Xtrackers Harvest CSI 500 China A-Shares Small Cap ETF (ASHS) Exchange: NYSE ARCA
Data as of May 1, 2024
$26.73 ($-0.01) -0.05%
Xtrackers Harvest CSI 500 China A-Shares Small Cap ETF - Daily Information
Click for more stock information on Xtrackers Harvest CSI 500 China A-Shares Small Cap ETF.Daily Information | Data |
---|---|
Date | May 1, 2024 |
Open | $26.73 |
Previous Close | $26.73 |
High | $26.73 |
Low | $26.73 |
Adjusted Open | $26.73 |
Previous Adjusted Close | $26.73 |
Adjusted High | $26.73 |
Adjusted Low | $26.73 |
About Xtrackers Harvest CSI 500 China A-Shares Small Cap ETF (ASHS)
The Fund, using a “passive” or indexing investment approach, seeks investment results that correspond generally to the performance, before fees and expenses, of the Underlying Index, which is designed to reflect the price fluctuation and performance of small-cap companies in the China A-Share market and is composed of the 500 smallest and most liquid stocks in the China A-Share market. 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 (“HGI” or the “Sub-Adviser”) 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 filing 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., HGI, 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 small-cap issuers or in derivative instruments and other securities that provide investment exposure to A-Shares of Chinese small-cap issuers. As of July 31, 2018, the Underlying Index consisted of 500 securities with an average market capitalization of approximately $2.0 billion and a minimum market capitalization of approximately $441 million. 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 industrials (20.9%), information technology (19.0%) and basic materials (16.5%) sectors.
Invest in Xtrackers Harvest CSI 500 China A-Shares Small Cap ETF (ASHS)
Historical Stock Data for Xtrackers Harvest CSI 500 China A-Shares Small Cap ETF (ASHS)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-05-01 | $26.73 | $26.73 | $26.73 | $26.73 | $26.73 | 31 |
2024-04-30 | $26.77 | $26.77 | $26.74 | $26.74 | $26.74 | 794 |
2024-04-29 | $27.21 | $27.21 | $27.00 | $27.18 | $27.18 | 2,128 |
2024-04-26 | $26.49 | $26.49 | $26.43 | $26.46 | $26.46 | 9,180 |
2024-04-25 | $25.89 | $25.89 | $25.89 | $25.89 | $25.89 | 104 |
2024-04-24 | $25.70 | $25.86 | $25.70 | $25.85 | $25.85 | 2,305 |
2024-04-23 | $25.75 | $25.75 | $25.63 | $25.66 | $25.66 | 13,106 |
2024-04-22 | $26.02 | $26.09 | $26.02 | $26.04 | $26.04 | 1,667 |
2024-04-19 | $26.33 | $26.36 | $26.32 | $26.36 | $26.36 | 4,257 |
2024-04-18 | $26.65 | $26.65 | $26.46 | $26.47 | $26.47 | 1,799 |
2024-04-17 | $26.19 | $26.48 | $26.19 | $26.45 | $26.45 | 1,669 |
2024-04-16 | $25.57 | $25.64 | $25.56 | $25.64 | $25.64 | 1,471 |
2024-04-15 | $26.17 | $26.38 | $26.17 | $26.31 | $26.31 | 1,440 |
2024-04-12 | $25.97 | $25.99 | $25.94 | $25.95 | $25.95 | 2,233 |
2024-04-11 | $25.98 | $26.21 | $25.98 | $26.21 | $26.21 | 955 |
2024-04-10 | $25.98 | $25.99 | $25.96 | $25.98 | $25.98 | 1,351 |
2024-04-09 | $26.50 | $26.50 | $26.49 | $26.50 | $26.50 | 3,537 |
2024-04-08 | $26.19 | $26.33 | $26.19 | $26.29 | $26.29 | 3,459 |
2024-04-05 | $26.54 | $26.66 | $26.54 | $26.66 | $26.66 | 548 |
2024-04-04 | $26.68 | $26.85 | $26.67 | $26.67 | $26.67 | 7,226 |
2024-04-03 | $26.73 | $26.75 | $26.73 | $26.75 | $26.75 | 638 |
2024-04-02 | $26.73 | $26.74 | $26.72 | $26.74 | $26.74 | 1,162 |
2024-04-01 | $26.75 | $26.84 | $26.74 | $26.78 | $26.78 | 4,549 |
2024-03-28 | $25.94 | $26.00 | $25.91 | $25.92 | $25.92 | 15,520 |
2024-03-27 | $25.61 | $25.66 | $25.58 | $25.61 | $25.61 | 6,775 |
2024-03-26 | $26.11 | $26.20 | $26.11 | $26.15 | $26.15 | 2,418 |
2024-03-25 | $26.50 | $26.50 | $26.22 | $26.28 | $26.28 | 10,847 |
2024-03-22 | $26.67 | $26.72 | $26.65 | $26.67 | $26.67 | 17,295 |
2024-03-21 | $27.18 | $27.19 | $27.13 | $27.17 | $27.17 | 30,739 |
2024-03-20 | $27.40 | $27.40 | $27.36 | $27.39 | $27.39 | 3,551 |
2024-03-19 | $27.30 | $27.34 | $27.21 | $27.33 | $27.33 | 25,237 |
2024-03-18 | $27.34 | $27.59 | $27.34 | $27.53 | $27.53 | 82,254 |
2024-03-15 | $26.99 | $26.99 | $26.95 | $26.97 | $26.97 | 5,066 |
2024-03-14 | $26.57 | $26.66 | $26.57 | $26.63 | $26.63 | 2,132 |
2024-03-13 | $26.89 | $26.94 | $26.84 | $26.84 | $26.84 | 7,086 |
2024-03-12 | $26.92 | $26.92 | $26.90 | $26.90 | $26.90 | 279 |
2024-03-11 | $26.90 | $27.15 | $26.90 | $27.14 | $27.14 | 5,422 |
2024-03-08 | $26.55 | $26.55 | $26.44 | $26.46 | $26.46 | 2,621 |
2024-03-07 | $26.47 | $26.47 | $26.13 | $26.17 | $26.17 | 16,322 |
2024-03-06 | $26.65 | $26.65 | $26.50 | $26.50 | $26.50 | 2,364 |
2024-03-05 | $26.60 | $26.60 | $26.39 | $26.42 | $26.42 | 2,716 |
2024-03-04 | $26.68 | $26.68 | $26.58 | $26.61 | $26.61 | 1,991 |
2024-03-01 | $26.50 | $26.64 | $26.50 | $26.62 | $26.62 | 1,790 |
2024-02-29 | $26.46 | $26.46 | $26.41 | $26.41 | $26.41 | 2,561 |
2024-02-28 | $25.38 | $25.72 | $25.38 | $25.69 | $25.69 | 5,988 |
2024-02-27 | $26.36 | $26.42 | $26.36 | $26.38 | $26.38 | 2,773 |
2024-02-26 | $25.82 | $25.82 | $25.75 | $25.76 | $25.76 | 532 |
2024-02-23 | $25.87 | $25.87 | $25.74 | $25.79 | $25.79 | 8,826 |
2024-02-22 | $25.77 | $25.77 | $25.62 | $25.68 | $25.68 | 6,642 |
2024-02-21 | $25.62 | $25.66 | $25.48 | $25.48 | $25.48 | 5,025 |
2024-02-20 | $25.90 | $25.90 | $25.60 | $25.62 | $25.62 | 5,683 |
2024-02-16 | $25.84 | $26.07 | $25.79 | $25.96 | $25.96 | 37,223 |
2024-02-15 | $25.80 | $25.80 | $25.57 | $25.58 | $25.58 | 18,780 |
2024-02-14 | $25.54 | $25.57 | $25.48 | $25.57 | $25.57 | 1,733 |
2024-02-13 | $25.49 | $25.49 | $25.46 | $25.48 | $25.48 | 536 |
2024-02-12 | $25.62 | $25.64 | $25.60 | $25.60 | $25.60 | 2,057 |
2024-02-09 | $25.43 | $25.43 | $25.32 | $25.41 | $25.41 | 4,694 |
2024-02-08 | $25.60 | $25.60 | $25.43 | $25.46 | $25.46 | 8,882 |
2024-02-07 | $25.00 | $25.63 | $25.00 | $25.60 | $25.60 | 49,496 |
2024-02-06 | $23.96 | $24.03 | $23.81 | $23.99 | $23.99 | 15,026 |
2024-02-05 | $22.10 | $22.13 | $22.02 | $22.03 | $22.03 | 22,362 |
2024-02-02 | $22.75 | $22.75 | $22.41 | $22.41 | $22.41 | 10,995 |
2024-02-01 | $23.36 | $23.39 | $23.32 | $23.37 | $23.37 | 3,450 |
2024-01-31 | $23.71 | $23.71 | $23.44 | $23.44 | $23.44 | 7,892 |
2024-01-30 | $24.14 | $24.14 | $23.89 | $23.98 | $23.98 | 6,040 |
2024-01-29 | $24.46 | $24.57 | $24.40 | $24.44 | $24.44 | 11,217 |
2024-01-26 | $25.13 | $25.13 | $25.11 | $25.13 | $25.13 | 3,692 |
2024-01-25 | $25.48 | $25.48 | $25.27 | $25.31 | $25.31 | 6,576 |
2024-01-24 | $25.34 | $25.34 | $25.10 | $25.12 | $25.12 | 9,993 |
2024-01-23 | $24.43 | $24.45 | $24.32 | $24.45 | $24.45 | 7,804 |
2024-01-22 | $23.93 | $23.93 | $23.66 | $23.72 | $23.72 | 12,035 |
2024-01-19 | $24.89 | $25.02 | $24.89 | $24.99 | $24.99 | 5,314 |
2024-01-18 | $24.99 | $24.99 | $24.95 | $24.95 | $24.95 | 2,524 |
2024-01-17 | $25.02 | $25.02 | $24.92 | $25.00 | $25.00 | 3,779 |
2024-01-16 | $25.88 | $25.88 | $25.62 | $25.62 | $25.62 | 877 |
2024-01-12 | $26.12 | $26.12 | $25.88 | $25.88 | $25.88 | 1,811 |
2024-01-11 | $25.84 | $25.98 | $25.84 | $25.96 | $25.96 | 2,443 |
2024-01-10 | $25.79 | $25.79 | $25.59 | $25.63 | $25.63 | 5,829 |
2024-01-09 | $25.77 | $25.77 | $25.69 | $25.69 | $25.69 | 3,331 |
2024-01-08 | $25.82 | $25.88 | $25.71 | $25.80 | $25.80 | 6,139 |
2024-01-05 | $26.39 | $26.39 | $26.27 | $26.31 | $26.31 | 8,890 |
2024-01-04 | $26.67 | $26.67 | $26.58 | $26.58 | $26.58 | 1,504 |
2024-01-03 | $26.90 | $26.93 | $26.89 | $26.93 | $26.93 | 3,525 |
2024-01-02 | $26.93 | $26.99 | $26.89 | $26.95 | $26.95 | 7,962 |
2023-12-29 | $27.20 | $27.22 | $27.18 | $27.21 | $27.21 | 2,724 |
2023-12-28 | $26.99 | $27.07 | $26.99 | $27.06 | $27.06 | 3,938 |
2023-12-27 | $26.33 | $26.43 | $26.33 | $26.40 | $26.40 | 10,381 |
2023-12-26 | $26.27 | $26.38 | $26.27 | $26.33 | $26.33 | 4,699 |
2023-12-22 | $26.61 | $26.61 | $26.57 | $26.59 | $26.59 | 1,747 |
2023-12-21 | $26.78 | $26.81 | $26.78 | $26.81 | $26.81 | 1,213 |
2023-12-20 | $26.41 | $26.55 | $26.41 | $26.43 | $26.43 | 4,820 |
2023-12-19 | $27.10 | $27.10 | $27.04 | $27.08 | $27.08 | 9,039 |
2023-12-18 | $26.86 | $27.05 | $26.86 | $26.95 | $26.95 | 1,578 |
2023-12-15 | $27.29 | $27.41 | $27.29 | $27.30 | $27.30 | 1,291 |
2023-12-14 | $28.01 | $28.01 | $27.93 | $27.93 | $27.75 | 662 |
2023-12-13 | $27.50 | $27.90 | $27.50 | $27.87 | $27.87 | 9,321 |
2023-12-12 | $28.00 | $28.00 | $27.79 | $27.85 | $27.85 | 2,062 |
2023-12-11 | $27.80 | $28.01 | $27.80 | $28.01 | $28.01 | 1,671 |
2023-12-08 | $27.58 | $27.58 | $27.51 | $27.51 | $27.51 | 1,447 |
2023-12-07 | $27.70 | $27.75 | $27.55 | $27.55 | $27.55 | 18,065 |
2023-12-06 | $27.43 | $27.63 | $27.43 | $27.55 | $27.55 | 5,222 |
2023-12-05 | $27.52 | $27.58 | $27.50 | $27.55 | $27.55 | 1,288 |
2023-12-04 | $28.00 | $28.05 | $28.00 | $28.05 | $28.05 | 993 |
2023-12-01 | $28.01 | $28.17 | $28.01 | $28.17 | $28.17 | 776 |
2023-11-30 | $27.97 | $28.01 | $27.95 | $28.01 | $28.01 | 1,417 |
2023-11-29 | $28.14 | $28.14 | $28.05 | $28.08 | $28.08 | 2,311 |
2023-11-28 | $28.38 | $28.38 | $28.29 | $28.33 | $28.33 | 7,589 |
2023-11-27 | $28.11 | $28.11 | $28.11 | $28.11 | $28.11 | 152 |
2023-11-24 | $28.20 | $28.20 | $28.20 | $28.20 | $28.20 | 183 |
2023-11-22 | $28.08 | $28.09 | $28.08 | $28.09 | $28.09 | 101 |
2023-11-21 | $28.52 | $28.52 | $28.45 | $28.47 | $28.47 | 1,865 |
2023-11-20 | $28.71 | $28.71 | $28.62 | $28.63 | $28.63 | 1,599 |
2023-11-17 | $28.03 | $28.30 | $28.03 | $28.26 | $28.26 | 1,472 |
2023-11-16 | $27.70 | $27.89 | $27.70 | $27.83 | $27.83 | 2,226 |
2023-11-15 | $28.32 | $28.32 | $28.32 | $28.32 | $28.32 | 900 |
2023-11-14 | $28.26 | $28.32 | $28.20 | $28.32 | $28.32 | 713 |
2023-11-13 | $27.86 | $27.91 | $27.84 | $27.91 | $27.91 | 12,771 |
2023-11-10 | $27.60 | $27.60 | $27.55 | $27.60 | $27.60 | 1,522 |
2023-11-09 | $27.63 | $27.78 | $27.61 | $27.61 | $27.61 | 3,194 |
2023-11-08 | $27.86 | $27.86 | $27.82 | $27.82 | $27.82 | 1,462 |
2023-11-07 | $27.85 | $27.88 | $27.85 | $27.88 | $27.88 | 175 |
2023-11-06 | $27.98 | $27.98 | $27.79 | $27.82 | $27.82 | 4,165 |
2023-11-03 | $27.20 | $27.48 | $27.20 | $27.48 | $27.48 | 2,073 |
2023-11-02 | $27.00 | $27.07 | $27.00 | $27.05 | $27.05 | 1,386 |
2023-11-01 | $27.27 | $27.27 | $27.13 | $27.23 | $27.23 | 1,493 |
2023-10-31 | $27.09 | $27.28 | $27.06 | $27.28 | $27.28 | 4,395 |
2023-10-30 | $27.32 | $27.32 | $27.20 | $27.24 | $27.24 | 1,753 |
2023-10-27 | $26.82 | $26.82 | $26.82 | $26.82 | $26.82 | 96 |
2023-10-26 | $26.51 | $26.55 | $26.48 | $26.55 | $26.55 | 2,097 |
2023-10-25 | $26.39 | $26.39 | $26.37 | $26.37 | $26.37 | 1,104 |
2023-10-24 | $26.50 | $26.67 | $26.49 | $26.67 | $26.67 | 493 |
2023-10-23 | $26.22 | $26.22 | $26.05 | $26.12 | $26.12 | 2,725 |
2023-10-20 | $26.61 | $26.61 | $26.58 | $26.59 | $26.59 | 736 |
2023-10-19 | $27.00 | $27.00 | $26.81 | $26.81 | $26.81 | 10,809 |
2023-10-18 | $27.18 | $27.18 | $27.07 | $27.12 | $27.12 | 1,941 |
2023-10-17 | $27.41 | $27.59 | $27.41 | $27.59 | $27.59 | 994 |
2023-10-16 | $27.57 | $27.69 | $27.57 | $27.69 | $27.69 | 216 |
2023-10-13 | $27.78 | $27.78 | $27.78 | $27.78 | $27.78 | 141 |
2023-10-12 | $27.98 | $27.98 | $27.86 | $27.86 | $27.86 | 410 |
2023-10-11 | $28.07 | $28.07 | $28.03 | $28.04 | $28.04 | 649 |
2023-10-10 | $27.96 | $28.07 | $27.96 | $28.07 | $28.07 | 792 |
2023-10-09 | $28.00 | $28.04 | $27.97 | $28.04 | $28.04 | 781 |
2023-10-06 | $27.82 | $28.13 | $27.82 | $28.10 | $28.10 | 5,026 |
2023-10-05 | $27.87 | $27.90 | $27.87 | $27.90 | $27.90 | 451 |
2023-10-04 | $27.77 | $27.83 | $27.77 | $27.79 | $27.79 | 1,635 |
2023-10-03 | $27.94 | $27.96 | $27.90 | $27.92 | $27.92 | 3,644 |
2023-10-02 | $28.14 | $28.20 | $28.14 | $28.17 | $28.17 | 387 |
2023-09-29 | $28.46 | $28.46 | $28.32 | $28.33 | $28.33 | 957 |
2023-09-28 | $28.18 | $28.18 | $28.18 | $28.18 | $28.18 | 200 |
2023-09-27 | $28.04 | $28.06 | $28.04 | $28.04 | $28.04 | 1,668 |
2023-09-26 | $27.76 | $27.96 | $27.76 | $27.92 | $27.92 | 1,073 |
2023-09-25 | $27.82 | $28.01 | $27.82 | $27.96 | $27.96 | 802 |
2023-09-22 | $28.27 | $28.30 | $28.27 | $28.28 | $28.28 | 1,524 |
2023-09-21 | $27.69 | $27.71 | $27.66 | $27.67 | $27.67 | 5,204 |
2023-09-20 | $28.06 | $28.06 | $27.93 | $27.93 | $27.93 | 1,194 |
2023-09-19 | $27.99 | $28.12 | $27.99 | $28.12 | $28.12 | 2,060 |
2023-09-18 | $28.28 | $28.32 | $28.28 | $28.32 | $28.32 | 118 |
2023-09-15 | $28.22 | $28.25 | $28.22 | $28.22 | $28.22 | 564 |
2023-09-14 | $28.29 | $28.31 | $28.29 | $28.31 | $28.31 | 421 |
2023-09-13 | $28.41 | $28.41 | $28.41 | $28.41 | $28.41 | 57 |
2023-09-12 | $28.33 | $28.60 | $28.33 | $28.60 | $28.60 | 901 |
2023-09-11 | $28.58 | $28.60 | $28.57 | $28.60 | $28.60 | 3,844 |
2023-09-08 | $27.96 | $27.96 | $27.96 | $27.96 | $27.96 | 128 |
2023-09-07 | $27.99 | $27.99 | $27.95 | $27.95 | $27.95 | 1,241 |
2023-09-06 | $28.50 | $28.58 | $28.50 | $28.54 | $28.54 | 4,280 |
2023-09-05 | $28.66 | $28.66 | $28.65 | $28.65 | $28.65 | 827 |
2023-09-01 | $28.82 | $28.82 | $28.74 | $28.75 | $28.75 | 906 |
2023-08-31 | $28.54 | $28.54 | $28.52 | $28.54 | $28.54 | 1,827 |
2023-08-30 | $28.67 | $28.68 | $28.62 | $28.64 | $28.64 | 1,386 |
2023-08-29 | $28.50 | $28.72 | $28.49 | $28.72 | $28.72 | 7,230 |
2023-08-28 | $28.00 | $28.10 | $28.00 | $28.06 | $28.06 | 1,503 |
2023-08-25 | $27.61 | $27.70 | $27.61 | $27.70 | $27.70 | 569 |
2023-08-24 | $28.18 | $28.18 | $27.93 | $27.97 | $27.97 | 615 |
2023-08-23 | $27.94 | $28.00 | $27.93 | $28.00 | $28.00 | 5,954 |
2023-08-22 | $28.32 | $28.32 | $28.30 | $28.30 | $28.30 | 379 |
2023-08-21 | $28.67 | $28.67 | $28.26 | $28.35 | $28.35 | 9,496 |
2023-08-18 | $28.76 | $28.76 | $28.50 | $28.52 | $28.52 | 1,159 |
2023-08-17 | $29.04 | $29.04 | $28.95 | $28.99 | $28.99 | 1,531 |
2023-08-16 | $28.53 | $28.72 | $28.40 | $28.63 | $28.63 | 4,152 |
2023-08-15 | $28.95 | $28.97 | $28.91 | $28.97 | $28.97 | 3,084 |
2023-08-14 | $29.32 | $29.42 | $29.32 | $29.40 | $29.40 | 2,166 |
2023-08-11 | $29.40 | $29.40 | $29.31 | $29.32 | $29.32 | 1,103 |
2023-08-10 | $30.32 | $30.32 | $30.15 | $30.15 | $30.15 | 313 |
2023-08-09 | $30.15 | $30.16 | $30.12 | $30.12 | $30.12 | 603 |
2023-08-08 | $30.22 | $30.33 | $30.19 | $30.33 | $30.33 | 5,966 |
2023-08-07 | $30.55 | $30.55 | $30.55 | $30.55 | $30.55 | 38 |
2023-08-04 | $30.97 | $31.00 | $30.86 | $30.86 | $30.86 | 2,119 |
2023-08-03 | $30.41 | $30.80 | $30.41 | $30.80 | $30.80 | 1,187 |
2023-08-02 | $30.44 | $30.44 | $30.43 | $30.43 | $30.43 | 576 |
2023-08-01 | $30.62 | $30.62 | $30.62 | $30.62 | $30.62 | 15 |
2023-07-31 | $30.62 | $30.92 | $30.62 | $30.92 | $30.92 | 3,317 |
2023-07-28 | $30.71 | $30.77 | $30.64 | $30.73 | $30.73 | 3,550 |
2023-07-27 | $29.99 | $30.01 | $29.90 | $29.93 | $29.93 | 3,576 |
2023-07-26 | $30.49 | $30.49 | $30.43 | $30.44 | $30.44 | 2,094 |
2023-07-25 | $30.44 | $30.59 | $30.44 | $30.51 | $30.51 | 1,159 |
2023-07-24 | $29.99 | $30.07 | $29.97 | $30.06 | $30.06 | 8,334 |
2023-07-21 | $29.84 | $29.84 | $29.77 | $29.77 | $29.77 | 876 |
2023-07-20 | $29.89 | $29.89 | $29.83 | $29.83 | $29.83 | 4,048 |
2023-07-19 | $30.01 | $30.01 | $29.95 | $29.95 | $29.95 | 3,581 |
2023-07-18 | $30.20 | $30.20 | $30.09 | $30.09 | $30.09 | 1,039 |
2023-07-17 | $30.24 | $30.25 | $30.16 | $30.25 | $30.25 | 8,183 |
2023-07-14 | $30.29 | $30.48 | $30.29 | $30.38 | $30.38 | 1,206 |
2023-07-13 | $30.70 | $30.70 | $30.55 | $30.68 | $30.68 | 6,136 |
2023-07-12 | $30.36 | $30.36 | $30.18 | $30.21 | $30.21 | 2,378 |
2023-07-11 | $30.14 | $30.24 | $30.14 | $30.24 | $30.24 | 479 |
2023-07-10 | $30.03 | $30.03 | $29.98 | $29.98 | $29.98 | 263 |
2023-07-07 | $29.91 | $29.92 | $29.86 | $29.86 | $29.86 | 402 |
2023-07-06 | $29.78 | $29.78 | $29.70 | $29.74 | $29.74 | 4,045 |
2023-07-05 | $29.96 | $29.96 | $29.90 | $29.90 | $29.90 | 2,113 |
2023-07-03 | $29.89 | $30.03 | $29.89 | $30.01 | $30.01 | 5,205 |
2023-06-30 | $29.83 | $29.87 | $29.80 | $29.84 | $29.84 | 4,065 |
2023-06-29 | $29.48 | $29.55 | $29.42 | $29.51 | $29.51 | 10,707 |
2023-06-28 | $29.39 | $29.52 | $29.32 | $29.49 | $29.49 | 22,019 |
2023-06-27 | $29.71 | $29.74 | $29.70 | $29.74 | $29.74 | 3,179 |
2023-06-26 | $29.38 | $29.39 | $29.29 | $29.29 | $29.29 | 19,147 |
2023-06-23 | $29.78 | $29.78 | $29.74 | $29.76 | $29.76 | 2,019 |
2023-06-22 | $30.04 | $30.04 | $30.01 | $30.03 | $30.03 | 787 |
2023-06-21 | $30.16 | $30.16 | $30.12 | $30.12 | $30.12 | 2,129 |
2023-06-20 | $30.94 | $30.94 | $30.68 | $30.68 | $30.68 | 2,795 |
2023-06-16 | $31.19 | $31.19 | $31.15 | $31.16 | $31.16 | 5,144 |
2023-06-15 | $31.00 | $31.06 | $30.91 | $31.06 | $31.06 | 1,620 |
2023-06-14 | $30.60 | $30.67 | $30.55 | $30.55 | $30.55 | 2,581 |
2023-06-13 | $30.72 | $30.72 | $30.46 | $30.46 | $30.46 | 951 |
2023-06-12 | $30.36 | $30.39 | $30.36 | $30.39 | $30.39 | 766 |
2023-06-09 | $30.29 | $30.29 | $30.29 | $30.29 | $30.29 | 108 |
2023-06-08 | $30.19 | $30.29 | $30.19 | $30.29 | $30.29 | 122 |
2023-06-07 | $30.27 | $30.27 | $30.13 | $30.13 | $30.13 | 1,863 |
2023-06-06 | $30.32 | $30.39 | $30.28 | $30.36 | $30.36 | 977 |
2023-06-05 | $30.98 | $30.98 | $30.80 | $30.86 | $30.86 | 9,000 |
2023-06-02 | $31.26 | $31.26 | $30.95 | $30.95 | $30.95 | 1,625 |
2023-06-01 | $30.70 | $30.77 | $30.70 | $30.76 | $30.76 | 1,575 |
2023-05-31 | $30.60 | $30.64 | $30.52 | $30.63 | $30.63 | 1,403 |
2023-05-30 | $30.69 | $30.69 | $30.65 | $30.65 | $30.65 | 1,354 |
2023-05-26 | $30.68 | $30.74 | $30.68 | $30.72 | $30.72 | 1,592 |
2023-05-25 | $30.39 | $30.39 | $30.29 | $30.29 | $30.29 | 2,139 |
2023-05-24 | $30.59 | $30.59 | $30.48 | $30.48 | $30.48 | 3,083 |
2023-05-23 | $31.00 | $31.00 | $30.68 | $30.71 | $30.71 | 14,587 |
2023-05-22 | $31.27 | $31.27 | $31.12 | $31.18 | $31.18 | 53,449 |
2023-05-19 | $31.14 | $31.18 | $31.14 | $31.16 | $31.16 | 765 |
2023-05-18 | $31.04 | $31.04 | $31.04 | $31.04 | $31.04 | 1,064 |
2023-05-17 | $31.16 | $31.16 | $31.14 | $31.14 | $31.14 | 686 |
2023-05-16 | $31.28 | $31.28 | $31.17 | $31.18 | $31.18 | 2,115 |
2023-05-15 | $31.58 | $31.72 | $31.56 | $31.72 | $31.72 | 3,799 |
2023-05-12 | $31.27 | $31.27 | $31.18 | $31.19 | $31.19 | 1,253 |
2023-05-11 | $31.62 | $31.66 | $31.62 | $31.66 | $31.66 | 668 |
2023-05-10 | $31.84 | $31.84 | $31.84 | $31.84 | $31.84 | 141 |
2023-05-09 | $31.91 | $31.95 | $31.90 | $31.95 | $31.95 | 1,708 |
2023-05-08 | $32.21 | $32.23 | $32.21 | $32.23 | $32.23 | 427 |
2023-05-05 | $32.10 | $32.15 | $32.10 | $32.12 | $32.12 | 282 |
2023-05-04 | $32.28 | $32.37 | $32.28 | $32.37 | $32.37 | 2,113 |
2023-05-03 | $32.03 | $32.03 | $32.03 | $32.03 | $32.03 | 97 |
2023-05-02 | $31.98 | $32.03 | $31.98 | $32.03 | $32.03 | 3,038 |
2023-05-01 | $32.03 | $32.03 | $32.03 | $32.03 | $32.03 | 186 |
2023-04-28 | $32.20 | $32.31 | $32.20 | $32.31 | $32.31 | 1,230 |
2023-04-27 | $31.81 | $31.81 | $31.81 | $31.81 | $31.81 | 417 |
2023-04-26 | $31.68 | $31.68 | $31.57 | $31.59 | $31.59 | 1,971 |
2023-04-25 | $31.47 | $31.47 | $31.41 | $31.42 | $31.42 | 2,327 |
2023-04-24 | $32.12 | $32.17 | $32.11 | $32.16 | $32.16 | 2,278 |
2023-04-21 | $32.43 | $32.43 | $32.28 | $32.34 | $32.34 | 1,375 |
2023-04-20 | $33.32 | $33.40 | $33.26 | $33.26 | $33.26 | 1,403 |
2023-04-19 | $33.36 | $33.36 | $33.25 | $33.31 | $33.31 | 4,459 |
2023-04-18 | $33.55 | $33.55 | $33.48 | $33.50 | $33.50 | 717 |
2023-04-17 | $33.64 | $33.64 | $33.55 | $33.55 | $33.55 | 526 |
2023-04-14 | $33.46 | $33.46 | $33.40 | $33.40 | $33.40 | 342 |
2023-04-13 | $33.41 | $33.50 | $33.41 | $33.47 | $33.47 | 1,316 |
2023-04-12 | $33.42 | $33.44 | $33.37 | $33.37 | $33.37 | 2,981 |
2023-04-11 | $33.37 | $33.37 | $33.30 | $33.30 | $33.30 | 893 |
2023-04-10 | $33.22 | $33.24 | $33.22 | $33.24 | $33.24 | 321 |
2023-04-06 | $33.37 | $33.43 | $33.37 | $33.42 | $33.42 | 1,558 |
2023-04-05 | $33.42 | $33.42 | $33.23 | $33.26 | $33.26 | 592 |
2023-04-04 | $33.19 | $33.36 | $33.19 | $33.35 | $33.35 | 4,823 |
2023-04-03 | $33.26 | $33.40 | $33.26 | $33.36 | $33.36 | 1,904 |
2023-03-31 | $32.99 | $32.99 | $32.91 | $32.93 | $32.93 | 1,169 |
2023-03-30 | $32.67 | $32.79 | $32.66 | $32.73 | $32.73 | 3,795 |
2023-03-29 | $32.57 | $32.57 | $32.50 | $32.50 | $32.50 | 1,053 |
2023-03-28 | $32.71 | $32.72 | $32.68 | $32.72 | $32.72 | 4,860 |
2023-03-27 | $32.73 | $32.79 | $32.70 | $32.77 | $32.77 | 2,378 |
2023-03-24 | $32.82 | $32.86 | $32.75 | $32.86 | $32.86 | 1,326 |
2023-03-23 | $33.15 | $33.15 | $32.89 | $32.97 | $32.97 | 2,954 |
2023-03-22 | $32.63 | $32.70 | $32.55 | $32.55 | $32.55 | 2,932 |
2023-03-21 | $32.55 | $32.55 | $32.47 | $32.49 | $32.49 | 1,044 |
2023-03-20 | $32.11 | $32.22 | $32.10 | $32.22 | $32.22 | 4,694 |
2023-03-17 | $32.14 | $32.14 | $31.99 | $32.04 | $32.04 | 1,210 |
2023-03-16 | $31.73 | $31.95 | $31.72 | $31.95 | $31.95 | 2,293 |
2023-03-15 | $31.88 | $32.10 | $31.88 | $32.10 | $32.10 | 2,766 |
2023-03-14 | $32.28 | $32.35 | $32.23 | $32.35 | $32.35 | 5,380 |
2023-03-13 | $32.00 | $32.47 | $32.00 | $32.47 | $32.47 | 4,367 |
2023-03-10 | $32.00 | $32.16 | $31.99 | $31.99 | $31.99 | 3,065 |
2023-03-09 | $32.16 | $32.20 | $31.96 | $31.96 | $31.96 | 1,845 |
2023-03-08 | $32.31 | $32.37 | $32.29 | $32.29 | $32.29 | 3,960 |
2023-03-07 | $32.25 | $32.25 | $31.97 | $31.98 | $31.98 | 2,582 |
2023-03-06 | $33.00 | $33.00 | $32.64 | $32.64 | $32.64 | 29,207 |
2023-03-03 | $33.04 | $33.37 | $33.04 | $33.37 | $33.37 | 1,545 |
2023-03-02 | $33.04 | $33.16 | $33.04 | $33.14 | $33.14 | 1,078 |
2023-03-01 | $33.35 | $33.35 | $33.26 | $33.35 | $33.35 | 3,269 |
2023-02-28 | $32.67 | $32.74 | $32.66 | $32.66 | $32.66 | 2,021 |
2023-02-27 | $32.35 | $32.52 | $32.35 | $32.49 | $32.49 | 5,116 |
2023-02-24 | $32.45 | $32.48 | $32.26 | $32.26 | $32.26 | 4,150 |
2023-02-23 | $32.93 | $32.93 | $32.86 | $32.89 | $32.89 | 2,355 |
2023-02-22 | $33.11 | $33.11 | $32.96 | $32.96 | $32.96 | 5,733 |
2023-02-21 | $33.05 | $33.18 | $33.05 | $33.08 | $33.08 | 2,439 |
2023-02-17 | $32.37 | $32.41 | $32.36 | $32.37 | $32.37 | 5,302 |
2023-02-16 | $32.68 | $32.85 | $32.68 | $32.78 | $32.78 | 3,433 |
2023-02-15 | $33.44 | $33.49 | $33.31 | $33.34 | $33.34 | 3,052 |
2023-02-14 | $33.66 | $33.66 | $33.50 | $33.56 | $33.56 | 14,938 |
2023-02-13 | $33.48 | $33.75 | $33.48 | $33.75 | $33.75 | 4,697 |
2023-02-10 | $33.38 | $33.40 | $33.20 | $33.21 | $33.21 | 3,537 |
2023-02-09 | $33.59 | $33.60 | $33.57 | $33.60 | $33.60 | 853 |
2023-02-08 | $33.14 | $33.23 | $33.04 | $33.07 | $33.07 | 5,434 |
2023-02-07 | $33.50 | $33.50 | $33.32 | $33.43 | $33.43 | 3,674 |
2023-02-06 | $33.06 | $33.34 | $33.06 | $33.34 | $33.34 | 4,196 |
2023-02-03 | $33.79 | $33.79 | $33.29 | $33.29 | $33.29 | 7,049 |
2023-02-02 | $34.05 | $34.05 | $33.87 | $33.94 | $33.94 | 5,426 |
2023-02-01 | $33.90 | $34.14 | $33.90 | $34.06 | $34.06 | 1,800 |
2023-01-31 | $33.48 | $33.56 | $33.46 | $33.56 | $33.56 | 1,108 |
2023-01-30 | $33.51 | $33.61 | $33.46 | $33.47 | $33.47 | 15,944 |
2023-01-27 | $33.85 | $33.86 | $33.78 | $33.83 | $33.83 | 4,577 |
2023-01-26 | $33.95 | $33.95 | $33.75 | $33.94 | $33.94 | 2,714 |
2023-01-25 | $33.43 | $33.69 | $33.43 | $33.64 | $33.64 | 6,245 |
2023-01-24 | $33.39 | $33.56 | $33.38 | $33.50 | $33.50 | 5,947 |
2023-01-23 | $33.42 | $33.56 | $33.42 | $33.45 | $33.45 | 7,794 |
2023-01-20 | $33.19 | $33.36 | $33.18 | $33.32 | $33.32 | 11,158 |
2023-01-19 | $33.03 | $33.08 | $32.96 | $33.05 | $33.05 | 5,056 |
2023-01-18 | $32.90 | $32.90 | $32.73 | $32.73 | $32.73 | 5,171 |
2023-01-17 | $32.83 | $32.83 | $32.63 | $32.69 | $32.69 | 22,035 |
2023-01-13 | $32.50 | $32.68 | $32.47 | $32.66 | $32.66 | 3,764 |
2023-01-12 | $32.10 | $32.33 | $32.10 | $32.30 | $32.30 | 3,640 |
2023-01-11 | $32.02 | $32.16 | $32.01 | $32.13 | $32.13 | 1,731 |
2023-01-10 | $32.27 | $32.27 | $32.09 | $32.17 | $32.17 | 9,156 |
2023-01-09 | $32.16 | $32.22 | $32.08 | $32.08 | $32.08 | 4,865 |
2023-01-06 | $31.67 | $31.95 | $31.67 | $31.95 | $31.95 | 3,596 |
2023-01-05 | $31.43 | $31.48 | $31.42 | $31.46 | $31.46 | 3,080 |
2023-01-04 | $31.07 | $31.28 | $31.07 | $31.28 | $31.28 | 1,750 |
2023-01-03 | $31.15 | $31.15 | $30.97 | $30.99 | $30.99 | 9,342 |
2022-12-30 | $30.73 | $30.73 | $30.44 | $30.44 | $30.44 | 2,566 |
2022-12-29 | $30.20 | $30.39 | $30.19 | $30.35 | $30.35 | 3,241 |
2022-12-28 | $30.21 | $30.21 | $30.02 | $30.02 | $30.02 | 4,746 |
2022-12-27 | $30.44 | $30.54 | $30.43 | $30.48 | $30.48 | 5,270 |
2022-12-23 | $29.58 | $29.70 | $29.56 | $29.68 | $29.68 | 5,675 |
2022-12-22 | $29.97 | $29.97 | $29.50 | $29.54 | $29.54 | 13,840 |
2022-12-21 | $30.13 | $30.18 | $30.13 | $30.18 | $30.18 | 10,170 |
2022-12-20 | $30.29 | $30.31 | $30.25 | $30.25 | $30.25 | 9,323 |
2022-12-19 | $30.51 | $30.52 | $30.38 | $30.38 | $30.38 | 8,551 |
2022-12-16 | $31.20 | $31.21 | $31.04 | $31.08 | $31.08 | 17,421 |
2022-12-15 | $32.04 | $32.04 | $31.70 | $31.83 | $31.25 | 6,337 |
2022-12-14 | $31.80 | $32.07 | $31.80 | $31.96 | $31.37 | 38,000 |
2022-12-13 | $32.07 | $32.11 | $31.93 | $31.93 | $31.34 | 5,028 |
2022-12-12 | $31.97 | $31.97 | $31.82 | $31.87 | $31.28 | 1,150 |
2022-12-09 | $32.16 | $32.23 | $32.03 | $32.03 | $31.45 | 2,865 |
2022-12-08 | $32.23 | $32.30 | $32.23 | $32.24 | $31.65 | 1,210 |
2022-12-07 | $32.19 | $32.23 | $32.16 | $32.23 | $31.64 | 2,922 |
2022-12-06 | $32.23 | $32.24 | $32.10 | $32.21 | $31.62 | 2,906 |
2022-12-05 | $32.47 | $32.47 | $32.16 | $32.18 | $31.59 | 9,268 |
2022-12-02 | $31.62 | $32.16 | $31.62 | $32.16 | $32.16 | 944 |
2022-12-01 | $31.85 | $31.98 | $31.73 | $31.77 | $31.77 | 3,136 |
2022-11-30 | $31.75 | $32.14 | $31.75 | $32.14 | $32.14 | 10,555 |
2022-11-29 | $31.15 | $31.35 | $31.15 | $31.35 | $31.35 | 5,785 |
2022-11-28 | $30.50 | $30.55 | $30.40 | $30.40 | $30.40 | 5,323 |
2022-11-25 | $30.68 | $30.74 | $30.55 | $30.55 | $30.55 | 5,127 |
2022-11-23 | $31.00 | $31.03 | $30.90 | $31.00 | $31.00 | 8,397 |
2022-11-22 | $31.07 | $31.12 | $31.07 | $31.12 | $31.12 | 378 |
2022-11-21 | $31.15 | $31.25 | $31.15 | $31.24 | $31.24 | 4,813 |
2022-11-18 | $31.52 | $31.52 | $31.44 | $31.47 | $31.47 | 1,242 |
2022-11-17 | $31.50 | $31.57 | $31.44 | $31.55 | $31.55 | 3,733 |
2022-11-16 | $31.63 | $31.63 | $31.51 | $31.56 | $31.56 | 1,064 |
2022-11-15 | $32.05 | $32.25 | $32.05 | $32.13 | $32.13 | 15,408 |
2022-11-14 | $31.47 | $31.48 | $31.33 | $31.48 | $31.48 | 2,077 |
2022-11-11 | $31.67 | $31.67 | $31.49 | $31.52 | $31.52 | 201,620 |
2022-11-10 | $31.09 | $31.35 | $31.03 | $31.35 | $31.35 | 2,190 |
2022-11-09 | $30.60 | $30.60 | $30.33 | $30.33 | $30.33 | 1,303 |
2022-11-08 | $30.60 | $30.75 | $30.60 | $30.75 | $30.75 | 812 |
2022-11-07 | $30.75 | $30.77 | $30.69 | $30.77 | $30.77 | 4,018 |
2022-11-04 | $31.17 | $31.21 | $30.79 | $31.21 | $31.21 | 4,535 |
2022-11-03 | $29.46 | $29.69 | $29.43 | $29.69 | $29.69 | 5,111 |
2022-11-02 | $29.47 | $29.48 | $29.38 | $29.38 | $29.38 | 1,159 |
2022-11-01 | $29.39 | $29.40 | $29.24 | $29.24 | $29.24 | 1,639 |
2022-10-31 | $28.53 | $28.66 | $28.51 | $28.60 | $28.60 | 3,190 |
2022-10-28 | $28.89 | $28.89 | $28.79 | $28.80 | $28.80 | 2,888 |
2022-10-27 | $29.70 | $29.85 | $29.67 | $29.67 | $29.67 | 2,690 |
2022-10-26 | $30.00 | $30.17 | $30.00 | $30.16 | $30.16 | 987 |
2022-10-25 | $29.14 | $29.20 | $29.12 | $29.13 | $29.13 | 11,753 |
2022-10-24 | $29.09 | $29.22 | $29.09 | $29.18 | $29.18 | 13,735 |
2022-10-21 | $29.81 | $30.06 | $29.81 | $30.06 | $30.06 | 1,008 |
2022-10-20 | $30.00 | $30.00 | $29.75 | $29.75 | $29.75 | 1,579 |
2022-10-19 | $29.72 | $29.74 | $29.64 | $29.68 | $29.68 | 2,138 |
2022-10-18 | $30.45 | $30.45 | $30.10 | $30.22 | $30.22 | 3,112 |
2022-10-17 | $30.31 | $30.57 | $30.26 | $30.44 | $30.44 | 8,828 |
2022-10-14 | $30.07 | $30.07 | $29.84 | $29.84 | $29.84 | 1,487 |
2022-10-13 | $29.08 | $29.64 | $29.08 | $29.64 | $29.64 | 883 |
2022-10-12 | $29.19 | $29.25 | $29.16 | $29.20 | $29.20 | 3,090 |
2022-10-11 | $28.78 | $28.78 | $28.68 | $28.69 | $28.69 | 3,776 |
2022-10-10 | $28.76 | $28.76 | $28.56 | $28.61 | $28.61 | 3,969 |
2022-10-07 | $29.70 | $29.70 | $29.46 | $29.46 | $29.46 | 2,035 |
2022-10-06 | $30.09 | $30.09 | $30.00 | $30.00 | $30.00 | 1,122 |
2022-10-05 | $30.23 | $30.26 | $30.11 | $30.20 | $30.20 | 1,830 |
2022-10-04 | $29.60 | $30.02 | $29.60 | $30.02 | $30.02 | 1,519 |
2022-10-03 | $29.17 | $29.18 | $29.17 | $29.18 | $29.18 | 195 |
2022-09-30 | $29.13 | $29.15 | $29.06 | $29.12 | $29.12 | 11,160 |
2022-09-29 | $29.47 | $29.60 | $29.41 | $29.60 | $29.60 | 6,202 |
2022-09-28 | $29.25 | $29.62 | $29.20 | $29.48 | $29.48 | 4,720 |
2022-09-27 | $30.01 | $30.01 | $29.87 | $29.87 | $29.87 | 3,937 |
2022-09-26 | $29.54 | $29.54 | $29.42 | $29.47 | $29.47 | 2,353 |
2022-09-23 | $29.85 | $29.86 | $29.79 | $29.85 | $29.85 | 3,375 |
2022-09-22 | $30.63 | $30.63 | $30.63 | $30.63 | $30.63 | 231 |
2022-09-21 | $30.60 | $30.78 | $30.59 | $30.64 | $30.64 | 33,861 |
2022-09-20 | $30.70 | $30.75 | $30.69 | $30.70 | $30.70 | 1,369 |
2022-09-19 | $30.83 | $30.83 | $30.77 | $30.77 | $30.77 | 5,829 |
2022-09-16 | $31.00 | $31.00 | $30.74 | $30.89 | $30.89 | 5,105 |
2022-09-15 | $31.80 | $31.80 | $31.65 | $31.65 | $31.65 | 6,705 |
2022-09-14 | $32.56 | $32.56 | $32.53 | $32.54 | $32.54 | 965 |
2022-09-13 | $32.65 | $32.70 | $32.52 | $32.52 | $32.52 | 2,044 |
2022-09-12 | $33.13 | $33.24 | $33.13 | $33.21 | $33.21 | 2,334 |
2022-09-09 | $33.17 | $33.17 | $33.08 | $33.09 | $33.09 | 1,590 |
2022-09-08 | $32.73 | $32.85 | $32.70 | $32.85 | $32.85 | 4,841 |
2022-09-07 | $32.71 | $33.00 | $32.71 | $33.00 | $33.00 | 1,473 |
2022-09-06 | $32.84 | $32.84 | $32.70 | $32.70 | $32.70 | 4,178 |
2022-09-02 | $32.47 | $32.47 | $32.23 | $32.23 | $32.23 | 1,601 |
2022-09-01 | $32.34 | $32.36 | $32.30 | $32.34 | $32.34 | 2,994 |
2022-08-31 | $32.50 | $32.50 | $32.31 | $32.31 | $32.31 | 2,581 |
2022-08-30 | $32.97 | $33.01 | $32.87 | $32.87 | $32.87 | 7,543 |
2022-08-29 | $33.22 | $33.22 | $33.18 | $33.18 | $33.18 | 1,217 |
2022-08-26 | $33.56 | $33.56 | $33.14 | $33.14 | $33.14 | 2,545 |
2022-08-25 | $33.51 | $33.68 | $33.51 | $33.68 | $33.68 | 1,977 |
2022-08-24 | $33.30 | $33.42 | $33.26 | $33.28 | $33.28 | 7,977 |
2022-08-23 | $34.28 | $34.51 | $34.28 | $34.48 | $34.48 | 1,405 |
2022-08-22 | $34.23 | $34.23 | $34.10 | $34.13 | $34.13 | 1,751 |
2022-08-19 | $33.89 | $33.89 | $33.84 | $33.84 | $33.84 | 2,580 |
2022-08-18 | $34.59 | $34.59 | $34.59 | $34.59 | $34.59 | 5 |
2022-08-17 | $34.64 | $34.77 | $34.64 | $34.72 | $34.72 | 1,652 |
2022-08-16 | $34.56 | $34.56 | $34.56 | $34.56 | $34.56 | 193 |
2022-08-15 | $34.32 | $34.32 | $34.29 | $34.30 | $34.30 | 550 |
2022-08-12 | $34.51 | $34.65 | $34.47 | $34.62 | $34.62 | 4,541 |
2022-08-11 | $34.69 | $34.69 | $34.68 | $34.68 | $34.68 | 1,345 |
2022-08-10 | $34.45 | $34.45 | $34.43 | $34.43 | $34.43 | 2,266 |
2022-08-09 | $34.10 | $34.15 | $34.10 | $34.15 | $34.15 | 1,094 |
2022-08-08 | $33.97 | $33.99 | $33.97 | $33.99 | $33.99 | 1,067 |
2022-08-05 | $33.60 | $33.73 | $33.60 | $33.71 | $33.71 | 2,656 |
2022-08-04 | $33.08 | $33.31 | $33.08 | $33.31 | $33.31 | 43,192 |
2022-08-03 | $32.86 | $32.94 | $32.66 | $32.87 | $32.87 | 22,567 |
2022-08-02 | $33.23 | $33.23 | $33.12 | $33.21 | $33.21 | 2,331 |
2022-08-01 | $33.87 | $34.00 | $33.87 | $33.91 | $33.91 | 4,644 |
2022-07-29 | $33.85 | $33.91 | $33.83 | $33.89 | $33.89 | 4,196 |
2022-07-28 | $34.36 | $34.36 | $34.23 | $34.29 | $34.29 | 703 |
2022-07-27 | $34.15 | $34.31 | $34.15 | $34.29 | $34.29 | 761 |
2022-07-26 | $33.87 | $33.89 | $33.87 | $33.89 | $33.89 | 504 |
2022-07-25 | $33.61 | $33.63 | $33.60 | $33.62 | $33.62 | 1,793 |
2022-07-22 | $33.91 | $33.91 | $33.75 | $33.75 | $33.75 | 1,182 |
2022-07-21 | $33.98 | $34.16 | $33.98 | $34.08 | $34.08 | 7,081 |
2022-07-20 | $34.45 | $34.45 | $34.34 | $34.37 | $34.37 | 965 |
2022-07-19 | $34.25 | $34.31 | $34.23 | $34.28 | $34.28 | 7,513 |
2022-07-18 | $33.94 | $33.99 | $33.91 | $33.91 | $33.91 | 2,181 |
2022-07-15 | $33.40 | $33.40 | $33.18 | $33.33 | $33.33 | 2,728 |
2022-07-14 | $33.68 | $33.94 | $33.62 | $33.94 | $33.94 | 501 |
2022-07-13 | $33.77 | $33.94 | $33.77 | $33.88 | $33.88 | 1,987 |
2022-07-12 | $33.83 | $33.83 | $33.67 | $33.71 | $33.71 | 5,311 |
2022-07-11 | $34.38 | $34.38 | $34.14 | $34.23 | $34.23 | 3,014 |
2022-07-08 | $34.94 | $35.00 | $34.91 | $34.98 | $34.98 | 1,674 |
2022-07-07 | $35.23 | $35.26 | $35.23 | $35.26 | $35.26 | 3,437 |
2022-07-06 | $34.79 | $34.81 | $34.76 | $34.76 | $34.76 | 3,725 |
2022-07-05 | $35.07 | $35.28 | $34.84 | $35.28 | $35.28 | 22,868 |
2022-07-01 | $34.99 | $35.14 | $34.99 | $35.13 | $35.13 | 2,810 |
2022-06-30 | $35.00 | $35.32 | $35.00 | $35.32 | $35.32 | 19,993 |
2022-06-29 | $34.71 | $34.72 | $34.63 | $34.72 | $34.72 | 6,056 |
2022-06-28 | $35.23 | $35.30 | $35.04 | $35.06 | $35.06 | 17,782 |
2022-06-27 | $34.90 | $34.92 | $34.80 | $34.85 | $34.85 | 3,179 |
2022-06-24 | $34.80 | $34.80 | $34.68 | $34.80 | $34.80 | 5,749 |
2022-06-23 | $34.09 | $34.41 | $34.09 | $34.23 | $34.23 | 6,316 |
2022-06-22 | $33.57 | $33.66 | $33.55 | $33.56 | $33.56 | 2,847 |
2022-06-21 | $34.26 | $34.30 | $34.15 | $34.23 | $34.23 | 18,774 |
2022-06-17 | $34.34 | $34.34 | $34.08 | $34.22 | $34.22 | 6,376 |
2022-06-16 | $33.93 | $33.94 | $33.72 | $33.90 | $33.90 | 3,728 |
2022-06-15 | $33.97 | $34.29 | $33.92 | $34.21 | $34.21 | 5,145 |
2022-06-14 | $33.66 | $33.74 | $33.56 | $33.68 | $33.68 | 10,060 |
2022-06-13 | $33.33 | $33.35 | $33.00 | $33.00 | $33.00 | 8,180 |
2022-06-10 | $33.46 | $33.50 | $33.36 | $33.37 | $33.37 | 9,096 |
2022-06-09 | $33.26 | $33.26 | $32.87 | $32.87 | $32.87 | 5,525 |
2022-06-08 | $33.65 | $33.73 | $33.65 | $33.65 | $33.65 | 5,398 |
2022-06-07 | $33.57 | $33.84 | $33.54 | $33.81 | $33.81 | 6,012 |
2022-06-06 | $33.83 | $33.83 | $33.58 | $33.58 | $33.58 | 3,282 |
2022-06-03 | $33.38 | $33.38 | $33.09 | $33.09 | $33.09 | 4,630 |
2022-06-02 | $33.04 | $33.34 | $32.96 | $33.34 | $33.34 | 8,118 |
2022-06-01 | $32.50 | $32.50 | $32.31 | $32.39 | $32.39 | 1,522 |
2022-05-31 | $32.58 | $32.65 | $32.57 | $32.58 | $32.58 | 7,924 |
2022-05-27 | $31.85 | $31.89 | $31.80 | $31.84 | $31.84 | 3,517 |
2022-05-26 | $31.60 | $31.79 | $31.60 | $31.74 | $31.74 | 4,264 |
2022-05-25 | $31.49 | $31.51 | $31.39 | $31.51 | $31.51 | 3,407 |
2022-05-24 | $31.13 | $31.14 | $31.08 | $31.12 | $31.12 | 5,575 |
2022-05-23 | $32.31 | $32.43 | $32.23 | $32.41 | $32.41 | 10,813 |
2022-05-20 | $32.00 | $32.02 | $31.71 | $31.88 | $31.88 | 15,023 |
2022-05-19 | $31.35 | $31.51 | $31.33 | $31.51 | $31.51 | 9,252 |
2022-05-18 | $30.92 | $30.92 | $30.55 | $30.57 | $30.57 | 2,003 |
2022-05-17 | $31.20 | $31.20 | $31.07 | $31.13 | $31.13 | 1,463 |
2022-05-16 | $30.78 | $30.84 | $30.78 | $30.84 | $30.84 | 3,045 |
2022-05-13 | $30.57 | $30.91 | $30.57 | $30.85 | $30.85 | 8,330 |
2022-05-12 | $30.41 | $30.71 | $30.33 | $30.43 | $30.43 | 6,064 |
2022-05-11 | $30.74 | $30.83 | $30.51 | $30.56 | $30.56 | 8,445 |
2022-05-10 | $30.29 | $30.34 | $30.07 | $30.34 | $30.34 | 8,357 |
2022-05-09 | $29.91 | $30.03 | $29.74 | $29.76 | $29.76 | 7,704 |
2022-05-06 | $30.05 | $30.05 | $29.74 | $29.91 | $29.91 | 4,020 |
2022-05-05 | $30.71 | $30.80 | $30.10 | $30.29 | $30.29 | 29,969 |
2022-05-04 | $30.33 | $30.74 | $30.28 | $30.72 | $30.72 | 3,452 |
2022-05-03 | $30.43 | $30.61 | $30.41 | $30.61 | $30.61 | 5,629 |
2022-05-02 | $30.08 | $30.29 | $30.02 | $30.17 | $30.17 | 11,960 |
2022-04-29 | $30.55 | $30.59 | $30.33 | $30.36 | $30.36 | 5,367 |
2022-04-28 | $29.59 | $29.59 | $29.24 | $29.38 | $29.38 | 10,914 |
2022-04-27 | $29.86 | $29.90 | $29.75 | $29.82 | $29.82 | 6,386 |
2022-04-26 | $28.88 | $28.88 | $28.45 | $28.45 | $28.45 | 17,952 |
2022-04-25 | $29.50 | $29.50 | $29.23 | $29.39 | $29.39 | 21,458 |
2022-04-22 | $31.75 | $31.75 | $31.50 | $31.50 | $31.50 | 12,956 |
2022-04-21 | $32.33 | $32.33 | $31.70 | $31.74 | $31.74 | 62,922 |
2022-04-20 | $33.54 | $33.54 | $33.28 | $33.36 | $33.36 | 4,154 |
2022-04-19 | $34.11 | $34.24 | $34.11 | $34.18 | $34.18 | 9,018 |
2022-04-18 | $34.30 | $34.38 | $34.28 | $34.32 | $34.32 | 6,019 |
2022-04-14 | $34.52 | $34.55 | $34.51 | $34.51 | $34.51 | 1,325 |
2022-04-13 | $34.22 | $34.41 | $34.22 | $34.38 | $34.38 | 5,709 |
2022-04-12 | $34.61 | $34.65 | $34.56 | $34.56 | $34.56 | 1,211 |
2022-04-11 | $34.31 | $34.31 | $33.92 | $33.93 | $33.93 | 35,240 |
2022-04-08 | $35.18 | $35.20 | $35.16 | $35.16 | $35.16 | 870 |
2022-04-07 | $35.46 | $35.46 | $35.17 | $35.20 | $35.20 | 6,390 |
2022-04-06 | $35.94 | $35.97 | $35.73 | $35.90 | $35.90 | 33,186 |
2022-04-05 | $36.03 | $36.03 | $35.75 | $35.79 | $35.79 | 2,207 |
2022-04-04 | $36.10 | $36.15 | $36.05 | $36.13 | $36.13 | 5,769 |
2022-04-01 | $36.03 | $36.21 | $36.01 | $36.21 | $36.21 | 35,283 |
2022-03-31 | $35.86 | $35.86 | $35.70 | $35.70 | $35.70 | 2,592 |
2022-03-30 | $36.09 | $36.17 | $36.06 | $36.06 | $36.06 | 3,534 |
2022-03-29 | $35.46 | $35.62 | $35.44 | $35.58 | $35.58 | 18,641 |
2022-03-28 | $35.38 | $35.47 | $35.33 | $35.43 | $35.43 | 7,566 |
2022-03-25 | $35.44 | $35.44 | $35.25 | $35.37 | $35.37 | 8,248 |
2022-03-24 | $35.80 | $35.85 | $35.67 | $35.85 | $35.85 | 4,214 |
2022-03-23 | $36.10 | $36.10 | $35.83 | $35.88 | $35.88 | 19,086 |
2022-03-22 | $36.03 | $36.15 | $36.01 | $36.06 | $36.06 | 7,433 |
2022-03-21 | $36.00 | $36.11 | $35.80 | $35.92 | $35.92 | 20,737 |
2022-03-18 | $35.72 | $36.17 | $35.62 | $36.15 | $36.15 | 12,750 |
2022-03-17 | $35.33 | $35.56 | $35.20 | $35.56 | $35.56 | 12,215 |
2022-03-16 | $35.59 | $36.18 | $35.58 | $35.83 | $35.83 | 45,442 |
2022-03-15 | $33.65 | $33.85 | $33.53 | $33.65 | $33.65 | 24,257 |
2022-03-14 | $35.69 | $35.69 | $35.15 | $35.18 | $35.18 | 25,081 |
2022-03-11 | $36.55 | $36.60 | $36.37 | $36.43 | $36.43 | 9,736 |
2022-03-10 | $36.38 | $36.42 | $36.25 | $36.39 | $36.39 | 11,389 |
2022-03-09 | $36.19 | $36.32 | $36.05 | $36.25 | $36.25 | 19,101 |
2022-03-08 | $36.69 | $36.69 | $36.54 | $36.54 | $36.54 | 12,544 |
2022-03-07 | $37.68 | $38.08 | $37.58 | $37.58 | $37.58 | 31,173 |
2022-03-04 | $38.60 | $38.62 | $38.43 | $38.59 | $38.59 | 14,563 |
2022-03-03 | $38.91 | $38.97 | $38.88 | $38.91 | $38.91 | 2,962 |
2022-03-02 | $39.09 | $39.29 | $39.09 | $39.28 | $39.28 | 5,982 |
2022-03-01 | $39.05 | $39.09 | $38.84 | $38.93 | $38.93 | 15,460 |
2022-02-28 | $39.11 | $39.21 | $38.89 | $39.09 | $39.09 | 18,345 |
2022-02-25 | $38.81 | $39.11 | $38.80 | $39.08 | $39.08 | 7,666 |
2022-02-24 | $38.59 | $38.66 | $38.13 | $38.66 | $38.66 | 33,259 |
2022-02-23 | $39.46 | $39.46 | $39.27 | $39.31 | $39.31 | 22,411 |
2022-02-22 | $39.13 | $39.13 | $38.86 | $38.93 | $38.93 | 9,018 |
2022-02-18 | $39.08 | $39.12 | $38.97 | $38.98 | $38.98 | 4,797 |
2022-02-17 | $38.72 | $38.77 | $38.69 | $38.69 | $38.69 | 4,521 |
2022-02-16 | $38.68 | $38.73 | $38.67 | $38.73 | $38.73 | 5,135 |
2022-02-15 | $38.65 | $38.66 | $38.59 | $38.64 | $38.64 | 5,998 |
2022-02-14 | $37.88 | $38.11 | $37.88 | $37.90 | $37.90 | 12,088 |
2022-02-11 | $38.45 | $38.50 | $38.09 | $38.09 | $38.09 | 13,578 |
2022-02-10 | $38.92 | $39.03 | $38.92 | $38.95 | $38.95 | 3,659 |
2022-02-09 | $38.95 | $39.00 | $38.92 | $39.00 | $39.00 | 4,117 |
2022-02-08 | $38.32 | $38.43 | $38.32 | $38.41 | $38.41 | 6,891 |
2022-02-07 | $37.90 | $37.98 | $37.84 | $37.94 | $37.94 | 12,578 |
2022-02-04 | $37.65 | $37.72 | $37.59 | $37.67 | $37.67 | 14,066 |
2022-02-03 | $37.65 | $37.69 | $37.58 | $37.59 | $37.59 | 3,761 |
2022-02-02 | $37.75 | $37.88 | $37.75 | $37.87 | $37.87 | 24,498 |
2022-02-01 | $37.76 | $37.76 | $37.64 | $37.74 | $37.74 | 6,108 |
2022-01-31 | $37.40 | $37.69 | $37.40 | $37.69 | $37.69 | 7,168 |
2022-01-28 | $37.61 | $37.61 | $37.31 | $37.48 | $37.48 | 8,433 |
2022-01-27 | $37.91 | $37.91 | $37.63 | $37.66 | $37.66 | 33,911 |
2022-01-26 | $38.80 | $39.05 | $38.80 | $38.91 | $38.91 | 14,753 |
2022-01-25 | $38.35 | $38.62 | $38.31 | $38.50 | $38.50 | 13,751 |
2022-01-24 | $39.46 | $39.66 | $39.36 | $39.56 | $39.56 | 32,451 |
2022-01-21 | $39.87 | $39.87 | $39.66 | $39.70 | $39.70 | 8,433 |
2022-01-20 | $40.40 | $40.40 | $40.03 | $40.05 | $40.05 | 63,615 |
2022-01-19 | $40.40 | $40.40 | $40.24 | $40.24 | $40.24 | 16,761 |
2022-01-18 | $40.15 | $40.45 | $40.15 | $40.38 | $40.38 | 4,374 |
2022-01-14 | $40.13 | $40.13 | $39.92 | $40.00 | $40.00 | 2,748 |
2022-01-13 | $40.15 | $40.15 | $40.02 | $40.02 | $40.02 | 11,821 |
2022-01-12 | $40.59 | $40.81 | $40.58 | $40.81 | $40.81 | 10,858 |
2022-01-11 | $40.18 | $40.26 | $40.12 | $40.22 | $40.22 | 7,643 |
2022-01-10 | $40.30 | $40.41 | $40.26 | $40.41 | $40.41 | 47,995 |
2022-01-07 | $40.26 | $40.32 | $40.19 | $40.32 | $40.32 | 53,000 |
2022-01-06 | $40.57 | $40.65 | $40.50 | $40.50 | $40.50 | 11,235 |
2022-01-05 | $40.76 | $40.77 | $40.23 | $40.49 | $40.49 | 28,123 |
2022-01-04 | $41.20 | $41.32 | $41.20 | $41.21 | $41.21 | 8,016 |
2022-01-03 | $41.30 | $41.38 | $41.20 | $41.38 | $41.38 | 47,311 |
2021-12-31 | $41.36 | $41.41 | $41.22 | $41.22 | $41.22 | 5,043 |
2021-12-30 | $40.99 | $41.10 | $40.98 | $41.05 | $41.05 | 19,944 |
2021-12-29 | $40.85 | $40.85 | $40.64 | $40.72 | $40.72 | 2,965 |
2021-12-28 | $40.90 | $40.96 | $40.88 | $40.91 | $40.91 | 3,828 |
2021-12-27 | $41.07 | $41.07 | $40.91 | $40.93 | $40.93 | 41,286 |
2021-12-23 | $41.24 | $41.25 | $41.20 | $41.20 | $41.20 | 39,797 |
2021-12-22 | $41.07 | $41.07 | $41.04 | $41.04 | $41.04 | 365 |
2021-12-21 | $40.81 | $40.89 | $40.78 | $40.86 | $40.86 | 3,029 |
2021-12-20 | $40.45 | $40.51 | $40.39 | $40.47 | $40.47 | 21,199 |
2021-12-17 | $41.02 | $41.08 | $40.87 | $41.03 | $41.03 | 49,503 |
2021-12-16 | $41.88 | $41.88 | $41.72 | $41.74 | $41.43 | 13,973 |
2021-12-15 | $41.34 | $41.37 | $41.19 | $41.37 | $41.05 | 10,880 |
2021-12-14 | $41.44 | $41.48 | $41.26 | $41.34 | $41.03 | 6,855 |
2021-12-13 | $41.63 | $41.63 | $41.58 | $41.60 | $41.28 | 18,848 |
2021-12-10 | $41.38 | $41.50 | $41.37 | $41.49 | $41.18 | 20,189 |
2021-12-09 | $41.48 | $41.50 | $41.41 | $41.46 | $41.14 | 4,894 |
2021-12-08 | $41.21 | $41.75 | $41.21 | $41.63 | $41.32 | 19,649 |
2021-12-07 | $40.89 | $40.96 | $40.89 | $40.94 | $40.63 | 5,068 |
2021-12-06 | $41.00 | $41.20 | $41.00 | $41.16 | $40.85 | 12,429 |
2021-12-03 | $41.58 | $41.58 | $41.16 | $41.16 | $40.85 | 15,757 |
2021-12-02 | $41.02 | $41.14 | $41.00 | $41.06 | $40.75 | 4,033 |
2021-12-01 | $41.43 | $41.46 | $41.17 | $41.20 | $40.89 | 14,848 |
2021-11-30 | $41.16 | $41.39 | $41.16 | $41.25 | $40.94 | 34,519 |
2021-11-29 | $40.92 | $40.97 | $40.91 | $40.93 | $40.62 | 826 |
2021-11-26 | $40.93 | $40.97 | $40.67 | $40.97 | $40.66 | 23,616 |
2021-11-24 | $41.19 | $41.20 | $41.17 | $41.19 | $40.88 | 2,263 |
2021-11-23 | $41.21 | $41.28 | $41.16 | $41.18 | $40.87 | 27,730 |
2021-11-22 | $41.20 | $41.30 | $41.11 | $41.18 | $40.87 | 15,134 |
2021-11-19 | $40.80 | $40.81 | $40.67 | $40.74 | $40.43 | 9,204 |
2021-11-18 | $40.41 | $40.48 | $40.29 | $40.41 | $40.10 | 16,867 |
2021-11-17 | $40.48 | $40.53 | $40.47 | $40.49 | $40.18 | 3,223 |
2021-11-16 | $40.14 | $40.14 | $40.03 | $40.03 | $39.73 | 4,684 |
2021-11-15 | $40.47 | $40.47 | $40.46 | $40.46 | $40.15 | 1,554 |
2021-11-12 | $40.84 | $40.84 | $40.80 | $40.82 | $40.51 | 1,353 |
2021-11-11 | $40.35 | $40.64 | $40.35 | $40.57 | $40.26 | 5,728 |
2021-11-10 | $40.27 | $40.31 | $40.13 | $40.15 | $39.84 | 5,154 |
2021-11-09 | $40.18 | $40.31 | $40.18 | $40.25 | $39.94 | 4,222 |
2021-11-08 | $40.05 | $40.10 | $40.02 | $40.10 | $39.80 | 1,543 |
2021-11-05 | $39.78 | $39.78 | $39.72 | $39.78 | $39.48 | 4,958 |
2021-11-04 | $40.19 | $40.26 | $40.14 | $40.15 | $39.84 | 6,334 |
2021-11-03 | $39.90 | $39.99 | $39.88 | $39.92 | $39.62 | 2,186 |
2021-11-02 | $39.74 | $39.77 | $39.65 | $39.68 | $39.38 | 11,605 |
2021-11-01 | $40.29 | $40.29 | $40.20 | $40.21 | $39.90 | 6,128 |
2021-10-29 | $40.03 | $40.03 | $39.83 | $39.84 | $39.54 | 10,180 |
2021-10-28 | $39.85 | $39.85 | $39.64 | $39.83 | $39.53 | 8,590 |
2021-10-27 | $40.52 | $40.52 | $40.17 | $40.17 | $39.86 | 13,297 |
2021-10-26 | $40.54 | $40.67 | $40.54 | $40.55 | $40.24 | 3,419 |
2021-10-25 | $40.59 | $40.71 | $40.59 | $40.66 | $40.35 | 14,335 |
2021-10-22 | $40.29 | $40.30 | $40.17 | $40.21 | $39.90 | 6,344 |
2021-10-21 | $40.54 | $40.57 | $40.46 | $40.53 | $40.22 | 19,471 |
2021-10-20 | $40.84 | $40.84 | $40.74 | $40.78 | $40.47 | 6,192 |
2021-10-19 | $40.85 | $41.01 | $40.84 | $40.95 | $40.64 | 3,196 |
2021-10-18 | $40.38 | $40.38 | $40.25 | $40.26 | $39.96 | 8,441 |
2021-10-15 | $39.73 | $39.96 | $39.73 | $39.96 | $39.66 | 8,841 |
2021-10-14 | $39.83 | $39.85 | $39.78 | $39.82 | $39.52 | 2,397 |
2021-10-13 | $39.79 | $39.87 | $39.75 | $39.87 | $39.57 | 3,354 |
2021-10-12 | $39.47 | $39.47 | $39.33 | $39.42 | $39.12 | 14,973 |
2021-10-11 | $40.26 | $40.26 | $40.04 | $40.06 | $39.76 | 3,445 |
2021-10-08 | $40.28 | $40.31 | $40.22 | $40.24 | $39.93 | 6,309 |
2021-10-07 | $39.90 | $40.29 | $39.90 | $40.19 | $39.89 | 6,566 |
2021-10-06 | $39.61 | $39.86 | $39.59 | $39.86 | $39.56 | 4,679 |
2021-10-05 | $39.80 | $39.84 | $39.80 | $39.81 | $39.51 | 2,956 |
2021-10-04 | $39.86 | $39.86 | $39.70 | $39.78 | $39.48 | 4,591 |
2021-10-01 | $40.00 | $40.08 | $39.81 | $39.87 | $39.57 | 6,334 |
2021-09-30 | $40.17 | $40.34 | $40.13 | $40.22 | $39.92 | 9,129 |
2021-09-29 | $39.77 | $39.77 | $39.51 | $39.52 | $39.22 | 17,057 |
2021-09-28 | $40.78 | $40.81 | $40.58 | $40.61 | $40.30 | 15,207 |
2021-09-27 | $40.57 | $40.80 | $40.57 | $40.78 | $40.46 | 14,565 |
2021-09-24 | $41.68 | $41.77 | $41.61 | $41.76 | $41.44 | 7,700 |
2021-09-23 | $42.37 | $42.49 | $42.37 | $42.42 | $42.10 | 4,619 |
2021-09-22 | $42.21 | $42.46 | $42.20 | $42.38 | $42.06 | 8,356 |
2021-09-21 | $40.92 | $41.00 | $40.86 | $40.86 | $40.55 | 10,178 |
2021-09-20 | $41.16 | $41.16 | $40.69 | $40.76 | $40.45 | 47,266 |
2021-09-17 | $42.03 | $42.03 | $41.90 | $41.99 | $41.67 | 16,385 |
2021-09-16 | $42.31 | $42.31 | $42.15 | $42.15 | $41.83 | 18,030 |
2021-09-15 | $43.08 | $43.33 | $43.08 | $43.29 | $42.96 | 12,318 |
2021-09-14 | $43.07 | $43.09 | $42.92 | $42.97 | $42.64 | 16,795 |
2021-09-13 | $43.70 | $43.70 | $43.45 | $43.60 | $43.27 | 36,907 |
2021-09-10 | $43.42 | $43.49 | $43.21 | $43.26 | $42.93 | 16,814 |
2021-09-09 | $43.11 | $43.33 | $43.11 | $43.27 | $42.94 | 28,326 |
2021-09-08 | $42.86 | $42.89 | $42.76 | $42.80 | $42.47 | 19,587 |
2021-09-07 | $42.42 | $42.66 | $42.42 | $42.60 | $42.28 | 14,225 |
2021-09-03 | $41.50 | $41.60 | $41.50 | $41.53 | $41.21 | 9,023 |
2021-09-02 | $41.50 | $41.63 | $41.50 | $41.50 | $41.18 | 15,523 |
2021-09-01 | $40.86 | $40.98 | $40.85 | $40.95 | $40.64 | 28,250 |
2021-08-31 | $41.14 | $41.22 | $41.01 | $41.11 | $40.80 | 31,419 |
2021-08-30 | $40.92 | $41.01 | $40.91 | $40.91 | $40.60 | 11,511 |
2021-08-27 | $40.49 | $40.85 | $40.49 | $40.82 | $40.50 | 9,127 |
2021-08-26 | $40.59 | $40.59 | $40.34 | $40.34 | $40.03 | 3,647 |
2021-08-25 | $40.52 | $40.64 | $40.51 | $40.63 | $40.32 | 23,120 |
2021-08-24 | $40.14 | $40.39 | $40.14 | $40.39 | $40.08 | 16,316 |
2021-08-23 | $39.81 | $39.86 | $39.62 | $39.80 | $39.50 | 14,790 |
2021-08-20 | $39.06 | $39.21 | $39.04 | $39.21 | $38.91 | 10,174 |
2021-08-19 | $39.25 | $39.32 | $39.08 | $39.24 | $38.94 | 20,590 |
2021-08-18 | $39.22 | $39.36 | $39.19 | $39.20 | $38.90 | 8,137 |
2021-08-17 | $38.84 | $39.13 | $38.84 | $38.99 | $38.70 | 12,440 |
2021-08-16 | $39.98 | $40.05 | $39.98 | $40.03 | $39.73 | 6,657 |
2021-08-13 | $40.11 | $40.21 | $40.08 | $40.20 | $39.89 | 12,375 |
2021-08-12 | $40.18 | $40.25 | $40.06 | $40.06 | $39.76 | 9,570 |
2021-08-11 | $40.08 | $40.08 | $39.90 | $40.08 | $39.77 | 8,958 |
2021-08-10 | $39.80 | $39.80 | $39.57 | $39.58 | $39.28 | 5,517 |
2021-08-09 | $39.14 | $39.71 | $39.14 | $39.55 | $39.25 | 27,077 |
2021-08-06 | $39.35 | $39.35 | $39.17 | $39.21 | $38.91 | 3,742 |
2021-08-05 | $39.30 | $39.30 | $39.03 | $39.10 | $38.80 | 11,620 |
2021-08-04 | $39.33 | $39.35 | $39.26 | $39.29 | $38.99 | 5,504 |
2021-08-03 | $38.73 | $38.73 | $38.54 | $38.62 | $38.33 | 5,719 |
2021-08-02 | $38.81 | $38.94 | $38.81 | $38.88 | $38.58 | 10,203 |
2021-07-30 | $38.20 | $38.47 | $38.20 | $38.41 | $38.11 | 6,359 |
2021-07-29 | $38.38 | $38.45 | $38.20 | $38.20 | $37.91 | 16,688 |
2021-07-28 | $38.21 | $38.21 | $37.66 | $37.95 | $37.66 | 35,692 |
2021-07-27 | $37.68 | $37.68 | $37.23 | $37.52 | $37.23 | 22,841 |
2021-07-26 | $38.48 | $38.72 | $38.48 | $38.66 | $38.36 | 11,599 |
2021-07-23 | $39.48 | $39.55 | $39.37 | $39.53 | $39.23 | 8,800 |
2021-07-22 | $39.77 | $39.85 | $39.70 | $39.84 | $39.54 | 15,060 |
2021-07-21 | $39.46 | $39.63 | $39.44 | $39.63 | $39.33 | 4,350 |
2021-07-20 | $38.94 | $39.02 | $38.87 | $39.00 | $38.70 | 8,681 |
2021-07-19 | $38.71 | $38.75 | $38.57 | $38.64 | $38.34 | 15,884 |
2021-07-16 | $39.19 | $39.20 | $39.03 | $39.04 | $38.74 | 13,859 |
2021-07-15 | $39.16 | $39.29 | $39.16 | $39.19 | $38.89 | 22,329 |
2021-07-14 | $38.97 | $39.04 | $38.90 | $39.03 | $38.74 | 12,445 |
2021-07-13 | $38.83 | $39.22 | $38.83 | $39.17 | $38.87 | 19,588 |
2021-07-12 | $38.71 | $38.87 | $38.71 | $38.87 | $38.57 | 19,805 |
2021-07-09 | $38.34 | $38.41 | $38.25 | $38.38 | $38.09 | 8,493 |
2021-07-08 | $37.71 | $37.77 | $37.62 | $37.65 | $37.37 | 10,529 |
2021-07-07 | $38.14 | $38.14 | $38.00 | $38.02 | $37.73 | 6,218 |
2021-07-06 | $37.60 | $37.60 | $37.39 | $37.45 | $37.16 | 1,929 |
2021-07-02 | $37.41 | $37.41 | $37.28 | $37.35 | $37.07 | 84,551 |
2021-07-01 | $37.54 | $37.67 | $37.37 | $37.37 | $37.09 | 39,939 |
2021-06-30 | $38.23 | $38.24 | $38.23 | $38.23 | $37.94 | 1,105 |
2021-06-29 | $38.19 | $38.19 | $37.96 | $38.04 | $37.75 | 3,213 |
2021-06-28 | $38.39 | $38.43 | $38.39 | $38.39 | $38.10 | 1,162 |
2021-06-25 | $38.44 | $38.44 | $38.31 | $38.32 | $38.03 | 1,406 |
2021-06-24 | $38.00 | $38.05 | $38.00 | $38.03 | $37.74 | 1,634 |
2021-06-23 | $38.11 | $38.11 | $38.01 | $38.06 | $37.77 | 1,995 |
2021-06-22 | $37.86 | $37.86 | $37.71 | $37.76 | $37.47 | 2,352 |
2021-06-21 | $37.70 | $37.76 | $37.66 | $37.76 | $37.48 | 4,116 |
2021-06-18 | $37.45 | $37.46 | $37.40 | $37.42 | $37.13 | 4,564 |
2021-06-17 | $37.36 | $37.36 | $37.18 | $37.23 | $36.95 | 4,814 |
2021-06-16 | $37.33 | $37.33 | $36.95 | $36.96 | $36.67 | 9,151 |
2021-06-15 | $37.72 | $37.76 | $37.62 | $37.67 | $37.38 | 13,245 |
2021-06-14 | $38.15 | $38.21 | $38.14 | $38.19 | $37.90 | 6,075 |
2021-06-11 | $38.25 | $38.26 | $38.17 | $38.24 | $37.94 | 1,706 |
2021-06-10 | $38.37 | $38.53 | $38.37 | $38.39 | $38.10 | 9,933 |
2021-06-09 | $38.12 | $38.12 | $38.03 | $38.03 | $37.74 | 2,434 |
2021-06-08 | $38.02 | $38.02 | $37.93 | $37.93 | $37.64 | 3,407 |
2021-06-07 | $38.14 | $38.23 | $38.11 | $38.23 | $37.94 | 2,235 |
2021-06-04 | $38.11 | $38.18 | $38.11 | $38.14 | $37.85 | 2,256 |
2021-06-03 | $38.27 | $38.27 | $37.77 | $37.90 | $37.61 | 13,204 |
2021-06-02 | $38.00 | $38.11 | $38.00 | $38.06 | $37.77 | 1,448 |
2021-06-01 | $38.51 | $38.51 | $38.29 | $38.30 | $38.01 | 16,360 |
2021-05-28 | $38.14 | $38.22 | $38.08 | $38.16 | $37.87 | 4,910 |
2021-05-27 | $38.00 | $38.10 | $38.00 | $38.10 | $37.81 | 6,000 |
2021-05-26 | $37.67 | $37.87 | $37.67 | $37.87 | $37.58 | 2,230 |
2021-05-25 | $37.64 | $37.82 | $37.63 | $37.77 | $37.48 | 16,099 |
2021-05-24 | $37.18 | $37.33 | $37.15 | $37.25 | $36.96 | 11,727 |
2021-05-21 | $37.10 | $37.10 | $36.78 | $36.89 | $36.61 | 14,538 |
2021-05-20 | $37.13 | $37.15 | $37.11 | $37.11 | $36.83 | 3,274 |
2021-05-19 | $37.12 | $37.26 | $37.09 | $37.14 | $36.86 | 6,348 |
2021-05-18 | $37.29 | $37.33 | $37.23 | $37.25 | $36.97 | 6,037 |
2021-05-17 | $37.06 | $37.12 | $37.04 | $37.08 | $36.80 | 4,231 |
2021-05-14 | $36.89 | $37.00 | $36.83 | $36.97 | $36.69 | 6,700 |
2021-05-13 | $36.30 | $36.35 | $36.24 | $36.26 | $35.98 | 1,815 |
2021-05-12 | $36.66 | $36.66 | $36.38 | $36.42 | $36.14 | 3,232 |
2021-05-11 | $36.36 | $36.41 | $36.26 | $36.38 | $36.11 | 2,859 |
2021-05-10 | $36.60 | $36.60 | $36.42 | $36.46 | $36.18 | 3,567 |
2021-05-07 | $36.44 | $36.46 | $36.41 | $36.44 | $36.16 | 6,469 |
2021-05-06 | $36.33 | $36.41 | $36.33 | $36.39 | $36.11 | 1,767 |
2021-05-05 | $36.12 | $36.12 | $36.02 | $36.02 | $35.75 | 4,400 |
2021-05-04 | $36.04 | $36.04 | $35.94 | $36.01 | $35.73 | 1,743 |
2021-05-03 | $36.25 | $36.25 | $36.22 | $36.23 | $35.96 | 1,329 |
2021-04-30 | $36.40 | $36.40 | $36.28 | $36.31 | $36.03 | 948 |
2021-04-29 | $36.34 | $36.38 | $36.30 | $36.35 | $36.08 | 1,542 |
2021-04-28 | $36.34 | $36.35 | $36.29 | $36.35 | $36.07 | 3,084 |
2021-04-27 | $35.98 | $36.17 | $35.98 | $36.13 | $35.86 | 1,890 |
2021-04-26 | $36.16 | $36.16 | $36.08 | $36.08 | $35.81 | 1,844 |
2021-04-23 | $36.11 | $36.28 | $36.11 | $36.24 | $35.96 | 6,973 |
2021-04-22 | $36.00 | $36.08 | $35.98 | $35.98 | $35.71 | 3,698 |
2021-04-21 | $35.93 | $36.00 | $35.92 | $35.98 | $35.71 | 2,026 |
2021-04-20 | $35.80 | $35.80 | $35.63 | $35.68 | $35.40 | 12,313 |
2021-04-19 | $35.73 | $35.75 | $35.64 | $35.74 | $35.46 | 5,726 |
2021-04-16 | $35.42 | $35.42 | $35.36 | $35.38 | $35.11 | 3,108 |
2021-04-15 | $35.07 | $35.10 | $35.07 | $35.08 | $34.81 | 955 |
2021-04-14 | $34.56 | $34.98 | $34.56 | $34.93 | $34.66 | 4,825 |
2021-04-13 | $34.53 | $34.53 | $34.52 | $34.52 | $34.26 | 2,339 |
2021-04-12 | $34.61 | $34.61 | $34.58 | $34.58 | $34.31 | 2,293 |
2021-04-09 | $35.11 | $35.17 | $35.11 | $35.17 | $34.90 | 1,064 |
2021-04-08 | $35.23 | $35.25 | $35.17 | $35.17 | $34.90 | 3,171 |
2021-04-07 | $35.23 | $35.23 | $35.19 | $35.19 | $34.92 | 1,124 |
2021-04-06 | $35.09 | $35.29 | $35.09 | $35.27 | $35.00 | 6,390 |
2021-04-05 | $34.94 | $35.10 | $34.94 | $35.06 | $34.79 | 2,133 |
2021-04-01 | $35.03 | $35.03 | $34.94 | $35.00 | $34.73 | 1,473 |
2021-03-31 | $34.79 | $34.82 | $34.79 | $34.80 | $34.53 | 777 |
2021-03-30 | $34.63 | $34.70 | $34.54 | $34.62 | $34.36 | 4,371 |
2021-03-29 | $34.60 | $34.62 | $34.41 | $34.60 | $34.33 | 7,128 |
2021-03-26 | $34.74 | $34.89 | $34.59 | $34.89 | $34.62 | 19,958 |
2021-03-25 | $34.01 | $34.23 | $34.01 | $34.23 | $33.96 | 5,833 |
2021-03-24 | $34.29 | $34.37 | $34.22 | $34.24 | $33.98 | 3,739 |
2021-03-23 | $34.98 | $34.98 | $34.64 | $34.64 | $34.37 | 4,118 |
2021-03-22 | $35.33 | $35.35 | $35.25 | $35.28 | $35.02 | 8,268 |
2021-03-19 | $34.87 | $34.89 | $34.73 | $34.84 | $34.57 | 4,339 |
2021-03-18 | $34.78 | $34.83 | $34.62 | $34.62 | $34.36 | 2,838 |
2021-03-17 | $34.72 | $34.99 | $34.56 | $34.94 | $34.67 | 4,724 |
2021-03-16 | $34.71 | $34.81 | $34.67 | $34.81 | $34.55 | 4,514 |
2021-03-15 | $34.48 | $34.64 | $34.48 | $34.62 | $34.36 | 3,211 |
2021-03-12 | $34.42 | $34.65 | $34.42 | $34.51 | $34.25 | 15,925 |
2021-03-11 | $34.80 | $35.11 | $34.78 | $35.11 | $34.84 | 15,382 |
2021-03-10 | $34.23 | $34.24 | $33.90 | $34.04 | $33.78 | 27,404 |
2021-03-09 | $34.47 | $34.96 | $34.47 | $34.82 | $34.55 | 12,203 |
2021-03-08 | $35.00 | $35.00 | $34.53 | $34.70 | $34.44 | 38,517 |
2021-03-05 | $35.83 | $35.83 | $35.42 | $35.72 | $35.45 | 26,425 |
2021-03-04 | $36.18 | $36.28 | $35.65 | $35.66 | $35.39 | 11,947 |
2021-03-03 | $36.35 | $36.44 | $36.28 | $36.28 | $36.01 | 4,400 |
2021-03-02 | $36.30 | $36.30 | $36.18 | $36.18 | $35.91 | 6,109 |
2021-03-01 | $36.28 | $36.68 | $36.28 | $36.64 | $36.36 | 7,572 |
2021-02-26 | $35.95 | $36.00 | $35.59 | $35.70 | $35.43 | 29,292 |
2021-02-25 | $36.50 | $36.55 | $35.95 | $36.00 | $35.72 | 37,077 |
2021-02-24 | $36.90 | $37.19 | $36.82 | $37.19 | $36.91 | 10,118 |
2021-02-23 | $37.13 | $37.41 | $36.95 | $37.34 | $37.06 | 16,246 |
2021-02-22 | $37.50 | $37.58 | $37.32 | $37.43 | $37.14 | 18,410 |
2021-02-19 | $37.73 | $38.19 | $37.73 | $38.13 | $37.84 | 61,290 |
2021-02-18 | $37.46 | $37.46 | $37.10 | $37.29 | $37.01 | 9,762 |
2021-02-17 | $37.41 | $37.73 | $37.41 | $37.73 | $37.45 | 5,203 |
2021-02-16 | $37.24 | $37.49 | $37.24 | $37.46 | $37.18 | 8,443 |
2021-02-12 | $37.22 | $37.25 | $37.14 | $37.14 | $36.86 | 4,999 |
2021-02-11 | $37.39 | $37.39 | $37.14 | $37.22 | $36.93 | 3,594 |
2021-02-10 | $37.00 | $37.10 | $36.70 | $36.85 | $36.57 | 12,566 |
2021-02-09 | $36.66 | $36.88 | $36.66 | $36.80 | $36.52 | 7,827 |
2021-02-08 | $35.70 | $35.92 | $35.70 | $35.92 | $35.64 | 13,625 |
2021-02-05 | $35.30 | $35.37 | $35.30 | $35.34 | $35.07 | 8,314 |
2021-02-04 | $35.80 | $35.80 | $35.59 | $35.68 | $35.41 | 8,984 |
2021-02-03 | $36.05 | $36.17 | $35.98 | $36.11 | $35.83 | 7,697 |
2021-02-02 | $36.38 | $36.42 | $36.28 | $36.31 | $36.04 | 7,242 |
2021-02-01 | $36.10 | $36.10 | $35.72 | $35.97 | $35.70 | 10,007 |
2021-01-29 | $36.00 | $36.08 | $35.71 | $35.84 | $35.57 | 25,818 |
2021-01-28 | $36.01 | $36.38 | $35.74 | $36.29 | $36.01 | 9,254 |
2021-01-27 | $36.17 | $36.46 | $36.17 | $36.33 | $36.05 | 22,499 |
2021-01-26 | $36.88 | $36.88 | $36.66 | $36.73 | $36.45 | 5,459 |
2021-01-25 | $37.25 | $37.25 | $36.70 | $36.89 | $36.61 | 5,934 |
2021-01-22 | $36.87 | $36.95 | $36.82 | $36.90 | $36.62 | 17,100 |
2021-01-21 | $37.15 | $37.28 | $37.02 | $37.25 | $36.97 | 37,297 |
2021-01-20 | $36.73 | $36.73 | $36.53 | $36.68 | $36.40 | 5,079 |
2021-01-19 | $36.08 | $36.19 | $36.01 | $36.17 | $35.89 | 27,352 |
2021-01-15 | $36.02 | $36.02 | $35.67 | $35.74 | $35.47 | 9,706 |
2021-01-14 | $36.19 | $36.25 | $36.12 | $36.14 | $35.87 | 5,301 |
2021-01-13 | $36.48 | $36.48 | $36.21 | $36.26 | $35.98 | 8,056 |
2021-01-12 | $36.60 | $36.76 | $36.60 | $36.76 | $36.47 | 9,711 |
2021-01-11 | $36.15 | $36.15 | $35.92 | $36.03 | $35.75 | 4,550 |
2021-01-08 | $36.70 | $36.70 | $36.44 | $36.60 | $36.32 | 8,928 |
2021-01-07 | $36.73 | $36.73 | $36.46 | $36.70 | $36.42 | 13,365 |
2021-01-06 | $36.74 | $36.74 | $36.45 | $36.55 | $36.27 | 12,391 |
2021-01-05 | $36.71 | $36.88 | $36.61 | $36.87 | $36.59 | 69,019 |
2021-01-04 | $36.30 | $36.47 | $35.95 | $36.10 | $35.82 | 19,494 |
2020-12-31 | $35.41 | $35.53 | $35.17 | $35.30 | $35.03 | 17,704 |
2020-12-30 | $34.83 | $34.88 | $34.81 | $34.85 | $34.59 | 2,606 |
2020-12-29 | $34.31 | $34.44 | $34.31 | $34.43 | $34.16 | 2,173 |
2020-12-28 | $34.39 | $34.53 | $34.39 | $34.52 | $34.26 | 13,241 |
2020-12-24 | $34.32 | $34.51 | $34.32 | $34.41 | $34.15 | 1,098 |
2020-12-23 | $34.91 | $34.92 | $34.86 | $34.86 | $34.60 | 1,701 |
2020-12-22 | $34.52 | $34.61 | $34.51 | $34.52 | $34.26 | 16,553 |
2020-12-21 | $35.19 | $35.29 | $35.04 | $35.22 | $34.95 | 20,929 |
2020-12-18 | $34.80 | $34.91 | $34.77 | $34.84 | $34.57 | 7,407 |
2020-12-17 | $35.20 | $35.26 | $35.18 | $35.20 | $34.78 | 17,229 |
2020-12-16 | $34.87 | $34.89 | $34.78 | $34.85 | $34.43 | 2,313 |
2020-12-15 | $34.94 | $35.08 | $34.84 | $35.03 | $34.61 | 3,508 |
2020-12-14 | $34.97 | $34.99 | $34.79 | $34.84 | $34.42 | 5,996 |
2020-12-11 | $34.60 | $34.60 | $34.32 | $34.40 | $33.99 | 11,731 |
2020-12-10 | $35.19 | $35.31 | $35.19 | $35.27 | $34.84 | 6,292 |
2020-12-09 | $35.04 | $35.19 | $34.86 | $34.86 | $34.44 | 12,616 |
2020-12-08 | $36.00 | $36.00 | $35.81 | $35.96 | $35.53 | 6,184 |
2020-12-07 | $35.86 | $35.93 | $35.84 | $35.88 | $35.45 | 3,452 |
2020-12-04 | $35.95 | $36.09 | $35.95 | $36.05 | $35.62 | 2,129 |
2020-12-03 | $35.91 | $35.96 | $35.80 | $35.84 | $35.41 | 8,049 |
2020-12-02 | $36.00 | $36.02 | $35.64 | $36.02 | $35.59 | 13,901 |
2020-12-01 | $35.33 | $35.79 | $35.33 | $35.67 | $35.24 | 13,316 |
2020-11-30 | $35.13 | $35.13 | $34.87 | $34.87 | $34.45 | 3,137 |
2020-11-27 | $35.30 | $35.37 | $35.24 | $35.34 | $34.92 | 7,506 |
2020-11-25 | $34.97 | $35.27 | $34.97 | $35.24 | $34.82 | 3,138 |
2020-11-24 | $35.70 | $35.70 | $35.51 | $35.68 | $35.25 | 2,815 |
2020-11-23 | $35.79 | $35.95 | $35.61 | $35.74 | $35.31 | 19,287 |
2020-11-20 | $35.40 | $35.75 | $35.40 | $35.74 | $35.31 | 13,130 |
2020-11-19 | $35.11 | $35.20 | $35.11 | $35.17 | $34.75 | 2,564 |
2020-11-18 | $35.29 | $35.39 | $35.22 | $35.27 | $34.85 | 11,437 |
2020-11-17 | $35.18 | $35.35 | $35.15 | $35.35 | $34.93 | 4,055 |
2020-11-16 | $35.81 | $35.81 | $35.36 | $35.48 | $35.06 | 15,387 |
2020-11-13 | $34.70 | $34.85 | $34.61 | $34.79 | $34.37 | 13,159 |
2020-11-12 | $34.77 | $34.97 | $34.61 | $34.61 | $34.20 | 5,263 |
2020-11-11 | $34.66 | $34.69 | $34.65 | $34.69 | $34.28 | 1,440 |
2020-11-10 | $34.79 | $35.22 | $34.79 | $35.17 | $34.75 | 4,631 |
2020-11-09 | $35.93 | $36.01 | $35.28 | $35.29 | $34.87 | 7,888 |
2020-11-06 | $34.81 | $34.94 | $34.77 | $34.94 | $34.52 | 8,971 |
2020-11-05 | $35.65 | $35.67 | $35.35 | $35.60 | $35.17 | 12,440 |
2020-11-04 | $34.50 | $34.95 | $34.32 | $34.95 | $34.53 | 6,349 |
2020-11-03 | $33.96 | $34.09 | $33.91 | $34.04 | $33.63 | 5,225 |
2020-11-02 | $33.60 | $33.76 | $33.45 | $33.76 | $33.36 | 11,722 |
2020-10-30 | $33.61 | $33.61 | $33.39 | $33.42 | $33.02 | 1,862 |
2020-10-29 | $33.85 | $33.98 | $33.85 | $33.94 | $33.54 | 2,338 |
2020-10-28 | $33.60 | $33.62 | $33.48 | $33.55 | $33.15 | 10,369 |
2020-10-27 | $33.79 | $33.85 | $33.72 | $33.85 | $33.45 | 4,401 |
2020-10-26 | $34.03 | $34.03 | $33.69 | $33.71 | $33.31 | 20,074 |
2020-10-23 | $34.07 | $34.15 | $34.07 | $34.15 | $33.74 | 5,600 |
2020-10-22 | $34.64 | $34.65 | $34.57 | $34.63 | $34.22 | 4,648 |
2020-10-21 | $34.78 | $34.78 | $34.77 | $34.77 | $34.35 | 550 |
2020-10-20 | $35.19 | $35.19 | $35.02 | $35.09 | $34.67 | 1,860 |
2020-10-19 | $34.94 | $34.94 | $34.42 | $34.44 | $34.03 | 8,396 |
2020-10-16 | $35.04 | $35.05 | $34.94 | $34.94 | $34.52 | 1,888 |
2020-10-15 | $34.83 | $34.86 | $34.75 | $34.84 | $34.43 | 9,955 |
2020-10-14 | $35.55 | $35.55 | $35.22 | $35.31 | $34.89 | 8,714 |
2020-10-13 | $35.33 | $35.43 | $35.25 | $35.41 | $34.99 | 2,307 |
2020-10-12 | $35.51 | $35.59 | $35.35 | $35.40 | $34.97 | 9,701 |
2020-10-09 | $34.75 | $34.87 | $34.73 | $34.87 | $34.45 | 8,718 |
2020-10-08 | $34.20 | $34.30 | $34.20 | $34.30 | $33.89 | 1,726 |
2020-10-07 | $34.19 | $34.20 | $34.05 | $34.16 | $33.75 | 4,699 |
2020-10-06 | $33.98 | $34.14 | $33.82 | $34.00 | $33.59 | 3,960 |
2020-10-05 | $33.88 | $33.91 | $33.78 | $33.91 | $33.50 | 5,249 |
2020-10-02 | $33.61 | $33.61 | $33.49 | $33.49 | $33.09 | 374 |
2020-10-01 | $33.88 | $33.93 | $33.87 | $33.93 | $33.52 | 3,173 |
2020-09-30 | $33.34 | $33.58 | $33.32 | $33.49 | $33.09 | 8,411 |
2020-09-29 | $33.11 | $33.50 | $33.11 | $33.49 | $33.09 | 3,079 |
2020-09-28 | $33.14 | $33.20 | $33.12 | $33.17 | $32.77 | 1,905 |
2020-09-25 | $33.00 | $33.31 | $33.00 | $33.31 | $32.91 | 1,415 |
2020-09-24 | $33.32 | $33.42 | $33.25 | $33.42 | $33.02 | 5,223 |
2020-09-23 | $33.92 | $33.96 | $33.77 | $33.79 | $33.39 | 4,570 |
2020-09-22 | $34.29 | $34.29 | $34.16 | $34.25 | $33.84 | 3,226 |
2020-09-21 | $34.23 | $34.77 | $34.23 | $34.77 | $34.35 | 9,360 |
2020-09-18 | $34.76 | $34.82 | $34.75 | $34.78 | $34.36 | 9,493 |
2020-09-17 | $34.38 | $34.45 | $34.35 | $34.40 | $33.99 | 6,237 |
2020-09-16 | $34.43 | $34.43 | $34.21 | $34.23 | $33.82 | 8,675 |
2020-09-15 | $34.30 | $34.47 | $34.30 | $34.36 | $33.95 | 5,553 |
2020-09-14 | $33.74 | $33.94 | $33.74 | $33.79 | $33.39 | 5,959 |
2020-09-11 | $33.48 | $33.64 | $33.37 | $33.48 | $33.08 | 10,683 |
2020-09-10 | $33.64 | $33.64 | $33.01 | $33.01 | $32.62 | 25,071 |
2020-09-09 | $34.11 | $34.24 | $34.10 | $34.18 | $33.77 | 19,502 |
2020-09-08 | $34.73 | $34.73 | $34.49 | $34.57 | $34.16 | 16,484 |
2020-09-04 | $35.43 | $35.46 | $35.05 | $35.44 | $35.01 | 10,710 |
2020-09-03 | $35.58 | $35.62 | $35.20 | $35.20 | $34.78 | 30,031 |
2020-09-02 | $36.21 | $36.21 | $35.77 | $35.88 | $35.45 | 17,104 |
2020-09-01 | $35.90 | $36.00 | $35.82 | $35.93 | $35.50 | 5,455 |
2020-08-31 | $35.25 | $35.48 | $35.25 | $35.44 | $35.02 | 4,079 |
2020-08-28 | $35.61 | $35.79 | $35.61 | $35.71 | $35.28 | 4,041 |
2020-08-27 | $34.75 | $35.10 | $34.75 | $34.96 | $34.54 | 18,080 |
2020-08-26 | $34.69 | $34.77 | $34.50 | $34.59 | $34.18 | 19,790 |
2020-08-25 | $35.15 | $35.34 | $35.15 | $35.34 | $34.92 | 4,450 |
2020-08-24 | $35.44 | $35.45 | $35.40 | $35.44 | $35.02 | 5,444 |
2020-08-21 | $35.16 | $35.16 | $35.13 | $35.15 | $34.73 | 3,471 |
2020-08-20 | $34.98 | $35.21 | $34.95 | $35.21 | $34.79 | 6,684 |
2020-08-19 | $35.60 | $35.60 | $35.20 | $35.21 | $34.79 | 6,452 |
2020-08-18 | $35.88 | $35.94 | $35.86 | $35.86 | $35.43 | 5,463 |
2020-08-17 | $35.55 | $35.87 | $35.55 | $35.84 | $35.41 | 7,251 |
2020-08-14 | $34.94 | $34.98 | $34.87 | $34.93 | $34.52 | 5,327 |
2020-08-13 | $34.71 | $34.71 | $34.60 | $34.66 | $34.25 | 5,927 |
2020-08-12 | $34.56 | $34.77 | $34.21 | $34.67 | $34.26 | 27,321 |
2020-08-11 | $34.90 | $35.06 | $34.27 | $34.79 | $34.38 | 8,464 |
2020-08-10 | $35.56 | $35.64 | $35.49 | $35.60 | $35.17 | 8,596 |
2020-08-07 | $35.47 | $35.47 | $34.99 | $35.24 | $34.82 | 13,995 |
2020-08-06 | $35.88 | $35.95 | $35.77 | $35.95 | $35.52 | 6,774 |
2020-08-05 | $35.86 | $35.89 | $35.83 | $35.87 | $35.44 | 8,177 |
2020-08-04 | $34.99 | $35.38 | $34.99 | $35.37 | $34.95 | 6,555 |
2020-08-03 | $35.48 | $35.74 | $35.48 | $35.69 | $35.26 | 15,660 |
2020-07-31 | $34.45 | $34.50 | $34.27 | $34.39 | $33.98 | 11,475 |
2020-07-30 | $34.16 | $34.16 | $33.83 | $34.07 | $33.66 | 2,769 |
2020-07-29 | $34.01 | $34.40 | $34.01 | $34.39 | $33.98 | 14,042 |
2020-07-28 | $33.20 | $33.28 | $33.17 | $33.17 | $32.77 | 7,336 |
2020-07-27 | $33.15 | $33.20 | $33.11 | $33.12 | $32.72 | 4,949 |
2020-07-24 | $33.22 | $33.22 | $32.85 | $33.07 | $32.67 | 21,404 |
2020-07-23 | $34.47 | $34.62 | $34.28 | $34.28 | $33.87 | 12,760 |
2020-07-22 | $34.45 | $34.53 | $34.20 | $34.47 | $34.06 | 12,559 |
2020-07-21 | $34.82 | $34.82 | $34.44 | $34.49 | $34.08 | 7,272 |
2020-07-20 | $34.42 | $34.46 | $34.24 | $34.43 | $34.02 | 16,647 |
2020-07-17 | $33.42 | $33.58 | $33.37 | $33.46 | $33.06 | 15,635 |
2020-07-16 | $33.33 | $33.49 | $33.30 | $33.39 | $32.99 | 54,502 |
2020-07-15 | $34.99 | $35.17 | $34.95 | $35.07 | $34.65 | 40,071 |
2020-07-14 | $35.59 | $35.86 | $35.00 | $35.77 | $35.34 | 36,055 |
2020-07-13 | $36.07 | $36.57 | $35.99 | $36.09 | $35.66 | 54,080 |
2020-07-10 | $35.10 | $35.10 | $34.87 | $35.07 | $34.65 | 16,400 |
2020-07-09 | $35.20 | $35.43 | $34.89 | $35.10 | $34.68 | 40,100 |
2020-07-08 | $34.27 | $34.60 | $34.10 | $34.58 | $34.17 | 55,516 |
2020-07-07 | $33.46 | $33.70 | $33.26 | $33.50 | $33.10 | 24,754 |
2020-07-06 | $33.07 | $33.81 | $32.74 | $33.81 | $33.41 | 71,792 |
2020-07-02 | $30.57 | $30.94 | $30.57 | $30.94 | $30.57 | 17,200 |
2020-07-01 | $30.15 | $30.35 | $30.07 | $30.17 | $29.81 | 10,495 |
2020-06-30 | $30.00 | $30.00 | $29.92 | $29.97 | $29.61 | 6,552 |
2020-06-29 | $29.47 | $29.62 | $29.47 | $29.62 | $29.26 | 1,759 |
2020-06-26 | $29.45 | $29.45 | $29.40 | $29.44 | $29.09 | 1,412 |
2020-06-25 | $29.40 | $29.46 | $29.40 | $29.46 | $29.11 | 1,997 |
2020-06-24 | $29.61 | $29.62 | $29.47 | $29.47 | $29.12 | 1,935 |
2020-06-23 | $29.94 | $29.98 | $29.85 | $29.85 | $29.49 | 4,793 |
2020-06-22 | $29.59 | $29.83 | $29.54 | $29.82 | $29.46 | 8,829 |
2020-06-19 | $29.53 | $29.58 | $29.35 | $29.41 | $29.06 | 4,811 |
2020-06-18 | $29.31 | $29.45 | $29.31 | $29.40 | $29.05 | 8,842 |
2020-06-17 | $29.33 | $29.35 | $29.30 | $29.35 | $29.00 | 8,037 |
2020-06-16 | $29.23 | $29.26 | $28.88 | $28.89 | $28.54 | 7,415 |
2020-06-15 | $28.77 | $28.89 | $28.71 | $28.89 | $28.54 | 3,513 |
2020-06-12 | $28.72 | $28.84 | $28.56 | $28.64 | $28.30 | 4,715 |
2020-06-11 | $28.41 | $28.58 | $28.30 | $28.33 | $27.99 | 6,980 |
2020-06-10 | $28.78 | $28.80 | $28.66 | $28.76 | $28.42 | 9,161 |
2020-06-09 | $28.74 | $28.74 | $28.56 | $28.61 | $28.27 | 4,042 |
2020-06-08 | $28.54 | $28.63 | $28.52 | $28.63 | $28.29 | 7,185 |
2020-06-05 | $28.75 | $28.76 | $28.66 | $28.68 | $28.34 | 4,200 |
2020-06-04 | $28.31 | $28.34 | $28.17 | $28.20 | $27.86 | 29,447 |
2020-06-03 | $28.54 | $28.69 | $28.54 | $28.67 | $28.33 | 6,582 |
2020-06-02 | $28.28 | $28.53 | $28.28 | $28.48 | $28.14 | 4,490 |
2020-06-01 | $27.89 | $28.23 | $27.89 | $28.23 | $27.89 | 6,121 |
2020-05-29 | $27.32 | $27.45 | $27.25 | $27.44 | $27.11 | 4,260 |
2020-05-28 | $27.15 | $27.17 | $26.93 | $26.93 | $26.61 | 2,061 |
2020-05-27 | $27.07 | $27.07 | $27.00 | $27.06 | $26.74 | 5,198 |
2020-05-26 | $27.42 | $27.58 | $27.36 | $27.36 | $27.03 | 6,649 |
2020-05-22 | $27.05 | $27.15 | $27.05 | $27.13 | $26.81 | 10,584 |
2020-05-21 | $27.53 | $27.55 | $27.50 | $27.50 | $27.17 | 5,797 |
2020-05-20 | $28.15 | $28.20 | $28.08 | $28.08 | $27.74 | 9,755 |
2020-05-19 | $28.14 | $28.19 | $27.98 | $27.98 | $27.65 | 13,735 |
2020-05-18 | $28.10 | $28.16 | $28.10 | $28.15 | $27.81 | 6,871 |
2020-05-15 | $27.95 | $27.95 | $27.74 | $27.87 | $27.54 | 14,778 |
2020-05-14 | $27.74 | $28.00 | $27.74 | $28.00 | $27.67 | 3,798 |
2020-05-13 | $28.14 | $28.26 | $27.88 | $28.01 | $27.67 | 9,373 |
2020-05-12 | $28.01 | $28.26 | $27.94 | $27.94 | $27.61 | 22,056 |
2020-05-11 | $27.65 | $27.95 | $27.65 | $27.87 | $27.54 | 11,973 |
2020-05-08 | $28.00 | $28.22 | $28.00 | $28.20 | $27.86 | 3,206 |
2020-05-07 | $27.67 | $27.86 | $27.67 | $27.69 | $27.36 | 9,460 |
2020-05-06 | $27.30 | $27.47 | $27.30 | $27.31 | $26.98 | 16,691 |
2020-05-05 | $26.14 | $26.36 | $26.14 | $26.34 | $26.02 | 1,587 |
2020-05-04 | $25.90 | $26.00 | $25.90 | $25.94 | $25.63 | 5,391 |
2020-05-01 | $26.30 | $26.35 | $25.91 | $25.91 | $25.60 | 13,029 |
2020-04-30 | $27.27 | $27.32 | $26.72 | $26.74 | $26.42 | 4,509 |
2020-04-29 | $26.89 | $26.97 | $26.80 | $26.95 | $26.63 | 9,809 |
2020-04-28 | $26.95 | $26.95 | $26.79 | $26.79 | $26.47 | 13,730 |
2020-04-27 | $26.97 | $27.04 | $26.95 | $27.03 | $26.71 | 2,578 |
2020-04-24 | $27.06 | $27.13 | $27.05 | $27.13 | $26.81 | 16,388 |
2020-04-23 | $27.48 | $27.50 | $27.34 | $27.34 | $27.01 | 1,713 |
2020-04-22 | $27.53 | $27.58 | $27.45 | $27.46 | $27.13 | 2,619 |
2020-04-21 | $26.98 | $26.98 | $26.87 | $26.95 | $26.63 | 7,607 |
2020-04-20 | $27.35 | $27.46 | $27.28 | $27.39 | $27.06 | 8,121 |
2020-04-17 | $27.11 | $27.11 | $26.87 | $26.95 | $26.63 | 21,284 |
2020-04-16 | $27.29 | $27.29 | $26.87 | $26.87 | $26.55 | 10,875 |
2020-04-15 | $26.77 | $26.77 | $26.60 | $26.65 | $26.33 | 9,340 |
2020-04-14 | $27.17 | $27.20 | $27.08 | $27.18 | $26.85 | 9,864 |
2020-04-13 | $26.68 | $26.68 | $26.35 | $26.58 | $26.26 | 15,960 |
2020-04-09 | $27.19 | $27.50 | $27.16 | $27.16 | $26.84 | 28,019 |
2020-04-08 | $27.00 | $27.24 | $26.93 | $27.12 | $26.80 | 44,756 |
2020-04-07 | $27.24 | $27.47 | $26.61 | $26.63 | $26.31 | 13,119 |
2020-04-06 | $26.53 | $26.93 | $26.49 | $26.90 | $26.58 | 68,865 |
2020-04-03 | $26.06 | $26.06 | $25.74 | $25.88 | $25.57 | 5,879 |
2020-04-02 | $26.05 | $26.20 | $25.93 | $26.13 | $25.82 | 9,268 |
2020-04-01 | $25.39 | $25.48 | $25.15 | $25.16 | $24.86 | 7,378 |
2020-03-31 | $25.73 | $25.80 | $25.45 | $25.55 | $25.24 | 5,619 |
2020-03-30 | $25.70 | $25.82 | $25.40 | $25.73 | $25.42 | 3,617 |
2020-03-27 | $26.02 | $26.02 | $25.69 | $25.71 | $25.40 | 6,105 |
2020-03-26 | $26.40 | $26.82 | $26.38 | $26.76 | $26.44 | 25,772 |
2020-03-25 | $26.39 | $26.61 | $26.22 | $26.47 | $26.15 | 30,506 |
2020-03-24 | $26.25 | $26.36 | $26.10 | $26.25 | $25.94 | 11,120 |
2020-03-23 | $25.72 | $25.72 | $25.17 | $25.35 | $25.05 | 8,124 |
2020-03-20 | $26.73 | $26.73 | $25.53 | $25.62 | $25.31 | 43,421 |
2020-03-19 | $26.04 | $26.75 | $25.97 | $26.54 | $26.22 | 27,091 |
2020-03-18 | $25.74 | $26.49 | $25.28 | $25.49 | $25.19 | 34,570 |
2020-03-17 | $26.16 | $26.93 | $25.92 | $26.86 | $26.54 | 17,509 |
2020-03-16 | $25.74 | $26.40 | $25.45 | $25.46 | $25.16 | 22,041 |
2020-03-13 | $28.73 | $28.90 | $27.50 | $28.41 | $28.07 | 24,205 |
2020-03-12 | $27.76 | $27.76 | $26.73 | $27.20 | $26.87 | 29,072 |
2020-03-11 | $29.14 | $29.20 | $28.84 | $28.85 | $28.50 | 14,912 |
2020-03-10 | $30.13 | $30.13 | $29.42 | $30.08 | $29.72 | 37,132 |
2020-03-09 | $27.98 | $28.59 | $27.78 | $28.54 | $28.20 | 47,544 |
2020-03-06 | $29.73 | $29.73 | $29.25 | $29.54 | $29.19 | 20,147 |
2020-03-05 | $30.09 | $30.11 | $29.86 | $29.93 | $29.57 | 14,217 |
2020-03-04 | $29.74 | $30.18 | $29.74 | $30.13 | $29.77 | 14,217 |
2020-03-03 | $29.50 | $29.90 | $29.46 | $29.59 | $29.24 | 22,532 |
2020-03-02 | $29.30 | $29.70 | $29.11 | $29.67 | $29.32 | 25,567 |
2020-02-28 | $28.10 | $28.33 | $27.54 | $28.33 | $27.99 | 29,031 |
2020-02-27 | $29.45 | $29.79 | $29.20 | $29.46 | $29.11 | 44,708 |
2020-02-26 | $29.69 | $29.83 | $29.52 | $29.54 | $29.19 | 26,028 |
2020-02-25 | $30.00 | $30.27 | $29.69 | $29.84 | $29.48 | 128,113 |
2020-02-24 | $29.01 | $29.42 | $29.01 | $29.28 | $28.93 | 111,074 |
2020-02-21 | $29.63 | $29.78 | $29.58 | $29.61 | $29.26 | 121,732 |
2020-02-20 | $29.30 | $29.32 | $28.82 | $28.99 | $28.64 | 27,907 |
2020-02-19 | $29.01 | $29.10 | $28.82 | $28.87 | $28.52 | 36,388 |
2020-02-18 | $28.98 | $29.26 | $28.96 | $29.11 | $28.76 | 177,373 |
2020-02-14 | $28.09 | $28.09 | $27.82 | $27.86 | $27.53 | 147,154 |
2020-02-13 | $28.07 | $28.10 | $27.90 | $27.90 | $27.57 | 8,872 |
2020-02-12 | $28.27 | $28.53 | $28.27 | $28.42 | $28.08 | 27,935 |
2020-02-11 | $27.90 | $27.99 | $27.81 | $27.88 | $27.55 | 9,343 |
2020-02-10 | $27.50 | $27.83 | $27.50 | $27.83 | $27.50 | 21,137 |
2020-02-07 | $27.24 | $27.30 | $27.04 | $27.14 | $26.82 | 13,030 |
2020-02-06 | $27.14 | $27.38 | $26.89 | $26.89 | $26.57 | 25,134 |
2020-02-05 | $27.05 | $27.09 | $26.70 | $26.73 | $26.41 | 83,879 |
2020-02-04 | $26.06 | $26.41 | $26.05 | $26.32 | $26.01 | 34,483 |
2020-02-03 | $25.13 | $25.30 | $25.02 | $25.13 | $24.83 | 38,135 |
2020-01-31 | $25.77 | $25.90 | $25.66 | $25.79 | $25.48 | 73,827 |
2020-01-30 | $26.00 | $26.19 | $25.91 | $26.13 | $25.82 | 32,029 |
2020-01-29 | $26.47 | $26.70 | $26.47 | $26.57 | $26.25 | 13,506 |
2020-01-28 | $26.24 | $26.53 | $26.14 | $26.36 | $26.04 | 28,087 |
2020-01-27 | $26.00 | $26.35 | $25.88 | $26.18 | $25.87 | 245,385 |
2020-01-24 | $28.22 | $28.32 | $27.84 | $27.85 | $27.52 | 15,251 |
2020-01-23 | $28.35 | $28.35 | $27.91 | $28.31 | $27.97 | 46,259 |
2020-01-22 | $29.17 | $29.32 | $29.02 | $29.02 | $28.67 | 23,119 |
2020-01-21 | $28.95 | $29.11 | $28.92 | $28.94 | $28.59 | 51,663 |
2020-01-17 | $29.40 | $29.53 | $29.40 | $29.49 | $29.14 | 24,417 |
2020-01-16 | $29.36 | $29.54 | $29.36 | $29.50 | $29.15 | 12,225 |
2020-01-15 | $29.23 | $29.44 | $29.23 | $29.33 | $28.98 | 26,523 |
2020-01-14 | $29.40 | $29.52 | $29.40 | $29.48 | $29.13 | 23,415 |
2020-01-13 | $29.53 | $29.71 | $29.49 | $29.71 | $29.35 | 22,552 |
2020-01-10 | $29.06 | $29.06 | $28.86 | $28.99 | $28.64 | 22,333 |
2020-01-09 | $29.00 | $29.11 | $28.99 | $29.05 | $28.70 | 21,452 |
2020-01-08 | $28.76 | $28.93 | $28.58 | $28.86 | $28.51 | 32,748 |
2020-01-07 | $28.81 | $28.89 | $28.79 | $28.88 | $28.53 | 24,206 |
2020-01-06 | $28.28 | $28.71 | $28.28 | $28.60 | $28.26 | 28,573 |
2020-01-03 | $28.16 | $28.34 | $28.16 | $28.26 | $27.92 | 21,746 |
2020-01-02 | $28.11 | $28.44 | $28.11 | $28.44 | $28.10 | 22,674 |
2019-12-31 | $27.62 | $27.65 | $27.60 | $27.65 | $27.32 | 14,278 |
2019-12-30 | $27.43 | $27.44 | $27.35 | $27.40 | $27.07 | 19,141 |
2019-12-27 | $27.07 | $27.20 | $27.05 | $27.12 | $26.80 | 9,366 |
2019-12-26 | $27.19 | $27.38 | $27.15 | $27.38 | $27.05 | 20,074 |
2019-12-24 | $26.83 | $27.00 | $26.83 | $26.90 | $26.58 | 5,528 |
2019-12-23 | $26.65 | $26.65 | $26.51 | $26.56 | $26.24 | 29,280 |
2019-12-20 | $27.22 | $27.30 | $27.15 | $27.19 | $26.86 | 25,939 |
2019-12-19 | $27.41 | $27.48 | $27.39 | $27.48 | $27.15 | 14,171 |
2019-12-18 | $27.39 | $27.50 | $27.30 | $27.43 | $27.10 | 43,175 |
2019-12-17 | $27.55 | $27.64 | $27.51 | $27.64 | $27.15 | 35,283 |
2019-12-16 | $27.05 | $27.39 | $27.05 | $27.29 | $26.81 | 33,700 |
2019-12-13 | $26.78 | $26.99 | $26.44 | $26.68 | $26.21 | 42,217 |
2019-12-12 | $26.16 | $26.91 | $26.13 | $26.88 | $26.41 | 49,486 |
2019-12-11 | $26.31 | $26.41 | $26.25 | $26.41 | $25.95 | 6,930 |
2019-12-10 | $26.14 | $26.58 | $26.14 | $26.55 | $26.08 | 156,504 |
2019-12-09 | $25.96 | $26.15 | $25.96 | $26.06 | $25.60 | 21,665 |
2019-12-06 | $26.08 | $26.23 | $26.05 | $26.23 | $25.77 | 38,463 |
2019-12-05 | $25.70 | $25.90 | $25.70 | $25.89 | $25.43 | 16,127 |
2019-12-04 | $25.57 | $25.62 | $25.57 | $25.57 | $25.12 | 6,927 |
2019-12-03 | $25.17 | $25.28 | $25.05 | $25.28 | $24.84 | 10,534 |
2019-12-02 | $25.50 | $25.50 | $25.26 | $25.26 | $24.82 | 19,870 |
2019-11-29 | $25.59 | $25.59 | $25.40 | $25.42 | $24.97 | 5,500 |
2019-11-27 | $25.51 | $25.67 | $25.49 | $25.63 | $25.18 | 11,363 |
2019-11-26 | $25.47 | $25.51 | $25.35 | $25.51 | $25.06 | 15,162 |
2019-11-25 | $25.59 | $25.59 | $25.43 | $25.58 | $25.13 | 17,635 |
2019-11-22 | $25.62 | $25.62 | $25.37 | $25.47 | $25.02 | 10,881 |
2019-11-21 | $25.66 | $25.72 | $25.66 | $25.71 | $25.26 | 4,448 |
2019-11-20 | $25.74 | $25.74 | $25.51 | $25.57 | $25.12 | 8,792 |
2019-11-19 | $25.83 | $25.83 | $25.77 | $25.82 | $25.37 | 4,784 |
2019-11-18 | $25.46 | $25.46 | $25.39 | $25.46 | $25.01 | 13,747 |
2019-11-15 | $25.43 | $25.48 | $25.40 | $25.47 | $25.02 | 6,712 |
2019-11-14 | $25.39 | $25.66 | $25.39 | $25.66 | $25.21 | 29,342 |
2019-11-13 | $25.35 | $25.41 | $25.33 | $25.38 | $24.93 | 11,317 |
2019-11-12 | $25.44 | $25.47 | $25.41 | $25.46 | $25.01 | 43,202 |
2019-11-11 | $25.68 | $25.68 | $25.41 | $25.64 | $25.19 | 27,443 |
2019-11-08 | $26.23 | $26.23 | $26.02 | $26.16 | $25.70 | 5,510 |
2019-11-07 | $26.49 | $26.49 | $26.30 | $26.46 | $25.99 | 61,746 |
2019-11-06 | $26.06 | $26.06 | $25.88 | $25.96 | $25.50 | 28,987 |
2019-11-05 | $26.19 | $26.23 | $26.15 | $26.19 | $25.73 | 12,029 |
2019-11-04 | $26.09 | $26.09 | $25.96 | $25.99 | $25.53 | 10,612 |
2019-11-01 | $25.74 | $25.88 | $25.70 | $25.88 | $25.42 | 7,364 |
2019-10-31 | $25.47 | $25.47 | $25.42 | $25.45 | $25.00 | 6,233 |
2019-10-30 | $25.52 | $25.73 | $25.51 | $25.73 | $25.28 | 6,945 |
2019-10-29 | $25.90 | $25.96 | $25.88 | $25.94 | $25.48 | 15,861 |
2019-10-28 | $26.38 | $26.47 | $26.38 | $26.45 | $25.98 | 27,858 |
2019-10-25 | $25.78 | $25.97 | $25.70 | $25.91 | $25.45 | 31,298 |
2019-10-24 | $25.63 | $25.67 | $25.62 | $25.66 | $25.21 | 14,483 |
2019-10-23 | $25.76 | $25.85 | $25.74 | $25.78 | $25.33 | 34,912 |
2019-10-22 | $25.86 | $25.94 | $25.82 | $25.82 | $25.37 | 13,474 |
2019-10-21 | $25.64 | $25.67 | $25.64 | $25.66 | $25.21 | 5,944 |
2019-10-18 | $25.67 | $25.69 | $25.60 | $25.65 | $25.20 | 4,599 |
2019-10-17 | $26.07 | $26.08 | $26.00 | $26.08 | $25.62 | 7,705 |
2019-10-16 | $25.98 | $26.03 | $25.95 | $25.99 | $25.53 | 8,304 |
2019-10-15 | $26.11 | $26.27 | $26.11 | $26.18 | $25.72 | 5,487 |
2019-10-14 | $26.44 | $26.62 | $26.44 | $26.58 | $26.11 | 14,738 |
2019-10-11 | $26.06 | $26.38 | $26.06 | $26.31 | $25.85 | 10,278 |
2019-10-10 | $25.87 | $26.16 | $25.85 | $26.05 | $25.59 | 15,719 |
2019-10-09 | $25.56 | $25.72 | $25.54 | $25.54 | $25.09 | 8,523 |
2019-10-08 | $25.06 | $25.09 | $25.01 | $25.02 | $24.58 | 3,164 |
2019-10-07 | $25.29 | $25.35 | $25.17 | $25.17 | $24.73 | 5,912 |
2019-10-04 | $25.26 | $25.39 | $25.26 | $25.34 | $24.89 | 4,560 |
2019-10-03 | $25.11 | $25.28 | $25.11 | $25.28 | $24.84 | 6,403 |
2019-10-02 | $25.18 | $25.18 | $25.06 | $25.11 | $24.67 | 4,783 |
2019-10-01 | $25.32 | $25.32 | $25.21 | $25.21 | $24.77 | 6,865 |
2019-09-30 | $25.35 | $25.39 | $25.32 | $25.32 | $24.87 | 3,701 |
2019-09-27 | $25.87 | $25.87 | $25.22 | $25.27 | $24.83 | 18,752 |
2019-09-26 | $25.60 | $25.60 | $25.34 | $25.52 | $25.07 | 46,712 |
2019-09-25 | $25.85 | $26.14 | $25.85 | $26.04 | $25.58 | 22,804 |
2019-09-24 | $26.57 | $26.57 | $26.37 | $26.39 | $25.93 | 39,196 |
2019-09-23 | $26.37 | $26.57 | $26.36 | $26.57 | $26.10 | 17,081 |
2019-09-20 | $26.44 | $26.65 | $26.35 | $26.35 | $25.89 | 31,645 |
2019-09-19 | $26.66 | $26.82 | $26.66 | $26.79 | $26.32 | 16,816 |
2019-09-18 | $26.46 | $26.58 | $26.41 | $26.58 | $26.11 | 32,666 |
2019-09-17 | $26.52 | $26.65 | $26.39 | $26.64 | $26.17 | 25,329 |
2019-09-16 | $26.95 | $27.12 | $26.95 | $27.04 | $26.56 | 7,816 |
2019-09-13 | $27.15 | $27.28 | $27.15 | $27.20 | $26.72 | 52,704 |
2019-09-12 | $26.98 | $27.16 | $26.89 | $27.10 | $26.62 | 26,341 |
2019-09-11 | $26.77 | $26.88 | $26.75 | $26.87 | $26.40 | 6,995 |
2019-09-10 | $26.90 | $27.06 | $26.89 | $27.06 | $26.58 | 19,193 |
2019-09-09 | $27.08 | $27.08 | $26.92 | $27.00 | $26.52 | 17,904 |
2019-09-06 | $26.54 | $26.65 | $26.52 | $26.65 | $26.18 | 29,617 |
2019-09-05 | $26.37 | $26.50 | $26.33 | $26.49 | $26.02 | 23,024 |
2019-09-04 | $26.00 | $26.06 | $25.91 | $26.05 | $25.59 | 13,617 |
2019-09-03 | $25.45 | $25.65 | $25.45 | $25.65 | $25.20 | 30,110 |
2019-08-30 | $25.07 | $25.07 | $24.95 | $25.04 | $24.60 | 8,691 |
2019-08-29 | $25.31 | $25.56 | $25.31 | $25.50 | $25.05 | 13,057 |
2019-08-28 | $25.15 | $25.15 | $24.99 | $25.09 | $24.65 | 7,378 |
2019-08-27 | $25.22 | $25.28 | $25.18 | $25.19 | $24.75 | 18,869 |
2019-08-26 | $24.86 | $24.88 | $24.82 | $24.84 | $24.40 | 15,271 |
2019-08-23 | $25.10 | $25.10 | $24.51 | $24.52 | $24.09 | 22,559 |
2019-08-22 | $25.17 | $25.21 | $25.08 | $25.21 | $24.77 | 5,076 |
2019-08-21 | $25.25 | $25.40 | $25.25 | $25.39 | $24.94 | 9,965 |
2019-08-20 | $25.27 | $25.27 | $25.08 | $25.14 | $24.70 | 13,233 |
2019-08-19 | $25.07 | $25.24 | $25.07 | $25.12 | $24.68 | 28,997 |
2019-08-16 | $24.44 | $24.59 | $24.44 | $24.55 | $24.12 | 8,950 |
2019-08-15 | $24.08 | $24.28 | $24.08 | $24.27 | $23.84 | 11,870 |
2019-08-14 | $23.88 | $24.13 | $23.88 | $24.06 | $23.64 | 17,627 |
2019-08-13 | $23.93 | $24.70 | $23.92 | $24.51 | $24.08 | 34,518 |
2019-08-12 | $23.92 | $23.92 | $23.76 | $23.77 | $23.35 | 9,986 |
2019-08-09 | $23.73 | $23.73 | $23.52 | $23.69 | $23.27 | 14,954 |
2019-08-08 | $24.17 | $24.17 | $24.01 | $24.07 | $23.65 | 13,294 |
2019-08-07 | $23.65 | $23.98 | $23.54 | $23.94 | $23.52 | 34,855 |
2019-08-06 | $24.26 | $24.26 | $23.87 | $24.00 | $23.58 | 19,235 |
2019-08-05 | $24.50 | $24.50 | $23.86 | $23.89 | $23.47 | 42,004 |
2019-08-02 | $25.03 | $25.13 | $24.80 | $24.80 | $24.36 | 19,312 |
2019-08-01 | $25.64 | $25.90 | $24.85 | $24.97 | $24.53 | 130,585 |
2019-07-31 | $25.90 | $26.04 | $25.61 | $25.62 | $25.17 | 235,432 |
2019-07-30 | $25.89 | $25.91 | $25.88 | $25.88 | $25.42 | 3,909 |
2019-07-29 | $26.02 | $26.02 | $25.91 | $25.91 | $25.45 | 26,309 |
2019-07-26 | $26.16 | $26.16 | $25.96 | $26.01 | $25.55 | 13,689 |
2019-07-25 | $26.00 | $26.00 | $25.82 | $25.83 | $25.38 | 24,538 |
2019-07-24 | $26.02 | $26.02 | $25.80 | $25.82 | $25.37 | 22,037 |
2019-07-23 | $25.60 | $25.69 | $25.59 | $25.64 | $25.19 | 21,210 |
2019-07-22 | $25.41 | $25.43 | $25.30 | $25.30 | $24.85 | 20,859 |
2019-07-19 | $25.94 | $25.98 | $25.73 | $25.73 | $25.28 | 13,015 |
2019-07-18 | $25.74 | $25.82 | $25.74 | $25.76 | $25.31 | 29,583 |
2019-07-17 | $26.09 | $26.13 | $26.03 | $26.03 | $25.57 | 9,386 |
2019-07-16 | $26.04 | $26.18 | $26.02 | $26.03 | $25.57 | 23,182 |
2019-07-15 | $25.92 | $26.11 | $25.92 | $26.05 | $25.59 | 24,972 |
2019-07-12 | $25.64 | $25.64 | $25.53 | $25.55 | $25.10 | 21,060 |
2019-07-11 | $25.57 | $25.73 | $25.51 | $25.68 | $25.23 | 54,905 |
2019-07-10 | $25.69 | $25.91 | $25.69 | $25.76 | $25.31 | 32,228 |
2019-07-09 | $25.84 | $25.88 | $25.81 | $25.81 | $25.36 | 37,308 |
2019-07-08 | $26.03 | $26.03 | $25.87 | $25.96 | $25.50 | 31,198 |
2019-07-05 | $26.77 | $26.77 | $26.46 | $26.59 | $26.12 | 24,995 |
2019-07-03 | $26.72 | $26.92 | $26.72 | $26.89 | $26.42 | 15,950 |
2019-07-02 | $27.14 | $27.14 | $26.91 | $26.92 | $26.45 | 18,664 |
2019-07-01 | $27.20 | $27.36 | $27.10 | $27.14 | $26.66 | 34,559 |
2019-06-28 | $26.36 | $26.36 | $26.23 | $26.23 | $25.77 | 16,828 |
2019-06-27 | $26.49 | $26.54 | $26.40 | $26.43 | $25.96 | 28,219 |
2019-06-26 | $26.38 | $26.39 | $26.28 | $26.29 | $25.83 | 22,098 |
2019-06-25 | $26.38 | $26.38 | $26.10 | $26.11 | $25.65 | 38,970 |
2019-06-24 | $26.57 | $26.64 | $26.54 | $26.57 | $26.10 | 48,582 |
2019-06-21 | $26.55 | $26.64 | $26.47 | $26.48 | $26.01 | 55,522 |
2019-06-20 | $26.55 | $26.55 | $26.32 | $26.49 | $26.02 | 81,995 |
2019-06-19 | $25.76 | $25.80 | $25.63 | $25.80 | $25.35 | 21,496 |
2019-06-18 | $25.31 | $25.88 | $25.31 | $25.88 | $25.42 | 92,281 |
2019-06-17 | $25.16 | $25.41 | $25.16 | $25.39 | $24.94 | 86,803 |
2019-06-14 | $25.14 | $25.32 | $25.13 | $25.16 | $24.72 | 59,020 |
2019-06-13 | $25.79 | $25.86 | $25.75 | $25.80 | $25.35 | 10,775 |
2019-06-12 | $25.81 | $25.81 | $25.58 | $25.59 | $25.14 | 16,719 |
2019-06-11 | $25.92 | $26.11 | $25.85 | $25.97 | $25.51 | 34,774 |
2019-06-10 | $24.91 | $25.08 | $24.90 | $25.00 | $24.56 | 22,015 |
2019-06-07 | $24.74 | $25.06 | $24.74 | $24.89 | $24.45 | 25,305 |
2019-06-06 | $24.77 | $24.95 | $24.70 | $24.94 | $24.50 | 30,280 |
2019-06-05 | $25.36 | $25.38 | $25.23 | $25.24 | $24.80 | 28,428 |
2019-06-04 | $25.44 | $25.60 | $25.39 | $25.60 | $25.15 | 16,842 |
2019-06-03 | $25.70 | $25.76 | $25.65 | $25.66 | $25.21 | 28,909 |
2019-05-31 | $25.82 | $25.89 | $25.62 | $25.88 | $25.42 | 36,509 |
2019-05-30 | $26.00 | $26.00 | $25.87 | $25.95 | $25.49 | 11,108 |
2019-05-29 | $25.93 | $26.14 | $25.90 | $26.02 | $25.56 | 28,911 |
2019-05-28 | $26.06 | $26.14 | $25.86 | $25.94 | $25.48 | 94,396 |
2019-05-24 | $25.73 | $25.73 | $25.34 | $25.36 | $24.91 | 25,824 |
2019-05-23 | $25.75 | $25.75 | $25.51 | $25.59 | $25.14 | 47,617 |
2019-05-22 | $26.14 | $26.17 | $26.05 | $26.05 | $25.59 | 25,170 |
2019-05-21 | $26.31 | $26.31 | $26.12 | $26.12 | $25.66 | 28,363 |
2019-05-20 | $25.51 | $25.67 | $25.51 | $25.55 | $25.10 | 64,086 |
2019-05-17 | $25.99 | $26.06 | $25.77 | $25.78 | $25.33 | 52,982 |
2019-05-16 | $27.00 | $27.08 | $26.83 | $26.94 | $26.47 | 36,454 |
2019-05-15 | $26.28 | $26.75 | $26.28 | $26.52 | $26.05 | 36,151 |
2019-05-14 | $26.08 | $26.45 | $26.08 | $26.13 | $25.67 | 122,630 |
2019-05-13 | $25.87 | $25.90 | $25.59 | $25.60 | $25.15 | 61,589 |
2019-05-10 | $26.70 | $26.77 | $26.32 | $26.74 | $26.27 | 49,418 |
2019-05-09 | $25.96 | $26.34 | $25.64 | $26.19 | $25.73 | 106,815 |
2019-05-08 | $26.40 | $26.60 | $26.26 | $26.34 | $25.88 | 95,674 |
2019-05-07 | $26.74 | $26.74 | $26.01 | $26.18 | $25.72 | 135,666 |
2019-05-06 | $26.50 | $27.04 | $26.37 | $26.94 | $26.47 | 252,880 |
2019-05-03 | $28.55 | $28.86 | $28.55 | $28.85 | $28.34 | 28,162 |
2019-05-02 | $28.70 | $28.70 | $28.33 | $28.54 | $28.04 | 50,883 |
2019-05-01 | $28.64 | $28.82 | $28.64 | $28.66 | $28.16 | 20,724 |
2019-04-30 | $28.53 | $28.68 | $28.52 | $28.64 | $28.14 | 80,546 |
2019-04-29 | $28.84 | $28.84 | $28.37 | $28.45 | $27.95 | 207,949 |
2019-04-26 | $29.31 | $29.60 | $29.31 | $29.60 | $29.08 | 63,682 |
2019-04-25 | $29.52 | $29.57 | $29.31 | $29.44 | $28.92 | 88,513 |
2019-04-24 | $30.86 | $30.87 | $30.66 | $30.66 | $30.12 | 34,345 |
2019-04-23 | $30.68 | $30.76 | $30.54 | $30.68 | $30.14 | 88,135 |
2019-04-22 | $31.32 | $31.33 | $31.15 | $31.26 | $30.71 | 44,886 |
2019-04-18 | $31.71 | $31.81 | $31.61 | $31.72 | $31.16 | 36,793 |
2019-04-17 | $31.79 | $31.95 | $31.79 | $31.85 | $31.29 | 34,438 |
2019-04-16 | $31.68 | $31.68 | $31.33 | $31.48 | $30.93 | 67,859 |
2019-04-15 | $30.92 | $30.92 | $30.76 | $30.80 | $30.26 | 52,191 |
2019-04-12 | $31.65 | $31.75 | $31.65 | $31.71 | $31.15 | 54,177 |
2019-04-11 | $31.11 | $31.29 | $30.72 | $31.06 | $30.51 | 93,239 |
2019-04-10 | $31.75 | $31.95 | $31.75 | $31.92 | $31.36 | 214,691 |
2019-04-09 | $32.00 | $32.00 | $31.81 | $31.83 | $31.27 | 59,340 |
2019-04-08 | $32.10 | $32.14 | $31.77 | $32.14 | $31.57 | 95,825 |
2019-04-05 | $32.15 | $32.43 | $32.15 | $32.39 | $31.82 | 67,841 |
2019-04-04 | $32.13 | $32.15 | $32.01 | $32.13 | $31.56 | 84,676 |
2019-04-03 | $31.76 | $31.96 | $31.74 | $31.83 | $31.27 | 96,653 |
2019-04-02 | $31.64 | $31.64 | $31.36 | $31.45 | $30.90 | 55,148 |
2019-04-01 | $31.59 | $31.64 | $31.37 | $31.60 | $31.04 | 114,935 |
2019-03-29 | $30.24 | $30.31 | $30.11 | $30.15 | $29.62 | 95,694 |
2019-03-28 | $29.37 | $29.37 | $29.19 | $29.29 | $28.77 | 65,881 |
2019-03-27 | $29.63 | $29.74 | $29.36 | $29.49 | $28.97 | 141,720 |
2019-03-26 | $29.60 | $29.80 | $29.43 | $29.80 | $29.28 | 343,747 |
2019-03-25 | $30.03 | $30.29 | $30.03 | $30.22 | $29.69 | 74,561 |
2019-03-22 | $30.40 | $30.52 | $30.05 | $30.10 | $29.57 | 483,770 |
2019-03-21 | $30.45 | $30.65 | $30.44 | $30.58 | $30.04 | 65,853 |
2019-03-20 | $30.17 | $30.33 | $29.80 | $30.10 | $29.57 | 98,457 |
2019-03-19 | $30.11 | $30.24 | $30.08 | $30.15 | $29.62 | 36,510 |
2019-03-18 | $30.21 | $30.21 | $29.98 | $30.01 | $29.48 | 71,527 |
2019-03-15 | $29.34 | $29.39 | $29.21 | $29.39 | $28.87 | 100,228 |
2019-03-14 | $29.03 | $29.03 | $28.83 | $28.89 | $28.38 | 99,210 |
2019-03-13 | $29.83 | $29.84 | $29.65 | $29.81 | $29.29 | 158,188 |
2019-03-12 | $30.55 | $30.68 | $30.41 | $30.67 | $30.13 | 127,417 |
2019-03-11 | $29.88 | $30.26 | $29.80 | $30.26 | $29.73 | 170,603 |
2019-03-08 | $28.25 | $28.62 | $28.25 | $28.41 | $27.91 | 111,748 |
2019-03-07 | $29.50 | $29.65 | $29.26 | $29.65 | $29.13 | 413,116 |
2019-03-06 | $29.50 | $29.61 | $29.50 | $29.59 | $29.07 | 179,552 |
2019-03-05 | $28.90 | $29.28 | $28.90 | $29.26 | $28.75 | 250,879 |
2019-03-04 | $28.62 | $28.62 | $28.21 | $28.45 | $27.95 | 166,204 |
2019-03-01 | $27.94 | $28.01 | $27.80 | $27.80 | $27.31 | 32,739 |
2019-02-28 | $27.55 | $27.62 | $27.51 | $27.54 | $27.06 | 9,545 |
2019-02-27 | $27.45 | $27.60 | $27.41 | $27.53 | $27.05 | 42,453 |
2019-02-26 | $27.82 | $27.85 | $27.65 | $27.80 | $27.31 | 46,447 |
2019-02-25 | $28.00 | $28.16 | $27.84 | $28.00 | $27.51 | 101,029 |
2019-02-22 | $26.21 | $26.55 | $26.21 | $26.51 | $26.04 | 41,329 |
2019-02-21 | $25.68 | $25.69 | $25.40 | $25.60 | $25.15 | 89,212 |
2019-02-20 | $25.67 | $25.71 | $25.49 | $25.68 | $25.23 | 23,068 |
2019-02-19 | $25.20 | $25.65 | $25.20 | $25.65 | $25.20 | 34,123 |
2019-02-15 | $24.70 | $24.70 | $24.52 | $24.67 | $24.24 | 11,000 |
2019-02-14 | $24.65 | $24.65 | $24.52 | $24.61 | $24.18 | 12,626 |
2019-02-13 | $24.59 | $24.60 | $24.46 | $24.59 | $24.16 | 42,184 |
2019-02-12 | $24.25 | $24.30 | $24.11 | $24.30 | $23.87 | 28,451 |
2019-02-11 | $23.75 | $23.97 | $23.75 | $23.97 | $23.55 | 61,481 |
2019-02-08 | $23.21 | $23.22 | $23.15 | $23.19 | $22.78 | 12,724 |
2019-02-07 | $23.31 | $23.37 | $23.26 | $23.26 | $22.85 | 13,448 |
2019-02-06 | $23.75 | $23.75 | $23.43 | $23.44 | $23.03 | 7,368 |
2019-02-05 | $23.44 | $23.65 | $23.44 | $23.65 | $23.23 | 10,979 |
2019-02-04 | $23.35 | $23.44 | $23.35 | $23.44 | $23.03 | 14,711 |
2019-02-01 | $23.56 | $23.56 | $23.39 | $23.42 | $23.01 | 17,602 |
2019-01-31 | $23.01 | $23.12 | $22.91 | $23.10 | $22.69 | 20,842 |
2019-01-30 | $23.13 | $23.33 | $23.02 | $23.27 | $22.86 | 10,563 |
2019-01-29 | $23.16 | $23.22 | $23.12 | $23.12 | $22.71 | 7,019 |
2019-01-28 | $23.41 | $23.43 | $23.41 | $23.43 | $23.02 | 14,221 |
2019-01-25 | $23.79 | $23.79 | $23.60 | $23.72 | $23.30 | 7,420 |
2019-01-24 | $23.55 | $23.62 | $23.53 | $23.60 | $23.18 | 9,429 |
2019-01-23 | $23.38 | $23.43 | $23.32 | $23.43 | $23.02 | 6,830 |
2019-01-22 | $23.25 | $23.30 | $23.18 | $23.19 | $22.78 | 14,662 |
2019-01-18 | $23.79 | $23.79 | $23.65 | $23.69 | $23.27 | 21,668 |
2019-01-17 | $23.44 | $23.58 | $23.36 | $23.58 | $23.17 | 14,106 |
2019-01-16 | $23.65 | $23.72 | $23.65 | $23.70 | $23.28 | 9,252 |
2019-01-15 | $23.64 | $23.75 | $23.64 | $23.73 | $23.31 | 10,757 |
2019-01-14 | $23.33 | $23.43 | $23.32 | $23.40 | $22.99 | 9,016 |
2019-01-11 | $23.47 | $23.50 | $23.47 | $23.50 | $23.09 | 1,885 |
2019-01-10 | $23.23 | $23.35 | $23.21 | $23.35 | $22.94 | 3,854 |
2019-01-09 | $23.21 | $23.33 | $23.21 | $23.32 | $22.91 | 12,781 |
2019-01-08 | $23.26 | $23.26 | $23.09 | $23.10 | $22.69 | 9,209 |
2019-01-07 | $23.01 | $23.10 | $23.01 | $23.05 | $22.64 | 8,729 |
2019-01-04 | $22.79 | $22.81 | $22.59 | $22.74 | $22.34 | 15,787 |
2019-01-03 | $22.00 | $22.07 | $21.99 | $22.03 | $21.64 | 6,269 |
2019-01-02 | $22.20 | $22.20 | $22.10 | $22.11 | $21.72 | 9,030 |
2018-12-31 | $22.45 | $22.45 | $22.33 | $22.33 | $21.94 | 5,570 |
2018-12-28 | $22.42 | $22.42 | $22.22 | $22.23 | $21.84 | 11,601 |
2018-12-27 | $22.34 | $22.34 | $22.10 | $22.20 | $21.81 | 10,148 |
2018-12-26 | $22.72 | $22.78 | $22.45 | $22.78 | $22.38 | 13,323 |
2018-12-24 | $22.50 | $22.72 | $22.48 | $22.57 | $22.17 | 9,365 |
2018-12-21 | $22.53 | $22.61 | $22.31 | $22.34 | $21.95 | 19,438 |
2018-12-20 | $22.79 | $22.79 | $22.61 | $22.61 | $22.21 | 10,496 |
2018-12-19 | $22.80 | $22.87 | $22.50 | $22.50 | $22.10 | 7,258 |
2018-12-18 | $22.98 | $23.12 | $22.98 | $23.00 | $22.60 | 2,230 |
2018-12-17 | $23.10 | $23.10 | $22.71 | $22.71 | $22.31 | 10,273 |
2018-12-14 | $23.20 | $23.21 | $23.12 | $23.12 | $22.71 | 12,127 |
2018-12-13 | $23.70 | $23.77 | $23.68 | $23.68 | $23.26 | 6,014 |
2018-12-12 | $23.56 | $23.68 | $23.56 | $23.63 | $23.21 | 14,891 |
2018-12-11 | $23.53 | $23.56 | $23.44 | $23.49 | $23.08 | 2,383 |
2018-12-10 | $23.25 | $23.38 | $23.00 | $23.19 | $22.78 | 7,179 |
2018-12-07 | $23.60 | $23.60 | $23.30 | $23.39 | $22.98 | 7,774 |
2018-12-06 | $23.53 | $23.61 | $23.34 | $23.61 | $23.19 | 7,510 |
2018-12-04 | $24.38 | $24.40 | $23.91 | $23.91 | $23.49 | 15,817 |
2018-12-03 | $24.08 | $24.19 | $24.06 | $24.18 | $23.75 | 8,626 |
2018-11-30 | $22.99 | $23.20 | $22.99 | $23.20 | $22.79 | 8,351 |
2018-11-29 | $23.06 | $23.10 | $22.99 | $22.99 | $22.59 | 11,607 |
2018-11-28 | $23.61 | $23.70 | $23.39 | $23.70 | $23.28 | 14,986 |
2018-11-27 | $23.16 | $23.20 | $23.09 | $23.17 | $22.76 | 12,592 |
2018-11-26 | $23.36 | $23.36 | $23.15 | $23.15 | $22.74 | 27,431 |
2018-11-23 | $23.39 | $23.39 | $23.21 | $23.34 | $22.93 | 15,071 |
2018-11-21 | $24.29 | $24.33 | $24.26 | $24.28 | $23.85 | 7,532 |
2018-11-20 | $24.00 | $24.00 | $23.81 | $23.89 | $23.47 | 17,766 |
2018-11-19 | $24.87 | $24.87 | $24.53 | $24.62 | $24.19 | 49,119 |
2018-11-16 | $24.85 | $25.16 | $24.72 | $25.16 | $24.72 | 39,154 |
2018-11-15 | $24.47 | $24.78 | $24.35 | $24.72 | $24.29 | 26,226 |
2018-11-14 | $24.28 | $24.28 | $24.04 | $24.16 | $23.73 | 12,029 |
2018-11-13 | $24.01 | $24.31 | $24.01 | $24.23 | $23.80 | 19,446 |
2018-11-12 | $23.54 | $23.55 | $23.39 | $23.46 | $23.05 | 21,665 |
2018-11-09 | $22.77 | $23.00 | $22.77 | $22.99 | $22.59 | 11,769 |
2018-11-08 | $23.39 | $23.39 | $23.05 | $23.05 | $22.64 | 9,005 |
2018-11-07 | $23.56 | $23.79 | $23.56 | $23.79 | $23.37 | 11,139 |
2018-11-06 | $23.54 | $23.56 | $23.48 | $23.54 | $23.13 | 5,494 |
2018-11-05 | $23.38 | $23.60 | $23.38 | $23.46 | $23.05 | 8,779 |
2018-11-02 | $24.00 | $24.00 | $23.38 | $23.42 | $23.01 | 32,308 |
2018-11-01 | $22.75 | $23.80 | $22.70 | $23.60 | $23.18 | 29,273 |
2018-10-31 | $22.67 | $22.68 | $22.51 | $22.60 | $22.20 | 7,484 |
2018-10-30 | $22.08 | $22.12 | $21.96 | $22.10 | $21.71 | 7,095 |
2018-10-29 | $22.13 | $22.13 | $21.60 | $21.91 | $21.52 | 28,513 |
2018-10-26 | $22.17 | $22.44 | $22.17 | $22.30 | $21.91 | 11,738 |
2018-10-25 | $22.15 | $22.58 | $22.15 | $22.54 | $22.14 | 12,939 |
2018-10-24 | $22.40 | $22.40 | $22.13 | $22.13 | $21.74 | 8,337 |
2018-10-23 | $22.15 | $22.58 | $22.15 | $22.54 | $22.14 | 35,717 |
2018-10-22 | $22.70 | $22.89 | $22.70 | $22.81 | $22.41 | 28,877 |
2018-10-19 | $21.74 | $21.83 | $21.68 | $21.70 | $21.32 | 14,874 |
2018-10-18 | $21.42 | $21.48 | $21.20 | $21.21 | $20.84 | 28,732 |
2018-10-17 | $22.01 | $22.01 | $21.76 | $21.78 | $21.40 | 7,863 |
2018-10-16 | $22.07 | $22.07 | $21.86 | $21.97 | $21.58 | 24,252 |
2018-10-15 | $22.43 | $22.47 | $22.28 | $22.30 | $21.91 | 12,783 |
2018-10-12 | $23.00 | $23.02 | $22.65 | $22.85 | $22.45 | 39,529 |
2018-10-11 | $23.15 | $23.25 | $22.86 | $23.25 | $22.84 | 19,400 |
2018-10-10 | $24.39 | $24.39 | $23.94 | $23.98 | $23.56 | 11,543 |
2018-10-09 | $24.39 | $24.52 | $24.39 | $24.51 | $24.08 | 1,104 |
2018-10-08 | $24.39 | $24.43 | $24.29 | $24.40 | $23.97 | 4,677 |
2018-10-05 | $24.58 | $24.58 | $24.41 | $24.57 | $24.14 | 5,779 |
2018-10-04 | $24.69 | $24.69 | $24.39 | $24.39 | $23.96 | 6,646 |
2018-10-03 | $25.18 | $25.18 | $25.00 | $25.04 | $24.60 | 2,238 |
2018-10-02 | $25.13 | $25.14 | $25.10 | $25.12 | $24.68 | 1,995 |
2018-10-01 | $25.44 | $25.56 | $25.44 | $25.56 | $25.11 | 3,349 |
2018-09-28 | $25.55 | $25.55 | $25.42 | $25.45 | $25.00 | 3,952 |
2018-09-27 | $25.36 | $25.39 | $25.34 | $25.35 | $24.90 | 6,369 |
2018-09-26 | $25.76 | $25.79 | $25.65 | $25.79 | $25.34 | 3,221 |
2018-09-25 | $25.56 | $25.56 | $25.50 | $25.52 | $25.07 | 3,622 |
2018-09-24 | $25.58 | $25.58 | $25.27 | $25.27 | $24.83 | 10,911 |
2018-09-21 | $25.68 | $25.77 | $25.64 | $25.67 | $25.22 | 8,047 |
2018-09-20 | $25.48 | $25.48 | $25.42 | $25.45 | $25.00 | 3,297 |
2018-09-19 | $25.35 | $25.39 | $25.27 | $25.39 | $24.94 | 12,031 |
2018-09-18 | $24.93 | $25.08 | $24.86 | $24.86 | $24.42 | 41,217 |
2018-09-17 | $24.39 | $24.64 | $24.39 | $24.55 | $24.12 | 8,604 |
2018-09-14 | $25.09 | $25.09 | $24.70 | $24.72 | $24.29 | 6,615 |
2018-09-13 | $25.58 | $25.58 | $25.39 | $25.40 | $24.95 | 3,700 |
2018-09-12 | $24.93 | $25.50 | $24.83 | $25.41 | $24.96 | 9,153 |
2018-09-11 | $24.71 | $24.82 | $24.55 | $24.78 | $24.35 | 9,743 |
2018-09-10 | $25.20 | $25.20 | $24.98 | $25.00 | $24.56 | 12,139 |
2018-09-07 | $25.50 | $25.54 | $25.24 | $25.24 | $24.80 | 18,532 |
2018-09-06 | $25.73 | $25.73 | $25.52 | $25.53 | $25.08 | 8,344 |
2018-09-05 | $25.79 | $25.79 | $25.58 | $25.65 | $25.20 | 5,405 |
2018-09-04 | $26.17 | $26.17 | $25.78 | $25.91 | $25.45 | 4,573 |
2018-08-31 | $25.62 | $25.68 | $25.56 | $25.63 | $25.18 | 9,351 |
2018-08-30 | $26.05 | $26.05 | $25.70 | $25.70 | $25.25 | 4,690 |
2018-08-29 | $26.38 | $26.48 | $26.38 | $26.48 | $26.01 | 1,188 |
2018-08-28 | $26.71 | $26.72 | $26.60 | $26.60 | $26.13 | 3,321 |
2018-08-27 | $26.35 | $26.77 | $26.35 | $26.64 | $26.17 | 13,129 |
2018-08-24 | $26.13 | $26.13 | $25.98 | $26.05 | $25.59 | 6,285 |
2018-08-23 | $25.83 | $25.83 | $25.56 | $25.58 | $25.13 | 1,766 |
2018-08-22 | $25.96 | $25.96 | $25.83 | $25.85 | $25.40 | 14,190 |
2018-08-21 | $26.10 | $26.21 | $26.10 | $26.15 | $25.69 | 60,071 |
2018-08-20 | $26.00 | $26.09 | $25.78 | $25.83 | $25.38 | 24,148 |
2018-08-17 | $25.66 | $26.16 | $25.50 | $26.10 | $25.64 | 5,266 |
2018-08-16 | $26.05 | $26.10 | $25.98 | $26.05 | $25.59 | 6,851 |
2018-08-15 | $25.95 | $25.98 | $25.39 | $25.62 | $25.17 | 40,675 |
2018-08-14 | $26.69 | $26.76 | $26.69 | $26.76 | $26.28 | 445 |
2018-08-13 | $26.85 | $26.85 | $26.79 | $26.79 | $26.32 | 913 |
2018-08-10 | $26.82 | $26.82 | $26.50 | $26.59 | $26.12 | 10,486 |
2018-08-09 | $26.92 | $26.92 | $26.73 | $26.80 | $26.33 | 11,660 |
2018-08-08 | $26.05 | $26.05 | $25.85 | $25.97 | $25.51 | 8,617 |
2018-08-07 | $26.50 | $26.53 | $26.46 | $26.53 | $26.06 | 6,047 |
2018-08-06 | $25.95 | $25.95 | $25.62 | $25.85 | $25.40 | 14,127 |
2018-08-03 | $26.35 | $26.43 | $26.30 | $26.40 | $25.94 | 7,041 |
2018-08-02 | $26.49 | $26.55 | $26.37 | $26.48 | $26.01 | 11,947 |
2018-08-01 | $27.37 | $27.37 | $27.12 | $27.12 | $26.64 | 8,645 |
2018-07-31 | $27.90 | $28.06 | $27.90 | $28.06 | $27.57 | 1,302 |
2018-07-30 | $28.03 | $28.03 | $27.70 | $27.76 | $27.27 | 2,782 |
2018-07-27 | $28.11 | $28.14 | $28.01 | $28.07 | $27.58 | 1,557 |
2018-07-26 | $28.36 | $28.41 | $28.19 | $28.20 | $27.70 | 4,998 |
2018-07-25 | $28.60 | $28.75 | $28.60 | $28.74 | $28.23 | 4,881 |
2018-07-24 | $28.33 | $28.68 | $28.33 | $28.60 | $28.10 | 14,656 |
2018-07-23 | $27.86 | $27.88 | $27.83 | $27.83 | $27.34 | 1,393 |
2018-07-20 | $27.78 | $27.88 | $27.72 | $27.87 | $27.38 | 5,140 |
2018-07-19 | $27.34 | $27.36 | $27.29 | $27.31 | $26.83 | 5,540 |
2018-07-18 | $28.13 | $28.13 | $27.85 | $27.96 | $27.47 | 2,036 |
2018-07-17 | $28.20 | $28.32 | $28.20 | $28.32 | $27.82 | 659 |
2018-07-16 | $28.35 | $28.35 | $28.20 | $28.20 | $27.70 | 2,762 |
2018-07-13 | $28.14 | $28.28 | $28.14 | $28.28 | $27.78 | 1,342 |
2018-07-12 | $28.21 | $28.27 | $28.09 | $28.27 | $27.77 | 8,204 |
2018-07-11 | $27.50 | $27.54 | $27.19 | $27.22 | $26.74 | 16,594 |
2018-07-10 | $28.05 | $28.14 | $28.05 | $28.12 | $27.63 | 9,605 |
2018-07-09 | $27.94 | $28.09 | $27.94 | $28.08 | $27.59 | 5,140 |
2018-07-06 | $27.35 | $27.42 | $27.24 | $27.32 | $26.84 | 7,181 |
2018-07-05 | $27.65 | $27.65 | $27.18 | $27.25 | $26.77 | 23,209 |
2018-07-03 | $28.39 | $28.39 | $28.26 | $28.26 | $27.76 | 7,165 |
2018-07-02 | $27.76 | $27.92 | $27.64 | $27.92 | $27.43 | 13,661 |
2018-06-29 | $28.57 | $28.66 | $28.38 | $28.56 | $28.06 | 6,186 |
2018-06-28 | $27.71 | $27.87 | $27.67 | $27.81 | $27.32 | 8,143 |
2018-06-27 | $28.15 | $28.15 | $27.75 | $27.75 | $27.26 | 7,140 |
2018-06-26 | $28.45 | $28.45 | $28.28 | $28.34 | $27.84 | 8,656 |
2018-06-25 | $28.55 | $28.55 | $28.10 | $28.24 | $27.74 | 5,613 |
2018-06-22 | $28.69 | $28.76 | $28.68 | $28.70 | $28.20 | 9,975 |
2018-06-21 | $28.54 | $28.55 | $28.36 | $28.36 | $27.86 | 26,668 |
2018-06-20 | $29.05 | $29.11 | $29.01 | $29.07 | $28.56 | 6,143 |
2018-06-19 | $29.07 | $29.07 | $28.64 | $28.90 | $28.39 | 28,323 |
2018-06-18 | $30.78 | $30.78 | $30.36 | $30.40 | $29.87 | 40,523 |
2018-06-15 | $31.22 | $31.22 | $30.85 | $30.97 | $30.43 | 18,812 |
2018-06-14 | $31.94 | $31.95 | $31.82 | $31.83 | $31.27 | 5,282 |
2018-06-13 | $32.02 | $32.03 | $31.90 | $31.91 | $31.35 | 9,749 |
2018-06-12 | $32.59 | $32.59 | $32.23 | $32.23 | $31.66 | 2,489 |
2018-06-11 | $32.23 | $32.23 | $32.21 | $32.21 | $31.64 | 616 |
2018-06-08 | $32.28 | $32.42 | $32.18 | $32.28 | $31.71 | 1,328 |
2018-06-07 | $32.75 | $32.78 | $32.69 | $32.70 | $32.12 | 2,755 |
2018-06-06 | $33.02 | $33.20 | $32.98 | $33.20 | $32.62 | 5,799 |
2018-06-05 | $32.80 | $32.83 | $32.76 | $32.83 | $32.25 | 2,286 |
2018-06-04 | $32.58 | $32.58 | $32.41 | $32.45 | $31.88 | 6,862 |
2018-06-01 | $32.60 | $32.75 | $32.60 | $32.75 | $32.17 | 2,266 |
2018-05-31 | $32.81 | $32.92 | $32.77 | $32.92 | $32.34 | 2,487 |
2018-05-30 | $32.55 | $32.85 | $32.38 | $32.78 | $32.20 | 11,117 |
2018-05-29 | $33.39 | $33.39 | $32.94 | $32.96 | $32.38 | 10,768 |
2018-05-25 | $33.70 | $33.77 | $33.68 | $33.75 | $33.16 | 4,793 |
2018-05-24 | $34.20 | $34.29 | $34.11 | $34.29 | $33.69 | 1,736 |
2018-05-23 | $34.19 | $34.44 | $34.19 | $34.44 | $33.83 | 2,166 |
2018-05-22 | $35.00 | $35.10 | $34.95 | $34.95 | $34.34 | 5,012 |
2018-05-21 | $34.94 | $34.94 | $34.72 | $34.72 | $34.11 | 13,191 |
2018-05-18 | $34.23 | $34.23 | $34.16 | $34.16 | $33.56 | 3,841 |
2018-05-17 | $34.21 | $34.28 | $34.21 | $34.22 | $33.62 | 3,114 |
2018-05-16 | $34.43 | $34.44 | $34.38 | $34.42 | $33.81 | 10,451 |
2018-05-15 | $34.28 | $34.28 | $34.19 | $34.20 | $33.60 | 2,933 |
2018-05-14 | $34.42 | $34.50 | $34.39 | $34.49 | $33.88 | 15,796 |
2018-05-11 | $34.40 | $34.60 | $34.40 | $34.45 | $33.84 | 2,898 |
2018-05-10 | $34.80 | $34.91 | $34.62 | $34.91 | $34.30 | 6,906 |
2018-05-09 | $34.43 | $34.50 | $34.43 | $34.50 | $33.89 | 2,001 |
2018-05-08 | $34.55 | $34.55 | $34.33 | $34.33 | $33.73 | 3,911 |
2018-05-07 | $34.35 | $34.40 | $34.33 | $34.33 | $33.73 | 3,848 |
2018-05-04 | $33.70 | $34.00 | $33.68 | $33.95 | $33.35 | 6,982 |
2018-05-03 | $33.66 | $33.73 | $33.66 | $33.73 | $33.14 | 1,790 |
2018-05-02 | $33.55 | $33.55 | $33.24 | $33.27 | $32.68 | 3,921 |
2018-05-01 | $33.55 | $33.65 | $33.48 | $33.63 | $33.04 | 2,897 |
2018-04-30 | $33.99 | $34.00 | $33.87 | $33.88 | $33.28 | 7,650 |
2018-04-27 | $33.55 | $33.65 | $33.55 | $33.65 | $33.06 | 5,277 |
2018-04-26 | $33.68 | $33.87 | $33.68 | $33.84 | $33.24 | 3,458 |
2018-04-25 | $34.00 | $34.25 | $34.00 | $34.25 | $33.65 | 300 |
2018-04-24 | $34.47 | $34.49 | $34.19 | $34.20 | $33.60 | 2,805 |
2018-04-23 | $33.61 | $33.61 | $33.35 | $33.37 | $32.78 | 3,209 |
2018-04-20 | $34.12 | $34.12 | $33.65 | $33.69 | $33.10 | 6,211 |
2018-04-19 | $34.69 | $34.71 | $34.53 | $34.60 | $33.99 | 3,825 |
2018-04-18 | $34.51 | $34.77 | $34.51 | $34.68 | $34.07 | 2,958 |
2018-04-17 | $34.40 | $34.71 | $34.40 | $34.42 | $33.81 | 7,161 |
2018-04-16 | $34.72 | $34.85 | $34.71 | $34.84 | $34.23 | 2,388 |
2018-04-13 | $34.98 | $34.98 | $34.74 | $34.74 | $34.13 | 11,791 |
2018-04-12 | $35.23 | $35.38 | $35.23 | $35.38 | $34.76 | 1,013 |
2018-04-11 | $35.35 | $35.37 | $35.30 | $35.33 | $34.71 | 2,102 |
2018-04-10 | $35.27 | $35.27 | $34.98 | $35.20 | $34.58 | 6,718 |
2018-04-09 | $34.60 | $34.85 | $34.55 | $34.58 | $33.97 | 17,061 |
2018-04-06 | $34.82 | $34.87 | $34.36 | $34.43 | $33.82 | 12,897 |
2018-04-05 | $35.14 | $35.29 | $35.14 | $35.21 | $34.59 | 5,411 |
2018-04-04 | $34.44 | $35.24 | $34.44 | $35.17 | $34.55 | 5,541 |
2018-04-03 | $35.16 | $35.32 | $35.07 | $35.25 | $34.63 | 5,176 |
2018-04-02 | $35.59 | $35.59 | $34.80 | $34.83 | $34.22 | 6,694 |
2018-03-29 | $34.99 | $35.39 | $34.99 | $35.29 | $34.67 | 6,539 |
2018-03-28 | $34.14 | $34.52 | $34.14 | $34.36 | $33.76 | 4,095 |
2018-03-27 | $35.15 | $35.15 | $34.49 | $34.59 | $33.98 | 9,369 |
2018-03-26 | $34.01 | $34.48 | $34.01 | $34.48 | $33.87 | 9,648 |
2018-03-23 | $33.79 | $33.79 | $32.95 | $32.96 | $32.38 | 14,053 |
2018-03-22 | $34.75 | $34.75 | $34.45 | $34.45 | $33.84 | 5,026 |
2018-03-21 | $35.03 | $35.14 | $35.03 | $35.14 | $34.52 | 849 |
2018-03-20 | $35.47 | $35.55 | $35.46 | $35.55 | $34.92 | 1,623 |
2018-03-19 | $35.28 | $35.28 | $35.09 | $35.17 | $34.55 | 6,933 |
2018-03-16 | $35.40 | $35.49 | $35.40 | $35.48 | $34.86 | 17,958 |
2018-03-15 | $35.70 | $35.70 | $35.38 | $35.39 | $34.77 | 9,333 |
2018-03-14 | $35.67 | $35.69 | $35.57 | $35.63 | $35.00 | 2,646 |
2018-03-13 | $36.16 | $36.16 | $35.70 | $35.71 | $35.08 | 5,562 |
2018-03-12 | $36.00 | $36.18 | $36.00 | $36.12 | $35.48 | 8,426 |
2018-03-09 | $35.63 | $35.93 | $35.63 | $35.88 | $35.25 | 9,823 |
2018-03-08 | $35.24 | $35.26 | $35.12 | $35.23 | $34.61 | 2,118 |
2018-03-07 | $35.11 | $35.20 | $34.95 | $35.16 | $34.54 | 7,587 |
2018-03-06 | $35.46 | $35.48 | $35.31 | $35.43 | $34.81 | 7,716 |
2018-03-05 | $34.67 | $35.04 | $34.67 | $35.04 | $34.42 | 6,188 |
2018-03-02 | $34.34 | $34.83 | $34.33 | $34.76 | $34.15 | 2,670 |
2018-03-01 | $34.75 | $34.93 | $34.37 | $34.47 | $33.86 | 7,592 |
2018-02-28 | $34.54 | $34.69 | $34.21 | $34.42 | $33.81 | 4,100 |
2018-02-27 | $34.70 | $34.72 | $34.09 | $34.09 | $33.49 | 10,995 |
2018-02-26 | $34.46 | $35.11 | $34.46 | $35.05 | $34.43 | 5,437 |
2018-02-23 | $33.81 | $33.93 | $33.68 | $33.93 | $33.33 | 10,618 |
2018-02-22 | $33.86 | $34.05 | $33.70 | $33.70 | $33.11 | 7,723 |
2018-02-21 | $33.85 | $33.94 | $33.63 | $33.63 | $33.04 | 6,626 |
2018-02-20 | $33.57 | $33.65 | $33.42 | $33.50 | $32.91 | 15,557 |
2018-02-16 | $34.31 | $34.31 | $33.95 | $34.08 | $33.48 | 15,362 |
2018-02-15 | $33.66 | $34.02 | $33.66 | $34.02 | $33.42 | 12,131 |
2018-02-14 | $32.81 | $33.47 | $32.80 | $33.47 | $32.88 | 5,851 |
2018-02-13 | $32.70 | $33.00 | $32.55 | $33.00 | $32.42 | 19,003 |
2018-02-12 | $32.55 | $32.71 | $32.25 | $32.68 | $32.11 | 5,029 |
2018-02-09 | $31.60 | $31.82 | $30.65 | $31.59 | $31.03 | 34,871 |
2018-02-08 | $32.83 | $32.83 | $32.32 | $32.52 | $31.95 | 8,744 |
2018-02-07 | $33.02 | $33.20 | $32.76 | $32.76 | $32.18 | 16,035 |
2018-02-06 | $33.12 | $33.56 | $32.89 | $33.48 | $32.89 | 20,909 |
2018-02-05 | $34.47 | $34.68 | $34.05 | $34.05 | $33.45 | 8,905 |
2018-02-02 | $34.67 | $34.67 | $34.23 | $34.23 | $33.63 | 15,963 |
2018-02-01 | $34.62 | $34.62 | $34.35 | $34.35 | $33.75 | 34,768 |
2018-01-31 | $35.94 | $35.98 | $35.88 | $35.93 | $35.30 | 8,943 |
2018-01-30 | $36.36 | $36.38 | $36.24 | $36.24 | $35.60 | 9,028 |
2018-01-29 | $36.19 | $36.52 | $36.13 | $36.15 | $35.51 | 13,356 |
2018-01-26 | $36.95 | $37.03 | $36.83 | $36.99 | $36.34 | 11,372 |
2018-01-25 | $36.80 | $36.92 | $36.63 | $36.84 | $36.19 | 11,432 |
2018-01-24 | $36.51 | $36.83 | $36.51 | $36.83 | $36.18 | 13,877 |
2018-01-23 | $36.22 | $36.47 | $36.22 | $36.47 | $35.83 | 15,395 |
2018-01-22 | $36.10 | $36.36 | $36.08 | $36.26 | $35.62 | 20,565 |
2018-01-19 | $35.75 | $35.77 | $35.73 | $35.77 | $35.14 | 8,093 |
2018-01-18 | $35.77 | $35.77 | $35.58 | $35.58 | $34.95 | 6,853 |
2018-01-17 | $35.50 | $35.68 | $35.46 | $35.66 | $35.03 | 15,276 |
2018-01-16 | $35.61 | $35.74 | $35.61 | $35.64 | $35.01 | 24,143 |
2018-01-12 | $36.06 | $36.25 | $36.06 | $36.25 | $35.61 | 10,553 |
2018-01-11 | $36.10 | $36.15 | $35.99 | $36.11 | $35.47 | 9,182 |
2018-01-10 | $35.82 | $35.82 | $35.75 | $35.76 | $35.13 | 1,753 |
2018-01-09 | $35.92 | $36.07 | $35.92 | $35.99 | $35.36 | 5,490 |
2018-01-08 | $36.36 | $36.36 | $36.17 | $36.22 | $35.58 | 12,802 |
2018-01-05 | $36.12 | $36.25 | $36.12 | $36.25 | $35.61 | 8,615 |
2018-01-04 | $36.06 | $36.15 | $36.06 | $36.15 | $35.51 | 4,925 |
2018-01-03 | $35.70 | $35.99 | $35.70 | $35.99 | $35.36 | 6,387 |
2018-01-02 | $35.38 | $35.57 | $35.38 | $35.52 | $34.90 | 7,099 |
2017-12-29 | $34.87 | $34.88 | $34.81 | $34.84 | $34.23 | 4,681 |
2017-12-28 | $34.45 | $34.56 | $34.42 | $34.56 | $33.95 | 32,818 |
2017-12-27 | $34.02 | $34.22 | $34.02 | $34.18 | $33.58 | 4,017 |
2017-12-26 | $34.52 | $34.56 | $34.52 | $34.56 | $33.95 | 3,596 |
2017-12-22 | $34.50 | $34.50 | $34.48 | $34.48 | $33.87 | 4,483 |
2017-12-21 | $34.49 | $34.59 | $34.49 | $34.50 | $33.89 | 4,318 |
2017-12-20 | $34.25 | $34.25 | $34.20 | $34.21 | $33.61 | 4,075 |
2017-12-19 | $34.69 | $34.69 | $34.27 | $34.29 | $33.69 | 8,530 |
2017-12-18 | $34.06 | $34.17 | $34.06 | $34.16 | $33.56 | 12,402 |
2017-12-15 | $34.37 | $34.37 | $34.30 | $34.33 | $33.73 | 9,092 |
2017-12-14 | $34.53 | $34.58 | $34.44 | $34.55 | $33.94 | 11,912 |
2017-12-13 | $34.39 | $34.62 | $34.39 | $34.60 | $33.99 | 2,757 |
2017-12-12 | $34.04 | $34.18 | $34.04 | $34.13 | $33.53 | 7,413 |
2017-12-11 | $34.54 | $34.61 | $34.53 | $34.59 | $33.98 | 10,290 |
2017-12-08 | $34.07 | $34.07 | $34.02 | $34.05 | $33.45 | 3,182 |
2017-12-07 | $33.54 | $33.66 | $33.54 | $33.56 | $32.97 | 5,579 |
2017-12-06 | $33.58 | $33.74 | $33.58 | $33.64 | $33.05 | 15,879 |
2017-12-05 | $33.60 | $33.81 | $33.47 | $33.56 | $32.97 | 9,499 |
2017-12-04 | $34.55 | $34.55 | $34.27 | $34.27 | $33.67 | 3,044 |
2017-12-01 | $34.54 | $34.54 | $34.37 | $34.51 | $33.90 | 4,243 |
2017-11-30 | $34.52 | $34.53 | $34.41 | $34.41 | $33.80 | 1,497 |
2017-11-29 | $34.63 | $34.64 | $34.52 | $34.53 | $33.92 | 2,760 |
2017-11-28 | $34.68 | $34.70 | $34.64 | $34.70 | $34.09 | 4,122 |
2017-11-27 | $34.38 | $34.38 | $34.03 | $34.05 | $33.45 | 10,236 |
2017-11-24 | $34.64 | $34.76 | $34.64 | $34.72 | $34.11 | 7,840 |
2017-11-22 | $35.68 | $35.68 | $35.39 | $35.45 | $34.82 | 4,711 |
2017-11-21 | $35.54 | $35.73 | $35.50 | $35.67 | $35.04 | 6,250 |
2017-11-20 | $35.20 | $35.24 | $35.13 | $35.21 | $34.59 | 13,162 |
2017-11-17 | $35.38 | $35.38 | $34.79 | $34.90 | $34.28 | 62,936 |
2017-11-16 | $36.02 | $36.07 | $36.02 | $36.07 | $35.44 | 976 |
2017-11-15 | $36.00 | $36.00 | $35.70 | $35.74 | $35.11 | 12,852 |
2017-11-14 | $36.37 | $36.37 | $36.14 | $36.19 | $35.55 | 2,960 |
2017-11-13 | $36.70 | $36.70 | $36.39 | $36.48 | $35.84 | 20,537 |
2017-11-10 | $36.44 | $36.44 | $36.42 | $36.42 | $35.78 | 1,067 |
2017-11-09 | $36.11 | $36.16 | $36.11 | $36.16 | $35.52 | 8,097 |
2017-11-08 | $36.05 | $36.06 | $35.88 | $35.88 | $35.25 | 9,036 |
2017-11-07 | $35.90 | $36.06 | $35.90 | $35.99 | $35.36 | 2,289 |
2017-11-06 | $35.68 | $35.89 | $35.68 | $35.89 | $35.26 | 3,091 |
2017-11-03 | $35.51 | $35.56 | $35.30 | $35.33 | $34.70 | 5,036 |
2017-11-02 | $35.80 | $35.80 | $35.73 | $35.79 | $35.16 | 8,646 |
2017-11-01 | $36.18 | $36.21 | $36.13 | $36.19 | $35.55 | 2,840 |
2017-10-31 | $36.12 | $36.12 | $36.09 | $36.10 | $35.46 | 2,280 |
2017-10-30 | $35.68 | $35.70 | $35.57 | $35.57 | $34.94 | 14,750 |
2017-10-27 | $36.54 | $36.54 | $36.40 | $36.46 | $35.82 | 5,750 |
2017-10-26 | $36.74 | $36.79 | $36.68 | $36.68 | $36.03 | 5,290 |
2017-10-25 | $36.52 | $36.52 | $36.35 | $36.35 | $35.71 | 8,359 |
2017-10-24 | $36.33 | $36.36 | $36.28 | $36.36 | $35.72 | 7,572 |
2017-10-23 | $36.31 | $36.36 | $36.31 | $36.35 | $35.71 | 1,904 |
2017-10-20 | $36.03 | $36.24 | $36.03 | $36.24 | $35.60 | 9,145 |
2017-10-19 | $35.72 | $35.79 | $35.72 | $35.76 | $35.13 | 8,002 |
2017-10-18 | $36.20 | $36.30 | $36.20 | $36.30 | $35.66 | 8,360 |
2017-10-17 | $36.50 | $36.50 | $36.34 | $36.39 | $35.75 | 13,332 |
2017-10-16 | $36.90 | $36.90 | $36.63 | $36.66 | $36.02 | 17,500 |
2017-10-13 | $37.13 | $37.38 | $37.13 | $37.38 | $36.72 | 5,079 |
2017-10-12 | $36.90 | $36.98 | $36.90 | $36.97 | $36.32 | 7,549 |
2017-10-11 | $37.14 | $37.14 | $36.92 | $37.11 | $36.46 | 4,453 |
2017-10-10 | $37.28 | $37.47 | $37.21 | $37.39 | $36.73 | 15,014 |
2017-10-09 | $37.03 | $37.03 | $36.84 | $36.91 | $36.26 | 2,961 |
2017-10-06 | $37.28 | $37.36 | $37.23 | $37.36 | $36.70 | 3,911 |
2017-10-05 | $37.32 | $37.41 | $37.28 | $37.40 | $36.74 | 4,171 |
2017-10-04 | $37.31 | $37.32 | $37.23 | $37.31 | $36.65 | 3,691 |
2017-10-03 | $37.14 | $37.16 | $36.84 | $37.16 | $36.51 | 17,794 |
2017-10-02 | $36.30 | $36.58 | $36.30 | $36.51 | $35.87 | 6,881 |
2017-09-29 | $36.41 | $36.44 | $36.30 | $36.44 | $35.79 | 1,100 |
2017-09-28 | $36.16 | $36.16 | $36.12 | $36.16 | $35.52 | 10,760 |
2017-09-27 | $35.95 | $36.28 | $35.95 | $36.25 | $35.61 | 9,630 |
2017-09-26 | $36.08 | $36.08 | $35.95 | $35.95 | $35.32 | 7,146 |
2017-09-25 | $36.00 | $36.01 | $35.70 | $35.70 | $35.07 | 12,923 |
2017-09-22 | $36.52 | $36.53 | $36.50 | $36.51 | $35.87 | 4,887 |
2017-09-21 | $36.86 | $36.86 | $36.75 | $36.86 | $36.21 | 9,355 |
2017-09-20 | $37.36 | $37.37 | $37.24 | $37.24 | $36.59 | 3,199 |
2017-09-19 | $36.81 | $36.89 | $36.81 | $36.86 | $36.21 | 9,984 |
2017-09-18 | $37.23 | $37.25 | $37.15 | $37.23 | $36.57 | 8,208 |
2017-09-15 | $37.20 | $37.20 | $37.08 | $37.20 | $36.55 | 8,292 |
2017-09-14 | $37.26 | $37.28 | $37.20 | $37.24 | $36.59 | 2,074 |
2017-09-13 | $37.17 | $37.50 | $37.17 | $37.42 | $36.76 | 11,956 |
2017-09-12 | $37.39 | $37.39 | $37.26 | $37.34 | $36.68 | 6,438 |
2017-09-11 | $37.43 | $37.49 | $37.38 | $37.45 | $36.79 | 12,798 |
2017-09-08 | $37.35 | $37.35 | $36.97 | $37.03 | $36.38 | 10,037 |
2017-09-07 | $36.95 | $37.04 | $36.94 | $37.00 | $36.35 | 2,294 |
2017-09-06 | $36.94 | $37.01 | $36.94 | $36.94 | $36.29 | 3,901 |
2017-09-05 | $36.51 | $36.82 | $36.51 | $36.82 | $36.17 | 21,561 |
2017-09-01 | $36.00 | $36.50 | $36.00 | $36.50 | $35.86 | 18,260 |
2017-08-31 | $35.91 | $35.92 | $35.71 | $35.87 | $35.24 | 24,373 |
2017-08-30 | $35.51 | $35.62 | $35.51 | $35.61 | $34.98 | 6,841 |
2017-08-29 | $35.26 | $35.38 | $35.26 | $35.38 | $34.76 | 6,599 |
2017-08-28 | $35.54 | $35.54 | $35.38 | $35.47 | $34.85 | 6,867 |
2017-08-25 | $35.00 | $35.00 | $34.83 | $34.88 | $34.27 | 3,873 |
2017-08-24 | $34.23 | $34.32 | $34.23 | $34.28 | $33.68 | 3,507 |
2017-08-23 | $34.56 | $34.59 | $34.53 | $34.57 | $33.96 | 4,972 |
2017-08-22 | $34.90 | $34.93 | $34.90 | $34.90 | $34.29 | 2,058 |
2017-08-21 | $34.90 | $34.98 | $34.89 | $34.95 | $34.34 | 3,628 |
2017-08-18 | $34.48 | $34.59 | $34.48 | $34.59 | $33.98 | 7,622 |
2017-08-17 | $34.55 | $34.55 | $34.35 | $34.41 | $33.80 | 3,864 |
2017-08-16 | $34.41 | $34.41 | $34.35 | $34.41 | $33.80 | 3,788 |
2017-08-15 | $34.19 | $34.29 | $34.19 | $34.29 | $33.69 | 3,161 |
2017-08-14 | $34.29 | $34.29 | $34.15 | $34.23 | $33.63 | 11,922 |
2017-08-11 | $33.49 | $33.49 | $33.40 | $33.43 | $32.84 | 16,574 |
2017-08-10 | $34.27 | $34.28 | $33.91 | $33.94 | $33.34 | 21,760 |
2017-08-09 | $34.49 | $34.59 | $34.49 | $34.59 | $33.98 | 4,063 |
2017-08-08 | $34.15 | $34.37 | $34.15 | $34.30 | $33.70 | 7,022 |
2017-08-07 | $34.20 | $34.20 | $34.13 | $34.15 | $33.55 | 3,693 |
2017-08-04 | $33.76 | $33.79 | $33.70 | $33.75 | $33.16 | 4,632 |
2017-08-03 | $33.96 | $33.99 | $33.95 | $33.99 | $33.39 | 1,396 |
2017-08-02 | $33.96 | $33.96 | $33.87 | $33.87 | $33.28 | 7,309 |
2017-08-01 | $34.12 | $34.23 | $34.12 | $34.15 | $33.54 | 5,709 |
2017-07-31 | $34.04 | $34.30 | $34.04 | $34.21 | $33.61 | 9,634 |
2017-07-28 | $33.68 | $33.75 | $33.68 | $33.72 | $33.13 | 3,787 |
2017-07-27 | $33.47 | $33.60 | $33.42 | $33.43 | $32.84 | 14,047 |
2017-07-26 | $33.30 | $33.30 | $33.20 | $33.28 | $32.69 | 7,756 |
2017-07-25 | $33.38 | $33.38 | $33.29 | $33.30 | $32.71 | 8,464 |
2017-07-24 | $33.20 | $33.42 | $33.20 | $33.36 | $32.77 | 3,858 |
2017-07-21 | $33.07 | $33.10 | $33.02 | $33.02 | $32.44 | 12,596 |
2017-07-20 | $32.89 | $32.91 | $32.87 | $32.87 | $32.29 | 4,588 |
2017-07-19 | $32.73 | $32.74 | $32.70 | $32.71 | $32.13 | 4,868 |
2017-07-18 | $31.88 | $32.06 | $31.88 | $31.98 | $31.42 | 3,836 |
2017-07-17 | $31.96 | $31.96 | $31.63 | $31.72 | $31.16 | 29,719 |
2017-07-14 | $33.05 | $33.12 | $33.05 | $33.12 | $32.54 | 3,782 |
2017-07-13 | $33.05 | $33.08 | $33.03 | $33.04 | $32.46 | 5,167 |
2017-07-12 | $32.98 | $33.05 | $32.98 | $33.05 | $32.47 | 842 |
2017-07-11 | $33.03 | $33.04 | $32.86 | $32.88 | $32.30 | 5,978 |
2017-07-10 | $33.20 | $33.32 | $33.20 | $33.32 | $32.73 | 3,014 |
2017-07-07 | $33.33 | $33.40 | $33.33 | $33.35 | $32.76 | 2,762 |
2017-07-06 | $33.17 | $33.22 | $33.16 | $33.16 | $32.58 | 952 |
2017-07-05 | $33.08 | $33.23 | $33.08 | $33.21 | $32.63 | 1,733 |
2017-07-03 | $33.07 | $33.16 | $33.07 | $33.13 | $32.55 | 1,882 |
2017-06-30 | $33.16 | $33.16 | $32.95 | $33.06 | $32.48 | 14,366 |
2017-06-29 | $32.75 | $32.83 | $32.68 | $32.69 | $32.11 | 1,961 |
2017-06-28 | $32.65 | $32.70 | $32.65 | $32.70 | $32.12 | 688 |
2017-06-27 | $32.59 | $32.65 | $32.59 | $32.64 | $32.07 | 3,820 |
2017-06-26 | $32.57 | $32.63 | $32.55 | $32.56 | $31.99 | 25,971 |
2017-06-23 | $32.03 | $32.09 | $32.02 | $32.09 | $31.53 | 1,493 |
2017-06-22 | $32.04 | $32.04 | $31.94 | $31.98 | $31.42 | 5,755 |
2017-06-21 | $32.42 | $32.45 | $32.38 | $32.45 | $31.88 | 18,715 |
2017-06-20 | $32.37 | $32.39 | $32.26 | $32.31 | $31.75 | 16,823 |
2017-06-19 | $32.31 | $32.42 | $32.31 | $32.35 | $31.78 | 4,071 |
2017-06-16 | $32.11 | $32.17 | $32.07 | $32.17 | $31.60 | 4,380 |
2017-06-15 | $32.07 | $32.18 | $32.06 | $32.13 | $31.56 | 8,079 |
2017-06-14 | $31.90 | $32.02 | $31.90 | $32.01 | $31.45 | 5,601 |
2017-06-13 | $31.94 | $32.10 | $31.94 | $32.10 | $31.54 | 12,035 |
2017-06-12 | $31.55 | $31.60 | $31.55 | $31.60 | $31.04 | 1,670 |
2017-06-09 | $31.98 | $32.05 | $31.97 | $32.01 | $31.45 | 23,529 |
2017-06-08 | $31.93 | $32.07 | $31.88 | $32.03 | $31.47 | 14,225 |
2017-06-07 | $31.61 | $31.99 | $31.61 | $31.96 | $31.40 | 24,721 |
2017-06-06 | $31.20 | $31.28 | $31.20 | $31.28 | $30.73 | 8,370 |
2017-06-05 | $30.94 | $31.05 | $30.94 | $31.05 | $30.50 | 2,705 |
2017-06-02 | $30.85 | $30.85 | $30.78 | $30.81 | $30.27 | 5,494 |
2017-06-01 | $30.58 | $30.59 | $30.49 | $30.58 | $30.04 | 8,273 |
2017-05-31 | $31.01 | $31.20 | $31.00 | $31.17 | $30.62 | 13,590 |
2017-05-30 | $30.70 | $31.11 | $30.70 | $31.11 | $30.56 | 17,544 |
2017-05-26 | $30.98 | $31.00 | $30.94 | $30.95 | $30.41 | 3,925 |
2017-05-25 | $30.86 | $31.02 | $30.84 | $30.98 | $30.43 | 15,031 |
2017-05-24 | $30.42 | $30.50 | $30.42 | $30.50 | $29.96 | 7,276 |
2017-05-23 | $30.31 | $30.36 | $30.24 | $30.31 | $29.78 | 14,122 |
2017-05-22 | $31.00 | $31.01 | $30.85 | $30.95 | $30.41 | 5,725 |
2017-05-19 | $31.35 | $31.44 | $31.35 | $31.44 | $30.89 | 282 |
2017-05-18 | $31.33 | $31.37 | $31.28 | $31.37 | $30.82 | 3,074 |
2017-05-17 | $31.60 | $31.62 | $31.57 | $31.57 | $31.01 | 2,533 |
2017-05-16 | $31.50 | $31.67 | $31.50 | $31.65 | $31.09 | 6,339 |
2017-05-15 | $30.76 | $30.92 | $30.76 | $30.85 | $30.31 | 22,384 |
2017-05-12 | $30.70 | $30.85 | $30.69 | $30.82 | $30.28 | 9,083 |
2017-05-11 | $30.66 | $30.71 | $30.60 | $30.70 | $30.16 | 8,905 |
2017-05-10 | $30.78 | $30.78 | $30.70 | $30.76 | $30.22 | 14,553 |
2017-05-09 | $31.45 | $31.45 | $31.36 | $31.38 | $30.83 | 4,759 |
2017-05-08 | $31.22 | $31.22 | $31.04 | $31.06 | $30.51 | 18,046 |
2017-05-05 | $31.93 | $31.93 | $31.75 | $31.80 | $31.24 | 7,175 |
2017-05-04 | $32.30 | $32.35 | $32.26 | $32.26 | $31.69 | 4,631 |
2017-05-03 | $32.43 | $32.45 | $32.39 | $32.39 | $31.82 | 2,644 |
2017-05-02 | $32.51 | $32.59 | $32.51 | $32.55 | $31.98 | 2,264 |
2017-05-01 | $32.43 | $32.58 | $32.43 | $32.58 | $32.01 | 2,002 |
2017-04-28 | $32.45 | $32.62 | $32.44 | $32.55 | $31.98 | 18,502 |
2017-04-27 | $32.41 | $32.42 | $32.36 | $32.37 | $31.80 | 2,755 |
2017-04-26 | $32.40 | $32.40 | $32.32 | $32.36 | $31.79 | 3,785 |
2017-04-25 | $32.28 | $32.39 | $32.28 | $32.34 | $31.77 | 25,038 |
2017-04-24 | $32.87 | $32.87 | $32.12 | $32.12 | $31.55 | 14,490 |
2017-04-21 | $33.04 | $33.04 | $32.96 | $32.96 | $32.38 | 5,522 |
2017-04-20 | $33.35 | $33.39 | $33.32 | $33.37 | $32.78 | 4,146 |
2017-04-19 | $33.60 | $33.60 | $33.20 | $33.21 | $32.63 | 16,822 |
2017-04-18 | $33.92 | $33.92 | $33.69 | $33.73 | $33.14 | 7,309 |
2017-04-17 | $34.54 | $34.54 | $33.98 | $34.01 | $33.41 | 10,129 |
2017-04-13 | $34.42 | $34.84 | $34.42 | $34.80 | $34.19 | 1,046 |
2017-04-12 | $34.58 | $34.59 | $34.58 | $34.59 | $33.98 | 400 |
2017-04-11 | $34.24 | $34.79 | $34.24 | $34.79 | $34.17 | 715 |
2017-04-10 | $34.48 | $34.48 | $34.39 | $34.39 | $33.79 | 566 |
2017-04-07 | $34.55 | $34.69 | $34.55 | $34.66 | $34.05 | 3,485 |
2017-04-06 | $34.61 | $34.61 | $34.49 | $34.49 | $33.88 | 5,213 |
2017-04-05 | $34.41 | $34.58 | $34.41 | $34.46 | $33.85 | 3,509 |
2017-04-04 | $33.92 | $33.95 | $33.80 | $33.92 | $33.32 | 2,196 |
2017-04-03 | $33.81 | $33.81 | $33.75 | $33.78 | $33.19 | 6,802 |
2017-03-31 | $33.60 | $33.81 | $33.60 | $33.76 | $33.17 | 29,802 |
2017-03-30 | $33.60 | $33.62 | $33.60 | $33.60 | $33.01 | 3,503 |
2017-03-29 | $34.22 | $34.22 | $34.20 | $34.20 | $33.60 | 959 |
2017-03-28 | $34.17 | $34.38 | $34.17 | $34.29 | $33.69 | 12,803 |
2017-03-27 | $34.15 | $34.50 | $34.15 | $34.49 | $33.88 | 4,104 |
2017-03-24 | $34.52 | $34.60 | $34.46 | $34.50 | $33.89 | 7,368 |
2017-03-23 | $34.35 | $34.40 | $34.35 | $34.35 | $33.75 | 2,900 |
2017-03-22 | $34.35 | $34.39 | $34.29 | $34.38 | $33.78 | 9,049 |
2017-03-21 | $34.28 | $34.28 | $34.14 | $34.14 | $33.54 | 37,461 |
2017-03-20 | $33.81 | $34.28 | $33.81 | $34.21 | $33.61 | 16,389 |
2017-03-17 | $34.09 | $34.16 | $34.09 | $34.15 | $33.55 | 3,680 |
2017-03-16 | $34.72 | $34.72 | $34.58 | $34.62 | $34.01 | 2,997 |
2017-03-15 | $34.08 | $34.40 | $34.08 | $34.40 | $33.79 | 2,252 |
2017-03-14 | $34.08 | $34.08 | $34.01 | $34.08 | $33.48 | 1,063 |
2017-03-13 | $34.36 | $34.36 | $34.15 | $34.20 | $33.60 | 30,975 |
2017-03-10 | $33.88 | $33.89 | $33.87 | $33.88 | $33.28 | 1,891 |
2017-03-09 | $33.95 | $33.95 | $33.67 | $33.76 | $33.17 | 8,906 |
2017-03-08 | $34.27 | $34.27 | $34.05 | $34.08 | $33.48 | 3,683 |
2017-03-07 | $34.33 | $34.33 | $34.29 | $34.32 | $33.72 | 5,202 |
2017-03-06 | $34.26 | $34.32 | $34.20 | $34.20 | $33.60 | 8,852 |
2017-03-03 | $33.95 | $33.96 | $33.95 | $33.96 | $33.36 | 458 |
2017-03-02 | $33.84 | $33.84 | $33.75 | $33.75 | $33.16 | 506 |
2017-03-01 | $34.17 | $34.33 | $34.17 | $34.33 | $33.73 | 8,328 |
2017-02-28 | $34.25 | $34.25 | $34.12 | $34.17 | $33.57 | 1,444 |
2017-02-27 | $34.25 | $34.25 | $33.98 | $34.00 | $33.40 | 10,684 |
2017-02-24 | $34.17 | $34.28 | $34.17 | $34.25 | $33.65 | 2,069 |
2017-02-23 | $34.14 | $34.37 | $34.09 | $34.31 | $33.71 | 14,662 |
2017-02-22 | $34.29 | $34.35 | $34.26 | $34.30 | $33.70 | 12,853 |
2017-02-21 | $33.93 | $34.20 | $33.93 | $34.20 | $33.60 | 5,732 |
2017-02-17 | $33.39 | $33.39 | $33.35 | $33.35 | $32.76 | 2,852 |
2017-02-16 | $33.65 | $33.75 | $33.64 | $33.73 | $33.13 | 4,828 |
2017-02-15 | $33.65 | $33.65 | $33.34 | $33.45 | $32.86 | 19,966 |
2017-02-14 | $33.76 | $33.87 | $33.76 | $33.87 | $33.27 | 3,701 |
2017-02-13 | $33.56 | $33.77 | $33.56 | $33.73 | $33.14 | 17,730 |
2017-02-10 | $33.57 | $33.66 | $33.56 | $33.56 | $32.97 | 11,367 |
2017-02-09 | $33.69 | $33.69 | $33.56 | $33.56 | $32.97 | 6,371 |
2017-02-08 | $33.42 | $33.48 | $33.42 | $33.48 | $32.89 | 1,302 |
2017-02-07 | $33.36 | $33.36 | $33.27 | $33.32 | $32.73 | 7,635 |
2017-02-06 | $33.54 | $33.54 | $33.47 | $33.48 | $32.89 | 7,940 |
2017-02-03 | $33.28 | $33.43 | $33.28 | $33.32 | $32.73 | 11,041 |
2017-02-02 | $33.40 | $33.45 | $33.33 | $33.45 | $32.86 | 7,180 |
2017-02-01 | $33.31 | $33.33 | $33.24 | $33.24 | $32.66 | 4,803 |
2017-01-31 | $33.27 | $33.36 | $33.27 | $33.33 | $32.74 | 3,150 |
2017-01-30 | $33.11 | $33.20 | $33.11 | $33.20 | $32.62 | 2,717 |
2017-01-27 | $33.17 | $33.17 | $33.10 | $33.10 | $32.52 | 4,092 |
2017-01-26 | $33.31 | $33.31 | $33.13 | $33.15 | $32.57 | 2,666 |
2017-01-25 | $32.82 | $33.14 | $32.82 | $33.09 | $32.51 | 6,330 |
2017-01-24 | $32.75 | $33.02 | $32.75 | $32.96 | $32.38 | 8,536 |
2017-01-23 | $32.63 | $33.03 | $32.63 | $33.01 | $32.43 | 2,649 |
2017-01-20 | $32.57 | $32.65 | $32.55 | $32.65 | $32.08 | 4,103 |
2017-01-19 | $32.15 | $32.15 | $32.05 | $32.05 | $31.49 | 935 |
2017-01-18 | $32.23 | $32.26 | $32.18 | $32.20 | $31.63 | 13,066 |
2017-01-17 | $32.17 | $32.22 | $32.13 | $32.17 | $31.60 | 16,416 |
2017-01-13 | $32.84 | $32.84 | $32.56 | $32.72 | $32.14 | 7,862 |
2017-01-12 | $33.01 | $33.10 | $33.01 | $33.10 | $32.52 | 3,950 |
2017-01-11 | $33.30 | $33.30 | $33.10 | $33.10 | $32.52 | 2,725 |
2017-01-10 | $33.51 | $33.65 | $33.51 | $33.59 | $33.00 | 8,445 |
2017-01-09 | $33.70 | $33.70 | $33.42 | $33.57 | $32.98 | 2,364 |
2017-01-06 | $33.65 | $33.65 | $33.42 | $33.42 | $32.83 | 9,145 |
2017-01-05 | $33.97 | $34.04 | $33.97 | $34.02 | $33.42 | 3,792 |
2017-01-04 | $33.40 | $33.64 | $33.37 | $33.64 | $33.05 | 8,222 |
2017-01-03 | $32.52 | $32.84 | $32.36 | $32.70 | $32.12 | 7,530 |
2016-12-30 | $32.31 | $32.31 | $32.27 | $32.29 | $31.72 | 3,257 |
2016-12-29 | $32.33 | $32.50 | $32.33 | $32.47 | $31.90 | 25,993 |
2016-12-28 | $32.42 | $32.42 | $32.37 | $32.40 | $31.83 | 2,912 |
2016-12-27 | $32.53 | $32.69 | $32.53 | $32.62 | $32.05 | 10,537 |
2016-12-23 | $32.71 | $32.71 | $32.47 | $32.49 | $31.91 | 2,071 |
2016-12-22 | $32.87 | $32.95 | $32.75 | $32.79 | $32.21 | 23,920 |
2016-12-21 | $32.89 | $33.04 | $32.89 | $32.99 | $32.41 | 13,023 |
2016-12-20 | $32.69 | $32.70 | $32.66 | $32.67 | $32.10 | 5,128 |
2016-12-19 | $32.44 | $32.89 | $32.44 | $32.72 | $32.14 | 32,419 |
2016-12-16 | $32.68 | $32.81 | $32.60 | $32.61 | $32.04 | 13,509 |
2016-12-15 | $32.49 | $32.73 | $32.40 | $32.59 | $32.02 | 35,644 |
2016-12-14 | $32.50 | $32.59 | $32.25 | $32.33 | $31.76 | 15,186 |
2016-12-13 | $32.52 | $32.78 | $32.52 | $32.70 | $32.12 | 9,354 |
2016-12-12 | $32.80 | $32.80 | $32.00 | $32.55 | $31.98 | 29,588 |
2016-12-09 | $34.15 | $34.21 | $34.05 | $34.21 | $33.61 | 6,292 |
2016-12-08 | $34.67 | $34.67 | $34.67 | $34.67 | $34.06 | 37 |
2016-12-07 | $34.35 | $34.68 | $34.35 | $34.67 | $34.06 | 3,581 |
2016-12-06 | $33.94 | $34.25 | $33.94 | $34.21 | $33.61 | 4,930 |
2016-12-05 | $34.03 | $34.39 | $34.03 | $34.37 | $33.77 | 8,607 |
2016-12-02 | $34.69 | $34.69 | $34.36 | $34.43 | $33.82 | 38,846 |
2016-12-01 | $35.00 | $35.00 | $34.90 | $34.99 | $34.37 | 9,709 |
2016-11-30 | $34.65 | $34.68 | $34.64 | $34.68 | $34.07 | 6,859 |
2016-11-29 | $34.79 | $34.95 | $34.79 | $34.90 | $34.29 | 8,165 |
2016-11-28 | $34.74 | $35.00 | $34.74 | $34.98 | $34.36 | 6,225 |
2016-11-25 | $34.80 | $34.91 | $34.80 | $34.85 | $34.24 | 14,100 |
2016-11-23 | $34.48 | $34.76 | $34.48 | $34.74 | $34.13 | 1,226 |
2016-11-22 | $35.07 | $35.12 | $35.03 | $35.12 | $34.50 | 7,718 |
2016-11-21 | $34.81 | $34.83 | $34.80 | $34.83 | $34.22 | 3,541 |
2016-11-18 | $34.95 | $34.98 | $34.76 | $34.76 | $34.15 | 13,275 |
2016-11-17 | $35.13 | $35.16 | $35.05 | $35.10 | $34.48 | 6,615 |
2016-11-16 | $35.02 | $35.07 | $34.93 | $35.02 | $34.40 | 17,156 |
2016-11-15 | $35.13 | $35.15 | $35.12 | $35.14 | $34.52 | 6,375 |
2016-11-14 | $34.84 | $35.11 | $34.84 | $35.10 | $34.48 | 2,791 |
2016-11-11 | $34.80 | $35.06 | $34.80 | $35.06 | $34.44 | 10,482 |
2016-11-10 | $34.70 | $34.71 | $34.45 | $34.67 | $34.06 | 4,107 |
2016-11-09 | $34.81 | $34.81 | $34.59 | $34.69 | $34.08 | 8,565 |
2016-11-08 | $34.75 | $34.94 | $34.75 | $34.94 | $34.33 | 1,686 |
2016-11-07 | $34.40 | $34.78 | $34.40 | $34.73 | $34.12 | 6,974 |
2016-11-04 | $34.65 | $34.72 | $34.58 | $34.58 | $33.97 | 4,723 |
2016-11-03 | $34.81 | $34.85 | $34.56 | $34.76 | $34.15 | 3,058 |
2016-11-02 | $34.71 | $34.71 | $34.54 | $34.57 | $33.96 | 2,421 |
2016-11-01 | $34.65 | $34.86 | $34.51 | $34.66 | $34.05 | 9,785 |
2016-10-31 | $34.71 | $34.71 | $34.51 | $34.51 | $33.90 | 3,303 |
2016-10-28 | $34.69 | $34.69 | $34.42 | $34.60 | $33.99 | 12,889 |
2016-10-27 | $35.00 | $35.10 | $34.86 | $34.99 | $34.37 | 10,462 |
2016-10-26 | $35.01 | $35.09 | $34.98 | $34.98 | $34.36 | 4,459 |
2016-10-25 | $35.26 | $35.26 | $35.16 | $35.16 | $34.54 | 8,452 |
2016-10-24 | $35.35 | $35.35 | $35.21 | $35.23 | $34.61 | 2,772 |
2016-10-21 | $34.86 | $34.90 | $34.84 | $34.90 | $34.28 | 5,789 |
2016-10-20 | $35.01 | $35.07 | $34.98 | $35.06 | $34.44 | 14,382 |
2016-10-19 | $35.13 | $35.26 | $35.13 | $35.22 | $34.60 | 8,955 |
2016-10-18 | $35.30 | $35.37 | $35.24 | $35.29 | $34.67 | 8,778 |
2016-10-17 | $34.40 | $34.65 | $34.40 | $34.58 | $33.97 | 2,669 |
2016-10-14 | $35.19 | $35.21 | $35.07 | $35.07 | $34.45 | 6,268 |
2016-10-13 | $34.97 | $35.10 | $34.97 | $35.09 | $34.47 | 2,504 |
2016-10-12 | $35.10 | $35.14 | $35.07 | $35.11 | $34.49 | 3,414 |
2016-10-11 | $35.44 | $35.44 | $34.96 | $35.01 | $34.39 | 10,123 |
2016-10-10 | $34.80 | $35.19 | $34.80 | $35.10 | $34.48 | 9,317 |
2016-10-07 | $34.81 | $34.87 | $34.65 | $34.73 | $34.12 | 7,595 |
2016-10-06 | $34.69 | $34.81 | $34.64 | $34.70 | $34.09 | 7,825 |
2016-10-05 | $34.63 | $34.66 | $34.57 | $34.62 | $34.01 | 18,520 |
2016-10-04 | $34.63 | $34.63 | $34.39 | $34.43 | $33.82 | 9,176 |
2016-10-03 | $34.62 | $34.63 | $34.54 | $34.60 | $33.99 | 2,707 |
2016-09-30 | $34.80 | $34.80 | $34.55 | $34.69 | $34.08 | 6,214 |
2016-09-29 | $34.24 | $34.52 | $34.24 | $34.32 | $33.72 | 6,651 |
2016-09-28 | $34.28 | $34.39 | $34.28 | $34.39 | $33.78 | 7,909 |
2016-09-27 | $34.11 | $34.32 | $34.11 | $34.27 | $33.67 | 1,727 |
2016-09-26 | $33.89 | $33.97 | $33.88 | $33.90 | $33.30 | 11,675 |
2016-09-23 | $34.63 | $34.78 | $34.63 | $34.72 | $34.11 | 9,012 |
2016-09-22 | $35.04 | $35.11 | $34.96 | $34.98 | $34.36 | 3,695 |
2016-09-21 | $34.69 | $34.95 | $34.62 | $34.95 | $34.34 | 9,450 |
2016-09-20 | $34.72 | $34.75 | $34.62 | $34.62 | $34.01 | 3,188 |
2016-09-19 | $34.71 | $34.91 | $34.71 | $34.79 | $34.18 | 34,351 |
2016-09-16 | $34.52 | $34.57 | $34.43 | $34.52 | $33.91 | 38,962 |
2016-09-15 | $34.48 | $34.62 | $34.27 | $34.56 | $33.95 | 16,705 |
2016-09-14 | $34.27 | $34.37 | $34.27 | $34.31 | $33.71 | 2,478 |
2016-09-13 | $34.37 | $34.38 | $34.12 | $34.12 | $33.52 | 17,467 |
2016-09-12 | $34.16 | $34.51 | $34.16 | $34.51 | $33.90 | 5,751 |
2016-09-09 | $35.19 | $35.19 | $34.90 | $34.91 | $34.30 | 22,504 |
2016-09-08 | $35.55 | $35.70 | $35.55 | $35.68 | $35.05 | 6,123 |
2016-09-07 | $35.58 | $35.63 | $35.55 | $35.57 | $34.95 | 5,126 |
2016-09-06 | $35.46 | $35.64 | $35.40 | $35.61 | $34.98 | 16,290 |
2016-09-02 | $34.93 | $34.94 | $34.76 | $34.77 | $34.16 | 19,425 |
2016-09-01 | $35.03 | $35.03 | $34.82 | $34.93 | $34.32 | 7,665 |
2016-08-31 | $35.13 | $35.20 | $35.12 | $35.17 | $34.55 | 1,250 |
2016-08-30 | $35.17 | $35.17 | $35.08 | $35.12 | $34.51 | 1,303 |
2016-08-29 | $35.21 | $35.37 | $35.21 | $35.30 | $34.68 | 4,600 |
2016-08-26 | $35.24 | $35.30 | $34.95 | $34.97 | $34.36 | 5,773 |
2016-08-25 | $34.96 | $35.05 | $34.95 | $35.03 | $34.41 | 6,888 |
2016-08-24 | $35.44 | $35.44 | $35.30 | $35.40 | $34.78 | 22,039 |
2016-08-23 | $35.30 | $35.42 | $35.30 | $35.39 | $34.77 | 5,066 |
2016-08-22 | $35.45 | $35.45 | $35.29 | $35.37 | $34.75 | 8,906 |
2016-08-19 | $35.62 | $35.68 | $35.58 | $35.62 | $34.99 | 17,978 |
2016-08-18 | $35.86 | $35.86 | $35.61 | $35.81 | $35.18 | 14,165 |
2016-08-17 | $35.91 | $35.91 | $35.61 | $35.75 | $35.12 | 15,345 |
2016-08-16 | $35.99 | $36.01 | $35.82 | $35.92 | $35.29 | 23,088 |
2016-08-15 | $35.51 | $35.89 | $35.51 | $35.76 | $35.13 | 89,463 |
2016-08-12 | $34.62 | $34.70 | $34.58 | $34.67 | $34.06 | 5,021 |
2016-08-11 | $34.17 | $34.27 | $34.12 | $34.18 | $33.58 | 27,402 |
2016-08-10 | $34.74 | $34.74 | $34.61 | $34.63 | $34.02 | 3,604 |
2016-08-09 | $34.75 | $34.82 | $34.73 | $34.75 | $34.14 | 12,853 |
2016-08-08 | $34.43 | $34.46 | $34.38 | $34.38 | $33.78 | 3,297 |
2016-08-05 | $34.04 | $34.12 | $34.00 | $34.08 | $33.48 | 10,191 |
2016-08-04 | $34.40 | $34.40 | $34.28 | $34.31 | $33.71 | 7,513 |
2016-08-03 | $34.01 | $34.10 | $34.01 | $34.06 | $33.46 | 10,400 |
2016-08-02 | $33.91 | $33.92 | $33.77 | $33.77 | $33.18 | 5,274 |
2016-08-01 | $33.64 | $33.67 | $33.51 | $33.51 | $32.92 | 18,091 |
2016-07-29 | $34.19 | $34.25 | $34.12 | $34.25 | $33.65 | 13,573 |
2016-07-28 | $34.38 | $34.47 | $34.31 | $34.32 | $33.72 | 14,833 |
2016-07-27 | $34.32 | $34.44 | $34.10 | $34.31 | $33.71 | 81,729 |
2016-07-26 | $35.71 | $35.80 | $35.71 | $35.76 | $35.13 | 16,548 |
2016-07-25 | $35.25 | $35.29 | $35.24 | $35.24 | $34.62 | 12,444 |
2016-07-22 | $35.26 | $35.30 | $35.23 | $35.30 | $34.68 | 4,214 |
2016-07-21 | $35.41 | $35.48 | $35.39 | $35.39 | $34.77 | 6,283 |
2016-07-20 | $35.30 | $35.44 | $35.30 | $35.44 | $34.82 | 12,270 |
2016-07-19 | $35.05 | $35.33 | $35.05 | $35.17 | $34.55 | 53,376 |
2016-07-18 | $34.99 | $35.37 | $34.99 | $35.25 | $34.63 | 144,000 |
2016-07-15 | $35.42 | $35.42 | $35.31 | $35.38 | $34.76 | 6,749 |
2016-07-14 | $35.55 | $35.63 | $35.50 | $35.61 | $34.98 | 8,698 |
2016-07-13 | $35.48 | $35.69 | $35.42 | $35.69 | $35.06 | 64,862 |
2016-07-12 | $35.38 | $35.40 | $35.24 | $35.32 | $34.70 | 28,882 |
2016-07-11 | $34.51 | $34.78 | $34.51 | $34.66 | $34.05 | 9,981 |
2016-07-08 | $34.69 | $34.87 | $34.69 | $34.82 | $34.21 | 3,207 |
2016-07-07 | $34.69 | $34.70 | $34.56 | $34.58 | $33.97 | 2,536 |
2016-07-06 | $34.47 | $34.67 | $34.41 | $34.64 | $34.03 | 33,432 |
2016-07-05 | $34.12 | $34.44 | $34.12 | $34.30 | $33.70 | 30,131 |
2016-07-01 | $33.95 | $33.95 | $33.86 | $33.88 | $33.28 | 24,303 |
2016-06-30 | $34.00 | $34.12 | $33.81 | $34.11 | $33.51 | 17,862 |
2016-06-29 | $34.02 | $34.19 | $33.93 | $34.14 | $33.54 | 20,029 |
2016-06-28 | $33.71 | $33.82 | $33.60 | $33.70 | $33.11 | 10,941 |
2016-06-27 | $33.45 | $33.45 | $32.89 | $33.15 | $32.57 | 21,036 |
2016-06-24 | $32.86 | $33.30 | $32.66 | $32.80 | $32.22 | 40,619 |
2016-06-23 | $33.50 | $33.78 | $33.38 | $33.66 | $33.07 | 38,018 |
2016-06-22 | $33.69 | $33.69 | $33.39 | $33.51 | $32.92 | 32,969 |
2016-06-21 | $32.90 | $33.06 | $32.77 | $33.02 | $32.44 | 53,673 |
2016-06-20 | $33.34 | $33.48 | $33.31 | $33.35 | $32.76 | 73,629 |
2016-06-17 | $33.04 | $33.07 | $32.92 | $33.05 | $32.47 | 37,426 |
2016-06-16 | $32.85 | $33.07 | $32.72 | $33.03 | $32.45 | 23,257 |
2016-06-15 | $32.85 | $33.15 | $32.70 | $32.84 | $32.26 | 62,871 |
2016-06-14 | $31.92 | $32.04 | $31.84 | $32.04 | $31.48 | 10,353 |
2016-06-13 | $31.77 | $31.88 | $31.72 | $31.77 | $31.21 | 50,284 |
2016-06-10 | $33.06 | $33.06 | $32.90 | $32.94 | $32.36 | 16,559 |
2016-06-09 | $33.71 | $33.71 | $33.54 | $33.65 | $33.06 | 8,698 |
2016-06-08 | $33.61 | $33.89 | $33.61 | $33.88 | $33.28 | 34,166 |
2016-06-07 | $33.88 | $33.93 | $33.82 | $33.84 | $33.24 | 19,479 |
2016-06-06 | $33.94 | $34.12 | $33.90 | $34.06 | $33.46 | 53,317 |
2016-06-03 | $33.73 | $33.95 | $33.69 | $33.94 | $33.34 | 26,808 |
2016-06-02 | $33.49 | $33.67 | $33.40 | $33.67 | $33.08 | 9,383 |
2016-06-01 | $33.19 | $33.32 | $33.04 | $33.24 | $32.66 | 19,378 |
2016-05-31 | $33.19 | $33.70 | $33.19 | $33.33 | $32.74 | 62,425 |
2016-05-27 | $31.58 | $31.98 | $31.58 | $31.92 | $31.36 | 20,451 |
2016-05-26 | $31.87 | $31.89 | $31.74 | $31.74 | $31.18 | 25,187 |
2016-05-25 | $31.57 | $31.64 | $31.55 | $31.61 | $31.05 | 11,080 |
2016-05-24 | $31.87 | $32.08 | $31.87 | $31.99 | $31.43 | 20,951 |
2016-05-23 | $31.86 | $32.09 | $31.86 | $31.92 | $31.36 | 17,834 |
2016-05-20 | $31.76 | $31.76 | $31.48 | $31.56 | $31.00 | 77,744 |
2016-05-19 | $31.15 | $31.22 | $31.11 | $31.21 | $30.66 | 6,597 |
2016-05-18 | $31.00 | $31.14 | $30.80 | $30.93 | $30.39 | 41,762 |
2016-05-17 | $31.85 | $31.90 | $31.70 | $31.78 | $31.22 | 11,304 |
2016-05-16 | $32.06 | $32.19 | $31.96 | $32.09 | $31.53 | 73,318 |
2016-05-13 | $31.49 | $31.55 | $31.09 | $31.20 | $30.65 | 71,293 |
2016-05-12 | $31.72 | $31.72 | $31.29 | $31.44 | $30.89 | 60,468 |
2016-05-11 | $31.55 | $31.62 | $31.45 | $31.51 | $30.96 | 41,144 |
2016-05-10 | $31.79 | $31.95 | $31.79 | $31.95 | $31.39 | 26,906 |
2016-05-09 | $31.67 | $31.70 | $31.22 | $31.50 | $30.95 | 49,336 |
2016-05-06 | $33.00 | $33.08 | $32.71 | $33.08 | $32.50 | 34,602 |
2016-05-05 | $34.43 | $34.45 | $34.26 | $34.27 | $33.67 | 26,754 |
2016-05-04 | $34.11 | $34.30 | $33.97 | $34.04 | $33.44 | 30,508 |
2016-05-03 | $34.36 | $34.36 | $33.95 | $33.99 | $33.39 | 84,554 |
2016-05-02 | $33.49 | $33.51 | $33.39 | $33.47 | $32.88 | 53,117 |
2016-04-29 | $33.43 | $33.48 | $33.24 | $33.35 | $32.76 | 28,592 |
2016-04-28 | $33.60 | $33.67 | $33.29 | $33.29 | $32.70 | 42,513 |
2016-04-27 | $33.51 | $33.74 | $33.51 | $33.68 | $33.09 | 42,915 |
2016-04-26 | $33.79 | $33.93 | $33.79 | $33.93 | $33.33 | 60,154 |
2016-04-25 | $33.04 | $33.31 | $33.04 | $33.29 | $32.70 | 38,408 |
2016-04-22 | $33.52 | $33.64 | $33.43 | $33.53 | $32.94 | 22,580 |
2016-04-21 | $33.44 | $33.44 | $33.09 | $33.18 | $32.60 | 101,868 |
2016-04-20 | $33.88 | $33.97 | $33.66 | $33.79 | $33.20 | 55,995 |
2016-04-19 | $35.73 | $35.82 | $35.60 | $35.73 | $35.10 | 29,106 |
2016-04-18 | $35.56 | $35.77 | $35.43 | $35.61 | $34.98 | 56,760 |
2016-04-15 | $36.34 | $36.34 | $35.69 | $35.84 | $35.21 | 27,449 |
2016-04-14 | $35.95 | $36.31 | $35.95 | $36.31 | $35.67 | 34,329 |
2016-04-13 | $35.98 | $36.30 | $35.98 | $36.18 | $35.54 | 83,853 |
2016-04-12 | $35.12 | $35.53 | $35.05 | $35.52 | $34.90 | 21,291 |
2016-04-11 | $35.55 | $35.65 | $35.36 | $35.36 | $34.74 | 15,766 |
2016-04-08 | $34.99 | $35.04 | $34.69 | $34.81 | $34.20 | 12,005 |
2016-04-07 | $34.88 | $35.07 | $34.50 | $34.59 | $33.98 | 42,866 |
2016-04-06 | $35.50 | $35.83 | $35.50 | $35.83 | $35.20 | 60,228 |
2016-04-05 | $35.37 | $35.49 | $35.21 | $35.21 | $34.59 | 46,727 |
2016-04-04 | $34.73 | $34.74 | $34.48 | $34.50 | $33.89 | 36,809 |
2016-04-01 | $34.32 | $34.75 | $34.32 | $34.67 | $34.06 | 18,741 |
2016-03-31 | $34.81 | $34.86 | $34.67 | $34.73 | $34.12 | 33,844 |
2016-03-30 | $35.10 | $35.19 | $34.83 | $34.83 | $34.22 | 85,620 |
2016-03-29 | $33.43 | $33.80 | $33.10 | $33.54 | $32.95 | 24,900 |
2016-03-28 | $33.74 | $34.05 | $33.60 | $33.99 | $33.39 | 19,707 |
2016-03-24 | $33.78 | $33.78 | $33.27 | $33.55 | $32.96 | 74,584 |
2016-03-23 | $34.41 | $34.41 | $34.16 | $34.28 | $33.68 | 22,390 |
2016-03-22 | $34.45 | $34.45 | $34.09 | $34.29 | $33.69 | 48,613 |
2016-03-21 | $34.47 | $34.72 | $34.40 | $34.67 | $34.06 | 39,646 |
2016-03-18 | $33.53 | $34.28 | $33.42 | $34.06 | $33.46 | 215,693 |
2016-03-17 | $32.03 | $32.51 | $32.03 | $32.39 | $31.82 | 123,025 |
2016-03-16 | $30.79 | $31.24 | $30.70 | $31.10 | $30.55 | 40,300 |
2016-03-15 | $31.27 | $31.31 | $31.08 | $31.22 | $30.67 | 53,436 |
2016-03-14 | $31.59 | $31.63 | $31.39 | $31.45 | $30.90 | 67,154 |
2016-03-11 | $30.45 | $30.69 | $30.45 | $30.61 | $30.07 | 19,751 |
2016-03-10 | $30.46 | $30.54 | $30.04 | $30.15 | $29.62 | 11,728 |
2016-03-09 | $30.94 | $31.18 | $30.78 | $30.78 | $30.24 | 40,089 |
2016-03-08 | $32.00 | $32.00 | $31.30 | $31.47 | $30.92 | 10,293 |
2016-03-07 | $31.61 | $31.78 | $31.61 | $31.72 | $31.16 | 14,904 |
2016-03-04 | $31.09 | $31.41 | $30.91 | $31.32 | $30.77 | 27,802 |
2016-03-03 | $31.80 | $31.94 | $31.63 | $31.78 | $31.22 | 37,961 |
2016-03-02 | $31.46 | $31.74 | $31.38 | $31.74 | $31.18 | 40,190 |
2016-03-01 | $29.92 | $30.39 | $29.92 | $30.35 | $29.82 | 46,174 |
2016-02-29 | $29.34 | $29.58 | $29.23 | $29.43 | $28.91 | 45,317 |
2016-02-26 | $30.98 | $31.05 | $30.84 | $30.93 | $30.39 | 23,773 |
2016-02-25 | $31.84 | $31.84 | $30.35 | $30.91 | $30.37 | 66,352 |
2016-02-24 | $33.15 | $33.53 | $33.00 | $33.51 | $32.92 | 25,728 |
2016-02-23 | $33.15 | $33.32 | $33.09 | $33.11 | $32.53 | 39,134 |
2016-02-22 | $33.57 | $33.82 | $33.49 | $33.63 | $33.04 | 147,157 |
2016-02-19 | $32.93 | $33.10 | $32.77 | $32.97 | $32.39 | 87,211 |
2016-02-18 | $32.85 | $33.03 | $32.62 | $32.62 | $32.05 | 41,058 |
2016-02-17 | $32.64 | $33.23 | $32.60 | $33.13 | $32.55 | 82,189 |
2016-02-16 | $30.94 | $32.28 | $30.94 | $32.06 | $31.50 | 125,336 |
2016-02-12 | $29.29 | $29.64 | $29.02 | $29.47 | $28.95 | 29,483 |
2016-02-11 | $29.39 | $29.55 | $29.04 | $29.38 | $28.86 | 35,151 |
2016-02-10 | $30.04 | $30.41 | $30.02 | $30.04 | $29.51 | 20,260 |
2016-02-09 | $29.89 | $29.94 | $29.41 | $29.71 | $29.19 | 21,399 |
2016-02-08 | $30.02 | $30.03 | $29.72 | $29.90 | $29.37 | 20,146 |
2016-02-05 | $30.44 | $30.52 | $30.06 | $30.12 | $29.59 | 24,222 |
2016-02-04 | $30.73 | $31.06 | $30.62 | $30.96 | $30.42 | 63,390 |
2016-02-03 | $30.28 | $30.31 | $29.54 | $30.31 | $29.78 | 74,969 |
2016-02-02 | $29.69 | $30.61 | $29.07 | $29.59 | $29.07 | 176,765 |
2016-02-01 | $28.63 | $29.28 | $28.63 | $28.82 | $28.31 | 96,784 |
2016-01-29 | $29.68 | $30.19 | $29.57 | $29.91 | $29.38 | 67,642 |
2016-01-28 | $28.89 | $28.95 | $28.58 | $28.75 | $28.24 | 57,056 |
2016-01-27 | $29.34 | $30.00 | $29.34 | $29.63 | $29.11 | 82,430 |
2016-01-26 | $30.09 | $30.51 | $30.09 | $30.34 | $29.81 | 60,129 |
2016-01-25 | $32.25 | $32.36 | $31.84 | $31.93 | $31.37 | 49,806 |
2016-01-22 | $32.29 | $32.49 | $32.18 | $32.23 | $31.66 | 44,691 |
2016-01-21 | $31.49 | $32.12 | $31.48 | $31.83 | $31.27 | 26,235 |
2016-01-20 | $32.53 | $32.84 | $32.13 | $32.47 | $31.90 | 117,048 |
2016-01-19 | $32.21 | $33.40 | $32.21 | $33.05 | $32.47 | 149,852 |
2016-01-15 | $31.08 | $31.30 | $30.61 | $30.68 | $30.14 | 257,603 |
2016-01-14 | $32.45 | $32.88 | $32.00 | $32.72 | $32.14 | 60,970 |
2016-01-13 | $31.83 | $31.83 | $30.94 | $30.96 | $30.42 | 119,272 |
2016-01-12 | $33.21 | $33.41 | $32.69 | $33.26 | $32.67 | 68,178 |
2016-01-11 | $33.33 | $33.33 | $32.25 | $32.78 | $32.20 | 178,653 |
2016-01-08 | $35.08 | $35.17 | $34.41 | $34.45 | $33.84 | 81,193 |
2016-01-07 | $33.81 | $35.38 | $33.76 | $34.82 | $34.21 | 141,081 |
2016-01-06 | $37.80 | $38.12 | $37.50 | $37.57 | $36.91 | 98,804 |
2016-01-05 | $37.36 | $38.16 | $37.36 | $37.50 | $36.84 | 68,828 |
2016-01-04 | $39.39 | $39.39 | $36.96 | $37.36 | $36.70 | 267,764 |
2015-12-31 | $41.51 | $41.94 | $41.42 | $41.46 | $40.73 | 66,347 |
2015-12-30 | $42.34 | $42.46 | $41.99 | $42.00 | $41.26 | 107,129 |
2015-12-29 | $42.60 | $42.60 | $41.98 | $42.23 | $41.49 | 106,907 |
2015-12-28 | $41.58 | $42.70 | $41.58 | $41.85 | $41.11 | 79,013 |
2015-12-24 | $43.67 | $43.67 | $43.02 | $43.11 | $42.35 | 39,172 |
2015-12-23 | $43.67 | $43.67 | $43.10 | $43.40 | $42.64 | 72,337 |
2015-12-22 | $44.80 | $44.80 | $43.74 | $44.12 | $43.34 | 130,532 |
2015-12-21 | $43.06 | $44.28 | $43.06 | $43.21 | $42.45 | 136,852 |
2015-12-18 | $42.70 | $43.05 | $42.46 | $42.71 | $41.96 | 78,355 |
2015-12-17 | $43.10 | $43.10 | $42.15 | $42.86 | $42.11 | 270,578 |
2015-12-16 | $40.93 | $42.31 | $40.93 | $41.82 | $41.08 | 137,767 |
2015-12-15 | $44.48 | $44.93 | $44.46 | $44.53 | $40.40 | 156,135 |
2015-12-14 | $43.97 | $44.43 | $43.78 | $43.86 | $39.80 | 110,457 |
2015-12-11 | $43.58 | $43.58 | $43.00 | $43.05 | $39.06 | 51,646 |
2015-12-10 | $43.70 | $44.30 | $43.69 | $44.30 | $40.20 | 76,830 |
2015-12-09 | $44.00 | $44.50 | $43.57 | $43.77 | $39.72 | 140,948 |
2015-12-08 | $44.19 | $44.70 | $44.05 | $44.46 | $40.34 | 121,855 |
2015-12-07 | $45.80 | $46.00 | $45.57 | $45.70 | $41.47 | 53,300 |
2015-12-04 | $45.44 | $45.99 | $45.44 | $45.82 | $41.58 | 79,846 |
2015-12-03 | $45.41 | $45.95 | $45.31 | $45.48 | $41.27 | 63,940 |
2015-12-02 | $45.47 | $45.47 | $44.52 | $44.60 | $40.47 | 59,880 |
2015-12-01 | $44.88 | $45.37 | $44.88 | $45.19 | $41.00 | 76,328 |
2015-11-30 | $45.07 | $45.35 | $44.81 | $45.00 | $40.83 | 95,979 |
2015-11-27 | $45.82 | $45.82 | $44.34 | $44.76 | $40.61 | 81,785 |
2015-11-25 | $48.28 | $48.28 | $47.89 | $48.23 | $43.76 | 37,006 |
2015-11-24 | $46.64 | $47.54 | $46.64 | $47.13 | $42.76 | 151,945 |
2015-11-23 | $47.58 | $47.58 | $46.80 | $46.87 | $42.53 | 253,733 |
2015-11-20 | $47.82 | $47.91 | $47.49 | $47.65 | $43.24 | 42,941 |
2015-11-19 | $46.62 | $47.43 | $46.62 | $47.08 | $42.72 | 153,794 |
2015-11-18 | $45.92 | $46.26 | $45.50 | $45.96 | $41.70 | 75,252 |
2015-11-17 | $46.66 | $46.66 | $46.25 | $46.41 | $42.11 | 31,489 |
2015-11-16 | $46.33 | $47.28 | $46.33 | $47.20 | $42.83 | 154,338 |
2015-11-13 | $45.01 | $45.80 | $44.28 | $44.61 | $40.48 | 242,455 |
2015-11-12 | $46.83 | $46.87 | $46.50 | $46.54 | $42.23 | 41,589 |
2015-11-11 | $47.20 | $47.27 | $46.52 | $47.00 | $42.65 | 86,556 |
2015-11-10 | $46.00 | $46.01 | $45.69 | $45.81 | $41.57 | 44,095 |
2015-11-09 | $45.20 | $45.79 | $44.95 | $45.02 | $40.85 | 161,159 |
2015-11-06 | $45.45 | $45.45 | $44.72 | $45.32 | $41.12 | 93,697 |
2015-11-05 | $44.93 | $44.93 | $44.22 | $44.24 | $40.14 | 46,769 |
2015-11-04 | $44.57 | $44.59 | $44.20 | $44.21 | $40.11 | 92,400 |
2015-11-03 | $42.26 | $42.26 | $41.89 | $41.90 | $38.02 | 25,211 |
2015-11-02 | $42.52 | $42.52 | $42.00 | $42.34 | $38.42 | 102,183 |
2015-10-30 | $42.80 | $43.03 | $42.80 | $42.95 | $38.97 | 19,354 |
2015-10-29 | $42.78 | $43.14 | $42.73 | $42.84 | $38.87 | 115,860 |
2015-10-28 | $42.50 | $42.54 | $42.01 | $42.25 | $38.34 | 65,502 |
2015-10-27 | $43.80 | $44.67 | $43.15 | $43.52 | $39.49 | 126,606 |
2015-10-26 | $43.97 | $43.97 | $43.12 | $43.24 | $39.23 | 146,628 |
2015-10-23 | $44.80 | $44.80 | $44.10 | $44.38 | $40.27 | 134,319 |
2015-10-22 | $42.48 | $42.80 | $42.18 | $42.67 | $38.72 | 38,290 |
2015-10-21 | $41.40 | $41.40 | $40.51 | $40.60 | $36.84 | 78,362 |
2015-10-20 | $43.10 | $43.87 | $43.10 | $43.59 | $39.55 | 33,420 |
2015-10-19 | $43.28 | $43.28 | $42.41 | $42.56 | $38.62 | 38,321 |
2015-10-16 | $42.54 | $43.70 | $42.54 | $43.49 | $39.46 | 139,383 |
2015-10-15 | $42.99 | $42.99 | $42.09 | $42.70 | $38.74 | 46,733 |
2015-10-14 | $41.07 | $41.07 | $40.36 | $40.50 | $36.75 | 35,470 |
2015-10-13 | $41.00 | $41.38 | $40.16 | $41.02 | $37.22 | 52,950 |
2015-10-12 | $41.00 | $41.00 | $40.25 | $40.75 | $36.97 | 62,848 |
2015-10-09 | $38.71 | $38.83 | $38.55 | $38.60 | $35.02 | 23,796 |
2015-10-08 | $38.57 | $38.80 | $38.24 | $38.71 | $35.12 | 22,213 |
2015-10-07 | $39.51 | $39.51 | $38.54 | $38.84 | $35.24 | 132,770 |
2015-10-06 | $37.93 | $38.23 | $37.80 | $38.10 | $34.57 | 94,997 |
2015-10-05 | $37.62 | $38.54 | $37.62 | $38.33 | $34.78 | 60,743 |
2015-10-02 | $36.66 | $37.87 | $36.54 | $37.66 | $34.17 | 61,061 |
2015-10-01 | $36.94 | $36.94 | $36.47 | $36.69 | $33.29 | 32,079 |
2015-09-30 | $36.39 | $37.13 | $36.33 | $36.45 | $33.07 | 49,962 |
2015-09-29 | $35.47 | $36.45 | $35.47 | $36.22 | $32.86 | 63,723 |
2015-09-28 | $36.74 | $36.74 | $35.91 | $35.91 | $32.58 | 30,086 |
2015-09-25 | $36.38 | $36.55 | $35.47 | $35.55 | $32.26 | 82,832 |
2015-09-24 | $36.98 | $37.38 | $36.39 | $37.22 | $33.77 | 58,468 |
2015-09-23 | $36.42 | $36.62 | $36.11 | $36.44 | $33.06 | 61,869 |
2015-09-22 | $36.19 | $36.58 | $35.77 | $36.34 | $32.97 | 68,725 |
2015-09-21 | $36.33 | $36.94 | $36.33 | $36.58 | $33.19 | 81,240 |
2015-09-18 | $35.09 | $35.09 | $34.58 | $34.60 | $31.39 | 83,188 |
2015-09-17 | $34.51 | $36.12 | $34.50 | $35.25 | $31.98 | 50,250 |
2015-09-16 | $35.01 | $36.40 | $35.01 | $36.06 | $32.72 | 116,640 |
2015-09-15 | $33.08 | $33.44 | $32.64 | $33.32 | $30.23 | 80,254 |
2015-09-14 | $35.78 | $35.78 | $34.00 | $34.38 | $31.19 | 68,541 |
2015-09-11 | $38.03 | $38.12 | $37.36 | $37.89 | $34.38 | 43,205 |
2015-09-10 | $37.24 | $38.06 | $37.24 | $37.75 | $34.25 | 204,009 |
2015-09-09 | $37.56 | $37.56 | $36.50 | $36.66 | $33.26 | 37,749 |
2015-09-08 | $36.88 | $38.59 | $36.85 | $37.43 | $33.96 | 146,595 |
2015-09-04 | $33.79 | $33.79 | $33.00 | $33.15 | $30.08 | 34,385 |
2015-09-03 | $34.51 | $35.06 | $34.40 | $34.43 | $31.24 | 82,446 |
2015-09-02 | $34.10 | $34.37 | $33.43 | $34.35 | $31.17 | 140,510 |
2015-09-01 | $36.95 | $36.95 | $33.02 | $33.48 | $30.38 | 288,989 |
Xtrackers Harvest CSI 500 China A-Shares Small Cap ETF (ASHS) News Headlines
Recent Xtrackers Harvest CSI 500 China A-Shares Small Cap ETF (ASHS) News
Similar Companies to Xtrackers Harvest CSI 500 China A-Shares Small Cap ETF (ASHS) 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 | -- | -- | -- |