 3,621,840 |
2021-06-22 | $39.53 | $39.58 | $39.46 | $39.52 | $39.17 | 4,090,522 |
2021-06-21 | $39.47 | $39.62 | $39.44 | $39.59 | $39.24 | 3,503,389 |
2021-06-18 | $39.51 | $39.51 | $39.31 | $39.40 | $39.05 | 3,244,818 |
2021-06-17 | $39.64 | $39.72 | $39.47 | $39.61 | $39.26 | 3,328,270 |
2021-06-16 | $39.83 | $39.88 | $39.30 | $39.34 | $38.99 | 3,030,588 |
2021-06-15 | $40.44 | $40.46 | $40.24 | $40.27 | $39.92 | 2,183,845 |
2021-06-14 | $40.73 | $40.81 | $40.72 | $40.76 | $40.40 | 779,938 |
2021-06-11 | $41.01 | $41.14 | $40.74 | $40.85 | $40.49 | 1,956,679 |
2021-06-10 | $41.40 | $41.55 | $41.31 | $41.49 | $41.13 | 1,154,691 |
2021-06-09 | $41.19 | $41.24 | $41.08 | $41.10 | $40.74 | 1,330,167 |
2021-06-08 | $41.15 | $41.22 | $41.01 | $41.12 | $40.76 | 2,550,483 |
2021-06-07 | $41.52 | $41.60 | $41.39 | $41.58 | $41.21 | 1,486,494 |
2021-06-04 | $41.59 | $41.71 | $41.58 | $41.66 | $41.29 | 1,560,154 |
2021-06-03 | $41.30 | $41.32 | $41.11 | $41.18 | $40.82 | 2,383,291 |
2021-06-02 | $41.75 | $41.75 | $41.64 | $41.68 | $41.31 | 1,742,654 |
2021-06-01 | $42.14 | $42.18 | $42.01 | $42.10 | $41.73 | 4,118,904 |
2021-05-28 | $42.02 | $42.23 | $41.94 | $42.12 | $41.75 | 2,297,057 |
2021-05-27 | $42.20 | $42.23 | $42.06 | $42.19 | $41.82 | 4,626,819 |
2021-05-26 | $41.86 | $42.10 | $41.81 | $42.05 | $41.68 | 7,313,946 |
2021-05-25 | $41.78 | $42.03 | $41.77 | $41.93 | $41.56 | 5,636,664 |
2021-05-24 | $40.24 | $40.47 | $40.21 | $40.37 | $40.02 | 1,825,238 |
2021-05-21 | $40.00 | $40.11 | $39.84 | $39.89 | $39.54 | 2,094,401 |
2021-05-20 | $40.50 | $40.64 | $40.46 | $40.54 | $40.18 | 2,799,609 |
2021-05-19 | $40.20 | $40.38 | $40.05 | $40.19 | $39.84 | 1,661,012 |
2021-05-18 | $40.39 | $40.50 | $40.31 | $40.38 | $40.03 | 1,568,693 |
2021-05-17 | $40.08 | $40.36 | $40.08 | $40.31 | $39.96 | 2,213,969 |
2021-05-14 | $39.70 | $39.95 | $39.67 | $39.87 | $39.52 | 3,996,302 |
2021-05-13 | $38.74 | $38.88 | $38.63 | $38.73 | $38.39 | 2,245,367 |
2021-05-12 | $39.01 | $39.14 | $38.70 | $38.74 | $38.40 | 2,157,168 |
2021-05-11 | $38.64 | $39.05 | $38.64 | $38.92 | $38.58 | 2,906,475 |
2021-05-10 | $39.00 | $39.10 | $38.64 | $38.67 | $38.33 | 4,628,266 |
2021-05-07 | $38.78 | $39.11 | $38.75 | $39.01 | $38.67 | 3,722,260 |
2021-05-06 | $39.12 | $39.21 | $39.02 | $39.08 | $38.74 | 3,628,200 |
2021-05-05 | $39.25 | $39.33 | $39.12 | $39.16 | $38.82 | 2,272,243 |
2021-05-04 | $39.09 | $39.15 | $38.91 | $39.04 | $38.70 | 1,674,654 |
2021-05-03 | $39.31 | $39.49 | $39.25 | $39.32 | $38.97 | 2,141,180 |
2021-04-30 | $39.62 | $39.71 | $39.52 | $39.57 | $39.22 | 2,076,309 |
2021-04-29 | $40.02 | $40.04 | $39.74 | $40.01 | $39.66 | 3,519,373 |
2021-04-28 | $39.63 | $39.80 | $39.54 | $39.72 | $39.37 | 3,957,267 |
2021-04-27 | $39.25 | $39.33 | $39.21 | $39.26 | $38.92 | 2,753,152 |
2021-04-26 | $39.12 | $39.25 | $39.05 | $39.22 | $38.88 | 3,828,561 |
2021-04-23 | $39.59 | $39.80 | $39.56 | $39.76 | $39.41 | 4,222,122 |
2021-04-22 | $39.17 | $39.29 | $38.98 | $39.10 | $38.76 | 4,184,976 |
2021-04-21 | $39.09 | $39.32 | $39.06 | $39.27 | $38.93 | 3,654,839 |
2021-04-20 | $38.77 | $38.87 | $38.61 | $38.64 | $38.30 | 3,757,073 |
2021-04-19 | $38.73 | $38.80 | $38.63 | $38.74 | $38.40 | 4,793,271 |
2021-04-16 | $38.12 | $38.13 | $37.98 | $38.09 | $37.76 | 2,384,584 |
2021-04-15 | $38.08 | $38.14 | $38.00 | $38.02 | $37.69 | 3,594,516 |
2021-04-14 | $38.08 | $38.13 | $37.95 | $38.01 | $37.68 | 2,497,220 |
2021-04-13 | $37.74 | $37.88 | $37.73 | $37.81 | $37.48 | 2,856,776 |
2021-04-12 | $37.90 | $37.90 | $37.68 | $37.80 | $37.47 | 3,348,341 |
2021-04-09 | $38.39 | $38.49 | $38.34 | $38.45 | $38.11 | 2,901,520 |
2021-04-08 | $39.04 | $39.04 | $38.79 | $38.82 | $38.48 | 2,915,341 |
2021-04-07 | $39.01 | $39.01 | $38.78 | $38.90 | $38.56 | 3,868,848 |
2021-04-06 | $39.19 | $39.53 | $39.15 | $39.34 | $38.99 | 1,379,366 |
2021-04-05 | $39.37 | $39.47 | $39.27 | $39.42 | $39.07 | 1,413,556 |
2021-04-01 | $39.05 | $39.17 | $38.98 | $39.09 | $38.75 | 3,515,893 |
2021-03-31 | $38.58 | $38.72 | $38.52 | $38.62 | $38.28 | 2,302,597 |
2021-03-30 | $38.57 | $38.58 | $38.39 | $38.56 | $38.22 | 3,261,644 |
2021-03-29 | $38.40 | $38.47 | $38.27 | $38.40 | $38.06 | 2,282,941 |
2021-03-26 | $38.35 | $38.80 | $38.31 | $38.76 | $38.42 | 3,880,717 |
2021-03-25 | $37.51 | $37.69 | $37.43 | $37.60 | $37.27 | 2,407,550 |
2021-03-24 | $37.94 | $37.97 | $37.67 | $37.67 | $37.34 | 3,957,253 |
2021-03-23 | $38.54 | $38.56 | $38.31 | $38.31 | $37.97 | 2,342,616 |
2021-03-22 | $38.90 | $38.96 | $38.79 | $38.89 | $38.55 | 1,994,890 |
2021-03-19 | $38.46 | $38.69 | $38.38 | $38.66 | $38.32 | 3,996,888 |
2021-03-18 | $39.25 | $39.31 | $38.93 | $38.93 | $38.59 | 5,657,771 |
2021-03-17 | $39.26 | $39.59 | $39.04 | $39.43 | $39.08 | 3,063,324 |
2021-03-16 | $39.20 | $39.37 | $39.13 | $39.34 | $38.99 | 2,291,700 |
2021-03-15 | $39.00 | $39.05 | $38.88 | $39.01 | $38.67 | 2,668,417 |
2021-03-12 | $39.30 | $39.61 | $39.27 | $39.58 | $39.23 | 2,142,426 |
2021-03-11 | $39.82 | $40.10 | $39.64 | $40.06 | $39.71 | 4,583,446 |
2021-03-10 | $39.01 | $39.04 | $38.65 | $38.81 | $38.47 | 3,270,032 |
2021-03-09 | $38.65 | $39.28 | $38.65 | $39.12 | $38.78 | 5,063,595 |
2021-03-08 | $38.83 | $38.90 | $38.54 | $38.67 | $38.33 | 4,673,211 |
2021-03-05 | $40.64 | $40.64 | $39.94 | $40.27 | $39.92 | 8,380,832 |
2021-03-04 | $40.96 | $41.19 | $40.40 | $40.52 | $40.16 | 3,634,842 |
2021-03-03 | $41.84 | $41.96 | $41.70 | $41.75 | $41.38 | 2,311,346 |
2021-03-02 | $41.67 | $41.69 | $41.46 | $41.47 | $41.11 | 1,658,092 |
2021-03-01 | $41.89 | $42.37 | $41.89 | $42.31 | $41.94 | 3,264,348 |
2021-02-26 | $41.59 | $41.59 | $41.19 | $41.30 | $40.94 | 6,884,325 |
2021-02-25 | $42.44 | $42.52 | $41.72 | $41.74 | $41.37 | 7,769,779 |
2021-02-24 | $42.40 | $42.71 | $42.17 | $42.66 | $42.29 | 6,088,505 |
2021-02-23 | $43.10 | $43.39 | $42.74 | $43.37 | $42.99 | 3,112,220 |
2021-02-22 | $43.47 | $43.57 | $43.33 | $43.39 | $43.01 | 3,490,379 |
2021-02-19 | $45.27 | $45.31 | $45.03 | $45.11 | $44.71 | 2,451,799 |
2021-02-18 | $44.70 | $45.04 | $44.63 | $44.97 | $44.58 | 4,342,337 |
2021-02-17 | $46.25 | $46.42 | $46.17 | $46.40 | $45.99 | 2,536,838 |
2021-02-16 | $46.22 | $46.32 | $46.14 | $46.30 | $45.89 | 2,914,927 |
2021-02-12 | $45.70 | $45.86 | $45.62 | $45.67 | $45.27 | 2,667,470 |
2021-02-11 | $45.71 | $45.90 | $45.64 | $45.82 | $45.42 | 5,129,870 |
2021-02-10 | $45.55 | $45.64 | $45.06 | $45.42 | $45.02 | 4,763,954 |
2021-02-09 | $44.30 | $44.79 | $44.29 | $44.76 | $44.37 | 4,016,915 |
2021-02-08 | $43.24 | $43.49 | $43.16 | $43.48 | $43.10 | 2,662,940 |
2021-02-05 | $42.65 | $42.65 | $42.51 | $42.58 | $42.21 | 1,640,049 |
2021-02-04 | $42.39 | $42.50 | $42.25 | $42.47 | $42.10 | 2,255,233 |
2021-02-03 | $42.52 | $42.72 | $42.44 | $42.72 | $42.34 | 2,399,768 |
2021-02-02 | $42.56 | $42.66 | $42.48 | $42.65 | $42.28 | 1,675,776 |
2021-02-01 | $41.72 | $41.92 | $41.67 | $41.92 | $41.55 | 1,939,766 |
2021-01-29 | $41.63 | $41.67 | $41.23 | $41.34 | $40.98 | 2,145,927 |
2021-01-28 | $41.39 | $41.91 | $41.39 | $41.74 | $41.37 | 2,142,858 |
2021-01-27 | $42.37 | $42.38 | $42.11 | $42.13 | $41.76 | 2,790,788 |
2021-01-26 | $42.79 | $42.94 | $42.72 | $42.91 | $42.53 | 1,784,226 |
2021-01-25 | $43.21 | $43.32 | $43.02 | $43.27 | $42.89 | 2,037,383 |
2021-01-22 | $42.85 | $42.89 | $42.68 | $42.81 | $42.43 | 3,466,263 |
2021-01-21 | $43.17 | $43.22 | $43.05 | $43.19 | $42.81 | 2,910,859 |
2021-01-20 | $42.46 | $42.62 | $42.39 | $42.61 | $42.24 | 1,966,041 |
2021-01-19 | $42.18 | $42.23 | $42.06 | $42.19 | $41.82 | 5,352,305 |
2021-01-15 | $42.14 | $42.26 | $42.07 | $42.14 | $41.77 | 2,207,744 |
2021-01-14 | $42.66 | $42.74 | $42.54 | $42.55 | $42.18 | 2,553,545 |
2021-01-13 | $43.17 | $43.30 | $43.13 | $43.20 | $42.82 | 1,958,437 |
2021-01-12 | $43.46 | $43.68 | $43.41 | $43.68 | $43.30 | 3,160,123 |
2021-01-11 | $42.00 | $42.16 | $41.97 | $42.07 | $41.70 | 2,336,051 |
2021-01-08 | $42.67 | $42.70 | $42.39 | $42.64 | $42.27 | 4,959,433 |
2021-01-07 | $42.77 | $43.12 | $42.65 | $43.11 | $42.73 | 6,551,883 |
2021-01-06 | $42.02 | $42.29 | $41.89 | $42.08 | $41.71 | 3,134,097 |
2021-01-05 | $41.68 | $41.98 | $41.61 | $41.94 | $41.57 | 2,865,288 |
2021-01-04 | $41.00 | $41.10 | $40.52 | $40.66 | $40.30 | 3,498,992 |
2020-12-31 | $40.12 | $40.16 | $39.92 | $40.06 | $39.71 | 2,546,686 |
2020-12-30 | $39.34 | $39.50 | $39.33 | $39.49 | $39.14 | 2,607,106 |
2020-12-29 | $38.79 | $38.88 | $38.74 | $38.88 | $38.54 | 1,882,253 |
2020-12-28 | $38.88 | $38.94 | $38.78 | $38.94 | $38.60 | 2,922,045 |
2020-12-24 | $38.40 | $38.48 | $38.31 | $38.41 | $38.07 | 1,440,580 |
2020-12-23 | $38.42 | $38.48 | $38.35 | $38.37 | $38.03 | 2,492,962 |
2020-12-22 | $38.17 | $38.21 | $38.04 | $38.06 | $37.73 | 1,864,503 |
2020-12-21 | $38.38 | $38.57 | $38.27 | $38.47 | $38.13 | 3,878,551 |
2020-12-18 | $38.43 | $38.51 | $38.36 | $38.50 | $38.16 | 4,096,532 |
2020-12-17 | $38.98 | $39.01 | $38.78 | $38.84 | $38.18 | 4,258,217 |
2020-12-16 | $38.54 | $38.58 | $38.38 | $38.43 | $37.77 | 3,004,710 |
2020-12-15 | $38.41 | $38.58 | $38.32 | $38.57 | $37.91 | 2,105,336 |
2020-12-14 | $38.35 | $38.40 | $38.16 | $38.24 | $37.59 | 4,233,403 |
2020-12-11 | $37.87 | $37.94 | $37.70 | $37.72 | $37.08 | 4,137,477 |
2020-12-10 | $38.23 | $38.50 | $38.19 | $38.43 | $37.77 | 5,041,013 |
2020-12-09 | $38.52 | $38.53 | $38.16 | $38.17 | $37.52 | 6,801,898 |
2020-12-08 | $39.07 | $39.07 | $38.91 | $39.03 | $38.36 | 2,185,183 |
2020-12-07 | $39.14 | $39.29 | $39.05 | $39.25 | $38.58 | 2,834,754 |
2020-12-04 | $39.41 | $39.52 | $39.37 | $39.51 | $38.84 | 1,736,836 |
2020-12-03 | $39.33 | $39.47 | $39.30 | $39.35 | $38.68 | 2,135,124 |
2020-12-02 | $39.33 | $39.49 | $39.24 | $39.45 | $38.78 | 2,519,105 |
2020-12-01 | $39.18 | $39.39 | $39.10 | $39.39 | $38.72 | 2,757,675 |
2020-11-30 | $38.53 | $38.57 | $38.23 | $38.30 | $37.65 | 3,317,168 |
2020-11-27 | $38.48 | $38.68 | $38.45 | $38.60 | $37.94 | 3,234,984 |
2020-11-25 | $37.96 | $38.07 | $37.85 | $38.01 | $37.36 | 2,838,830 |
2020-11-24 | $38.30 | $38.45 | $38.20 | $38.45 | $37.79 | 5,647,410 |
2020-11-23 | $38.78 | $39.00 | $38.39 | $38.51 | $37.85 | 1,694,810 |
2020-11-20 | $38.33 | $38.44 | $38.31 | $38.37 | $37.71 | 2,448,250 |
2020-11-19 | $38.01 | $38.21 | $37.97 | $38.21 | $37.56 | 1,678,768 |
2020-11-18 | $38.04 | $38.07 | $37.82 | $37.86 | $37.21 | 3,586,955 |
2020-11-17 | $38.00 | $38.18 | $37.86 | $38.07 | $37.42 | 3,565,958 |
2020-11-16 | $38.12 | $38.14 | $37.91 | $38.09 | $37.44 | 4,248,535 |
2020-11-13 | $37.35 | $37.54 | $37.18 | $37.52 | $36.88 | 6,883,170 |
2020-11-12 | $37.89 | $37.97 | $37.54 | $37.54 | $36.90 | 2,592,182 |
2020-11-11 | $37.64 | $37.77 | $37.54 | $37.71 | $37.07 | 3,329,570 |
2020-11-10 | $38.01 | $38.30 | $37.86 | $38.15 | $37.50 | 3,174,021 |
2020-11-09 | $39.01 | $39.11 | $38.20 | $38.27 | $37.62 | 5,468,740 |
2020-11-06 | $37.69 | $37.98 | $37.51 | $37.84 | $37.19 | 4,314,715 |
2020-11-05 | $38.26 | $38.26 | $37.92 | $38.09 | $37.44 | 5,144,097 |
2020-11-04 | $36.93 | $37.70 | $36.88 | $37.65 | $37.01 | 5,769,258 |
2020-11-03 | $36.25 | $36.42 | $36.17 | $36.41 | $35.79 | 2,583,857 |
2020-11-02 | $36.09 | $36.13 | $35.90 | $36.07 | $35.45 | 2,221,117 |
2020-10-30 | $35.76 | $35.91 | $35.72 | $35.81 | $35.20 | 3,249,731 |
2020-10-29 | $35.94 | $36.25 | $35.92 | $36.23 | $35.61 | 5,784,100 |
2020-10-28 | $35.54 | $35.59 | $35.37 | $35.43 | $34.83 | 1,726,896 |
2020-10-27 | $35.59 | $35.76 | $35.49 | $35.72 | $35.11 | 3,693,035 |
2020-10-26 | $35.53 | $35.65 | $35.35 | $35.50 | $34.89 | 3,245,621 |
2020-10-23 | $36.20 | $36.23 | $36.11 | $36.19 | $35.57 | 1,738,303 |
2020-10-22 | $36.38 | $36.48 | $36.30 | $36.39 | $35.77 | 2,643,009 |
2020-10-21 | $36.63 | $36.74 | $36.51 | $36.53 | $35.91 | 4,506,040 |
2020-10-20 | $36.43 | $36.60 | $36.39 | $36.50 | $35.88 | 2,845,259 |
2020-10-19 | $36.18 | $36.30 | $36.01 | $36.06 | $35.44 | 4,377,816 |
2020-10-16 | $36.48 | $36.55 | $36.36 | $36.41 | $35.79 | 8,129,071 |
2020-10-15 | $36.02 | $36.23 | $36.02 | $36.21 | $35.59 | 3,362,557 |
2020-10-14 | $36.40 | $36.42 | $36.18 | $36.21 | $35.59 | 1,728,791 |
2020-10-13 | $36.46 | $36.61 | $36.35 | $36.56 | $35.94 | 2,051,650 |
2020-10-12 | $36.38 | $36.45 | $36.31 | $36.43 | $35.81 | 3,007,435 |
2020-10-09 | $35.69 | $35.78 | $35.63 | $35.73 | $35.12 | 1,741,081 |
2020-10-08 | $35.43 | $35.48 | $35.35 | $35.45 | $34.84 | 2,883,827 |
2020-10-07 | $35.34 | $35.45 | $35.23 | $35.39 | $34.79 | 2,625,103 |
2020-10-06 | $35.19 | $35.21 | $34.97 | $35.09 | $34.49 | 3,433,850 |
2020-10-05 | $34.81 | $35.06 | $34.79 | $35.06 | $34.46 | 1,779,518 |
2020-10-02 | $34.41 | $34.78 | $34.32 | $34.58 | $33.99 | 2,864,223 |
2020-10-01 | $34.98 | $35.03 | $34.88 | $35.03 | $34.43 | 1,802,095 |
2020-09-30 | $34.24 | $34.51 | $34.21 | $34.48 | $33.89 | 3,744,828 |
2020-09-29 | $34.16 | $34.47 | $34.16 | $34.39 | $33.80 | 1,913,455 |
2020-09-28 | $34.11 | $34.22 | $34.03 | $34.18 | $33.60 | 1,813,180 |
2020-09-25 | $33.73 | $33.95 | $33.52 | $33.92 | $33.34 | 2,758,693 |
2020-09-24 | $33.74 | $33.99 | $33.71 | $33.85 | $33.27 | 2,152,439 |
2020-09-23 | $34.70 | $34.72 | $34.20 | $34.22 | $33.64 | 5,274,035 |
2020-09-22 | $34.91 | $34.94 | $34.66 | $34.78 | $34.19 | 2,780,730 |
2020-09-21 | $34.91 | $35.23 | $34.74 | $35.22 | $34.62 | 4,928,428 |
2020-09-18 | $35.45 | $35.47 | $35.29 | $35.33 | $34.73 | 1,910,101 |
2020-09-17 | $34.69 | $34.99 | $34.68 | $34.93 | $34.33 | 1,139,334 |
2020-09-16 | $35.09 | $35.12 | $34.86 | $34.92 | $34.32 | 2,675,910 |
2020-09-15 | $35.19 | $35.26 | $35.12 | $35.20 | $34.60 | 2,220,776 |
2020-09-14 | $34.33 | $34.67 | $34.32 | $34.65 | $34.06 | 7,178,250 |
2020-09-11 | $34.15 | $34.22 | $33.99 | $34.12 | $33.54 | 3,859,479 |
2020-09-10 | $34.08 | $34.08 | $33.58 | $33.60 | $33.03 | 4,863,797 |
2020-09-09 | $34.09 | $34.33 | $34.09 | $34.21 | $33.63 | 4,392,331 |
2020-09-08 | $34.43 | $34.60 | $34.34 | $34.34 | $33.75 | 2,434,020 |
2020-09-04 | $35.27 | $35.46 | $34.94 | $35.33 | $34.73 | 2,887,331 |
2020-09-03 | $35.58 | $35.60 | $35.22 | $35.28 | $34.68 | 3,674,323 |
2020-09-02 | $35.88 | $35.92 | $35.66 | $35.90 | $35.29 | 3,474,900 |
2020-09-01 | $35.86 | $35.95 | $35.76 | $35.94 | $35.33 | 3,096,242 |
2020-08-31 | $35.44 | $35.45 | $35.21 | $35.34 | $34.74 | 2,042,006 |
2020-08-28 | $35.61 | $35.80 | $35.55 | $35.78 | $35.17 | 6,433,970 |
2020-08-27 | $34.75 | $34.83 | $34.51 | $34.69 | $34.10 | 3,550,155 |
2020-08-26 | $34.52 | $34.61 | $34.47 | $34.52 | $33.93 | 3,603,582 |
2020-08-25 | $34.82 | $34.93 | $34.78 | $34.93 | $34.33 | 2,762,707 |
2020-08-24 | $34.85 | $34.85 | $34.63 | $34.76 | $34.17 | 2,980,958 |
2020-08-21 | $34.42 | $34.60 | $34.31 | $34.45 | $33.86 | 3,952,598 |
2020-08-20 | $34.18 | $34.54 | $34.14 | $34.49 | $33.90 | 4,904,375 |
2020-08-19 | $34.70 | $34.77 | $34.45 | $34.46 | $33.87 | 5,121,012 |
2020-08-18 | $35.19 | $35.19 | $34.95 | $35.08 | $34.48 | 2,861,796 |
2020-08-17 | $35.10 | $35.26 | $35.03 | $35.23 | $34.63 | 5,653,263 |
2020-08-14 | $34.18 | $34.25 | $34.04 | $34.15 | $33.57 | 8,313,031 |
2020-08-13 | $33.82 | $33.91 | $33.73 | $33.79 | $33.21 | 2,911,394 |
2020-08-12 | $33.94 | $34.17 | $33.90 | $34.07 | $33.49 | 6,399,470 |
2020-08-11 | $34.22 | $34.28 | $33.94 | $34.02 | $33.44 | 7,454,824 |
2020-08-10 | $34.34 | $34.44 | $34.22 | $34.43 | $33.84 | 5,378,696 |
2020-08-07 | $34.26 | $34.28 | $33.98 | $34.11 | $33.53 | 7,262,264 |
2020-08-06 | $34.79 | $34.97 | $34.66 | $34.97 | $34.37 | 6,316,396 |
2020-08-05 | $34.81 | $35.00 | $34.78 | $34.82 | $34.23 | 3,503,890 |
2020-08-04 | $34.31 | $34.72 | $34.28 | $34.64 | $34.05 | 7,070,569 |
2020-08-03 | $34.57 | $34.73 | $34.54 | $34.62 | $34.03 | 4,899,271 |
2020-07-31 | $33.82 | $33.86 | $33.56 | $33.76 | $33.18 | 3,195,100 |
2020-07-30 | $33.40 | $33.54 | $33.20 | $33.45 | $32.88 | 4,345,132 |
2020-07-29 | $33.74 | $33.85 | $33.65 | $33.82 | $33.24 | 4,789,062 |
2020-07-28 | $32.88 | $32.89 | $32.73 | $32.73 | $32.17 | 3,054,169 |
2020-07-27 | $32.88 | $32.94 | $32.79 | $32.85 | $32.29 | 4,531,263 |
2020-07-24 | $32.60 | $32.84 | $32.51 | $32.79 | $32.23 | 6,556,787 |
2020-07-23 | $34.00 | $34.09 | $33.73 | $33.86 | $33.28 | 2,899,895 |
2020-07-22 | $33.87 | $33.96 | $33.63 | $33.83 | $33.25 | 2,694,060 |
2020-07-21 | $34.10 | $34.10 | $33.92 | $33.99 | $33.41 | 2,628,029 |
2020-07-20 | $33.96 | $34.10 | $33.83 | $34.10 | $33.52 | 4,224,034 |
2020-07-17 | $33.16 | $33.18 | $32.91 | $33.10 | $32.53 | 3,384,420 |
2020-07-16 | $32.92 | $33.15 | $32.80 | $33.02 | $32.46 | 9,846,476 |
2020-07-15 | $34.59 | $34.74 | $34.48 | $34.62 | $34.03 | 11,216,615 |
2020-07-14 | $34.52 | $35.03 | $34.49 | $34.97 | $34.37 | 8,496,473 |
2020-07-13 | $35.14 | $35.40 | $34.84 | $34.91 | $34.31 | 7,173,225 |
2020-07-10 | $34.50 | $34.50 | $34.18 | $34.44 | $33.85 | 7,740,700 |
2020-07-09 | $35.27 | $35.30 | $34.71 | $34.94 | $34.34 | 8,334,400 |
2020-07-08 | $34.49 | $34.87 | $34.46 | $34.87 | $34.27 | 19,834,745 |
2020-07-07 | $33.96 | $34.27 | $33.88 | $33.88 | $33.30 | 9,364,278 |
2020-07-06 | $33.97 | $34.65 | $33.83 | $34.64 | $34.05 | 13,076,285 |
2020-07-02 | $31.10 | $31.19 | $31.02 | $31.14 | $30.61 | 4,591,629 |
2020-07-01 | $30.27 | $30.46 | $30.18 | $30.36 | $29.84 | 6,090,876 |
2020-06-30 | $29.68 | $29.75 | $29.60 | $29.71 | $29.20 | 2,676,812 |
2020-06-29 | $29.34 | $29.41 | $29.24 | $29.40 | $28.90 | 3,587,301 |
2020-06-26 | $29.34 | $29.36 | $29.20 | $29.28 | $28.78 | 2,460,657 |
2020-06-25 | $29.16 | $29.33 | $29.15 | $29.30 | $28.80 | 2,092,794 |
2020-06-24 | $29.50 | $29.57 | $29.26 | $29.31 | $28.81 | 2,917,635 |
2020-06-23 | $29.59 | $29.62 | $29.50 | $29.55 | $29.05 | 2,630,218 |
2020-06-22 | $29.19 | $29.42 | $29.16 | $29.39 | $28.89 | 6,912,952 |
2020-06-19 | $29.15 | $29.16 | $28.85 | $28.93 | $28.44 | 4,466,941 |
2020-06-18 | $28.71 | $28.89 | $28.69 | $28.86 | $28.37 | 3,757,290 |
2020-06-17 | $28.49 | $28.61 | $28.42 | $28.61 | $28.12 | 4,380,574 |
2020-06-16 | $28.55 | $28.60 | $28.16 | $28.30 | $27.82 | 3,242,879 |
2020-06-15 | $27.95 | $28.37 | $27.95 | $28.27 | $27.79 | 2,915,540 |
2020-06-12 | $28.48 | $28.51 | $28.13 | $28.35 | $27.87 | 4,609,437 |
2020-06-11 | $28.20 | $28.33 | $27.95 | $27.97 | $27.49 | 2,665,534 |
2020-06-10 | $28.65 | $28.81 | $28.52 | $28.74 | $28.25 | 3,961,859 |
2020-06-09 | $28.54 | $28.59 | $28.46 | $28.55 | $28.06 | 4,401,471 |
2020-06-08 | $28.54 | $28.67 | $28.47 | $28.67 | $28.18 | 4,275,937 |
2020-06-05 | $28.52 | $28.67 | $28.46 | $28.60 | $28.11 | 3,206,211 |
2020-06-04 | $28.05 | $28.20 | $27.98 | $28.06 | $27.58 | 2,339,958 |
2020-06-03 | $28.29 | $28.49 | $28.29 | $28.38 | $27.90 | 6,022,841 |
2020-06-02 | $28.10 | $28.34 | $28.06 | $28.29 | $27.81 | 2,021,558 |
2020-06-01 | $27.47 | $27.94 | $27.47 | $27.94 | $27.46 | 4,510,460 |
2020-05-29 | $27.00 | $27.24 | $26.75 | $27.23 | $26.77 | 3,822,814 |
2020-05-28 | $27.01 | $27.04 | $26.69 | $26.73 | $26.27 | 5,466,841 |
2020-05-27 | $26.92 | $26.92 | $26.66 | $26.82 | $26.36 | 2,552,840 |
2020-05-26 | $27.26 | $27.33 | $27.01 | $27.06 | $26.60 | 2,649,796 |
2020-05-22 | $26.92 | $26.98 | $26.82 | $26.88 | $26.42 | 2,325,151 |
2020-05-21 | $27.40 | $27.46 | $27.26 | $27.31 | $26.84 | 2,549,007 |
2020-05-20 | $27.89 | $27.97 | $27.76 | $27.89 | $27.41 | 2,427,380 |
2020-05-19 | $27.80 | $27.84 | $27.68 | $27.68 | $27.21 | 2,027,496 |
2020-05-18 | $27.74 | $28.02 | $27.66 | $27.99 | $27.51 | 2,573,284 |
2020-05-15 | $27.31 | $27.37 | $27.16 | $27.26 | $26.79 | 2,488,941 |
2020-05-14 | $27.34 | $27.83 | $27.33 | $27.77 | $27.30 | 4,135,750 |
2020-05-13 | $27.87 | $27.91 | $27.56 | $27.66 | $27.19 | 2,816,036 |
2020-05-12 | $27.96 | $28.02 | $27.73 | $27.78 | $27.31 | 2,545,751 |
2020-05-11 | $27.69 | $27.85 | $27.64 | $27.71 | $27.24 | 3,537,523 |
2020-05-08 | $27.90 | $28.11 | $27.90 | $28.00 | $27.52 | 2,869,522 |
2020-05-07 | $27.62 | $27.71 | $27.54 | $27.66 | $27.19 | 2,090,748 |
2020-05-06 | $27.27 | $27.35 | $27.21 | $27.31 | $26.84 | 2,681,889 |
2020-05-05 | $26.40 | $26.61 | $26.37 | $26.52 | $26.07 | 2,283,895 |
2020-05-04 | $26.09 | $26.16 | $26.01 | $26.14 | $25.69 | 3,320,702 |
2020-05-01 | $26.44 | $26.51 | $25.98 | $25.99 | $25.55 | 6,809,193 |
2020-04-30 | $27.55 | $27.55 | $26.90 | $26.92 | $26.46 | 2,360,026 |
2020-04-29 | $27.31 | $27.44 | $27.24 | $27.44 | $26.97 | 2,073,440 |
2020-04-28 | $27.28 | $27.32 | $27.12 | $27.12 | $26.66 | 2,015,251 |
2020-04-27 | $27.02 | $27.10 | $26.95 | $27.07 | $26.61 | 1,572,901 |
2020-04-24 | $26.88 | $26.92 | $26.77 | $26.82 | $26.36 | 1,796,636 |
2020-04-23 | $26.98 | $27.20 | $26.93 | $26.95 | $26.49 | 2,064,498 |
2020-04-22 | $27.09 | $27.12 | $26.98 | $27.03 | $26.57 | 3,361,386 |
2020-04-21 | $26.54 | $26.63 | $26.42 | $26.49 | $26.04 | 4,500,570 |
2020-04-20 | $26.96 | $27.12 | $26.89 | $26.92 | $26.46 | 1,862,700 |
2020-04-17 | $26.96 | $27.02 | $26.86 | $26.98 | $26.52 | 6,360,311 |
2020-04-16 | $26.71 | $26.76 | $26.54 | $26.61 | $26.16 | 2,533,865 |
2020-04-15 | $26.52 | $26.59 | $26.46 | $26.49 | $26.04 | 2,950,336 |
2020-04-14 | $26.93 | $27.10 | $26.93 | $27.04 | $26.58 | 2,909,980 |
2020-04-13 | $26.55 | $26.59 | $26.38 | $26.50 | $26.05 | 2,888,875 |
2020-04-09 | $26.88 | $27.10 | $26.69 | $26.70 | $26.24 | 4,893,320 |
2020-04-08 | $26.70 | $26.81 | $26.58 | $26.75 | $26.29 | 6,123,005 |
2020-04-07 | $27.41 | $27.41 | $26.39 | $26.46 | $26.01 | 16,032,831 |
2020-04-06 | $26.75 | $27.00 | $26.63 | $26.82 | $26.36 | 3,801,846 |
2020-04-03 | $26.32 | $26.42 | $26.00 | $26.18 | $25.73 | 4,659,241 |
2020-04-02 | $26.02 | $26.44 | $25.96 | $26.39 | $25.94 | 4,043,536 |
2020-04-01 | $25.81 | $25.92 | $25.43 | $25.44 | $25.01 | 2,750,642 |
2020-03-31 | $26.04 | $26.20 | $25.87 | $25.89 | $25.45 | 4,419,878 |
2020-03-30 | $25.78 | $26.19 | $25.63 | $26.17 | $25.72 | 6,052,937 |
2020-03-27 | $25.86 | $26.01 | $25.60 | $25.72 | $25.28 | 4,170,402 |
2020-03-26 | $25.99 | $26.81 | $25.99 | $26.81 | $26.35 | 7,561,415 |
2020-03-25 | $26.05 | $26.45 | $25.85 | $26.20 | $25.75 | 5,015,925 |
2020-03-24 | $25.99 | $26.03 | $25.70 | $26.03 | $25.59 | 4,808,037 |
2020-03-23 | $24.93 | $25.17 | $24.57 | $24.86 | $24.44 | 7,233,474 |
2020-03-20 | $25.91 | $25.91 | $24.13 | $24.65 | $24.23 | 20,105,280 |
2020-03-19 | $25.43 | $26.03 | $25.16 | $25.65 | $25.21 | 6,830,255 |
2020-03-18 | $25.15 | $25.87 | $24.94 | $25.38 | $24.95 | 8,863,442 |
2020-03-17 | $26.08 | $26.88 | $25.85 | $26.81 | $26.35 | 6,304,452 |
2020-03-16 | $25.38 | $26.38 | $25.02 | $25.47 | $25.04 | 9,808,149 |
2020-03-13 | $28.66 | $28.71 | $27.31 | $28.62 | $28.13 | 12,230,752 |
2020-03-12 | $27.64 | $27.71 | $26.72 | $27.17 | $26.71 | 12,277,436 |
2020-03-11 | $29.15 | $29.33 | $28.85 | $28.97 | $28.48 | 4,935,389 |
2020-03-10 | $29.82 | $30.10 | $29.38 | $30.09 | $29.58 | 10,293,947 |
2020-03-09 | $27.91 | $28.84 | $27.64 | $28.72 | $28.23 | 7,047,633 |
2020-03-06 | $29.46 | $29.68 | $29.24 | $29.49 | $28.99 | 5,848,402 |
2020-03-05 | $30.23 | $30.37 | $30.08 | $30.14 | $29.63 | 6,825,790 |
2020-03-04 | $29.90 | $30.11 | $29.80 | $30.07 | $29.56 | 6,081,930 |
2020-03-03 | $29.56 | $29.92 | $29.36 | $29.51 | $29.01 | 10,936,576 |
2020-03-02 | $29.30 | $29.61 | $29.14 | $29.56 | $29.06 | 7,229,568 |
2020-02-28 | $27.93 | $28.57 | $27.66 | $28.57 | $28.08 | 14,899,104 |
2020-02-27 | $29.03 | $29.64 | $28.84 | $29.06 | $28.56 | 23,194,421 |
2020-02-26 | $29.05 | $29.32 | $28.99 | $29.03 | $28.53 | 15,697,799 |
2020-02-25 | $29.19 | $29.22 | $28.68 | $28.73 | $28.24 | 13,989,576 |
2020-02-24 | $28.50 | $28.84 | $28.45 | $28.77 | $28.28 | 10,662,572 |
2020-02-21 | $29.43 | $29.48 | $29.33 | $29.41 | $28.91 | 10,852,556 |
2020-02-20 | $29.20 | $29.27 | $28.89 | $29.02 | $28.52 | 11,720,303 |
2020-02-19 | $28.87 | $28.94 | $28.84 | $28.89 | $28.40 | 4,483,735 |
2020-02-18 | $28.85 | $28.94 | $28.70 | $28.71 | $28.22 | 11,393,729 |
2020-02-14 | $28.44 | $28.46 | $28.24 | $28.37 | $27.89 | 4,406,646 |
2020-02-13 | $28.31 | $28.38 | $28.11 | $28.11 | $27.63 | 11,036,899 |
2020-02-12 | $28.66 | $28.73 | $28.62 | $28.73 | $28.24 | 2,987,046 |
2020-02-11 | $28.32 | $28.57 | $28.30 | $28.36 | $27.88 | 10,178,629 |
2020-02-10 | $27.68 | $27.97 | $27.64 | $27.97 | $27.49 | 5,035,308 |
2020-02-07 | $27.52 | $27.55 | $27.33 | $27.35 | $26.88 | 5,818,396 |
2020-02-06 | $27.80 | $27.81 | $27.48 | $27.48 | $27.01 | 12,751,350 |
2020-02-05 | $28.10 | $28.11 | $27.58 | $27.60 | $27.13 | 17,550,720 |
2020-02-04 | $27.13 | $27.71 | $27.09 | $27.57 | $27.10 | 29,000,517 |
2020-02-03 | $26.02 | $26.23 | $25.98 | $26.06 | $25.62 | 14,937,129 |
2020-01-31 | $26.64 | $26.64 | $26.31 | $26.42 | $25.97 | 14,803,282 |
2020-01-30 | $26.75 | $26.99 | $26.53 | $26.93 | $26.47 | 9,707,614 |
2020-01-29 | $27.50 | $27.57 | $27.31 | $27.31 | $26.84 | 7,610,474 |
2020-01-28 | $27.17 | $27.37 | $26.98 | $27.16 | $26.70 | 8,431,310 |
2020-01-27 | $26.70 | $27.22 | $26.51 | $27.12 | $26.66 | 14,186,056 |
2020-01-24 | $28.92 | $28.93 | $28.54 | $28.62 | $28.13 | 6,843,077 |
2020-01-23 | $28.73 | $29.03 | $28.43 | $29.00 | $28.50 | 18,307,673 |
2020-01-22 | $29.81 | $29.82 | $29.55 | $29.65 | $29.14 | 10,509,630 |
2020-01-21 | $29.70 | $29.82 | $29.61 | $29.61 | $29.10 | 10,389,191 |
2020-01-17 | $30.63 | $30.63 | $30.51 | $30.61 | $30.09 | 5,488,997 |
2020-01-16 | $30.40 | $30.48 | $30.39 | $30.44 | $29.92 | 1,955,404 |
2020-01-15 | $30.43 | $30.51 | $30.41 | $30.41 | $29.89 | 5,044,099 |
2020-01-14 | $30.65 | $30.73 | $30.58 | $30.64 | $30.12 | 5,191,300 |
2020-01-13 | $30.64 | $30.90 | $30.63 | $30.88 | $30.35 | 6,252,343 |
2020-01-10 | $30.28 | $30.33 | $30.20 | $30.27 | $29.75 | 4,179,677 |
2020-01-09 | $30.32 | $30.33 | $30.19 | $30.27 | $29.75 | 4,921,220 |
2020-01-08 | $29.90 | $30.26 | $29.90 | $30.11 | $29.60 | 11,513,000 |
2020-01-07 | $30.05 | $30.12 | $30.02 | $30.10 | $29.59 | 4,035,207 |
2020-01-06 | $29.85 | $29.98 | $29.79 | $29.94 | $29.43 | 4,792,463 |
2020-01-03 | $29.90 | $30.05 | $29.86 | $29.89 | $29.38 | 7,639,724 |
2020-01-02 | $30.08 | $30.27 | $30.05 | $30.26 | $29.74 | 6,142,824 |
2019-12-31 | $29.50 | $29.64 | $29.45 | $29.64 | $29.13 | 2,728,631 |
2019-12-30 | $29.37 | $29.38 | $29.22 | $29.22 | $28.72 | 3,024,775 |
2019-12-27 | $28.99 | $29.01 | $28.90 | $28.90 | $28.41 | 1,905,154 |
2019-12-26 | $28.93 | $29.05 | $28.91 | $28.99 | $28.50 | 1,119,146 |
2019-12-24 | $28.66 | $28.69 | $28.63 | $28.66 | $28.17 | 663,651 |
2019-12-23 | $28.55 | $28.59 | $28.49 | $28.52 | $28.03 | 2,777,137 |
2019-12-20 | $28.97 | $29.04 | $28.94 | $29.04 | $28.54 | 3,884,636 |
2019-12-19 | $28.92 | $29.00 | $28.91 | $28.97 | $28.48 | 3,935,049 |
2019-12-18 | $29.03 | $29.08 | $28.99 | $29.07 | $28.57 | 5,204,900 |
2019-12-17 | $29.30 | $29.40 | $29.25 | $29.39 | $28.60 | 5,052,707 |
2019-12-16 | $29.04 | $29.14 | $29.00 | $29.02 | $28.24 | 5,644,774 |
2019-12-13 | $28.75 | $29.08 | $28.51 | $28.67 | $27.90 | 8,361,631 |
2019-12-12 | $28.00 | $28.71 | $27.96 | $28.65 | $27.88 | 5,253,166 |
2019-12-11 | $28.03 | $28.18 | $28.01 | $28.17 | $27.42 | 2,658,966 |
2019-12-10 | $28.06 | $28.17 | $28.05 | $28.14 | $27.39 | 1,417,829 |
2019-12-09 | $28.00 | $28.01 | $27.88 | $27.89 | $27.14 | 2,805,573 |
2019-12-06 | $28.16 | $28.20 | $28.10 | $28.18 | $27.43 | 3,481,188 |
2019-12-05 | $27.87 | $27.95 | $27.82 | $27.89 | $27.14 | 2,103,115 |
2019-12-04 | $27.75 | $27.81 | $27.73 | $27.77 | $27.03 | 1,542,214 |
2019-12-03 | $27.30 | $27.45 | $27.16 | $27.42 | $26.69 | 3,995,811 |
2019-12-02 | $27.59 | $27.59 | $27.40 | $27.43 | $26.70 | 3,703,059 |
2019-11-29 | $27.58 | $27.66 | $27.55 | $27.58 | $26.84 | 1,684,268 |
2019-11-27 | $27.93 | $28.15 | $27.93 | $28.13 | $27.38 | 2,320,949 |
2019-11-26 | $27.98 | $28.04 | $27.90 | $28.01 | $27.26 | 5,037,565 |
2019-11-25 | $27.90 | $27.96 | $27.87 | $27.92 | $27.17 | 1,951,404 |
2019-11-22 | $27.71 | $27.77 | $27.62 | $27.68 | $26.94 | 3,219,824 |
2019-11-21 | $28.08 | $28.13 | $28.04 | $28.12 | $27.37 | 2,409,415 |
2019-11-20 | $28.18 | $28.25 | $28.02 | $28.12 | $27.37 | 2,784,503 |
2019-11-19 | $28.56 | $28.56 | $28.43 | $28.48 | $27.72 | 1,114,071 |
2019-11-18 | $28.25 | $28.28 | $28.16 | $28.22 | $27.46 | 1,350,906 |
2019-11-15 | $28.20 | $28.24 | $28.14 | $28.19 | $27.44 | 2,668,562 |
2019-11-14 | $28.25 | $28.36 | $28.22 | $28.35 | $27.59 | 1,694,398 |
2019-11-13 | $28.13 | $28.20 | $28.05 | $28.11 | $27.36 | 1,623,510 |
2019-11-12 | $28.26 | $28.28 | $28.14 | $28.20 | $27.44 | 2,400,509 |
2019-11-11 | $28.32 | $28.48 | $28.30 | $28.44 | $27.68 | 3,554,363 |
2019-11-08 | $28.90 | $29.00 | $28.73 | $29.00 | $28.22 | 5,479,803 |
2019-11-07 | $29.11 | $29.28 | $29.07 | $29.18 | $28.40 | 2,365,026 |
2019-11-06 | $28.85 | $28.88 | $28.65 | $28.77 | $28.00 | 1,717,793 |
2019-11-05 | $29.00 | $29.01 | $28.84 | $28.95 | $28.17 | 2,548,415 |
2019-11-04 | $28.74 | $28.81 | $28.70 | $28.76 | $27.99 | 3,412,345 |
2019-11-01 | $28.48 | $28.56 | $28.41 | $28.55 | $27.79 | 4,956,339 |
2019-10-31 | $27.98 | $28.00 | $27.77 | $27.92 | $27.17 | 2,987,592 |
2019-10-30 | $27.90 | $28.07 | $27.83 | $28.02 | $27.27 | 1,997,825 |
2019-10-29 | $28.07 | $28.14 | $28.04 | $28.06 | $27.31 | 2,943,928 |
2019-10-28 | $28.35 | $28.42 | $28.34 | $28.37 | $27.61 | 1,631,390 |
2019-10-25 | $27.92 | $28.20 | $27.92 | $28.19 | $27.44 | 2,785,725 |
2019-10-24 | $27.87 | $27.91 | $27.80 | $27.80 | $27.06 | 1,480,497 |
2019-10-23 | $27.84 | $28.00 | $27.80 | $27.96 | $27.21 | 1,705,636 |
2019-10-22 | $27.99 | $28.02 | $27.93 | $27.93 | $27.18 | 1,487,459 |
2019-10-21 | $27.92 | $27.98 | $27.88 | $27.96 | $27.21 | 1,851,987 |
2019-10-18 | $27.73 | $27.83 | $27.68 | $27.74 | $27.00 | 4,068,603 |
2019-10-17 | $28.21 | $28.22 | $28.13 | $28.19 | $27.44 | 2,327,299 |
2019-10-16 | $27.99 | $28.08 | $27.91 | $28.04 | $27.29 | 2,191,766 |
2019-10-15 | $28.17 | $28.31 | $28.11 | $28.20 | $27.44 | 2,937,876 |
2019-10-14 | $28.29 | $28.40 | $28.26 | $28.30 | $27.54 | 3,690,254 |
2019-10-11 | $28.07 | $28.33 | $28.02 | $28.16 | $27.41 | 5,971,157 |
2019-10-10 | $27.59 | $27.84 | $27.56 | $27.78 | $27.04 | 2,851,568 |
2019-10-09 | $27.26 | $27.41 | $27.24 | $27.30 | $26.57 | 3,833,172 |
2019-10-08 | $26.97 | $27.00 | $26.80 | $26.81 | $26.09 | 4,906,564 |
2019-10-07 | $27.00 | $27.18 | $26.98 | $27.05 | $26.33 | 1,810,050 |
2019-10-04 | $26.99 | $27.18 | $26.97 | $27.15 | $26.42 | 1,176,138 |
2019-10-03 | $26.99 | $27.10 | $26.89 | $27.07 | $26.35 | 1,487,541 |
2019-10-02 | $26.88 | $26.95 | $26.76 | $26.89 | $26.17 | 2,919,210 |
2019-10-01 | $27.12 | $27.12 | $26.88 | $26.96 | $26.24 | 2,625,160 |
2019-09-30 | $27.09 | $27.16 | $27.02 | $27.09 | $26.36 | 1,624,347 |
2019-09-27 | $27.44 | $27.48 | $26.86 | $26.97 | $26.25 | 4,484,244 |
2019-09-26 | $27.44 | $27.44 | $27.26 | $27.33 | $26.60 | 2,960,153 |
2019-09-25 | $27.52 | $27.72 | $27.42 | $27.70 | $26.96 | 3,791,005 |
2019-09-24 | $27.79 | $27.80 | $27.57 | $27.65 | $26.91 | 2,642,139 |
2019-09-23 | $27.55 | $27.75 | $27.55 | $27.72 | $26.98 | 1,507,443 |
2019-09-20 | $28.06 | $28.10 | $27.65 | $27.74 | $27.00 | 7,057,314 |
2019-09-19 | $28.16 | $28.24 | $28.08 | $28.11 | $27.36 | 2,157,926 |
2019-09-18 | $28.10 | $28.12 | $27.84 | $28.03 | $27.28 | 2,064,848 |
2019-09-17 | $28.00 | $28.09 | $27.88 | $28.09 | $27.34 | 3,206,818 |
2019-09-16 | $28.58 | $28.61 | $28.43 | $28.46 | $27.70 | 1,934,284 |
2019-09-13 | $28.82 | $28.96 | $28.80 | $28.88 | $28.11 | 3,294,233 |
2019-09-12 | $28.53 | $28.76 | $28.45 | $28.67 | $27.90 | 5,184,159 |
2019-09-11 | $28.14 | $28.31 | $28.12 | $28.30 | $27.54 | 4,398,449 |
2019-09-10 | $28.48 | $28.50 | $28.34 | $28.38 | $27.62 | 2,253,289 |
2019-09-09 | $28.44 | $28.51 | $28.39 | $28.50 | $27.74 | 3,943,009 |
2019-09-06 | $28.43 | $28.49 | $28.35 | $28.39 | $27.63 | 3,612,448 |
2019-09-05 | $28.15 | $28.27 | $28.12 | $28.23 | $27.47 | 8,659,654 |
2019-09-04 | $27.63 | $27.75 | $27.60 | $27.74 | $27.00 | 5,312,841 |
2019-09-03 | $27.20 | $27.31 | $27.13 | $27.30 | $26.57 | 2,082,155 |
2019-08-30 | $27.13 | $27.16 | $27.00 | $27.08 | $26.35 | 2,653,020 |
2019-08-29 | $27.23 | $27.30 | $27.16 | $27.25 | $26.52 | 2,242,247 |
2019-08-28 | $26.76 | $26.96 | $26.73 | $26.94 | $26.22 | 1,128,648 |
2019-08-27 | $27.22 | $27.26 | $26.90 | $26.92 | $26.20 | 7,297,705 |
2019-08-26 | $27.00 | $27.00 | $26.82 | $26.91 | $26.19 | 2,868,238 |
2019-08-23 | $27.15 | $27.31 | $26.61 | $26.67 | $25.96 | 7,845,701 |
2019-08-22 | $27.26 | $27.29 | $27.12 | $27.18 | $26.45 | 3,354,647 |
2019-08-21 | $27.27 | $27.46 | $27.17 | $27.45 | $26.71 | 11,056,304 |
2019-08-20 | $27.14 | $27.19 | $27.02 | $27.03 | $26.31 | 1,914,346 |
2019-08-19 | $27.28 | $27.30 | $27.07 | $27.09 | $26.36 | 2,704,833 |
2019-08-16 | $26.62 | $26.88 | $26.62 | $26.82 | $26.10 | 4,185,966 |
2019-08-15 | $26.34 | $26.51 | $26.26 | $26.41 | $25.70 | 4,438,513 |
2019-08-14 | $26.20 | $26.35 | $26.10 | $26.12 | $25.42 | 5,174,442 |
2019-08-13 | $26.09 | $27.10 | $26.08 | $26.89 | $26.17 | 9,965,491 |
2019-08-12 | $26.00 | $26.13 | $25.96 | $25.99 | $25.29 | 5,684,398 |
2019-08-09 | $26.04 | $26.07 | $25.77 | $25.91 | $25.22 | 3,275,838 |
2019-08-08 | $26.27 | $26.46 | $26.21 | $26.44 | $25.73 | 2,820,910 |
2019-08-07 | $25.64 | $26.10 | $25.55 | $26.10 | $25.40 | 3,909,760 |
2019-08-06 | $26.12 | $26.16 | $25.85 | $26.08 | $25.38 | 5,665,499 |
2019-08-05 | $26.07 | $26.10 | $25.46 | $25.61 | $24.92 | 9,747,824 |
2019-08-02 | $27.10 | $27.13 | $26.70 | $26.73 | $26.01 | 11,222,364 |
2019-08-01 | $27.83 | $28.03 | $26.77 | $26.87 | $26.15 | 10,494,405 |
2019-07-31 | $28.19 | $28.21 | $27.69 | $27.87 | $27.12 | 4,097,682 |
2019-07-30 | $28.21 | $28.21 | $28.06 | $28.16 | $27.41 | 1,712,990 |
2019-07-29 | $28.31 | $28.35 | $28.25 | $28.33 | $27.57 | 1,276,985 |
2019-07-26 | $28.32 | $28.37 | $28.29 | $28.32 | $27.56 | 2,250,957 |
2019-07-25 | $28.28 | $28.29 | $28.10 | $28.13 | $27.38 | 2,711,340 |
2019-07-24 | $28.02 | $28.14 | $28.02 | $28.14 | $27.39 | 2,406,523 |
2019-07-23 | $27.83 | $27.92 | $27.78 | $27.90 | $27.15 | 3,463,868 |
2019-07-22 | $27.79 | $27.82 | $27.63 | $27.66 | $26.92 | 4,595,693 |
2019-07-19 | $27.96 | $27.96 | $27.80 | $27.82 | $27.08 | 1,483,177 |
2019-07-18 | $27.63 | $27.83 | $27.61 | $27.80 | $27.06 | 3,762,759 |
2019-07-17 | $27.93 | $27.94 | $27.79 | $27.81 | $27.07 | 1,555,184 |
2019-07-16 | $27.94 | $27.98 | $27.84 | $27.87 | $27.12 | 2,127,085 |
2019-07-15 | $28.04 | $28.08 | $27.98 | $28.02 | $27.27 | 3,525,898 |
2019-07-12 | $27.82 | $27.87 | $27.66 | $27.77 | $27.03 | 12,094,059 |
2019-07-11 | $27.87 | $27.90 | $27.61 | $27.68 | $26.94 | 2,979,234 |
2019-07-10 | $27.93 | $28.05 | $27.87 | $28.00 | $27.25 | 7,886,784 |
2019-07-09 | $27.64 | $27.83 | $27.64 | $27.81 | $27.07 | 4,487,450 |
2019-07-08 | $27.81 | $27.92 | $27.77 | $27.81 | $27.07 | 5,080,907 |
2019-07-05 | $28.28 | $28.33 | $28.05 | $28.14 | $27.39 | 9,283,893 |
2019-07-03 | $28.57 | $28.61 | $28.51 | $28.53 | $27.77 | 1,506,511 |
2019-07-02 | $28.88 | $28.90 | $28.68 | $28.68 | $27.91 | 7,813,241 |
2019-07-01 | $29.17 | $29.22 | $28.89 | $29.00 | $28.22 | 8,681,586 |
2019-06-28 | $28.12 | $28.22 | $28.08 | $28.16 | $27.41 | 4,176,063 |
2019-06-27 | $28.13 | $28.14 | $28.00 | $28.01 | $27.26 | 3,193,910 |
2019-06-26 | $27.91 | $28.02 | $27.87 | $27.91 | $27.16 | 5,657,056 |
2019-06-25 | $27.92 | $27.92 | $27.69 | $27.74 | $27.00 | 7,954,381 |
2019-06-24 | $28.12 | $28.31 | $28.09 | $28.29 | $27.53 | 10,917,492 |
2019-06-21 | $28.00 | $28.15 | $27.96 | $27.98 | $27.23 | 5,925,926 |
2019-06-20 | $28.34 | $28.34 | $28.04 | $28.22 | $27.46 | 9,328,786 |
2019-06-19 | $27.26 | $27.42 | $27.14 | $27.33 | $26.60 | 9,539,307 |
2019-06-18 | $26.73 | $27.38 | $26.69 | $27.30 | $26.57 | 7,893,711 |
2019-06-17 | $26.52 | $26.69 | $26.51 | $26.60 | $25.89 | 2,729,764 |
2019-06-14 | $26.38 | $26.43 | $26.31 | $26.41 | $25.70 | 3,140,119 |
2019-06-13 | $26.83 | $26.87 | $26.71 | $26.78 | $26.06 | 2,855,329 |
2019-06-12 | $26.80 | $26.81 | $26.64 | $26.69 | $25.98 | 2,997,849 |
2019-06-11 | $27.08 | $27.15 | $26.95 | $26.96 | $26.24 | 7,951,218 |
2019-06-10 | $26.24 | $26.37 | $26.20 | $26.30 | $25.60 | 5,475,964 |
2019-06-07 | $26.05 | $26.40 | $26.04 | $26.22 | $25.52 | 4,448,730 |
2019-06-06 | $25.86 | $26.14 | $25.80 | $26.08 | $25.38 | 6,091,553 |
2019-06-05 | $26.18 | $26.24 | $26.01 | $26.06 | $25.36 | 3,921,960 |
2019-06-04 | $26.22 | $26.38 | $26.11 | $26.36 | $25.65 | 6,098,905 |
2019-06-03 | $26.32 | $26.46 | $26.25 | $26.44 | $25.73 | 8,198,728 |
2019-05-31 | $26.06 | $26.22 | $25.96 | $26.12 | $25.42 | 11,105,109 |
2019-05-30 | $26.27 | $26.34 | $26.21 | $26.27 | $25.57 | 6,126,913 |
2019-05-29 | $26.20 | $26.47 | $26.17 | $26.43 | $25.72 | 9,359,553 |
2019-05-28 | $26.34 | $26.40 | $26.11 | $26.13 | $25.43 | 10,713,833 |
2019-05-24 | $26.00 | $26.01 | $25.71 | $25.74 | $25.05 | 8,283,737 |
2019-05-23 | $25.77 | $25.90 | $25.71 | $25.84 | $25.15 | 5,518,271 |
2019-05-22 | $26.18 | $26.25 | $26.13 | $26.17 | $25.47 | 3,416,651 |
2019-05-21 | $26.26 | $26.35 | $26.16 | $26.29 | $25.59 | 9,767,160 |
2019-05-20 | $25.72 | $25.91 | $25.60 | $25.78 | $25.09 | 8,541,907 |
2019-05-17 | $26.06 | $26.38 | $26.01 | $26.02 | $25.32 | 16,692,100 |
2019-05-16 | $27.03 | $27.19 | $26.92 | $26.96 | $26.24 | 7,611,546 |
2019-05-15 | $26.54 | $26.88 | $26.52 | $26.69 | $25.98 | 9,482,288 |
2019-05-14 | $26.39 | $26.67 | $26.32 | $26.44 | $25.73 | 9,516,186 |
2019-05-13 | $25.88 | $25.97 | $25.63 | $25.66 | $24.97 | 14,497,384 |
2019-05-10 | $26.82 | $27.18 | $26.50 | $27.05 | $26.33 | 12,296,968 |
2019-05-09 | $26.05 | $26.72 | $25.82 | $26.46 | $25.75 | 14,719,285 |
2019-05-08 | $26.71 | $27.09 | $26.63 | $26.69 | $25.98 | 11,035,542 |
2019-05-07 | $27.27 | $27.27 | $26.52 | $26.74 | $26.02 | 18,787,636 |
2019-05-06 | $27.23 | $28.00 | $27.21 | $27.74 | $27.00 | 22,162,847 |
2019-05-03 | $29.03 | $29.29 | $29.03 | $29.22 | $28.44 | 7,265,577 |
2019-05-02 | $28.92 | $28.97 | $28.58 | $28.67 | $27.90 | 4,694,686 |
2019-05-01 | $29.16 | $29.32 | $28.84 | $28.86 | $28.09 | 2,743,396 |
2019-04-30 | $29.00 | $29.02 | $28.77 | $29.00 | $28.22 | 3,950,342 |
2019-04-29 | $28.99 | $28.99 | $28.83 | $28.83 | $28.06 | 6,100,816 |
2019-04-26 | $28.83 | $29.09 | $28.81 | $29.08 | $28.30 | 7,382,372 |
2019-04-25 | $28.88 | $28.93 | $28.73 | $28.90 | $28.13 | 7,858,156 |
2019-04-24 | $29.81 | $29.81 | $29.54 | $29.59 | $28.80 | 5,647,203 |
2019-04-23 | $29.79 | $29.92 | $29.66 | $29.83 | $29.03 | 11,380,771 |
2019-04-22 | $29.88 | $30.02 | $29.83 | $30.00 | $29.20 | 7,363,559 |
2019-04-18 | $30.35 | $30.48 | $30.32 | $30.42 | $29.61 | 4,233,039 |
2019-04-17 | $30.57 | $30.59 | $30.43 | $30.51 | $29.69 | 4,758,721 |
2019-04-16 | $30.50 | $30.52 | $30.21 | $30.31 | $29.50 | 8,151,546 |
2019-04-15 | $29.61 | $29.64 | $29.42 | $29.51 | $28.72 | 6,122,516 |
2019-04-12 | $30.18 | $30.29 | $30.14 | $30.22 | $29.41 | 5,890,112 |
2019-04-11 | $29.74 | $29.80 | $29.46 | $29.50 | $28.71 | 12,883,318 |
2019-04-10 | $30.32 | $30.41 | $30.25 | $30.35 | $29.54 | 4,248,682 |
2019-04-09 | $30.46 | $30.48 | $30.16 | $30.17 | $29.36 | 11,627,651 |
2019-04-08 | $30.38 | $30.53 | $30.30 | $30.50 | $29.68 | 11,380,220 |
2019-04-05 | $30.64 | $30.79 | $30.62 | $30.79 | $29.97 | 6,133,185 |
2019-04-04 | $30.24 | $30.55 | $30.23 | $30.53 | $29.71 | 9,540,617 |
2019-04-03 | $30.04 | $30.20 | $29.93 | $30.00 | $29.20 | 11,364,548 |
2019-04-02 | $29.60 | $29.64 | $29.47 | $29.59 | $28.80 | 8,726,094 |
2019-04-01 | $29.68 | $29.82 | $29.54 | $29.75 | $28.95 | 14,957,992 |
2019-03-29 | $28.91 | $28.91 | $28.68 | $28.73 | $27.96 | 6,778,442 |
2019-03-28 | $27.66 | $27.82 | $27.62 | $27.80 | $27.06 | 3,225,730 |
2019-03-27 | $27.71 | $27.79 | $27.54 | $27.72 | $26.98 | 6,735,288 |
2019-03-26 | $27.62 | $27.75 | $27.61 | $27.70 | $26.96 | 3,030,389 |
2019-03-25 | $27.85 | $27.97 | $27.78 | $27.87 | $27.12 | 4,973,270 |
2019-03-22 | $28.41 | $28.47 | $28.05 | $28.08 | $27.33 | 8,157,814 |
2019-03-21 | $28.60 | $28.78 | $28.53 | $28.78 | $28.01 | 2,930,662 |
2019-03-20 | $28.59 | $28.90 | $28.43 | $28.71 | $27.94 | 4,187,660 |
2019-03-19 | $28.73 | $28.80 | $28.58 | $28.64 | $27.87 | 3,994,121 |
2019-03-18 | $28.82 | $28.88 | $28.72 | $28.78 | $28.01 | 11,715,347 |
2019-03-15 | $27.98 | $28.15 | $27.92 | $28.11 | $27.36 | 4,900,911 |
2019-03-14 | $27.54 | $27.58 | $27.44 | $27.52 | $26.78 | 3,087,169 |
2019-03-13 | $27.84 | $27.90 | $27.75 | $27.86 | $27.11 | 4,279,192 |
2019-03-12 | $28.14 | $28.26 | $28.11 | $28.17 | $27.42 | 7,252,577 |
2019-03-11 | $27.59 | $28.14 | $27.59 | $28.09 | $27.34 | 10,956,185 |
2019-03-08 | $26.92 | $27.01 | $26.69 | $26.90 | $26.18 | 13,501,841 |
2019-03-07 | $28.33 | $28.33 | $27.93 | $27.99 | $27.24 | 10,582,165 |
2019-03-06 | $28.73 | $28.82 | $28.67 | $28.75 | $27.98 | 11,346,183 |
2019-03-05 | $28.58 | $28.72 | $28.45 | $28.67 | $27.90 | 7,007,763 |
2019-03-04 | $28.61 | $28.66 | $28.26 | $28.43 | $27.67 | 9,558,856 |
2019-03-01 | $28.12 | $28.25 | $28.09 | $28.19 | $27.44 | 12,469,938 |
2019-02-28 | $27.51 | $27.56 | $27.37 | $27.46 | $26.72 | 7,849,133 |
2019-02-27 | $27.66 | $27.68 | $27.47 | $27.60 | $26.86 | 4,728,886 |
2019-02-26 | $27.70 | $27.87 | $27.67 | $27.77 | $27.03 | 5,813,583 |
2019-02-25 | $28.05 | $28.21 | $27.96 | $28.13 | $27.38 | 13,792,568 |
2019-02-22 | $26.33 | $26.52 | $26.31 | $26.47 | $25.76 | 5,371,922 |
2019-02-21 | $25.80 | $25.80 | $25.65 | $25.68 | $24.99 | 2,502,580 |
2019-02-20 | $25.78 | $26.03 | $25.78 | $25.93 | $25.24 | 3,074,725 |
2019-02-19 | $25.38 | $25.84 | $25.38 | $25.79 | $25.10 | 5,046,427 |
2019-02-15 | $24.95 | $25.04 | $24.90 | $25.03 | $24.36 | 2,286,725 |
2019-02-14 | $25.06 | $25.25 | $25.04 | $25.18 | $24.51 | 2,020,333 |
2019-02-13 | $25.15 | $25.29 | $25.10 | $25.16 | $24.49 | 4,676,921 |
2019-02-12 | $24.62 | $24.68 | $24.53 | $24.66 | $24.00 | 3,113,255 |
2019-02-11 | $24.46 | $24.50 | $24.39 | $24.45 | $23.80 | 1,789,120 |
2019-02-08 | $23.89 | $23.91 | $23.69 | $23.81 | $23.17 | 1,901,585 |
2019-02-07 | $24.02 | $24.16 | $23.85 | $23.95 | $23.31 | 1,562,948 |
2019-02-06 | $24.45 | $24.45 | $24.17 | $24.17 | $23.52 | 743,848 |
2019-02-05 | $24.29 | $24.44 | $24.22 | $24.41 | $23.76 | 1,211,487 |
2019-02-04 | $24.12 | $24.19 | $24.05 | $24.11 | $23.46 | 738,645 |
2019-02-01 | $24.24 | $24.26 | $24.17 | $24.19 | $23.54 | 1,684,962 |
2019-01-31 | $23.95 | $24.26 | $23.95 | $24.25 | $23.60 | 1,749,894 |
2019-01-30 | $23.75 | $23.97 | $23.69 | $23.96 | $23.32 | 1,761,955 |
2019-01-29 | $23.79 | $23.83 | $23.67 | $23.70 | $23.07 | 1,117,337 |
2019-01-28 | $23.64 | $23.71 | $23.59 | $23.66 | $23.03 | 1,190,011 |
2019-01-25 | $23.83 | $23.91 | $23.75 | $23.88 | $23.24 | 3,469,251 |
2019-01-24 | $23.39 | $23.49 | $23.38 | $23.48 | $22.85 | 856,793 |
2019-01-23 | $23.27 | $23.33 | $23.19 | $23.27 | $22.65 | 2,517,550 |
2019-01-22 | $23.19 | $23.22 | $23.02 | $23.07 | $22.45 | 2,180,925 |
2019-01-18 | $23.55 | $23.64 | $23.50 | $23.53 | $22.90 | 3,935,393 |
2019-01-17 | $23.03 | $23.45 | $23.03 | $23.38 | $22.75 | 2,510,753 |
2019-01-16 | $23.27 | $23.45 | $23.27 | $23.38 | $22.75 | 3,292,791 |
2019-01-15 | $23.12 | $23.22 | $23.08 | $23.22 | $22.60 | 1,653,765 |
2019-01-14 | $22.73 | $22.84 | $22.68 | $22.75 | $22.14 | 901,742 |
2019-01-11 | $22.89 | $23.04 | $22.84 | $23.03 | $22.41 | 891,355 |
2019-01-10 | $22.74 | $22.90 | $22.71 | $22.88 | $22.27 | 787,855 |
2019-01-09 | $22.70 | $22.90 | $22.66 | $22.87 | $22.26 | 1,550,493 |
2019-01-08 | $22.41 | $22.49 | $22.33 | $22.44 | $21.84 | 1,434,139 |
2019-01-07 | $22.40 | $22.48 | $22.26 | $22.41 | $21.81 | 865,710 |
2019-01-04 | $22.18 | $22.52 | $22.18 | $22.50 | $21.90 | 3,778,527 |
2019-01-03 | $21.68 | $21.69 | $21.51 | $21.51 | $20.93 | 1,082,447 |
2019-01-02 | $21.66 | $21.78 | $21.62 | $21.76 | $21.18 | 1,200,155 |
2018-12-31 | $22.08 | $22.14 | $21.91 | $21.93 | $21.34 | 833,069 |
2018-12-28 | $21.93 | $22.09 | $21.87 | $22.01 | $21.42 | 2,091,754 |
2018-12-27 | $21.64 | $21.87 | $21.62 | $21.83 | $21.25 | 1,668,937 |
2018-12-26 | $21.80 | $22.07 | $21.74 | $22.07 | $21.48 | 2,842,970 |
2018-12-24 | $21.80 | $21.94 | $21.76 | $21.81 | $21.23 | 1,242,319 |
2018-12-21 | $22.00 | $22.03 | $21.68 | $21.68 | $21.10 | 3,029,011 |
2018-12-20 | $22.28 | $22.39 | $22.15 | $22.23 | $21.63 | 1,678,552 |
2018-12-19 | $22.70 | $22.73 | $22.16 | $22.25 | $21.65 | 4,349,432 |
2018-12-18 | $22.86 | $22.88 | $22.72 | $22.80 | $22.19 | 1,593,361 |
2018-12-17 | $22.82 | $22.89 | $22.65 | $22.70 | $22.09 | 1,546,560 |
2018-12-14 | $23.05 | $23.12 | $22.97 | $23.02 | $22.40 | 1,869,522 |
2018-12-13 | $23.37 | $23.47 | $23.31 | $23.44 | $22.81 | 2,647,125 |
2018-12-12 | $23.18 | $23.30 | $23.13 | $23.15 | $22.53 | 1,491,769 |
2018-12-11 | $23.08 | $23.10 | $22.88 | $23.07 | $22.45 | 1,934,435 |
2018-12-10 | $22.85 | $22.86 | $22.57 | $22.83 | $22.22 | 2,662,101 |
2018-12-07 | $23.27 | $23.29 | $22.85 | $22.99 | $22.37 | 1,978,273 |
2018-12-06 | $23.31 | $23.60 | $23.21 | $23.58 | $22.66 | 3,112,972 |
2018-12-04 | $24.33 | $24.38 | $23.85 | $23.89 | $22.96 | 2,797,013 |
2018-12-03 | $24.18 | $24.25 | $24.10 | $24.25 | $23.31 | 4,025,993 |
2018-11-30 | $23.19 | $23.43 | $23.09 | $23.42 | $22.51 | 2,863,646 |
2018-11-29 | $23.00 | $23.18 | $22.92 | $23.06 | $22.16 | 2,258,521 |
2018-11-28 | $23.18 | $23.51 | $23.09 | $23.51 | $22.60 | 3,240,689 |
2018-11-27 | $22.85 | $22.98 | $22.78 | $22.98 | $22.09 | 1,336,467 |
2018-11-26 | $23.08 | $23.14 | $22.96 | $23.10 | $22.20 | 1,674,494 |
2018-11-23 | $22.97 | $23.09 | $22.96 | $22.98 | $22.09 | 2,326,497 |
2018-11-21 | $23.73 | $23.83 | $23.64 | $23.69 | $22.77 | 2,607,727 |
2018-11-20 | $23.41 | $23.45 | $23.18 | $23.25 | $22.35 | 3,018,438 |
2018-11-19 | $24.15 | $24.17 | $23.89 | $23.92 | $22.99 | 1,412,596 |
2018-11-16 | $23.95 | $24.25 | $23.89 | $24.17 | $23.23 | 2,787,828 |
2018-11-15 | $23.68 | $24.15 | $23.61 | $24.00 | $23.07 | 3,339,355 |
2018-11-14 | $23.60 | $23.62 | $23.31 | $23.37 | $22.46 | 1,855,701 |
2018-11-13 | $23.61 | $23.89 | $23.53 | $23.72 | $22.80 | 3,048,545 |
2018-11-12 | $23.21 | $23.21 | $23.01 | $23.06 | $22.16 | 2,010,217 |
2018-11-09 | $23.00 | $23.01 | $22.79 | $22.87 | $21.98 | 3,529,423 |
2018-11-08 | $23.61 | $23.63 | $23.30 | $23.35 | $22.44 | 2,360,079 |
2018-11-07 | $23.88 | $24.01 | $23.74 | $24.01 | $23.08 | 1,855,413 |
2018-11-06 | $23.80 | $23.89 | $23.71 | $23.77 | $22.85 | 1,826,185 |
2018-11-05 | $24.02 | $24.08 | $23.86 | $23.92 | $22.99 | 3,716,615 |
2018-11-02 | $24.42 | $24.54 | $23.90 | $24.12 | $23.18 | 7,178,715 |
2018-11-01 | $23.40 | $24.18 | $23.35 | $24.14 | $23.20 | 11,663,277 |
2018-10-31 | $23.04 | $23.26 | $23.03 | $23.23 | $22.33 | 4,729,950 |
2018-10-30 | $22.50 | $22.75 | $22.49 | $22.71 | $21.83 | 2,650,009 |
2018-10-29 | $22.64 | $22.72 | $22.10 | $22.25 | $21.39 | 5,753,070 |
2018-10-26 | $23.16 | $23.42 | $23.04 | $23.28 | $22.38 | 3,213,218 |
2018-10-25 | $23.38 | $23.70 | $23.32 | $23.60 | $22.68 | 3,647,696 |
2018-10-24 | $23.43 | $23.45 | $22.98 | $22.98 | $22.09 | 1,968,716 |
2018-10-23 | $23.14 | $23.51 | $23.04 | $23.43 | $22.52 | 2,404,262 |
2018-10-22 | $23.91 | $23.96 | $23.76 | $23.92 | $22.99 | 4,474,176 |
2018-10-19 | $22.84 | $23.02 | $22.75 | $22.86 | $21.97 | 3,531,513 |
2018-10-18 | $22.41 | $22.44 | $22.00 | $22.02 | $21.16 | 4,106,823 |
2018-10-17 | $22.91 | $22.91 | $22.65 | $22.69 | $21.81 | 2,391,730 |
2018-10-16 | $23.00 | $23.14 | $22.96 | $23.14 | $22.24 | 1,627,956 |
2018-10-15 | $23.10 | $23.19 | $23.01 | $23.01 | $22.12 | 1,970,124 |
2018-10-12 | $23.40 | $23.46 | $23.13 | $23.43 | $22.52 | 2,250,462 |
2018-10-11 | $22.97 | $23.40 | $22.90 | $23.13 | $22.23 | 5,966,183 |
2018-10-10 | $23.91 | $23.94 | $23.45 | $23.46 | $22.55 | 2,334,466 |
2018-10-09 | $24.00 | $24.12 | $23.88 | $23.98 | $23.05 | 1,692,953 |
2018-10-08 | $23.89 | $24.11 | $23.87 | $24.06 | $23.13 | 1,700,746 |
2018-10-05 | $24.28 | $24.57 | $24.23 | $24.54 | $23.59 | 3,749,300 |
2018-10-04 | $24.43 | $24.56 | $24.09 | $24.17 | $23.23 | 2,828,998 |
2018-10-03 | $24.98 | $25.01 | $24.76 | $24.77 | $23.81 | 1,428,864 |
2018-10-02 | $24.89 | $25.01 | $24.86 | $24.88 | $23.91 | 1,588,823 |
2018-10-01 | $25.39 | $25.45 | $25.34 | $25.40 | $24.41 | 1,301,887 |
2018-09-28 | $25.35 | $25.43 | $25.28 | $25.35 | $24.36 | 1,792,938 |
2018-09-27 | $25.19 | $25.26 | $25.11 | $25.16 | $24.18 | 1,586,059 |
2018-09-26 | $25.28 | $25.59 | $25.25 | $25.39 | $24.40 | 2,571,808 |
2018-09-25 | $25.08 | $25.11 | $25.01 | $25.04 | $24.07 | 830,369 |
2018-09-24 | $25.09 | $25.09 | $24.94 | $24.99 | $24.02 | 1,859,220 |
2018-09-21 | $25.33 | $25.35 | $25.22 | $25.30 | $24.32 | 2,439,457 |
2018-09-20 | $24.76 | $24.82 | $24.65 | $24.81 | $23.85 | 2,416,040 |
2018-09-19 | $24.64 | $24.79 | $24.60 | $24.73 | $23.77 | 3,817,537 |
2018-09-18 | $24.16 | $24.35 | $24.16 | $24.33 | $23.38 | 2,660,834 |
2018-09-17 | $23.70 | $23.83 | $23.67 | $23.67 | $22.75 | 1,665,356 |
2018-09-14 | $24.01 | $24.01 | $23.69 | $23.74 | $22.82 | 2,898,393 |
2018-09-13 | $24.30 | $24.37 | $24.11 | $24.23 | $23.29 | 1,620,261 |
2018-09-12 | $23.58 | $24.15 | $23.52 | $24.08 | $23.14 | 3,178,709 |
2018-09-11 | $23.39 | $23.62 | $23.33 | $23.56 | $22.64 | 1,596,601 |
2018-09-10 | $23.98 | $23.98 | $23.83 | $23.83 | $22.90 | 902,791 |
2018-09-07 | $24.16 | $24.30 | $23.99 | $24.05 | $23.12 | 845,104 |
2018-09-06 | $24.36 | $24.46 | $24.24 | $24.33 | $23.38 | 447,037 |
2018-09-05 | $24.47 | $24.50 | $24.35 | $24.36 | $23.41 | 1,052,042 |
2018-09-04 | $24.82 | $24.83 | $24.69 | $24.83 | $23.87 | 484,576 |
2018-08-31 | $24.61 | $24.74 | $24.55 | $24.74 | $23.78 | 904,935 |
2018-08-30 | $24.86 | $24.90 | $24.51 | $24.54 | $23.59 | 2,097,496 |
2018-08-29 | $25.17 | $25.31 | $25.11 | $25.28 | $24.30 | 643,448 |
2018-08-28 | $25.45 | $25.50 | $25.30 | $25.33 | $24.35 | 2,119,063 |
2018-08-27 | $25.43 | $25.60 | $25.43 | $25.50 | $24.51 | 1,507,699 |
2018-08-24 | $24.77 | $24.97 | $24.72 | $24.97 | $24.00 | 1,601,990 |
2018-08-23 | $24.54 | $24.58 | $24.32 | $24.32 | $23.37 | 1,174,607 |
2018-08-22 | $24.64 | $24.67 | $24.59 | $24.59 | $23.63 | 1,402,715 |
2018-08-21 | $24.77 | $24.97 | $24.73 | $24.93 | $23.96 | 3,133,898 |
2018-08-20 | $24.32 | $24.35 | $24.24 | $24.29 | $23.35 | 1,426,305 |
2018-08-17 | $23.80 | $24.47 | $23.80 | $24.46 | $23.51 | 2,876,624 |
2018-08-16 | $24.13 | $24.35 | $24.07 | $24.28 | $23.34 | 2,415,621 |
2018-08-15 | $23.87 | $23.91 | $23.67 | $23.80 | $22.88 | 3,555,079 |
2018-08-14 | $24.83 | $24.92 | $24.79 | $24.89 | $23.92 | 519,503 |
2018-08-13 | $24.95 | $25.08 | $24.83 | $24.83 | $23.87 | 686,919 |
2018-08-10 | $25.10 | $25.11 | $24.89 | $25.00 | $24.03 | 1,406,823 |
2018-08-09 | $25.31 | $25.46 | $25.27 | $25.37 | $24.38 | 3,859,997 |
2018-08-08 | $24.57 | $24.68 | $24.47 | $24.60 | $23.64 | 1,359,141 |
2018-08-07 | $25.05 | $25.25 | $25.03 | $25.20 | $24.22 | 2,660,650 |
2018-08-06 | $24.31 | $24.31 | $24.17 | $24.18 | $23.24 | 1,625,509 |
2018-08-03 | $24.70 | $24.75 | $24.65 | $24.66 | $23.70 | 968,773 |
2018-08-02 | $24.78 | $24.98 | $24.68 | $24.90 | $23.93 | 1,874,897 |
2018-08-01 | $25.61 | $25.69 | $25.41 | $25.44 | $24.45 | 2,599,141 |
2018-07-31 | $26.22 | $26.62 | $26.15 | $26.50 | $25.47 | 2,754,432 |
2018-07-30 | $26.24 | $26.24 | $26.09 | $26.11 | $25.10 | 2,212,799 |
2018-07-27 | $26.29 | $26.30 | $26.13 | $26.16 | $25.14 | 895,547 |
2018-07-26 | $26.44 | $26.49 | $26.31 | $26.31 | $25.29 | 1,677,697 |
2018-07-25 | $26.86 | $27.01 | $26.71 | $27.01 | $25.96 | 970,330 |
2018-07-24 | $26.68 | $26.94 | $26.64 | $26.91 | $25.86 | 2,832,665 |
2018-07-23 | $26.24 | $26.24 | $26.06 | $26.10 | $25.09 | 892,744 |
2018-07-20 | $25.78 | $26.15 | $25.78 | $26.14 | $25.12 | 2,344,490 |
2018-07-19 | $25.45 | $25.47 | $25.29 | $25.29 | $24.31 | 1,917,793 |
2018-07-18 | $25.74 | $25.80 | $25.61 | $25.77 | $24.77 | 1,090,255 |
2018-07-17 | $25.92 | $26.00 | $25.86 | $25.99 | $24.98 | 737,144 |
2018-07-16 | $26.13 | $26.15 | $26.03 | $26.06 | $25.05 | 622,706 |
2018-07-13 | $26.14 | $26.30 | $26.08 | $26.19 | $25.17 | 1,267,524 |
2018-07-12 | $26.14 | $26.35 | $26.14 | $26.32 | $25.30 | 2,365,292 |
2018-07-11 | $25.69 | $25.69 | $25.36 | $25.37 | $24.38 | 1,845,677 |
2018-07-10 | $26.22 | $26.31 | $26.16 | $26.28 | $25.26 | 1,789,467 |
2018-07-09 | $26.08 | $26.33 | $26.08 | $26.32 | $25.30 | 2,685,827 |
2018-07-06 | $25.26 | $25.43 | $25.20 | $25.39 | $24.40 | 1,457,292 |
2018-07-05 | $25.39 | $25.41 | $25.13 | $25.16 | $24.18 | 1,478,689 |
2018-07-03 | $25.66 | $25.70 | $25.40 | $25.40 | $24.41 | 877,222 |
2018-07-02 | $25.38 | $25.51 | $25.32 | $25.45 | $24.46 | 2,651,514 |
2018-06-29 | $26.54 | $26.66 | $26.48 | $26.53 | $25.50 | 4,405,913 |
2018-06-28 | $25.91 | $26.05 | $25.83 | $26.03 | $25.02 | 1,229,734 |
2018-06-27 | $26.31 | $26.38 | $25.89 | $25.89 | $24.88 | 2,256,634 |
2018-06-26 | $26.84 | $26.84 | $26.66 | $26.69 | $25.65 | 1,512,431 |
2018-06-25 | $27.20 | $27.28 | $26.91 | $26.99 | $25.94 | 2,290,454 |
2018-06-22 | $27.72 | $27.73 | $27.61 | $27.63 | $26.56 | 1,331,914 |
2018-06-21 | $27.60 | $27.65 | $27.34 | $27.34 | $26.28 | 2,288,732 |
2018-06-20 | $28.05 | $28.05 | $27.82 | $27.88 | $26.80 | 1,011,236 |
2018-06-19 | $27.88 | $27.88 | $27.69 | $27.72 | $26.64 | 1,706,076 |
2018-06-18 | $28.82 | $28.85 | $28.67 | $28.72 | $27.60 | 1,024,172 |
2018-06-15 | $29.17 | $29.20 | $28.94 | $29.06 | $27.93 | 944,292 |
2018-06-14 | $29.57 | $29.60 | $29.40 | $29.41 | $28.27 | 709,558 |
2018-06-13 | $29.69 | $29.70 | $29.46 | $29.50 | $28.35 | 1,105,005 |
2018-06-12 | $29.94 | $29.94 | $29.75 | $29.84 | $28.68 | 362,570 |
2018-06-11 | $29.61 | $29.65 | $29.57 | $29.65 | $28.50 | 412,086 |
2018-06-08 | $29.58 | $29.65 | $29.49 | $29.59 | $28.44 | 614,358 |
2018-06-07 | $30.15 | $30.15 | $29.83 | $29.87 | $28.71 | 774,134 |
2018-06-06 | $30.08 | $30.22 | $30.01 | $30.21 | $29.04 | 928,404 |
2018-06-05 | $29.99 | $30.06 | $29.95 | $30.04 | $28.87 | 686,785 |
2018-06-04 | $29.78 | $29.79 | $29.71 | $29.76 | $28.60 | 798,606 |
2018-06-01 | $29.54 | $29.61 | $29.46 | $29.56 | $28.41 | 961,978 |
2018-05-31 | $29.68 | $29.81 | $29.58 | $29.60 | $28.45 | 1,716,091 |
2018-05-30 | $29.19 | $29.35 | $28.95 | $29.29 | $28.15 | 1,021,759 |
2018-05-29 | $29.59 | $29.62 | $29.29 | $29.34 | $28.20 | 1,582,501 |
2018-05-25 | $29.87 | $29.90 | $29.79 | $29.84 | $28.68 | 498,276 |
2018-05-24 | $30.00 | $30.09 | $29.86 | $30.01 | $28.84 | 993,134 |
2018-05-23 | $30.05 | $30.20 | $29.99 | $30.14 | $28.97 | 1,012,205 |
2018-05-22 | $30.81 | $30.82 | $30.65 | $30.72 | $29.53 | 479,066 |
2018-05-21 | $30.80 | $30.91 | $30.78 | $30.91 | $29.71 | 1,009,411 |
2018-05-18 | $30.48 | $30.53 | $30.44 | $30.53 | $29.34 | 771,607 |
2018-05-17 | $30.40 | $30.45 | $30.27 | $30.30 | $29.12 | 1,419,820 |
2018-05-16 | $30.69 | $30.78 | $30.60 | $30.78 | $29.58 | 1,130,844 |
2018-05-15 | $30.65 | $30.65 | $30.44 | $30.52 | $29.33 | 1,049,864 |
2018-05-14 | $30.90 | $31.03 | $30.90 | $30.96 | $29.76 | 1,614,491 |
2018-05-11 | $30.72 | $30.76 | $30.61 | $30.62 | $29.43 | 938,188 |
2018-05-10 | $30.76 | $30.96 | $30.68 | $30.94 | $29.74 | 1,306,303 |
2018-05-09 | $30.41 | $30.48 | $30.36 | $30.46 | $29.28 | 432,636 |
2018-05-08 | $30.36 | $30.42 | $30.27 | $30.36 | $29.18 | 1,529,416 |
2018-05-07 | $30.01 | $30.06 | $29.97 | $30.04 | $28.87 | 880,070 |
2018-05-04 | $29.51 | $29.78 | $29.47 | $29.67 | $28.52 | 764,865 |
2018-05-03 | $29.69 | $29.79 | $29.50 | $29.69 | $28.54 | 999,032 |
2018-05-02 | $29.60 | $29.61 | $29.38 | $29.38 | $28.24 | 457,523 |
2018-05-01 | $29.67 | $29.72 | $29.48 | $29.69 | $28.54 | 479,393 |
2018-04-30 | $29.96 | $29.98 | $29.77 | $29.80 | $28.64 | 409,201 |
2018-04-27 | $29.73 | $29.77 | $29.53 | $29.71 | $28.56 | 283,133 |
2018-04-26 | $29.77 | $29.90 | $29.72 | $29.81 | $28.65 | 758,751 |
2018-04-25 | $30.19 | $30.25 | $29.96 | $30.19 | $29.02 | 570,539 |
2018-04-24 | $30.45 | $30.57 | $30.26 | $30.37 | $29.19 | 1,546,336 |
2018-04-23 | $29.80 | $29.82 | $29.64 | $29.70 | $28.55 | 406,604 |
2018-04-20 | $29.91 | $29.91 | $29.60 | $29.65 | $28.50 | 1,439,120 |
2018-04-19 | $30.33 | $30.46 | $30.16 | $30.23 | $29.06 | 752,401 |
2018-04-18 | $30.10 | $30.23 | $30.04 | $30.14 | $28.97 | 864,545 |
2018-04-17 | $30.24 | $30.31 | $30.10 | $30.10 | $28.93 | 861,466 |
2018-04-16 | $30.30 | $30.40 | $30.21 | $30.32 | $29.14 | 679,245 |
2018-04-13 | $30.94 | $30.96 | $30.65 | $30.69 | $29.50 | 882,990 |
2018-04-12 | $31.20 | $31.31 | $31.14 | $31.26 | $30.05 | 591,622 |
2018-04-11 | $31.32 | $31.54 | $31.31 | $31.39 | $30.17 | 400,136 |
2018-04-10 | $31.16 | $31.36 | $31.13 | $31.35 | $30.13 | 1,391,979 |
2018-04-09 | $30.52 | $30.62 | $30.29 | $30.32 | $29.14 | 586,816 |
2018-04-06 | $30.67 | $30.76 | $30.26 | $30.28 | $29.10 | 1,620,422 |
2018-04-05 | $31.09 | $31.18 | $30.99 | $31.07 | $29.86 | 1,071,745 |
2018-04-04 | $30.21 | $31.02 | $30.20 | $30.94 | $29.74 | 821,197 |
2018-04-03 | $30.91 | $30.93 | $30.63 | $30.93 | $29.73 | 824,493 |
2018-04-02 | $30.90 | $30.93 | $30.40 | $30.55 | $29.36 | 1,142,032 |
2018-03-29 | $30.94 | $31.38 | $30.91 | $31.28 | $30.06 | 1,914,633 |
2018-03-28 | $30.36 | $30.39 | $30.10 | $30.20 | $29.03 | 912,906 |
2018-03-27 | $31.04 | $31.10 | $30.61 | $30.68 | $29.49 | 1,270,406 |
2018-03-26 | $30.76 | $31.03 | $30.57 | $31.02 | $29.81 | 1,563,358 |
2018-03-23 | $30.70 | $30.76 | $30.20 | $30.20 | $29.03 | 1,959,516 |
2018-03-22 | $31.33 | $31.34 | $31.02 | $31.07 | $29.86 | 1,873,028 |
2018-03-21 | $31.87 | $32.00 | $31.74 | $31.91 | $30.67 | 921,464 |
2018-03-20 | $32.11 | $32.22 | $32.03 | $32.18 | $30.93 | 913,544 |
2018-03-19 | $31.98 | $32.01 | $31.83 | $31.92 | $30.68 | 602,513 |
2018-03-16 | $31.97 | $32.00 | $31.90 | $31.95 | $30.71 | 488,972 |
2018-03-15 | $32.30 | $32.38 | $32.18 | $32.18 | $30.93 | 677,885 |
2018-03-14 | $32.14 | $32.23 | $31.98 | $32.08 | $30.83 | 724,456 |
2018-03-13 | $32.41 | $32.41 | $31.87 | $31.93 | $30.69 | 1,220,878 |
2018-03-12 | $32.57 | $32.63 | $32.46 | $32.57 | $31.30 | 712,367 |
2018-03-09 | $32.30 | $32.67 | $32.30 | $32.64 | $31.37 | 933,646 |
2018-03-08 | $32.10 | $32.15 | $31.91 | $32.05 | $30.80 | 475,308 |
2018-03-07 | $31.92 | $31.98 | $31.71 | $31.92 | $30.68 | 531,737 |
2018-03-06 | $32.15 | $32.42 | $31.99 | $32.11 | $30.86 | 1,005,749 |
2018-03-05 | $31.41 | $31.73 | $31.37 | $31.68 | $30.45 | 854,762 |
2018-03-02 | $31.18 | $31.68 | $31.06 | $31.64 | $30.41 | 1,426,987 |
2018-03-01 | $31.61 | $31.74 | $31.20 | $31.31 | $30.09 | 1,073,867 |
2018-02-28 | $31.74 | $31.76 | $31.30 | $31.30 | $30.08 | 927,985 |
2018-02-27 | $32.05 | $32.09 | $31.58 | $31.65 | $30.42 | 1,799,450 |
2018-02-26 | $32.57 | $32.89 | $32.53 | $32.88 | $31.60 | 914,940 |
2018-02-23 | $32.12 | $32.19 | $31.98 | $32.18 | $30.93 | 688,150 |
2018-02-22 | $32.05 | $32.18 | $31.90 | $31.98 | $30.74 | 669,607 |
2018-02-21 | $32.02 | $32.24 | $31.77 | $31.79 | $30.55 | 1,056,603 |
2018-02-20 | $31.62 | $31.80 | $31.52 | $31.59 | $30.36 | 876,836 |
2018-02-16 | $32.23 | $32.38 | $32.13 | $32.23 | $30.98 | 711,342 |
2018-02-15 | $32.04 | $32.25 | $31.86 | $32.23 | $30.98 | 1,230,062 |
2018-02-14 | $30.96 | $31.67 | $30.96 | $31.62 | $30.39 | 1,072,840 |
2018-02-13 | $30.73 | $31.08 | $30.60 | $31.05 | $29.84 | 1,709,350 |
2018-02-12 | $30.40 | $30.81 | $30.19 | $30.69 | $29.50 | 3,393,688 |
2018-02-09 | $29.82 | $30.02 | $28.80 | $29.77 | $28.61 | 5,258,284 |
2018-02-08 | $31.48 | $31.48 | $30.53 | $30.56 | $29.37 | 5,488,351 |
2018-02-07 | $32.07 | $32.18 | $31.54 | $31.55 | $30.32 | 2,348,715 |
2018-02-06 | $32.43 | $33.29 | $32.31 | $33.07 | $31.78 | 3,265,134 |
2018-02-05 | $33.79 | $33.87 | $33.07 | $33.11 | $31.82 | 2,062,446 |
2018-02-02 | $33.72 | $33.72 | $33.37 | $33.39 | $32.09 | 1,117,927 |
2018-02-01 | $33.49 | $33.58 | $33.41 | $33.49 | $32.19 | 996,537 |
2018-01-31 | $34.04 | $34.13 | $33.87 | $33.98 | $32.66 | 749,868 |
2018-01-30 | $33.64 | $33.71 | $33.55 | $33.56 | $32.26 | 991,589 |
2018-01-29 | $33.88 | $33.90 | $33.76 | $33.88 | $32.56 | 1,399,514 |
2018-01-26 | $34.67 | $34.89 | $34.66 | $34.85 | $33.50 | 841,794 |
2018-01-25 | $34.53 | $34.63 | $34.44 | $34.48 | $33.14 | 1,051,509 |
2018-01-24 | $34.60 | $34.77 | $34.58 | $34.69 | $33.34 | 1,327,482 |
2018-01-23 | $34.30 | $34.43 | $34.22 | $34.38 | $33.04 | 1,060,131 |
2018-01-22 | $34.10 | $34.16 | $33.98 | $34.15 | $32.82 | 1,070,581 |
2018-01-19 | $33.54 | $33.82 | $33.54 | $33.76 | $32.45 | 1,601,388 |
2018-01-18 | $33.30 | $33.40 | $33.24 | $33.38 | $32.08 | 894,571 |
2018-01-17 | $33.00 | $33.21 | $33.00 | $33.20 | $31.91 | 556,649 |
2018-01-16 | $33.16 | $33.20 | $33.00 | $33.05 | $31.77 | 1,306,956 |
2018-01-12 | $32.73 | $32.91 | $32.69 | $32.91 | $31.63 | 1,215,521 |
2018-01-11 | $32.41 | $32.52 | $32.38 | $32.51 | $31.25 | 731,640 |
2018-01-10 | $32.28 | $32.32 | $32.25 | $32.32 | $31.06 | 612,168 |
2018-01-09 | $32.17 | $32.24 | $32.10 | $32.13 | $30.88 | 453,928 |
2018-01-08 | $32.15 | $32.20 | $32.10 | $32.16 | $30.91 | 752,408 |
2018-01-05 | $32.03 | $32.16 | $32.03 | $32.15 | $30.90 | 396,380 |
2018-01-04 | $32.00 | $32.05 | $31.95 | $32.03 | $30.79 | 730,369 |
2018-01-03 | $31.85 | $31.93 | $31.83 | $31.92 | $30.68 | 1,010,872 |
2018-01-02 | $31.60 | $31.65 | $31.52 | $31.61 | $30.38 | 995,288 |
2017-12-29 | $31.00 | $31.06 | $30.95 | $31.03 | $29.82 | 646,490 |
2017-12-28 | $30.79 | $30.90 | $30.79 | $30.88 | $29.68 | 475,687 |
2017-12-27 | $30.47 | $30.51 | $30.40 | $30.48 | $29.30 | 1,329,713 |
2017-12-26 | $31.05 | $31.07 | $31.01 | $31.07 | $29.86 | 249,316 |
2017-12-22 | $30.93 | $31.05 | $30.88 | $30.95 | $29.75 | 377,348 |
2017-12-21 | $30.93 | $31.08 | $30.92 | $31.07 | $29.86 | 851,481 |
2017-12-20 | $30.58 | $30.64 | $30.55 | $30.62 | $29.43 | 634,171 |
2017-12-19 | $30.62 | $30.62 | $30.45 | $30.51 | $29.32 | 1,044,613 |
2017-12-18 | $30.45 | $30.46 | $30.37 | $30.38 | $28.95 | 513,515 |
2017-12-15 | $30.50 | $30.54 | $30.43 | $30.44 | $29.01 | 989,768 |
2017-12-14 | $30.82 | $30.87 | $30.77 | $30.77 | $29.32 | 630,075 |
2017-12-13 | $30.89 | $31.04 | $30.89 | $31.02 | $29.56 | 784,502 |
2017-12-12 | $30.59 | $30.63 | $30.50 | $30.56 | $29.12 | 694,960 |
2017-12-11 | $30.99 | $31.11 | $30.95 | $31.10 | $29.64 | 856,484 |
2017-12-08 | $30.41 | $30.50 | $30.39 | $30.49 | $29.06 | 2,509,530 |
2017-12-07 | $30.12 | $30.23 | $30.02 | $30.13 | $28.71 | 701,386 |
2017-12-06 | $30.52 | $30.61 | $30.32 | $30.40 | $28.97 | 1,928,694 |
2017-12-05 | $30.65 | $30.79 | $30.56 | $30.76 | $29.31 | 620,151 |
2017-12-04 | $30.64 | $30.65 | $30.46 | $30.53 | $29.09 | 879,259 |
2017-12-01 | $30.43 | $30.43 | $30.15 | $30.24 | $28.82 | 1,019,146 |
2017-11-30 | $30.66 | $30.67 | $30.56 | $30.56 | $29.12 | 741,455 |
2017-11-29 | $31.03 | $31.06 | $30.75 | $30.78 | $29.33 | 1,017,953 |
2017-11-28 | $31.09 | $31.19 | $31.05 | $31.13 | $29.67 | 652,143 |
2017-11-27 | $31.14 | $31.14 | $30.96 | $31.02 | $29.56 | 1,421,438 |
2017-11-24 | $31.64 | $31.71 | $31.48 | $31.53 | $30.05 | 1,333,689 |
2017-11-22 | $32.42 | $32.45 | $32.38 | $32.42 | $30.89 | 887,007 |
2017-11-21 | $32.31 | $32.50 | $32.26 | $32.45 | $30.92 | 1,871,411 |
2017-11-20 | $31.52 | $31.62 | $31.50 | $31.59 | $30.10 | 574,272 |
2017-11-17 | $31.43 | $31.46 | $31.38 | $31.38 | $29.90 | 282,094 |
2017-11-16 | $31.29 | $31.49 | $31.29 | $31.43 | $29.95 | 823,986 |
2017-11-15 | $31.00 | $31.05 | $30.95 | $30.95 | $29.49 | 593,252 |
2017-11-14 | $31.25 | $31.29 | $31.17 | $31.19 | $29.72 | 883,692 |
2017-11-13 | $31.44 | $31.49 | $31.41 | $31.48 | $30.00 | 757,254 |
2017-11-10 | $31.36 | $31.42 | $31.28 | $31.39 | $29.91 | 758,319 |
2017-11-09 | $30.98 | $31.04 | $30.90 | $30.98 | $29.52 | 792,403 |
2017-11-08 | $30.92 | $30.92 | $30.76 | $30.86 | $29.41 | 468,104 |
2017-11-07 | $31.03 | $31.05 | $30.94 | $31.00 | $29.54 | 637,173 |
2017-11-06 | $30.72 | $30.83 | $30.69 | $30.83 | $29.38 | 526,946 |
2017-11-03 | $30.51 | $30.51 | $30.32 | $30.42 | $28.99 | 530,794 |
2017-11-02 | $30.66 | $30.66 | $30.55 | $30.59 | $29.15 | 522,703 |
2017-11-01 | $30.70 | $30.70 | $30.62 | $30.67 | $29.23 | 601,729 |
2017-10-31 | $30.59 | $30.64 | $30.56 | $30.62 | $29.18 | 485,081 |
2017-10-30 | $30.51 | $30.59 | $30.46 | $30.51 | $29.07 | 446,400 |
2017-10-27 | $30.63 | $30.80 | $30.63 | $30.79 | $29.34 | 622,463 |
2017-10-26 | $30.50 | $30.56 | $30.45 | $30.47 | $29.04 | 352,668 |
2017-10-25 | $30.35 | $30.40 | $30.23 | $30.29 | $28.87 | 969,629 |
2017-10-24 | $30.05 | $30.27 | $30.05 | $30.26 | $28.84 | 679,178 |
2017-10-23 | $30.01 | $30.01 | $29.86 | $29.89 | $28.48 | 2,340,919 |
2017-10-20 | $30.08 | $30.10 | $30.03 | $30.07 | $28.66 | 498,322 |
2017-10-19 | $30.00 | $30.03 | $29.92 | $29.97 | $28.56 | 1,622,161 |
2017-10-18 | $30.27 | $30.31 | $30.17 | $30.30 | $28.87 | 660,694 |
2017-10-17 | $30.05 | $30.08 | $29.98 | $30.02 | $28.61 | 566,901 |
2017-10-16 | $30.25 | $30.26 | $30.17 | $30.19 | $28.77 | 494,984 |
2017-10-13 | $30.34 | $30.41 | $30.34 | $30.39 | $28.96 | 555,266 |
2017-10-12 | $30.20 | $30.28 | $30.19 | $30.24 | $28.82 | 572,607 |
2017-10-11 | $30.06 | $30.18 | $30.00 | $30.17 | $28.75 | 996,554 |
2017-10-10 | $29.96 | $30.11 | $29.96 | $30.07 | $28.66 | 1,234,959 |
2017-10-09 | $29.72 | $29.81 | $29.71 | $29.77 | $28.37 | 551,379 |
2017-10-06 | $29.84 | $30.02 | $29.75 | $29.96 | $28.55 | 494,910 |
2017-10-05 | $30.03 | $30.10 | $29.99 | $30.09 | $28.67 | 389,223 |
2017-10-04 | $30.00 | $30.05 | $29.95 | $30.03 | $28.62 | 597,578 |
2017-10-03 | $29.77 | $29.95 | $29.72 | $29.95 | $28.54 | 1,201,565 |
2017-10-02 | $29.36 | $29.40 | $29.24 | $29.26 | $27.88 | 1,335,144 |
2017-09-29 | $29.17 | $29.19 | $29.09 | $29.19 | $27.82 | 484,994 |
2017-09-28 | $28.95 | $28.96 | $28.90 | $28.94 | $27.58 | 676,902 |
2017-09-27 | $29.04 | $29.05 | $28.91 | $28.99 | $27.63 | 970,167 |
2017-09-26 | $29.12 | $29.12 | $29.02 | $29.04 | $27.67 | 1,096,540 |
2017-09-25 | $29.24 | $29.24 | $28.95 | $28.96 | $27.60 | 1,518,178 |
2017-09-22 | $29.55 | $29.59 | $29.50 | $29.53 | $28.14 | 327,343 |
2017-09-21 | $29.61 | $29.64 | $29.52 | $29.63 | $28.24 | 326,419 |
2017-09-20 | $29.70 | $29.73 | $29.54 | $29.55 | $28.16 | 469,441 |
2017-09-19 | $29.47 | $29.55 | $29.45 | $29.47 | $28.08 | 694,885 |
2017-09-18 | $29.78 | $29.82 | $29.68 | $29.70 | $28.30 | 599,202 |
2017-09-15 | $29.76 | $29.79 | $29.69 | $29.78 | $28.38 | 343,359 |
2017-09-14 | $29.57 | $29.65 | $29.57 | $29.64 | $28.25 | 511,663 |
2017-09-13 | $29.88 | $29.90 | $29.76 | $29.78 | $28.38 | 373,387 |
2017-09-12 | $29.96 | $29.96 | $29.83 | $29.85 | $28.45 | 896,753 |
2017-09-11 | $29.82 | $29.85 | $29.76 | $29.78 | $28.38 | 1,056,480 |
2017-09-08 | $30.00 | $30.02 | $29.86 | $29.86 | $28.46 | 511,714 |
2017-09-07 | $30.01 | $30.05 | $29.96 | $29.99 | $28.58 | 516,888 |
2017-09-06 | $29.99 | $30.00 | $29.93 | $30.00 | $28.59 | 1,420,265 |
2017-09-05 | $29.96 | $30.00 | $29.87 | $29.95 | $28.54 | 1,215,785 |
2017-09-01 | $29.63 | $29.79 | $29.61 | $29.77 | $28.37 | 2,224,338 |
2017-08-31 | $29.41 | $29.46 | $29.33 | $29.41 | $28.03 | 868,581 |
2017-08-30 | $29.49 | $29.50 | $29.41 | $29.41 | $28.03 | 648,463 |
2017-08-29 | $29.42 | $29.52 | $29.36 | $29.47 | $28.08 | 1,521,038 |
2017-08-28 | $29.42 | $29.58 | $29.42 | $29.53 | $28.14 | 1,381,392 |
2017-08-25 | $28.94 | $29.11 | $28.87 | $29.05 | $27.68 | 1,157,568 |
2017-08-24 | $28.34 | $28.34 | $28.12 | $28.33 | $27.00 | 313,548 |
2017-08-23 | $28.46 | $28.46 | $28.39 | $28.42 | $27.08 | 320,090 |
2017-08-22 | $28.43 | $28.50 | $28.43 | $28.48 | $27.14 | 337,867 |
2017-08-21 | $28.30 | $28.37 | $28.29 | $28.37 | $27.04 | 324,930 |
2017-08-18 | $28.08 | $28.20 | $28.06 | $28.15 | $26.83 | 558,520 |
2017-08-17 | $28.07 | $28.07 | $27.94 | $27.96 | $26.64 | 887,961 |
2017-08-16 | $27.94 | $28.03 | $27.93 | $28.02 | $26.70 | 569,095 |
2017-08-15 | $27.86 | $27.90 | $27.83 | $27.85 | $26.54 | 386,578 |
2017-08-14 | $27.79 | $27.88 | $27.75 | $27.86 | $26.55 | 719,039 |
2017-08-11 | $27.49 | $27.49 | $27.40 | $27.42 | $26.13 | 914,465 |
2017-08-10 | $28.04 | $28.10 | $27.83 | $27.84 | $26.53 | 1,097,859 |
2017-08-09 | $28.17 | $28.20 | $28.15 | $28.20 | $26.87 | 657,609 |
2017-08-08 | $28.15 | $28.24 | $28.05 | $28.22 | $26.89 | 623,530 |
2017-08-07 | $28.05 | $28.11 | $28.03 | $28.08 | $26.76 | 564,000 |
2017-08-04 | $27.95 | $28.04 | $27.91 | $27.92 | $26.61 | 872,456 |
2017-08-03 | $28.14 | $28.23 | $28.09 | $28.13 | $26.81 | 549,568 |
2017-08-02 | $28.40 | $28.41 | $28.31 | $28.38 | $27.04 | 693,024 |
2017-08-01 | $28.45 | $28.45 | $28.37 | $28.44 | $27.10 | 1,187,234 |
2017-07-31 | $28.10 | $28.23 | $28.10 | $28.21 | $26.88 | 440,334 |
2017-07-28 | $27.94 | $28.06 | $27.92 | $28.03 | $26.71 | 363,899 |
2017-07-27 | $27.99 | $27.99 | $27.81 | $27.90 | $26.59 | 294,107 |
2017-07-26 | $27.87 | $27.91 | $27.78 | $27.87 | $26.56 | 264,384 |
2017-07-25 | $28.02 | $28.05 | $27.94 | $27.96 | $26.64 | 676,291 |
2017-07-24 | $28.09 | $28.14 | $28.04 | $28.12 | $26.80 | 305,879 |
2017-07-21 | $28.01 | $28.04 | $27.93 | $27.94 | $26.63 | 360,937 |
2017-07-20 | $28.06 | $28.10 | $28.00 | $28.07 | $26.75 | 513,604 |
2017-07-19 | $27.90 | $28.02 | $27.84 | $28.00 | $26.68 | 1,867,150 |
2017-07-18 | $27.42 | $27.45 | $27.36 | $27.41 | $26.12 | 345,361 |
2017-07-17 | $27.49 | $27.54 | $27.35 | $27.35 | $26.06 | 980,620 |
2017-07-14 | $27.74 | $27.86 | $27.73 | $27.86 | $26.55 | 812,309 |
2017-07-13 | $27.58 | $27.63 | $27.45 | $27.58 | $26.28 | 643,389 |
2017-07-12 | $27.39 | $27.47 | $27.29 | $27.44 | $26.15 | 444,035 |
2017-07-11 | $27.33 | $27.40 | $27.29 | $27.40 | $26.11 | 674,507 |
2017-07-10 | $27.15 | $27.15 | $27.10 | $27.13 | $25.85 | 175,827 |
2017-07-07 | $27.05 | $27.17 | $27.05 | $27.16 | $25.88 | 211,702 |
2017-07-06 | $27.19 | $27.21 | $27.08 | $27.09 | $25.82 | 457,165 |
2017-07-05 | $27.18 | $27.26 | $27.08 | $27.16 | $25.88 | 467,086 |
2017-07-03 | $27.16 | $27.21 | $27.05 | $27.05 | $25.78 | 369,060 |
2017-06-30 | $27.20 | $27.30 | $27.16 | $27.26 | $25.98 | 710,844 |
2017-06-29 | $27.11 | $27.17 | $27.02 | $27.09 | $25.82 | 944,103 |
2017-06-28 | $27.00 | $27.09 | $26.93 | $27.07 | $25.80 | 585,642 |
2017-06-27 | $27.08 | $27.15 | $27.08 | $27.08 | $25.81 | 559,755 |
2017-06-26 | $26.98 | $27.08 | $26.97 | $27.05 | $25.78 | 2,203,223 |
2017-06-23 | $26.60 | $26.73 | $26.60 | $26.72 | $25.46 | 1,353,155 |
2017-06-22 | $26.45 | $26.49 | $26.36 | $26.42 | $25.18 | 841,902 |
2017-06-21 | $26.41 | $26.50 | $26.36 | $26.41 | $25.17 | 1,562,678 |
2017-06-20 | $26.18 | $26.21 | $26.04 | $26.09 | $24.86 | 2,297,788 |
2017-06-19 | $26.19 | $26.34 | $26.11 | $26.21 | $24.98 | 3,019,049 |
2017-06-16 | $25.96 | $26.01 | $25.86 | $25.97 | $24.75 | 452,931 |
2017-06-15 | $25.96 | $26.04 | $25.96 | $26.02 | $24.80 | 376,534 |
2017-06-14 | $26.33 | $26.33 | $26.15 | $26.18 | $24.95 | 535,884 |
2017-06-13 | $26.44 | $26.51 | $26.39 | $26.49 | $25.24 | 426,775 |
2017-06-12 | $26.35 | $26.42 | $26.30 | $26.32 | $25.08 | 755,038 |
2017-06-09 | $26.42 | $26.49 | $26.41 | $26.46 | $25.22 | 514,690 |
2017-06-08 | $26.21 | $26.41 | $26.17 | $26.40 | $25.16 | 1,316,965 |
2017-06-07 | $26.03 | $26.08 | $26.02 | $26.06 | $24.83 | 759,914 |
2017-06-06 | $25.68 | $25.81 | $25.68 | $25.79 | $24.58 | 733,473 |
2017-06-05 | $25.53 | $25.53 | $25.48 | $25.48 | $24.28 | 284,015 |
2017-06-02 | $25.53 | $25.66 | $25.51 | $25.60 | $24.40 | 1,031,754 |
2017-06-01 | $25.74 | $25.79 | $25.66 | $25.76 | $24.55 | 799,069 |
2017-05-31 | $25.72 | $25.76 | $25.69 | $25.74 | $24.53 | 650,824 |
2017-05-30 | $25.47 | $25.61 | $25.41 | $25.61 | $24.41 | 809,769 |
2017-05-26 | $25.44 | $25.58 | $25.44 | $25.47 | $24.27 | 577,884 |
2017-05-25 | $25.30 | $25.56 | $25.28 | $25.50 | $24.30 | 2,096,967 |
2017-05-24 | $24.78 | $24.87 | $24.72 | $24.82 | $23.65 | 482,519 |
2017-05-23 | $24.71 | $24.80 | $24.69 | $24.76 | $23.60 | 611,436 |
2017-05-22 | $24.68 | $24.69 | $24.63 | $24.63 | $23.47 | 354,736 |
2017-05-19 | $24.59 | $24.68 | $24.54 | $24.68 | $23.52 | 563,568 |
2017-05-18 | $24.54 | $24.59 | $24.49 | $24.53 | $23.38 | 719,677 |
2017-05-17 | $24.67 | $24.71 | $24.58 | $24.60 | $23.44 | 761,415 |
2017-05-16 | $24.80 | $24.89 | $24.77 | $24.84 | $23.67 | 1,203,333 |
2017-05-15 | $24.60 | $24.65 | $24.58 | $24.63 | $23.47 | 644,256 |
2017-05-12 | $24.48 | $24.54 | $24.43 | $24.52 | $23.37 | 1,530,071 |
2017-05-11 | $24.16 | $24.18 | $24.10 | $24.14 | $23.00 | 1,016,206 |
2017-05-10 | $24.05 | $24.09 | $24.00 | $24.02 | $22.89 | 883,076 |
2017-05-09 | $24.19 | $24.19 | $24.11 | $24.15 | $23.01 | 514,739 |
2017-05-08 | $24.15 | $24.20 | $24.02 | $24.04 | $22.91 | 943,678 |
2017-05-05 | $24.45 | $24.45 | $24.33 | $24.34 | $23.19 | 717,222 |
2017-05-04 | $24.67 | $24.67 | $24.50 | $24.50 | $23.35 | 503,360 |
2017-05-03 | $24.69 | $24.69 | $24.60 | $24.64 | $23.48 | 591,818 |
2017-05-02 | $24.75 | $24.80 | $24.72 | $24.73 | $23.57 | 249,860 |
2017-05-01 | $24.76 | $24.86 | $24.76 | $24.84 | $23.67 | 175,629 |
2017-04-28 | $24.84 | $24.85 | $24.75 | $24.82 | $23.65 | 750,242 |
2017-04-27 | $24.84 | $24.85 | $24.81 | $24.84 | $23.67 | 325,727 |
2017-04-26 | $24.81 | $24.89 | $24.81 | $24.84 | $23.67 | 249,946 |
2017-04-25 | $24.90 | $24.93 | $24.86 | $24.87 | $23.70 | 351,097 |
2017-04-24 | $24.96 | $24.96 | $24.73 | $24.78 | $23.61 | 1,749,924 |
2017-04-21 | $25.05 | $25.08 | $25.01 | $25.03 | $23.85 | 790,208 |
2017-04-20 | $25.00 | $25.12 | $24.99 | $25.11 | $23.93 | 884,631 |
2017-04-19 | $24.96 | $24.96 | $24.80 | $24.81 | $23.64 | 1,151,819 |
2017-04-18 | $25.05 | $25.05 | $24.93 | $24.96 | $23.79 | 999,658 |
2017-04-17 | $25.29 | $25.29 | $25.12 | $25.13 | $23.95 | 571,566 |
2017-04-13 | $25.42 | $25.46 | $25.39 | $25.40 | $24.21 | 350,267 |
2017-04-12 | $25.36 | $25.43 | $25.32 | $25.40 | $24.21 | 387,028 |
2017-04-11 | $25.39 | $25.42 | $25.31 | $25.38 | $24.19 | 506,648 |
2017-04-10 | $25.30 | $25.32 | $25.23 | $25.23 | $24.04 | 506,643 |
2017-04-07 | $25.44 | $25.53 | $25.43 | $25.44 | $24.24 | 559,092 |
2017-04-06 | $25.56 | $25.56 | $25.45 | $25.45 | $24.25 | 328,359 |
2017-04-05 | $25.55 | $25.59 | $25.47 | $25.50 | $24.30 | 527,771 |
2017-04-04 | $25.24 | $25.30 | $25.21 | $25.29 | $24.10 | 469,108 |
2017-04-03 | $25.32 | $25.32 | $25.16 | $25.22 | $24.03 | 329,863 |
2017-03-31 | $25.10 | $25.15 | $25.04 | $25.13 | $23.95 | 577,468 |
2017-03-30 | $24.93 | $24.98 | $24.86 | $24.89 | $23.72 | 595,015 |
2017-03-29 | $25.18 | $25.23 | $25.17 | $25.17 | $23.99 | 166,806 |
2017-03-28 | $25.19 | $25.31 | $25.19 | $25.21 | $24.02 | 462,549 |
2017-03-27 | $25.38 | $25.43 | $25.29 | $25.39 | $24.20 | 268,888 |
2017-03-24 | $25.37 | $25.48 | $25.32 | $25.40 | $24.21 | 661,309 |
2017-03-23 | $25.23 | $25.23 | $25.15 | $25.21 | $24.02 | 302,019 |
2017-03-22 | $25.10 | $25.22 | $25.06 | $25.21 | $24.02 | 532,467 |
2017-03-21 | $25.07 | $25.17 | $25.06 | $25.11 | $23.93 | 859,925 |
2017-03-20 | $24.99 | $25.06 | $24.96 | $25.03 | $23.86 | 499,990 |
2017-03-17 | $25.05 | $25.05 | $24.96 | $24.96 | $23.79 | 571,913 |
2017-03-16 | $25.40 | $25.44 | $25.36 | $25.42 | $24.22 | 615,499 |
2017-03-15 | $24.99 | $25.30 | $24.94 | $25.27 | $24.08 | 684,484 |
2017-03-14 | $24.89 | $24.90 | $24.82 | $24.82 | $23.65 | 281,440 |
2017-03-13 | $24.95 | $25.01 | $24.85 | $24.89 | $23.72 | 485,043 |
2017-03-10 | $24.63 | $24.75 | $24.63 | $24.74 | $23.58 | 227,604 |
2017-03-09 | $24.68 | $24.70 | $24.57 | $24.59 | $23.43 | 539,644 |
2017-03-08 | $24.90 | $24.92 | $24.79 | $24.81 | $23.64 | 262,564 |
2017-03-07 | $24.98 | $25.02 | $24.96 | $25.01 | $23.83 | 189,908 |
2017-03-06 | $24.90 | $24.96 | $24.89 | $24.93 | $23.76 | 315,852 |
2017-03-03 | $24.80 | $24.90 | $24.80 | $24.89 | $23.72 | 261,840 |
2017-03-02 | $24.96 | $24.97 | $24.83 | $24.83 | $23.66 | 653,614 |
2017-03-01 | $25.22 | $25.30 | $25.16 | $25.29 | $24.10 | 333,299 |
2017-02-28 | $25.14 | $25.22 | $25.14 | $25.16 | $23.98 | 395,100 |
2017-02-27 | $25.16 | $25.19 | $25.13 | $25.14 | $23.96 | 518,924 |
2017-02-24 | $25.40 | $25.40 | $25.28 | $25.34 | $24.15 | 246,971 |
2017-02-23 | $25.43 | $25.43 | $25.37 | $25.40 | $24.21 | 349,490 |
2017-02-22 | $25.43 | $25.50 | $25.38 | $25.50 | $24.30 | 416,997 |
2017-02-21 | $25.26 | $25.44 | $25.26 | $25.44 | $24.24 | 964,760 |
2017-02-17 | $24.96 | $24.99 | $24.88 | $24.93 | $23.76 | 631,397 |
2017-02-16 | $25.06 | $25.16 | $25.05 | $25.16 | $23.98 | 1,228,776 |
2017-02-15 | $24.95 | $25.00 | $24.86 | $24.93 | $23.76 | 519,621 |
2017-02-14 | $25.03 | $25.05 | $24.94 | $25.05 | $23.87 | 459,053 |
2017-02-13 | $25.02 | $25.05 | $24.91 | $25.01 | $23.83 | 611,963 |
2017-02-10 | $24.86 | $24.91 | $24.84 | $24.90 | $23.73 | 486,790 |
2017-02-09 | $24.75 | $24.78 | $24.71 | $24.75 | $23.59 | 516,369 |
2017-02-08 | $24.59 | $24.68 | $24.57 | $24.68 | $23.52 | 553,939 |
2017-02-07 | $24.62 | $24.70 | $24.51 | $24.53 | $23.38 | 549,423 |
2017-02-06 | $24.77 | $24.86 | $24.70 | $24.74 | $23.58 | 295,172 |
2017-02-03 | $24.70 | $24.84 | $24.69 | $24.78 | $23.61 | 429,267 |
2017-02-02 | $24.98 | $25.01 | $24.92 | $24.98 | $23.80 | 356,222 |
2017-02-01 | $24.96 | $24.97 | $24.91 | $24.91 | $23.74 | 238,674 |
2017-01-31 | $24.92 | $24.96 | $24.86 | $24.95 | $23.78 | 416,891 |
2017-01-30 | $24.91 | $24.93 | $24.85 | $24.88 | $23.71 | 294,464 |
2017-01-27 | $24.85 | $24.92 | $24.85 | $24.91 | $23.74 | 326,939 |
2017-01-26 | $24.90 | $24.90 | $24.82 | $24.85 | $23.68 | 370,362 |
2017-01-25 | $24.76 | $24.85 | $24.76 | $24.85 | $23.68 | 910,068 |
2017-01-24 | $24.71 | $24.80 | $24.69 | $24.74 | $23.58 | 1,067,221 |
2017-01-23 | $24.70 | $24.78 | $24.68 | $24.77 | $23.60 | 1,133,968 |
2017-01-20 | $24.56 | $24.67 | $24.56 | $24.67 | $23.51 | 1,032,360 |
2017-01-19 | $24.31 | $24.44 | $24.30 | $24.35 | $23.20 | 1,065,037 |
2017-01-18 | $24.61 | $24.61 | $24.41 | $24.43 | $23.28 | 836,407 |
2017-01-17 | $24.39 | $24.52 | $24.39 | $24.51 | $23.36 | 1,190,978 |
2017-01-13 | $24.09 | $24.30 | $24.09 | $24.28 | $23.14 | 891,274 |
2017-01-12 | $24.10 | $24.18 | $24.08 | $24.16 | $23.02 | 1,002,260 |
2017-01-11 | $24.08 | $24.20 | $24.04 | $24.09 | $22.96 | 1,103,112 |
2017-01-10 | $24.31 | $24.35 | $24.25 | $24.34 | $23.19 | 1,222,282 |
2017-01-09 | $24.38 | $24.38 | $24.22 | $24.28 | $23.14 | 403,460 |
2017-01-06 | $24.37 | $24.40 | $24.20 | $24.25 | $23.11 | 1,457,369 |
2017-01-05 | $24.52 | $24.68 | $24.52 | $24.66 | $23.50 | 2,601,435 |
2017-01-04 | $24.25 | $24.47 | $24.25 | $24.47 | $23.32 | 1,417,790 |
2017-01-03 | $23.80 | $23.89 | $23.76 | $23.89 | $22.77 | 846,464 |
2016-12-30 | $23.58 | $23.58 | $23.45 | $23.45 | $22.35 | 473,070 |
2016-12-29 | $23.44 | $23.55 | $23.44 | $23.54 | $22.43 | 432,516 |
2016-12-28 | $23.52 | $23.52 | $23.46 | $23.46 | $22.36 | 474,829 |
2016-12-27 | $23.70 | $23.77 | $23.70 | $23.73 | $22.61 | 420,482 |
2016-12-23 | $23.59 | $23.59 | $23.51 | $23.52 | $22.41 | 590,783 |
2016-12-22 | $23.86 | $23.86 | $23.76 | $23.77 | $22.65 | 1,274,406 |
2016-12-21 | $23.91 | $23.93 | $23.85 | $23.86 | $22.74 | 680,875 |
2016-12-20 | $23.84 | $23.85 | $23.79 | $23.79 | $22.51 | 1,035,691 |
2016-12-19 | $23.99 | $24.01 | $23.94 | $23.95 | $22.66 | 883,343 |
2016-12-16 | $24.05 | $24.09 | $23.95 | $23.95 | $22.66 | 2,020,778 |
2016-12-15 | $24.06 | $24.10 | $24.00 | $24.05 | $22.76 | 1,449,374 |
2016-12-14 | $24.51 | $24.51 | $24.26 | $24.26 | $22.95 | 1,327,871 |
2016-12-13 | $24.62 | $24.69 | $24.61 | $24.63 | $23.30 | 1,604,053 |
2016-12-12 | $24.85 | $24.86 | $24.51 | $24.60 | $23.28 | 2,645,982 |
2016-12-09 | $25.54 | $25.54 | $25.36 | $25.44 | $24.07 | 946,979 |
2016-12-08 | $25.33 | $25.44 | $25.27 | $25.28 | $23.92 | 886,217 |
2016-12-07 | $25.48 | $25.60 | $25.43 | $25.58 | $24.20 | 740,317 |
2016-12-06 | $25.37 | $25.41 | $25.33 | $25.35 | $23.99 | 784,619 |
2016-12-05 | $25.56 | $25.63 | $25.47 | $25.55 | $24.17 | 1,081,448 |
2016-12-02 | $25.90 | $25.97 | $25.85 | $25.93 | $24.53 | 868,392 |
2016-12-01 | $26.09 | $26.19 | $26.08 | $26.18 | $24.77 | 771,209 |
2016-11-30 | $25.93 | $25.93 | $25.83 | $25.88 | $24.49 | 1,093,020 |
2016-11-29 | $25.98 | $26.14 | $25.90 | $26.13 | $24.72 | 1,497,877 |
2016-11-28 | $25.72 | $25.77 | $25.69 | $25.73 | $24.35 | 723,012 |
2016-11-25 | $25.60 | $25.70 | $25.53 | $25.70 | $24.32 | 762,164 |
2016-11-23 | $25.23 | $25.30 | $25.15 | $25.25 | $23.89 | 798,701 |
2016-11-22 | $25.30 | $25.42 | $25.29 | $25.41 | $24.04 | 707,323 |
2016-11-21 | $25.05 | $25.14 | $25.03 | $25.14 | $23.79 | 549,867 |
2016-11-18 | $24.92 | $24.92 | $24.82 | $24.83 | $23.49 | 447,100 |
2016-11-17 | $24.99 | $25.10 | $24.91 | $25.08 | $23.73 | 263,795 |
2016-11-16 | $24.97 | $24.97 | $24.89 | $24.92 | $23.58 | 444,960 |
2016-11-15 | $25.03 | $25.08 | $25.00 | $25.07 | $23.72 | 434,803 |
2016-11-14 | $25.12 | $25.13 | $25.01 | $25.03 | $23.68 | 490,359 |
2016-11-11 | $25.01 | $25.15 | $24.94 | $25.11 | $23.76 | 1,249,113 |
2016-11-10 | $25.03 | $25.07 | $24.68 | $24.79 | $23.46 | 1,277,811 |
2016-11-09 | $24.80 | $24.99 | $24.80 | $24.90 | $23.56 | 1,556,793 |
2016-11-08 | $24.88 | $25.06 | $24.84 | $24.98 | $23.64 | 913,905 |
2016-11-07 | $24.80 | $24.90 | $24.79 | $24.90 | $23.56 | 701,097 |
2016-11-04 | $24.85 | $24.85 | $24.72 | $24.74 | $23.41 | 846,326 |
2016-11-03 | $24.76 | $24.91 | $24.76 | $24.90 | $23.56 | 714,390 |
2016-11-02 | $24.73 | $24.77 | $24.63 | $24.64 | $23.31 | 473,744 |
2016-11-01 | $24.84 | $24.84 | $24.68 | $24.82 | $23.48 | 548,511 |
2016-10-31 | $24.63 | $24.68 | $24.60 | $24.64 | $23.31 | 295,568 |
2016-10-28 | $24.67 | $24.74 | $24.61 | $24.65 | $23.32 | 488,403 |
2016-10-27 | $24.77 | $24.78 | $24.67 | $24.67 | $23.34 | 321,096 |
2016-10-26 | $24.82 | $24.88 | $24.76 | $24.80 | $23.47 | 424,791 |
2016-10-25 | $24.99 | $25.00 | $24.87 | $24.90 | $23.56 | 947,427 |
2016-10-24 | $25.00 | $25.10 | $25.00 | $25.03 | $23.68 | 517,212 |
2016-10-21 | $24.76 | $24.80 | $24.68 | $24.70 | $23.37 | 702,812 |
2016-10-20 | $24.66 | $24.78 | $24.66 | $24.76 | $23.43 | 429,881 |
2016-10-19 | $24.79 | $24.80 | $24.71 | $24.75 | $23.42 | 2,030,133 |
2016-10-18 | $24.75 | $24.90 | $24.75 | $24.86 | $23.52 | 1,372,437 |
2016-10-17 | $24.40 | $24.43 | $24.35 | $24.38 | $23.07 | 566,708 |
2016-10-14 | $24.72 | $24.77 | $24.69 | $24.70 | $23.37 | 533,915 |
2016-10-13 | $24.58 | $24.63 | $24.48 | $24.55 | $23.23 | 567,112 |
2016-10-12 | $24.63 | $24.68 | $24.58 | $24.65 | $23.32 | 142,536 |
2016-10-11 | $24.84 | $24.84 | $24.58 | $24.61 | $23.29 | 587,283 |
2016-10-10 | $24.78 | $24.81 | $24.70 | $24.75 | $23.42 | 567,830 |
2016-10-07 | $24.66 | $24.67 | $24.52 | $24.66 | $23.33 | 581,631 |
2016-10-06 | $24.52 | $24.65 | $24.52 | $24.57 | $23.25 | 740,002 |
2016-10-05 | $24.45 | $24.53 | $24.45 | $24.52 | $23.20 | 776,636 |
2016-10-04 | $24.47 | $24.58 | $24.42 | $24.44 | $23.12 | 401,137 |
2016-10-03 | $24.58 | $24.60 | $24.42 | $24.55 | $23.23 | 452,893 |
2016-09-30 | $24.46 | $24.63 | $24.46 | $24.58 | $23.26 | 535,123 |
2016-09-29 | $24.45 | $24.56 | $24.40 | $24.43 | $23.12 | 593,696 |
2016-09-28 | $24.37 | $24.48 | $24.30 | $24.47 | $23.15 | 266,331 |
2016-09-27 | $24.28 | $24.40 | $24.28 | $24.37 | $23.06 | 562,990 |
2016-09-26 | $24.16 | $24.18 | $24.07 | $24.12 | $22.82 | 1,081,511 |
2016-09-23 | $24.71 | $24.72 | $24.58 | $24.60 | $23.28 | 626,176 |
2016-09-22 | $25.00 | $25.00 | $24.85 | $24.90 | $23.56 | 580,306 |
2016-09-21 | $24.60 | $24.87 | $24.60 | $24.84 | $23.50 | 651,780 |
2016-09-20 | $24.71 | $24.75 | $24.57 | $24.59 | $23.27 | 615,383 |
2016-09-19 | $24.83 | $24.83 | $24.65 | $24.69 | $23.36 | 421,545 |
2016-09-16 | $24.63 | $24.69 | $24.54 | $24.65 | $23.32 | 635,071 |
2016-09-15 | $24.40 | $24.65 | $24.40 | $24.61 | $23.29 | 806,564 |
2016-09-14 | $24.37 | $24.45 | $24.34 | $24.35 | $23.04 | 612,700 |
2016-09-13 | $24.46 | $24.68 | $24.35 | $24.39 | $23.08 | 1,246,088 |
2016-09-12 | $24.31 | $24.75 | $24.29 | $24.67 | $23.34 | 827,566 |
2016-09-09 | $24.98 | $25.15 | $24.71 | $24.73 | $23.40 | 1,621,079 |
2016-09-08 | $25.40 | $25.40 | $25.27 | $25.27 | $23.91 | 693,280 |
2016-09-07 | $25.36 | $25.37 | $25.25 | $25.25 | $23.89 | 442,264 |
2016-09-06 | $25.25 | $25.36 | $25.19 | $25.34 | $23.98 | 1,117,252 |
2016-09-02 | $25.15 | $25.15 | $25.08 | $25.12 | $23.77 | 825,176 |
2016-09-01 | $24.95 | $25.01 | $24.89 | $24.96 | $23.62 | 703,430 |
2016-08-31 | $25.17 | $25.18 | $25.09 | $25.15 | $23.80 | 580,469 |
2016-08-30 | $25.07 | $25.07 | $24.98 | $25.02 | $23.67 | 667,362 |
2016-08-29 | $24.94 | $25.11 | $24.90 | $25.07 | $23.72 | 1,366,918 |
2016-08-26 | $25.07 | $25.20 | $24.84 | $24.90 | $23.56 | 991,218 |
2016-08-25 | $25.12 | $25.13 | $25.02 | $25.07 | $23.72 | 727,357 |
2016-08-24 | $25.29 | $25.31 | $25.20 | $25.24 | $23.88 | 695,938 |
2016-08-23 | $25.50 | $25.53 | $25.37 | $25.37 | $24.00 | 410,350 |
2016-08-22 | $25.37 | $25.40 | $25.30 | $25.36 | $24.00 | 1,031,957 |
2016-08-19 | $25.47 | $25.58 | $25.44 | $25.51 | $24.14 | 905,979 |
2016-08-18 | $25.61 | $25.68 | $25.54 | $25.67 | $24.29 | 726,853 |
2016-08-17 | $25.74 | $25.78 | $25.58 | $25.65 | $24.27 | 1,600,331 |
2016-08-16 | $25.95 | $26.01 | $25.85 | $25.91 | $24.52 | 2,366,552 |
2016-08-15 | $25.81 | $26.07 | $25.80 | $26.02 | $24.62 | 3,711,728 |
2016-08-12 | $25.02 | $25.09 | $24.97 | $25.03 | $23.68 | 1,068,653 |
2016-08-11 | $24.53 | $24.63 | $24.47 | $24.57 | $23.25 | 864,647 |
2016-08-10 | $24.63 | $24.66 | $24.52 | $24.55 | $23.23 | 512,218 |
2016-08-09 | $24.67 | $24.70 | $24.61 | $24.70 | $23.37 | 722,232 |
2016-08-08 | $24.38 | $24.54 | $24.38 | $24.41 | $23.10 | 465,630 |
2016-08-05 | $24.25 | $24.28 | $24.21 | $24.26 | $22.95 | 543,354 |
2016-08-04 | $24.17 | $24.24 | $24.12 | $24.22 | $22.92 | 391,460 |
2016-08-03 | $24.08 | $24.17 | $24.06 | $24.17 | $22.87 | 571,603 |
2016-08-02 | $23.96 | $24.07 | $23.96 | $24.05 | $22.76 | 661,925 |
2016-08-01 | $24.00 | $24.09 | $23.84 | $23.85 | $22.57 | 944,307 |
2016-07-29 | $24.18 | $24.34 | $24.17 | $24.29 | $22.98 | 671,530 |
2016-07-28 | $24.23 | $24.35 | $24.23 | $24.33 | $23.02 | 375,718 |
2016-07-27 | $24.25 | $24.28 | $24.16 | $24.22 | $22.92 | 1,531,902 |
2016-07-26 | $24.67 | $24.78 | $24.60 | $24.72 | $23.39 | 1,300,047 |
2016-07-25 | $24.42 | $24.47 | $24.28 | $24.28 | $22.97 | 372,017 |
2016-07-22 | $24.30 | $24.37 | $24.29 | $24.34 | $23.03 | 684,352 |
2016-07-21 | $24.53 | $24.55 | $24.44 | $24.45 | $23.13 | 384,033 |
2016-07-20 | $24.44 | $24.53 | $24.37 | $24.48 | $23.16 | 442,440 |
2016-07-19 | $24.40 | $24.40 | $24.28 | $24.28 | $22.97 | 394,214 |
2016-07-18 | $24.46 | $24.52 | $24.30 | $24.45 | $23.13 | 750,562 |
2016-07-15 | $24.68 | $24.68 | $24.57 | $24.62 | $23.29 | 1,098,821 |
2016-07-14 | $24.75 | $24.76 | $24.69 | $24.72 | $23.39 | 855,559 |
2016-07-13 | $24.87 | $24.88 | $24.70 | $24.81 | $23.47 | 1,707,661 |
2016-07-12 | $24.61 | $24.84 | $24.61 | $24.79 | $23.46 | 1,427,975 |
2016-07-11 | $24.02 | $24.08 | $23.98 | $24.08 | $22.78 | 1,011,178 |
2016-07-08 | $23.97 | $24.13 | $23.97 | $24.11 | $22.81 | 792,612 |
2016-07-07 | $24.07 | $24.09 | $23.92 | $23.96 | $22.67 | 626,477 |
2016-07-06 | $23.90 | $24.09 | $23.86 | $24.09 | $22.79 | 1,066,815 |
2016-07-05 | $23.75 | $23.95 | $23.75 | $23.84 | $22.56 | 1,029,304 |
2016-07-01 | $23.65 | $23.67 | $23.55 | $23.59 | $22.32 | 728,211 |
2016-06-30 | $23.70 | $23.76 | $23.60 | $23.76 | $22.48 | 659,334 |
2016-06-29 | $23.59 | $23.78 | $23.56 | $23.76 | $22.48 | 1,069,313 |
2016-06-28 | $23.45 | $23.47 | $23.28 | $23.40 | $22.14 | 824,715 |
2016-06-27 | $23.17 | $23.21 | $23.01 | $23.11 | $21.87 | 1,635,103 |
2016-06-24 | $23.01 | $23.39 | $22.90 | $22.92 | $21.69 | 2,291,898 |
2016-06-23 | $23.59 | $23.79 | $23.55 | $23.78 | $22.50 | 933,618 |
2016-06-22 | $23.60 | $23.74 | $23.59 | $23.64 | $22.37 | 1,139,534 |
2016-06-21 | $23.41 | $23.45 | $23.31 | $23.35 | $22.09 | 520,247 |
2016-06-20 | $23.43 | $23.62 | $23.43 | $23.47 | $22.21 | 1,267,183 |
2016-06-17 | $23.28 | $23.46 | $23.24 | $23.43 | $22.17 | 1,154,442 |
2016-06-16 | $23.07 | $23.32 | $22.98 | $23.28 | $22.03 | 1,048,386 |
2016-06-15 | $23.20 | $23.28 | $23.13 | $23.15 | $21.90 | 3,120,658 |
2016-06-14 | $22.96 | $23.11 | $22.90 | $23.10 | $21.86 | 1,821,629 |
2016-06-13 | $22.83 | $22.98 | $22.80 | $22.80 | $21.57 | 1,825,625 |
2016-06-10 | $23.49 | $23.50 | $23.31 | $23.38 | $22.12 | 1,506,662 |
2016-06-09 | $23.80 | $23.83 | $23.61 | $23.82 | $22.54 | 736,015 |
2016-06-08 | $23.93 | $23.98 | $23.86 | $23.91 | $22.62 | 974,041 |
2016-06-07 | $24.15 | $24.18 | $24.08 | $24.08 | $22.78 | 1,218,476 |
2016-06-06 | $24.05 | $24.27 | $24.05 | $24.20 | $22.90 | 1,048,671 |
2016-06-03 | $24.10 | $24.30 | $24.10 | $24.29 | $22.98 | 1,312,866 |
2016-06-02 | $23.86 | $24.04 | $23.81 | $24.02 | $22.73 | 1,403,564 |
2016-06-01 | $23.95 | $23.95 | $23.74 | $23.80 | $22.52 | 1,173,210 |
2016-05-31 | $24.04 | $24.22 | $23.94 | $24.22 | $22.92 | 3,555,770 |
2016-05-27 | $23.19 | $23.19 | $23.06 | $23.14 | $21.89 | 713,447 |
2016-05-26 | $23.17 | $23.26 | $23.00 | $23.04 | $21.80 | 359,029 |
2016-05-25 | $23.09 | $23.21 | $23.01 | $23.06 | $21.82 | 937,255 |
2016-05-24 | $22.92 | $23.28 | $22.91 | $23.27 | $22.02 | 1,033,771 |
2016-05-23 | $23.10 | $23.14 | $23.01 | $23.03 | $21.79 | 676,191 |
2016-05-20 | $23.09 | $23.17 | $22.99 | $23.11 | $21.87 | 1,168,033 |
2016-05-19 | $22.72 | $22.83 | $22.68 | $22.72 | $21.50 | 1,356,842 |
2016-05-18 | $22.88 | $22.92 | $22.61 | $22.75 | $21.53 | 1,470,041 |
2016-05-17 | $23.06 | $23.12 | $22.92 | $22.94 | $21.71 | 1,058,705 |
2016-05-16 | $23.04 | $23.26 | $23.04 | $23.23 | $21.98 | 1,657,478 |
2016-05-13 | $22.94 | $23.01 | $22.78 | $22.80 | $21.57 | 1,220,565 |
2016-05-12 | $23.15 | $23.24 | $23.01 | $23.06 | $21.82 | 1,032,911 |
2016-05-11 | $23.01 | $23.10 | $22.94 | $22.95 | $21.71 | 849,731 |
2016-05-10 | $22.92 | $23.22 | $22.92 | $23.22 | $21.97 | 1,190,406 |
2016-05-09 | $22.91 | $22.91 | $22.65 | $22.72 | $21.50 | 3,221,295 |
2016-05-06 | $23.40 | $23.52 | $23.39 | $23.43 | $22.17 | 2,300,813 |
2016-05-05 | $24.13 | $24.21 | $24.05 | $24.14 | $22.84 | 1,179,086 |
2016-05-04 | $24.15 | $24.21 | $23.99 | $24.01 | $22.72 | 804,878 |
2016-05-03 | $24.25 | $24.30 | $24.06 | $24.12 | $22.82 | 1,382,039 |
2016-05-02 | $23.92 | $23.99 | $23.87 | $23.95 | $22.66 | 658,903 |
2016-04-29 | $23.96 | $23.96 | $23.77 | $23.92 | $22.63 | 1,165,451 |
2016-04-28 | $23.95 | $24.00 | $23.84 | $23.85 | $22.57 | 1,120,546 |
2016-04-27 | $23.95 | $24.16 | $23.95 | $24.10 | $22.80 | 746,383 |
2016-04-26 | $24.09 | $24.21 | $24.08 | $24.20 | $22.90 | 1,204,835 |
2016-04-25 | $23.83 | $23.90 | $23.76 | $23.86 | $22.58 | 931,489 |
2016-04-22 | $23.98 | $24.07 | $23.87 | $23.98 | $22.69 | 1,644,836 |
2016-04-21 | $24.04 | $24.05 | $23.76 | $23.77 | $22.49 | 2,336,757 |
2016-04-20 | $24.25 | $24.33 | $24.02 | $24.19 | $22.89 | 2,318,719 |
2016-04-19 | $24.81 | $24.90 | $24.74 | $24.88 | $23.54 | 1,280,388 |
2016-04-18 | $24.61 | $24.87 | $24.54 | $24.80 | $23.47 | 1,362,419 |
2016-04-15 | $24.85 | $24.97 | $24.80 | $24.86 | $23.52 | 2,844,361 |
2016-04-14 | $25.19 | $25.19 | $24.95 | $25.04 | $23.69 | 3,091,264 |
2016-04-13 | $25.12 | $25.30 | $25.10 | $25.19 | $23.83 | 4,073,806 |
2016-04-12 | $24.59 | $24.76 | $24.42 | $24.74 | $23.41 | 1,262,699 |
2016-04-11 | $24.67 | $24.83 | $24.58 | $24.63 | $23.30 | 1,583,908 |
2016-04-08 | $24.50 | $24.53 | $24.24 | $24.36 | $23.05 | 1,673,682 |
2016-04-07 | $24.40 | $24.55 | $24.04 | $24.15 | $22.85 | 3,113,973 |
2016-04-06 | $24.70 | $24.99 | $24.65 | $24.99 | $23.64 | 878,943 |
2016-04-05 | $24.80 | $24.90 | $24.64 | $24.71 | $23.38 | 1,364,646 |
2016-04-04 | $24.58 | $24.77 | $24.47 | $24.49 | $23.17 | 845,132 |
2016-04-01 | $24.30 | $24.77 | $24.30 | $24.70 | $23.37 | 1,596,589 |
2016-03-31 | $24.66 | $24.73 | $24.55 | $24.55 | $23.23 | 1,465,473 |
2016-03-30 | $24.79 | $24.95 | $24.71 | $24.84 | $23.50 | 2,413,878 |
2016-03-29 | $23.69 | $24.14 | $23.65 | $23.91 | $22.62 | 2,304,330 |
2016-03-28 | $23.80 | $24.09 | $23.80 | $24.08 | $22.78 | 1,113,824 |
2016-03-24 | $24.00 | $24.01 | $23.85 | $23.93 | $22.64 | 2,249,097 |
2016-03-23 | $24.64 | $24.70 | $24.45 | $24.47 | $23.15 | 847,527 |
2016-03-22 | $24.65 | $24.75 | $24.52 | $24.55 | $23.23 | 1,973,857 |
2016-03-21 | $25.02 | $25.11 | $24.86 | $25.06 | $23.71 | 3,281,471 |
2016-03-18 | $24.54 | $24.77 | $24.46 | $24.69 | $23.36 | 4,189,317 |
2016-03-17 | $23.88 | $24.22 | $23.84 | $24.16 | $22.86 | 2,414,518 |
2016-03-16 | $23.16 | $23.81 | $23.14 | $23.79 | $22.51 | 2,027,997 |
2016-03-15 | $23.15 | $23.29 | $23.03 | $23.20 | $21.95 | 1,202,519 |
2016-03-14 | $23.25 | $23.42 | $23.19 | $23.37 | $22.11 | 1,202,350 |
2016-03-11 | $22.74 | $23.13 | $22.74 | $23.11 | $21.87 | 1,835,597 |
2016-03-10 | $22.72 | $22.79 | $22.35 | $22.53 | $21.32 | 1,538,380 |
2016-03-09 | $23.08 | $23.16 | $22.96 | $23.08 | $21.84 | 2,130,170 |
2016-03-08 | $23.50 | $23.50 | $23.12 | $23.16 | $21.91 | 2,356,212 |
2016-03-07 | $23.62 | $23.70 | $23.49 | $23.51 | $22.24 | 1,598,668 |
2016-03-04 | $23.51 | $23.91 | $23.45 | $23.88 | $22.59 | 2,503,758 |
2016-03-03 | $23.14 | $23.30 | $23.02 | $23.19 | $21.94 | 1,236,739 |
2016-03-02 | $22.94 | $23.14 | $22.89 | $23.09 | $21.85 | 1,598,516 |
2016-03-01 | $22.17 | $22.49 | $22.11 | $22.46 | $21.25 | 1,943,935 |
2016-02-29 | $21.84 | $21.92 | $21.76 | $21.76 | $20.59 | 1,508,836 |
2016-02-26 | $22.44 | $22.48 | $22.25 | $22.30 | $21.10 | 850,815 |
2016-02-25 | $22.08 | $22.25 | $21.95 | $22.16 | $20.97 | 2,245,951 |
2016-02-24 | $23.28 | $23.55 | $23.15 | $23.52 | $22.25 | 1,474,481 |
2016-02-23 | $23.25 | $23.36 | $23.12 | $23.13 | $21.89 | 1,368,797 |
2016-02-22 | $23.63 | $23.86 | $23.59 | $23.81 | $22.53 | 1,868,786 |
2016-02-19 | $23.05 | $23.16 | $22.97 | $23.12 | $21.88 | 1,543,593 |
2016-02-18 | $23.18 | $23.32 | $22.97 | $23.04 | $21.80 | 1,293,258 |
2016-02-17 | $23.03 | $23.48 | $22.98 | $23.43 | $22.17 | 2,224,924 |
2016-02-16 | $22.70 | $23.04 | $22.52 | $23.01 | $21.77 | 4,065,666 |
2016-02-12 | $21.30 | $21.52 | $21.11 | $21.50 | $20.34 | 1,390,632 |
2016-02-11 | $21.08 | $21.24 | $20.90 | $21.08 | $19.95 | 1,987,653 |
2016-02-10 | $21.36 | $21.74 | $21.36 | $21.57 | $20.41 | 723,265 |
2016-02-09 | $21.20 | $21.49 | $21.19 | $21.33 | $20.18 | 669,039 |
2016-02-08 | $21.41 | $21.65 | $21.31 | $21.44 | $20.29 | 830,840 |
2016-02-05 | $22.07 | $22.07 | $21.61 | $21.64 | $20.48 | 1,330,431 |
2016-02-04 | $22.24 | $22.50 | $22.19 | $22.34 | $21.14 | 1,921,961 |
2016-02-03 | $21.74 | $22.17 | $21.67 | $22.16 | $20.97 | 1,327,120 |
2016-02-02 | $22.04 | $22.04 | $21.61 | $21.74 | $20.57 | 1,324,681 |
2016-02-01 | $21.39 | $21.52 | $21.30 | $21.43 | $20.28 | 1,784,673 |
2016-01-29 | $21.87 | $22.23 | $21.82 | $22.17 | $20.98 | 2,366,905 |
2016-01-28 | $21.45 | $21.51 | $21.14 | $21.28 | $20.13 | 2,054,601 |
2016-01-27 | $21.70 | $21.96 | $21.60 | $21.62 | $20.46 | 1,543,972 |
2016-01-26 | $22.00 | $22.11 | $21.92 | $22.01 | $20.83 | 3,170,592 |
2016-01-25 | $23.15 | $23.17 | $22.80 | $22.81 | $21.58 | 1,096,167 |
2016-01-22 | $23.41 | $23.47 | $23.25 | $23.44 | $22.18 | 1,002,573 |
2016-01-21 | $22.83 | $23.23 | $22.79 | $23.11 | $21.87 | 1,102,403 |
2016-01-20 | $23.16 | $23.45 | $22.92 | $23.33 | $22.07 | 1,886,622 |
2016-01-19 | $23.73 | $23.92 | $23.51 | $23.83 | $22.55 | 4,228,517 |
2016-01-15 | $22.72 | $22.86 | $22.26 | $22.67 | $21.45 | 2,861,194 |
2016-01-14 | $23.63 | $23.97 | $23.44 | $23.95 | $22.66 | 2,571,232 |
2016-01-13 | $23.53 | $23.53 | $22.95 | $22.95 | $21.71 | 2,296,398 |
2016-01-12 | $24.19 | $24.31 | $23.95 | $24.19 | $22.89 | 1,469,701 |
2016-01-11 | $23.85 | $23.90 | $23.44 | $23.67 | $22.40 | 2,907,530 |
2016-01-08 | $24.65 | $24.71 | $24.19 | $24.26 | $22.95 | 2,061,110 |
2016-01-07 | $24.06 | $24.92 | $23.90 | $24.13 | $22.83 | 4,267,255 |
2016-01-06 | $25.79 | $25.99 | $25.68 | $25.75 | $24.36 | 1,144,834 |
2016-01-05 | $25.97 | $26.00 | $25.77 | $25.96 | $24.56 | 2,816,292 |
2016-01-04 | $25.67 | $25.85 | $25.24 | $25.60 | $24.22 | 3,870,699 |
2015-12-31 | $28.22 | $28.37 | $27.98 | $27.98 | $26.47 | 1,005,320 |
2015-12-30 | $28.22 | $28.40 | $28.15 | $28.30 | $26.78 | 1,260,852 |
2015-12-29 | $28.44 | $28.51 | $28.33 | $28.41 | $26.88 | 1,053,184 |
2015-12-28 | $28.37 | $28.37 | $28.07 | $28.17 | $26.65 | 2,511,954 |
2015-12-24 | $29.20 | $29.24 | $29.03 | $29.08 | $27.51 | 942,179 |
2015-12-23 | $29.45 | $29.49 | $29.30 | $29.39 | $27.81 | 1,349,418 |
2015-12-22 | $29.57 | $29.82 | $29.39 | $29.76 | $28.16 | 1,559,027 |
2015-12-21 | $29.40 | $29.43 | $29.24 | $29.39 | $27.81 | 2,498,619 |
2015-12-18 | $28.40 | $28.66 | $28.40 | $28.60 | $27.06 | 2,699,318 |
2015-12-17 | $28.75 | $28.77 | $28.27 | $28.30 | $26.78 | 981,169 |
2015-12-16 | $28.08 | $28.49 | $27.95 | $28.35 | $26.82 | 1,842,146 |
2015-12-15 | $36.26 | $36.45 | $36.18 | $36.30 | $26.47 | 1,755,683 |
2015-12-14 | $36.13 | $36.28 | $35.98 | $36.26 | $26.45 | 2,159,975 |
2015-12-11 | $35.10 | $35.30 | $34.82 | $34.91 | $25.46 | 2,038,673 |
2015-12-10 | $35.55 | $35.77 | $35.40 | $35.55 | $25.93 | 2,114,469 |
2015-12-09 | $35.75 | $36.05 | $35.50 | $35.51 | $25.90 | 1,267,272 |
2015-12-08 | $35.42 | $35.86 | $35.42 | $35.70 | $26.04 | 2,111,412 |
2015-12-07 | $36.67 | $36.78 | $36.09 | $36.27 | $26.45 | 1,475,320 |
2015-12-04 | $36.39 | $36.93 | $36.34 | $36.82 | $26.85 | 687,985 |
2015-12-03 | $37.15 | $37.23 | $36.88 | $36.97 | $26.96 | 1,334,956 |
2015-12-02 | $37.00 | $37.13 | $36.70 | $36.87 | $26.89 | 1,537,006 |
2015-12-01 | $36.00 | $36.15 | $35.71 | $35.83 | $26.13 | 1,016,174 |
2015-11-30 | $35.34 | $35.92 | $35.23 | $35.92 | $26.20 | 2,052,651 |
2015-11-27 | $35.41 | $35.50 | $35.10 | $35.10 | $25.60 | 2,940,356 |
2015-11-25 | $37.90 | $37.92 | $37.69 | $37.85 | $27.61 | 813,742 |
2015-11-24 | $37.23 | $37.53 | $37.15 | $37.51 | $27.36 | 871,356 |
2015-11-23 | $37.48 | $37.49 | $37.27 | $37.40 | $27.28 | 1,760,026 |
2015-11-20 | $38.06 | $38.08 | $37.84 | $37.86 | $27.61 | 1,891,985 |
2015-11-19 | $37.95 | $38.06 | $37.80 | $37.98 | $27.70 | 1,315,509 |
2015-11-18 | $37.16 | $37.57 | $37.08 | $37.47 | $27.33 | 3,502,356 |
2015-11-17 | $37.48 | $37.71 | $37.43 | $37.55 | $27.39 | 1,407,681 |
2015-11-16 | $37.43 | $38.00 | $37.28 | $37.95 | $27.68 | 3,357,484 |
2015-11-13 | $36.69 | $36.69 | $36.06 | $36.18 | $26.39 | 3,106,096 |
2015-11-12 | $37.85 | $37.89 | $37.42 | $37.42 | $27.29 | 1,774,658 |
2015-11-11 | $38.48 | $38.60 | $38.23 | $38.30 | $27.93 | 3,087,519 |
2015-11-10 | $38.07 | $38.27 | $37.99 | $38.17 | $27.84 | 843,202 |
2015-11-09 | $38.21 | $38.37 | $37.74 | $37.87 | $27.62 | 1,988,394 |
2015-11-06 | $37.58 | $38.06 | $37.38 | $38.01 | $27.72 | 1,967,265 |
2015-11-05 | $37.13 | $37.30 | $36.98 | $37.10 | $27.06 | 2,080,964 |
2015-11-04 | $36.76 | $36.80 | $36.36 | $36.45 | $26.58 | 2,956,756 |
2015-11-03 | $34.90 | $35.08 | $34.69 | $34.92 | $25.47 | 800,234 |
2015-11-02 | $35.00 | $35.28 | $34.90 | $35.15 | $25.64 | 1,648,928 |
2015-10-30 | $35.53 | $35.65 | $35.38 | $35.52 | $25.91 | 919,899 |
2015-10-29 | $35.30 | $35.47 | $35.20 | $35.40 | $25.82 | 1,505,614 |
2015-10-28 | $35.18 | $35.37 | $34.78 | $34.95 | $25.49 | 1,760,695 |
2015-10-27 | $35.98 | $35.98 | $35.67 | $35.72 | $26.05 | 902,375 |
2015-10-26 | $36.09 | $36.11 | $35.88 | $35.92 | $26.20 | 2,174,701 |
2015-10-23 | $36.90 | $37.05 | $36.59 | $36.90 | $26.91 | 2,962,738 |
2015-10-22 | $35.45 | $36.01 | $35.41 | $35.94 | $26.21 | 1,997,496 |
2015-10-21 | $34.96 | $34.97 | $34.55 | $34.61 | $25.24 | 2,699,042 |
2015-10-20 | $36.14 | $36.31 | $35.99 | $36.26 | $26.45 | 1,709,160 |
2015-10-19 | $35.64 | $35.82 | $35.51 | $35.59 | $25.96 | 1,854,897 |
2015-10-16 | $35.94 | $36.21 | $35.73 | $36.19 | $26.39 | 3,237,663 |
2015-10-15 | $35.31 | $35.84 | $35.25 | $35.77 | $26.09 | 4,276,135 |
2015-10-14 | $34.49 | $34.49 | $34.16 | $34.17 | $24.92 | 1,776,183 |
2015-10-13 | $34.67 | $34.98 | $34.49 | $34.69 | $25.30 | 1,775,160 |
2015-10-12 | $34.85 | $35.07 | $34.83 | $34.85 | $25.42 | 2,083,864 |
2015-10-09 | $33.90 | $33.98 | $33.62 | $33.62 | $24.52 | 2,021,274 |
2015-10-08 | $33.59 | $34.07 | $33.43 | $34.06 | $24.84 | 2,605,325 |
2015-10-07 | $34.60 | $34.70 | $34.26 | $34.52 | $25.18 | 3,140,194 |
2015-10-06 | $33.50 | $33.84 | $33.50 | $33.59 | $24.50 | 727,956 |
2015-10-05 | $33.68 | $33.98 | $33.51 | $33.85 | $24.69 | 2,002,328 |
2015-10-02 | $32.38 | $33.44 | $32.38 | $33.40 | $24.36 | 3,069,703 |
2015-10-01 | $32.50 | $32.62 | $32.22 | $32.59 | $23.77 | 672,707 |
2015-09-30 | $32.20 | $32.37 | $32.01 | $32.37 | $23.61 | 950,421 |
2015-09-29 | $31.96 | $32.18 | $31.82 | $32.09 | $23.40 | 1,349,185 |
2015-09-28 | $31.95 | $32.16 | $31.77 | $31.77 | $23.17 | 1,023,354 |
2015-09-25 | $32.27 | $32.41 | $31.88 | $31.88 | $23.25 | 1,878,317 |
2015-09-24 | $32.28 | $32.72 | $32.20 | $32.70 | $23.85 | 1,528,623 |
2015-09-23 | $32.53 | $32.72 | $32.42 | $32.53 | $23.73 | 2,471,075 |
2015-09-22 | $32.49 | $35.29 | $32.28 | $32.59 | $23.77 | 1,822,206 |
2015-09-21 | $32.80 | $33.10 | $32.79 | $32.97 | $24.05 | 1,938,558 |
2015-09-18 | $31.93 | $32.14 | $31.60 | $31.60 | $23.05 | 3,531,843 |
2015-09-17 | $31.90 | $33.03 | $31.90 | $32.33 | $23.58 | 2,109,224 |
2015-09-16 | $32.56 | $33.25 | $32.55 | $33.14 | $24.17 | 2,592,384 |
2015-09-15 | $31.02 | $31.43 | $30.83 | $31.25 | $22.79 | 1,675,101 |
2015-09-14 | $31.99 | $32.00 | $31.65 | $31.68 | $23.11 | 3,071,668 |
2015-09-11 | $32.91 | $33.48 | $32.82 | $33.33 | $24.31 | 1,688,817 |
2015-09-10 | $33.07 | $33.43 | $32.99 | $33.28 | $24.27 | 2,235,482 |
2015-09-09 | $33.43 | $33.49 | $32.50 | $32.51 | $23.71 | 3,962,727 |
2015-09-08 | $33.23 | $33.60 | $33.01 | $33.60 | $24.51 | 5,283,501 |
2015-09-04 | $30.67 | $30.96 | $29.89 | $30.11 | $21.96 | 3,285,335 |
Xtrackers Harvest CSI 300 China A-Shares ETF (ASHR) News Headlines
Recent Xtrackers Harvest CSI 300 China A-Shares ETF (ASHR) News
Similar Companies to Xtrackers Harvest CSI 300 China A-Shares ETF (ASHR) 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 | -- | -- | -- |