BTC iShares MSCI China A ETF (CNYA) Exchange: BATS
Data as of May 9, 2025
$27.58 ($-0.24) -0.86%
BTC iShares MSCI China A ETF - Daily Information
Click for more stock information on BTC iShares MSCI China A ETF.Daily Information | Data |
---|---|
Date | May 9, 2025 |
Open | $27.68 |
Previous Close | $27.58 |
High | $27.68 |
Low | $27.56 |
Adjusted Open | $27.68 |
Previous Adjusted Close | $27.58 |
Adjusted High | $27.68 |
Adjusted Low | $27.56 |
About BTC iShares MSCI China A ETF (CNYA)
The Fund seeks to track the investment results of the MSCI China A Inclusion Index (the “Underlying Index”), which is designed to measure the equity market performance in the People’s Republic of China (“China” or the “PRC”), as represented by “A-shares” (as defined below) that are accessible through the Shanghai-Hong Kong Stock Connect program (“Shanghai Connect”) or the Shenzhen-Hong Kong Stock Connect program (“Shenzhen Connect,” and together with Shanghai Connect, “Stock Connect”). “A-shares” are equity securities of companies based in China that trade on the Shanghai Stock Exchange (“SSE”) and the Shenzhen Stock Exchange (“SZSE”).The Underlying Index is designed to track the inclusion of A-shares in the MSCI Emerging Markets Index over time and is constructed by MSCI, Inc. (the “Index Provider” or “MSCI”) by applying eligibility criteria for the MSCI Global Investable Market Indexes (“GIMI”), and then excluding mid- and small-capitalization A-shares (as determined by MSCI), A-shares suspended for trading for more than 50 days in the past 12 months and A-shares that are not accessible through Stock Connect. The Underlying Index is weighted by each issuer’s free float-adjusted market capitalization available to foreign investors and includes only large-capitalization companies, as determined by MSCI. As of July 31, 2019, a significant portion of the Underlying Index is represented by securities of companies in the financials industry or sector. The components of the Underlying Index are likely to change over time.The Fund intends to invest in A-shares included in the Underlying Index primarily through Stock Connect. Stock Connect is a securities trading and clearing program with an aim to achieve mutual stock market access between the PRC and Hong Kong. Stock Connect was developed by Hong Kong Exchanges and Clearing Limited, the SSE (in the case of Shanghai Connect) or the SZSE (in the case of Shenzhen Connect), and China Securities Depository and Clearing Corporation Limited (“CSDCC”). Under Stock Connect, the Fund’s trading of eligible A-shares listed on the SSE or the SZSE, as applicable, would be effectuated through its Hong Kong brokers. Trading through Stock Connect is subject to a daily quota (the “Daily Quota”), which limits the maximum net purchases under Stock Connect each day, and as such, buy orders for A-shares would be rejected once the Daily Quota is exceeded (although the Fund will be permitted to sell A-shares regardless of the Daily Quota balance). The Daily Quota is not specific to the Fund. From time to time, other stock exchanges in China may participate in Stock Connect, and A-shares listed and traded on such other stock exchanges and accessible through Stock Connect may be added to the Underlying Index, as determined by MSCI.Foreign investment in A-shares is also permitted through regulations in the PRC known as the Renminbi Qualified Foreign Institutional Investor (“RQFII”) system. Under certain circumstances, including when the Fund’s ability to invest in A-shares through Stock Connect is restricted as a result of the Daily Quota or otherwise, the Fund may invest directly in A-shares under the RQFII system.While the Fund seeks to invest in A-shares, the Fund occasionally may invest in other assets consistent with its investment strategies if it is not possible to acquire A-shares.BFA uses a “passive” or indexing approach to try to achieve the Fund’s investment objective. Unlike many investment companies, the Fund does not try to “beat” the index it tracks and does not seek temporary defensive positions when markets decline or appear overvalued.Indexing may eliminate the chance that the Fund will substantially outperform the Underlying Index but also may reduce some of the risks of active management, such as poor security selection. Indexing seeks to achieve lower costs and better after-tax performance by aiming to keep portfolio turnover low in comparison to actively managed investment companies.BFA uses a representative sampling indexing strategy to manage the Fund. “Representative sampling” is an indexing strategy that involves investing in a representative sample of securities that collectively has an investment profile similar to that of an applicable underlying index. The securities selected are expected to have, in the aggregate, investment characteristics (based on factors such as market capitalization and industry weightings), fundamental characteristics (such as return variability and yield) and liquidity measures similar to those of an applicable underlying index. The Fund may or may not hold all of the securities in the Underlying Index.The Fund generally will invest at least 90% of its assets in the component securities of the Underlying Index and in investments that have economic characteristics that are substantially identical to the component securities of the Underlying Index (i.e., depositary receipts representing securities of the Underlying Index) and may invest up to 10% of its assets in certain futures, options and swap contracts, cash and cash equivalents, including shares of money market funds advised by BFA or its affiliates, as well as in securities not included in the Underlying Index, but which BFA believes will help the Fund track the Underlying Index. The Fund seeks to track the investment results of the Underlying Index before fees and expenses of the Fund.The Underlying Index is sponsored by MSCI, which is independent of the Fund and BFA. The Index Provider determines the composition and relative weightings of the securities in the Underlying Index and publishes information regarding the market value of the Underlying Index.Industry Concentration Policy. The Fund will concentrate its investments (i.e., hold 25% or more of its total assets) in a particular industry or group of industries to approximately the same extent that the Underlying Index is concentrated. For purposes of this limitation, securities of the U.S. government (including its agencies and instrumentalities) and repurchase agreements collateralized by U.S. government securities are not considered to be issued by members of any industry.
Invest in BTC iShares MSCI China A ETF (CNYA)
Historical Stock Data for BTC iShares MSCI China A ETF (CNYA)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-05-07 | $27.68 | $27.68 | $27.56 | $27.58 | $27.58 | 62,069 |
2025-05-06 | $27.73 | $27.85 | $27.71 | $27.82 | $27.82 | 90,267 |
2025-05-05 | $27.77 | $27.84 | $27.65 | $27.70 | $27.70 | 126,943 |
2025-05-02 | $27.64 | $27.71 | $27.52 | $27.66 | $27.66 | 188,696 |
2025-05-01 | $27.11 | $27.11 | $26.89 | $26.92 | $26.92 | 51,808 |
2025-04-30 | $27.14 | $27.15 | $27.01 | $27.06 | $27.06 | 147,404 |
2025-04-29 | $27.18 | $27.18 | $27.11 | $27.14 | $27.14 | 95,613 |
2025-04-28 | $27.12 | $27.20 | $27.11 | $27.14 | $27.14 | 82,628 |
2025-04-25 | $27.25 | $27.26 | $27.14 | $27.25 | $27.25 | 78,207 |
2025-04-24 | $27.28 | $27.38 | $27.26 | $27.29 | $27.29 | 210,599 |
2025-04-23 | $27.33 | $27.35 | $27.20 | $27.20 | $27.20 | 333,097 |
2025-04-22 | $27.18 | $27.27 | $27.11 | $27.16 | $27.16 | 86,596 |
2025-04-21 | $27.02 | $27.19 | $27.00 | $27.04 | $27.04 | 75,396 |
2025-04-17 | $26.95 | $27.00 | $26.82 | $26.82 | $26.82 | 56,225 |
2025-04-16 | $27.02 | $27.07 | $26.87 | $26.92 | $26.92 | 152,818 |
2025-04-15 | $26.90 | $26.91 | $26.70 | $26.70 | $26.70 | 47,861 |
2025-04-14 | $26.86 | $27.03 | $26.83 | $26.96 | $26.96 | 53,222 |
2025-04-11 | $26.86 | $27.09 | $26.79 | $27.09 | $27.09 | 143,277 |
2025-04-10 | $26.48 | $26.71 | $26.41 | $26.64 | $26.64 | 131,114 |
2025-04-09 | $25.66 | $26.40 | $25.66 | $26.40 | $26.40 | 225,762 |
2025-04-08 | $25.98 | $25.98 | $24.85 | $24.95 | $24.95 | 290,906 |
2025-04-07 | $25.25 | $25.68 | $24.58 | $24.71 | $24.71 | 152,842 |
2025-04-04 | $26.50 | $26.80 | $26.42 | $26.56 | $26.56 | 403,002 |
2025-04-03 | $27.53 | $27.68 | $27.52 | $27.65 | $27.65 | 330,782 |
2025-04-02 | $28.01 | $28.01 | $27.84 | $27.91 | $27.91 | 98,768 |
2025-04-01 | $27.95 | $27.95 | $27.85 | $27.92 | $27.92 | 44,285 |
2025-03-31 | $27.96 | $28.03 | $27.92 | $28.03 | $28.03 | 102,926 |
2025-03-28 | $28.15 | $28.17 | $28.03 | $28.08 | $28.08 | 109,832 |
2025-03-27 | $28.29 | $28.41 | $28.29 | $28.34 | $28.34 | 30,379 |
2025-03-26 | $28.27 | $28.28 | $28.16 | $28.16 | $28.16 | 70,103 |
2025-03-25 | $28.41 | $28.45 | $28.29 | $28.33 | $28.33 | 271,846 |
2025-03-24 | $28.43 | $28.43 | $28.28 | $28.30 | $28.30 | 38,081 |
2025-03-21 | $28.20 | $28.24 | $28.15 | $28.17 | $28.17 | 89,470 |
2025-03-20 | $28.53 | $28.60 | $28.46 | $28.46 | $28.46 | 125,617 |
2025-03-19 | $29.09 | $29.09 | $28.92 | $28.96 | $28.96 | 214,511 |
2025-03-18 | $29.00 | $29.09 | $29.00 | $29.02 | $29.02 | 53,753 |
2025-03-17 | $29.04 | $29.24 | $28.98 | $29.20 | $29.20 | 196,214 |
2025-03-14 | $29.11 | $29.34 | $29.11 | $29.34 | $29.34 | 194,586 |
2025-03-13 | $28.31 | $28.42 | $28.23 | $28.34 | $28.34 | 287,881 |
2025-03-12 | $28.46 | $28.46 | $28.33 | $28.44 | $28.44 | 97,863 |
2025-03-11 | $28.51 | $28.57 | $28.42 | $28.51 | $28.51 | 274,288 |
2025-03-10 | $28.26 | $28.31 | $28.05 | $28.09 | $28.09 | 156,347 |
2025-03-07 | $28.51 | $28.62 | $28.42 | $28.45 | $28.45 | 218,851 |
2025-03-06 | $28.57 | $28.66 | $28.57 | $28.63 | $28.63 | 509,788 |
2025-03-05 | $28.18 | $28.39 | $28.13 | $28.38 | $28.38 | 931,631 |
2025-03-04 | $27.90 | $28.04 | $27.78 | $27.97 | $27.97 | 87,486 |
2025-03-03 | $28.03 | $28.03 | $27.70 | $27.77 | $27.77 | 190,916 |
2025-02-28 | $28.05 | $28.06 | $27.91 | $27.96 | $27.96 | 284,781 |
2025-02-27 | $28.49 | $28.51 | $28.33 | $28.41 | $28.41 | 96,262 |
2025-02-26 | $28.54 | $28.63 | $28.47 | $28.50 | $28.50 | 96,228 |
2025-02-25 | $28.43 | $28.44 | $28.34 | $28.38 | $28.38 | 117,762 |
2025-02-24 | $28.57 | $28.60 | $28.43 | $28.45 | $28.45 | 164,704 |
2025-02-21 | $28.89 | $29.00 | $28.73 | $28.73 | $28.73 | 166,725 |
2025-02-20 | $28.55 | $28.68 | $28.49 | $28.63 | $28.63 | 264,651 |
2025-02-19 | $28.26 | $28.34 | $28.22 | $28.23 | $28.23 | 50,381 |
2025-02-18 | $28.36 | $28.36 | $28.07 | $28.12 | $28.12 | 97,533 |
2025-02-14 | $28.58 | $28.62 | $28.51 | $28.55 | $28.55 | 100,575 |
2025-02-13 | $27.78 | $28.10 | $27.76 | $28.10 | $28.10 | 230,309 |
2025-02-12 | $28.00 | $28.18 | $27.95 | $28.12 | $28.12 | 33,926 |
2025-02-11 | $27.84 | $27.89 | $27.79 | $27.80 | $27.80 | 116,986 |
2025-02-10 | $27.91 | $28.00 | $27.85 | $28.00 | $28.00 | 215,887 |
2025-02-07 | $27.94 | $28.08 | $27.84 | $27.87 | $27.87 | 102,430 |
2025-02-06 | $27.51 | $27.55 | $27.48 | $27.48 | $27.48 | 55,332 |
2025-02-05 | $27.32 | $27.34 | $27.21 | $27.21 | $27.21 | 84,433 |
2025-02-04 | $27.54 | $27.81 | $27.54 | $27.71 | $27.71 | 33,747 |
2025-02-03 | $27.06 | $27.39 | $27.06 | $27.29 | $27.29 | 119,818 |
2025-01-31 | $27.76 | $27.82 | $27.41 | $27.47 | $27.47 | 126,550 |
2025-01-30 | $27.67 | $27.85 | $27.67 | $27.75 | $27.75 | 72,075 |
2025-01-29 | $27.81 | $27.87 | $27.66 | $27.66 | $27.66 | 78,389 |
2025-01-28 | $27.68 | $27.69 | $27.48 | $27.63 | $27.63 | 430,022 |
2025-01-27 | $27.92 | $27.92 | $27.63 | $27.69 | $27.69 | 155,569 |
2025-01-24 | $27.72 | $27.83 | $27.65 | $27.79 | $27.79 | 49,035 |
2025-01-23 | $27.33 | $27.46 | $27.30 | $27.46 | $27.46 | 65,213 |
2025-01-22 | $27.45 | $27.47 | $27.36 | $27.40 | $27.40 | 49,540 |
2025-01-21 | $27.44 | $27.56 | $27.36 | $27.52 | $27.52 | 65,667 |
2025-01-17 | $26.98 | $27.44 | $26.98 | $27.28 | $27.28 | 60,779 |
2025-01-16 | $27.00 | $27.00 | $26.95 | $26.95 | $26.95 | 165,558 |
2025-01-15 | $27.13 | $27.13 | $27.00 | $27.06 | $27.06 | 82,770 |
2025-01-14 | $27.06 | $27.18 | $27.06 | $27.08 | $27.08 | 79,081 |
2025-01-13 | $26.40 | $26.48 | $26.35 | $26.36 | $26.36 | 44,238 |
2025-01-10 | $26.52 | $26.52 | $26.28 | $26.28 | $26.28 | 42,379 |
2025-01-08 | $26.83 | $26.93 | $26.76 | $26.88 | $26.88 | 53,997 |
2025-01-07 | $27.05 | $27.15 | $26.95 | $27.00 | $27.00 | 78,511 |
2025-01-06 | $26.95 | $27.04 | $26.73 | $26.79 | $26.79 | 170,729 |
2025-01-03 | $26.84 | $26.84 | $26.73 | $26.76 | $26.76 | 37,613 |
2025-01-02 | $27.20 | $27.22 | $27.05 | $27.05 | $27.05 | 60,958 |
2024-12-31 | $28.01 | $28.01 | $27.87 | $27.90 | $27.90 | 128,024 |
2024-12-30 | $28.53 | $28.60 | $28.49 | $28.49 | $28.49 | 92,522 |
2024-12-27 | $28.49 | $28.63 | $28.49 | $28.60 | $28.60 | 31,235 |
2024-12-26 | $28.56 | $28.68 | $28.56 | $28.65 | $28.65 | 34,291 |
2024-12-24 | $28.63 | $28.63 | $28.49 | $28.55 | $28.55 | 52,608 |
2024-12-23 | $28.12 | $28.21 | $28.11 | $28.19 | $28.19 | 83,390 |
2024-12-20 | $28.20 | $28.34 | $28.13 | $28.29 | $28.29 | 75,380 |
2024-12-19 | $28.40 | $28.40 | $28.19 | $28.21 | $28.21 | 53,722 |
2024-12-18 | $28.35 | $28.35 | $28.06 | $28.10 | $28.10 | 47,001 |
2024-12-17 | $28.32 | $28.44 | $28.27 | $28.38 | $28.38 | 125,665 |
2024-12-16 | $28.74 | $28.81 | $28.70 | $28.70 | $28.08 | 61,798 |
2024-12-13 | $29.00 | $29.02 | $28.89 | $28.94 | $28.32 | 63,360 |
2024-12-12 | $29.39 | $29.54 | $29.32 | $29.46 | $28.83 | 72,438 |
2024-12-11 | $29.45 | $29.45 | $29.35 | $29.38 | $28.75 | 143,555 |
2024-12-10 | $29.75 | $29.75 | $29.47 | $29.49 | $28.86 | 263,850 |
2024-12-09 | $31.02 | $31.59 | $31.02 | $31.14 | $30.47 | 356,338 |
2024-12-06 | $29.28 | $29.28 | $29.13 | $29.14 | $29.14 | 56,510 |
2024-12-05 | $28.86 | $29.01 | $28.86 | $28.97 | $28.97 | 67,321 |
2024-12-04 | $28.94 | $28.94 | $28.75 | $28.76 | $28.76 | 43,855 |
2024-12-03 | $28.99 | $29.10 | $28.93 | $29.00 | $29.00 | 96,265 |
2024-12-02 | $29.07 | $29.13 | $28.93 | $29.05 | $29.05 | 72,171 |
2024-11-29 | $28.85 | $29.14 | $28.85 | $29.14 | $29.14 | 49,130 |
2024-11-27 | $28.89 | $28.96 | $28.81 | $28.93 | $28.93 | 86,719 |
2024-11-26 | $28.25 | $28.29 | $28.13 | $28.15 | $28.15 | 41,293 |
2024-11-25 | $28.29 | $28.33 | $28.21 | $28.30 | $28.30 | 136,202 |
2024-11-22 | $28.48 | $28.48 | $28.35 | $28.42 | $28.42 | 297,861 |
2024-11-21 | $29.31 | $29.43 | $29.29 | $29.40 | $29.40 | 116,324 |
2024-11-20 | $29.30 | $29.34 | $29.27 | $29.32 | $29.32 | 42,063 |
2024-11-19 | $29.24 | $29.30 | $29.20 | $29.26 | $29.26 | 50,418 |
2024-11-18 | $29.17 | $29.26 | $29.09 | $29.21 | $29.21 | 107,224 |
2024-11-15 | $29.26 | $29.28 | $29.16 | $29.20 | $29.20 | 71,346 |
2024-11-14 | $29.80 | $29.80 | $29.50 | $29.50 | $29.50 | 127,002 |
2024-11-13 | $30.37 | $30.42 | $30.09 | $30.11 | $30.11 | 83,363 |
2024-11-12 | $30.01 | $30.11 | $29.82 | $29.88 | $29.88 | 199,949 |
2024-11-11 | $30.44 | $30.55 | $30.41 | $30.46 | $30.46 | 93,810 |
2024-11-08 | $30.04 | $30.33 | $29.72 | $29.95 | $29.95 | 200,365 |
2024-11-07 | $31.34 | $31.78 | $31.34 | $31.72 | $31.72 | 155,660 |
2024-11-06 | $29.77 | $30.16 | $29.67 | $30.00 | $30.00 | 116,146 |
2024-11-05 | $30.66 | $30.74 | $30.56 | $30.68 | $30.68 | 66,584 |
2024-11-04 | $29.72 | $29.96 | $29.67 | $29.69 | $29.69 | 98,565 |
2024-11-01 | $29.47 | $29.47 | $29.21 | $29.23 | $29.23 | 132,045 |
2024-10-31 | $29.29 | $29.33 | $29.13 | $29.29 | $29.29 | 71,828 |
2024-10-30 | $28.98 | $29.33 | $28.96 | $29.24 | $29.24 | 67,383 |
2024-10-29 | $29.70 | $29.70 | $29.42 | $29.46 | $29.46 | 431,190 |
2024-10-28 | $29.64 | $29.80 | $29.58 | $29.71 | $29.71 | 35,387 |
2024-10-25 | $29.65 | $29.71 | $29.51 | $29.52 | $29.52 | 46,522 |
2024-10-24 | $29.37 | $29.46 | $29.16 | $29.30 | $29.30 | 52,735 |
2024-10-23 | $29.72 | $29.72 | $29.43 | $29.51 | $29.51 | 133,264 |
2024-10-22 | $29.47 | $29.83 | $29.47 | $29.65 | $29.65 | 62,906 |
2024-10-21 | $29.32 | $29.41 | $29.13 | $29.30 | $29.30 | 112,649 |
2024-10-18 | $29.65 | $29.67 | $29.36 | $29.43 | $29.43 | 90,109 |
2024-10-17 | $28.07 | $28.07 | $27.77 | $27.96 | $27.96 | 239,619 |
2024-10-16 | $28.58 | $28.83 | $28.57 | $28.64 | $28.64 | 142,324 |
2024-10-15 | $29.00 | $29.17 | $28.32 | $28.37 | $28.37 | 383,664 |
2024-10-14 | $29.74 | $30.42 | $29.50 | $29.64 | $29.64 | 221,574 |
2024-10-11 | $29.53 | $30.44 | $29.50 | $30.15 | $30.15 | 238,688 |
2024-10-10 | $30.34 | $30.51 | $29.86 | $30.35 | $30.35 | 228,916 |
2024-10-09 | $29.62 | $30.38 | $29.50 | $30.12 | $30.12 | 652,151 |
2024-10-08 | $32.24 | $32.72 | $31.61 | $32.30 | $32.30 | 978,331 |
2024-10-07 | $35.90 | $37.95 | $35.67 | $37.90 | $37.90 | 2,010,834 |
2024-10-04 | $33.91 | $34.79 | $33.76 | $34.79 | $34.79 | 284,246 |
2024-10-03 | $32.53 | $33.21 | $32.21 | $33.02 | $33.02 | 249,342 |
2024-10-02 | $33.26 | $33.50 | $32.60 | $33.50 | $33.50 | 472,422 |
2024-10-01 | $30.55 | $31.08 | $30.41 | $31.08 | $31.08 | 322,220 |
2024-09-30 | $30.48 | $30.63 | $30.17 | $30.37 | $30.37 | 405,185 |
2024-09-27 | $28.83 | $29.13 | $28.54 | $28.95 | $28.95 | 261,239 |
2024-09-26 | $28.20 | $28.36 | $28.00 | $28.20 | $28.20 | 376,387 |
2024-09-25 | $26.14 | $26.19 | $26.02 | $26.03 | $26.03 | 90,825 |
2024-09-24 | $26.29 | $26.42 | $26.08 | $26.40 | $26.40 | 408,285 |
2024-09-23 | $24.48 | $24.53 | $24.46 | $24.47 | $24.47 | 61,797 |
2024-09-20 | $24.35 | $24.40 | $24.31 | $24.38 | $24.38 | 57,300 |
2024-09-19 | $24.24 | $24.32 | $24.21 | $24.31 | $24.31 | 120,694 |
2024-09-18 | $24.00 | $24.07 | $23.93 | $23.93 | $23.93 | 14,153 |
2024-09-17 | $24.09 | $24.09 | $23.92 | $23.95 | $23.95 | 18,149 |
2024-09-16 | $23.90 | $23.95 | $23.90 | $23.94 | $23.94 | 47,918 |
2024-09-13 | $23.86 | $23.89 | $23.83 | $23.84 | $23.84 | 15,675 |
2024-09-12 | $23.94 | $23.94 | $23.84 | $23.90 | $23.90 | 29,756 |
2024-09-11 | $24.17 | $24.17 | $23.97 | $24.05 | $24.05 | 37,415 |
2024-09-10 | $24.06 | $24.06 | $23.96 | $23.97 | $23.97 | 41,245 |
2024-09-09 | $24.09 | $24.10 | $24.06 | $24.06 | $24.06 | 40,754 |
2024-09-06 | $24.43 | $24.45 | $24.33 | $24.34 | $24.34 | 27,955 |
2024-09-05 | $24.64 | $24.69 | $24.64 | $24.64 | $24.64 | 116,542 |
2024-09-04 | $24.57 | $24.61 | $24.54 | $24.54 | $24.54 | 63,637 |
2024-09-03 | $24.64 | $24.66 | $24.59 | $24.63 | $24.63 | 74,161 |
2024-08-30 | $24.99 | $25.11 | $24.99 | $25.03 | $25.03 | 194,565 |
2024-08-29 | $24.67 | $24.74 | $24.66 | $24.71 | $24.71 | 24,871 |
2024-08-28 | $24.60 | $24.60 | $24.54 | $24.57 | $24.57 | 71,617 |
2024-08-27 | $24.86 | $24.86 | $24.76 | $24.78 | $24.78 | 180,809 |
2024-08-26 | $24.83 | $24.91 | $24.83 | $24.91 | $24.91 | 98,453 |
2024-08-23 | $24.91 | $25.08 | $24.91 | $25.08 | $25.08 | 31,648 |
2024-08-22 | $24.82 | $24.82 | $24.75 | $24.75 | $24.75 | 53,437 |
2024-08-21 | $24.94 | $25.03 | $24.93 | $25.00 | $25.00 | 35,574 |
2024-08-20 | $25.01 | $25.03 | $24.97 | $25.03 | $25.03 | 29,474 |
2024-08-19 | $25.18 | $25.26 | $25.18 | $25.26 | $25.26 | 5,085 |
2024-08-16 | $25.01 | $25.09 | $24.99 | $25.09 | $25.09 | 18,006 |
2024-08-15 | $24.89 | $25.01 | $24.89 | $24.96 | $24.96 | 48,656 |
2024-08-14 | $24.87 | $24.87 | $24.79 | $24.79 | $24.79 | 15,731 |
2024-08-13 | $24.99 | $25.10 | $24.99 | $25.09 | $25.09 | 14,041 |
2024-08-12 | $24.88 | $24.92 | $24.87 | $24.90 | $24.90 | 11,290 |
2024-08-09 | $24.94 | $24.94 | $24.88 | $24.88 | $24.88 | 21,571 |
2024-08-08 | $24.98 | $25.08 | $24.98 | $25.05 | $25.05 | 6,917 |
2024-08-07 | $24.99 | $24.99 | $24.89 | $24.93 | $24.93 | 24,716 |
2024-08-06 | $25.08 | $25.08 | $24.98 | $24.99 | $24.99 | 59,172 |
2024-08-05 | $25.27 | $25.29 | $25.19 | $25.21 | $25.21 | 53,712 |
2024-08-02 | $25.20 | $25.33 | $25.20 | $25.32 | $25.32 | 21,166 |
2024-08-01 | $25.28 | $25.28 | $25.10 | $25.12 | $25.12 | 19,993 |
2024-07-31 | $25.52 | $25.59 | $25.47 | $25.54 | $25.54 | 39,082 |
2024-07-30 | $24.80 | $24.85 | $24.73 | $24.80 | $24.80 | 50,998 |
2024-07-29 | $24.93 | $24.93 | $24.85 | $24.86 | $24.86 | 54,081 |
2024-07-26 | $25.09 | $25.13 | $25.05 | $25.08 | $25.08 | 45,877 |
2024-07-25 | $25.00 | $25.14 | $25.00 | $25.05 | $25.05 | 103,398 |
2024-07-24 | $25.16 | $25.16 | $25.03 | $25.07 | $25.07 | 76,589 |
2024-07-23 | $25.27 | $25.27 | $25.05 | $25.15 | $25.15 | 95,522 |
2024-07-22 | $25.78 | $25.79 | $25.72 | $25.72 | $25.72 | 44,873 |
2024-07-19 | $25.94 | $25.96 | $25.86 | $25.88 | $25.88 | 81,916 |
2024-07-18 | $25.82 | $25.86 | $25.76 | $25.78 | $25.78 | 47,501 |
2024-07-17 | $25.78 | $25.83 | $25.74 | $25.77 | $25.77 | 31,619 |
2024-07-16 | $25.68 | $25.76 | $25.68 | $25.73 | $25.73 | 122,899 |
2024-07-15 | $25.70 | $25.70 | $25.59 | $25.61 | $25.61 | 101,151 |
2024-07-12 | $25.70 | $25.75 | $25.65 | $25.65 | $25.65 | 80,481 |
2024-07-11 | $25.65 | $25.76 | $25.65 | $25.72 | $25.72 | 58,428 |
2024-07-10 | $25.28 | $25.32 | $25.22 | $25.32 | $25.32 | 137,587 |
2024-07-09 | $25.16 | $25.34 | $25.16 | $25.33 | $25.33 | 252,491 |
2024-07-08 | $25.00 | $25.00 | $24.96 | $24.97 | $24.97 | 114,094 |
2024-07-05 | $25.14 | $25.20 | $25.02 | $25.09 | $25.09 | 36,909 |
2024-07-03 | $25.39 | $25.46 | $25.39 | $25.41 | $25.41 | 24,765 |
2024-07-02 | $25.39 | $25.46 | $25.39 | $25.45 | $25.45 | 48,932 |
2024-07-01 | $25.53 | $25.55 | $25.48 | $25.50 | $25.50 | 128,677 |
2024-06-28 | $25.37 | $25.38 | $25.33 | $25.33 | $25.33 | 15,646 |
2024-06-27 | $25.40 | $25.40 | $25.25 | $25.27 | $25.27 | 20,869 |
2024-06-26 | $25.48 | $25.49 | $25.44 | $25.48 | $25.48 | 65,758 |
2024-06-25 | $25.40 | $25.40 | $25.31 | $25.31 | $25.31 | 71,924 |
2024-06-24 | $25.56 | $25.68 | $25.56 | $25.60 | $25.60 | 451,574 |
2024-06-21 | $25.69 | $25.69 | $25.60 | $25.60 | $25.60 | 92,840 |
2024-06-20 | $25.87 | $25.87 | $25.69 | $25.72 | $25.72 | 70,746 |
2024-06-18 | $26.20 | $26.25 | $26.18 | $26.24 | $26.24 | 9,533 |
2024-06-17 | $26.10 | $26.10 | $26.07 | $26.08 | $26.08 | 25,839 |
2024-06-14 | $25.97 | $26.08 | $25.97 | $26.06 | $26.06 | 54,361 |
2024-06-13 | $26.03 | $26.03 | $25.90 | $25.91 | $25.91 | 136,246 |
2024-06-12 | $26.10 | $26.22 | $26.10 | $26.13 | $26.13 | 132,752 |
2024-06-11 | $25.95 | $26.00 | $25.93 | $25.94 | $25.94 | 498,900 |
2024-06-10 | $26.20 | $26.24 | $26.20 | $26.21 | $26.13 | 17,099 |
2024-06-07 | $26.28 | $26.28 | $26.18 | $26.18 | $26.10 | 47,864 |
2024-06-06 | $26.51 | $26.51 | $26.44 | $26.48 | $26.40 | 7,921 |
2024-06-05 | $26.51 | $26.52 | $26.46 | $26.48 | $26.40 | 97,051 |
2024-06-04 | $26.68 | $26.69 | $26.62 | $26.69 | $26.61 | 26,072 |
2024-06-03 | $26.38 | $26.39 | $26.33 | $26.37 | $26.29 | 13,114 |
2024-05-31 | $26.41 | $26.41 | $26.28 | $26.32 | $26.32 | 96,987 |
2024-05-30 | $26.50 | $26.59 | $26.50 | $26.55 | $26.55 | 29,078 |
2024-05-29 | $26.57 | $26.57 | $26.51 | $26.56 | $26.56 | 32,693 |
2024-05-28 | $26.54 | $26.63 | $26.48 | $26.52 | $26.52 | 50,092 |
2024-05-24 | $26.55 | $26.59 | $26.49 | $26.49 | $26.49 | 31,020 |
2024-05-23 | $26.85 | $26.85 | $26.63 | $26.65 | $26.65 | 152,738 |
2024-05-22 | $27.11 | $27.23 | $27.11 | $27.11 | $27.11 | 29,609 |
2024-05-21 | $27.14 | $27.20 | $27.10 | $27.10 | $27.10 | 101,155 |
2024-05-20 | $27.24 | $27.33 | $27.24 | $27.25 | $27.25 | 40,222 |
2024-05-17 | $27.29 | $27.47 | $27.29 | $27.46 | $27.46 | 70,856 |
2024-05-16 | $26.95 | $27.07 | $26.95 | $27.02 | $27.02 | 106,038 |
2024-05-15 | $26.98 | $27.06 | $26.94 | $27.05 | $27.05 | 186,840 |
2024-05-14 | $27.09 | $27.11 | $27.05 | $27.08 | $27.08 | 35,796 |
2024-05-13 | $27.17 | $27.20 | $27.14 | $27.14 | $27.14 | 37,815 |
2024-05-10 | $27.25 | $27.25 | $27.17 | $27.17 | $27.17 | 29,708 |
2024-05-09 | $27.26 | $27.32 | $27.24 | $27.32 | $27.32 | 12,020 |
2024-05-08 | $26.89 | $26.91 | $26.83 | $26.87 | $26.87 | 22,159 |
2024-05-07 | $27.17 | $27.21 | $27.13 | $27.16 | $27.16 | 65,410 |
2024-05-06 | $27.32 | $27.32 | $27.22 | $27.23 | $27.23 | 56,539 |
2024-05-03 | $27.36 | $27.42 | $27.26 | $27.32 | $27.32 | 104,969 |
2024-05-02 | $26.95 | $27.29 | $26.94 | $27.28 | $27.28 | 85,789 |
2024-05-01 | $26.60 | $26.70 | $26.57 | $26.60 | $26.60 | 18,753 |
2024-04-30 | $26.62 | $26.64 | $26.56 | $26.58 | $26.58 | 48,830 |
2024-04-29 | $26.67 | $26.87 | $26.67 | $26.87 | $26.87 | 77,773 |
2024-04-26 | $26.31 | $26.43 | $26.31 | $26.38 | $26.38 | 33,034 |
2024-04-25 | $25.88 | $25.99 | $25.86 | $25.97 | $25.97 | 110,230 |
2024-04-24 | $25.92 | $25.92 | $25.84 | $25.85 | $25.85 | 163,726 |
2024-04-23 | $25.84 | $25.87 | $25.80 | $25.86 | $25.86 | 230,980 |
2024-04-22 | $25.99 | $26.09 | $25.99 | $26.07 | $26.07 | 25,228 |
2024-04-19 | $26.18 | $26.25 | $26.16 | $26.19 | $26.19 | 2,034,598 |
2024-04-18 | $26.40 | $26.43 | $26.34 | $26.35 | $26.35 | 155,953 |
2024-04-17 | $26.35 | $26.39 | $26.27 | $26.36 | $26.36 | 68,003 |
2024-04-16 | $25.91 | $25.95 | $25.81 | $25.90 | $25.90 | 164,661 |
2024-04-15 | $26.17 | $26.26 | $26.16 | $26.19 | $26.19 | 170,027 |
2024-04-12 | $25.77 | $25.77 | $25.57 | $25.57 | $25.57 | 353,061 |
2024-04-11 | $25.94 | $25.95 | $25.82 | $25.91 | $25.91 | 753,433 |
2024-04-10 | $25.86 | $25.86 | $25.69 | $25.74 | $25.74 | 1,628,061 |
2024-04-09 | $26.22 | $26.25 | $26.14 | $26.25 | $26.25 | 329,854 |
2024-04-08 | $26.28 | $26.28 | $26.12 | $26.15 | $26.15 | 125,204 |
2024-04-05 | $26.40 | $26.42 | $26.36 | $26.40 | $26.40 | 17,966 |
2024-04-04 | $26.60 | $26.61 | $26.47 | $26.48 | $26.48 | 47,866 |
2024-04-03 | $26.42 | $26.48 | $26.36 | $26.41 | $26.41 | 24,464 |
2024-04-02 | $26.50 | $26.50 | $26.37 | $26.48 | $26.48 | 64,991 |
2024-04-01 | $26.37 | $26.51 | $26.37 | $26.46 | $26.46 | 221,280 |
2024-03-28 | $26.04 | $26.04 | $25.95 | $25.95 | $25.95 | 21,245 |
2024-03-27 | $25.90 | $25.90 | $25.71 | $25.77 | $25.77 | 49,319 |
2024-03-26 | $26.10 | $26.14 | $26.07 | $26.07 | $26.07 | 22,531 |
2024-03-25 | $26.09 | $26.11 | $26.04 | $26.07 | $26.07 | 125,080 |
2024-03-22 | $26.30 | $26.30 | $26.10 | $26.13 | $26.13 | 90,731 |
2024-03-21 | $26.63 | $26.64 | $26.51 | $26.56 | $26.56 | 17,125 |
2024-03-20 | $26.77 | $26.78 | $26.68 | $26.76 | $26.76 | 53,307 |
2024-03-19 | $26.75 | $26.75 | $26.65 | $26.68 | $26.68 | 35,552 |
2024-03-18 | $26.82 | $26.86 | $26.79 | $26.84 | $26.84 | 91,539 |
2024-03-15 | $26.62 | $26.63 | $26.56 | $26.61 | $26.61 | 21,053 |
2024-03-14 | $26.48 | $26.50 | $26.39 | $26.40 | $26.40 | 22,741 |
2024-03-13 | $26.64 | $26.66 | $26.54 | $26.54 | $26.54 | 76,218 |
2024-03-12 | $26.76 | $26.76 | $26.65 | $26.73 | $26.73 | 53,238 |
2024-03-11 | $26.69 | $26.85 | $26.68 | $26.84 | $26.84 | 53,443 |
2024-03-08 | $26.25 | $26.33 | $26.25 | $26.27 | $26.27 | 31,380 |
2024-03-07 | $26.14 | $26.22 | $26.09 | $26.18 | $26.18 | 61,679 |
2024-03-06 | $26.36 | $26.36 | $26.28 | $26.31 | $26.31 | 36,511 |
2024-03-05 | $26.28 | $26.37 | $26.23 | $26.23 | $26.23 | 65,101 |
2024-03-04 | $26.27 | $26.27 | $26.13 | $26.13 | $26.13 | 195,747 |
2024-03-01 | $26.08 | $26.24 | $26.08 | $26.22 | $26.22 | 65,120 |
2024-02-29 | $26.00 | $26.01 | $25.94 | $25.98 | $25.98 | 99,099 |
2024-02-28 | $25.85 | $25.85 | $25.41 | $25.51 | $25.51 | 221,012 |
2024-02-27 | $25.90 | $26.00 | $25.90 | $25.93 | $25.93 | 99,354 |
2024-02-26 | $25.67 | $25.67 | $25.52 | $25.52 | $25.52 | 62,012 |
2024-02-23 | $25.92 | $25.92 | $25.81 | $25.88 | $25.88 | 66,522 |
2024-02-22 | $25.80 | $25.82 | $25.72 | $25.79 | $25.79 | 56,228 |
2024-02-21 | $25.71 | $25.71 | $25.56 | $25.60 | $25.60 | 334,200 |
2024-02-20 | $25.32 | $25.45 | $25.27 | $25.28 | $25.28 | 56,293 |
2024-02-16 | $25.33 | $25.42 | $25.29 | $25.37 | $25.37 | 64,799 |
2024-02-15 | $24.96 | $25.10 | $24.96 | $25.05 | $25.05 | 49,280 |
2024-02-14 | $24.96 | $24.96 | $24.86 | $24.93 | $24.93 | 53,031 |
2024-02-13 | $24.86 | $25.05 | $24.84 | $24.88 | $24.88 | 27,376 |
2024-02-12 | $24.75 | $25.04 | $24.75 | $24.99 | $24.99 | 55,264 |
2024-02-09 | $24.75 | $24.77 | $24.58 | $24.77 | $24.77 | 112,572 |
2024-02-08 | $24.80 | $24.85 | $24.71 | $24.78 | $24.78 | 28,090 |
2024-02-07 | $24.65 | $24.82 | $24.65 | $24.82 | $24.82 | 144,160 |
2024-02-06 | $24.35 | $24.48 | $24.27 | $24.46 | $24.46 | 107,583 |
2024-02-05 | $23.16 | $23.27 | $23.03 | $23.26 | $23.26 | 98,977 |
2024-02-02 | $23.15 | $23.15 | $23.03 | $23.07 | $23.07 | 59,576 |
2024-02-01 | $23.66 | $23.71 | $23.63 | $23.63 | $23.63 | 156,105 |
2024-01-31 | $23.69 | $23.83 | $23.64 | $23.71 | $23.71 | 109,711 |
2024-01-30 | $23.95 | $23.95 | $23.81 | $23.85 | $23.85 | 90,830 |
2024-01-29 | $24.50 | $24.50 | $24.27 | $24.34 | $24.34 | 99,134 |
2024-01-26 | $24.81 | $24.81 | $24.72 | $24.77 | $24.77 | 74,178 |
2024-01-25 | $24.95 | $24.95 | $24.75 | $24.77 | $24.77 | 48,337 |
2024-01-24 | $24.77 | $24.93 | $24.76 | $24.80 | $24.80 | 101,415 |
2024-01-23 | $24.04 | $24.18 | $24.04 | $24.14 | $24.14 | 161,363 |
2024-01-22 | $23.70 | $23.81 | $23.61 | $23.80 | $23.80 | 119,901 |
2024-01-19 | $24.22 | $24.39 | $24.13 | $24.38 | $24.38 | 155,200 |
2024-01-18 | $24.21 | $24.21 | $24.13 | $24.15 | $24.15 | 78,261 |
2024-01-17 | $24.03 | $24.03 | $23.86 | $23.95 | $23.95 | 112,844 |
2024-01-16 | $24.43 | $24.55 | $24.43 | $24.47 | $24.47 | 350,268 |
2024-01-12 | $24.64 | $24.65 | $24.49 | $24.51 | $24.51 | 58,599 |
2024-01-11 | $24.60 | $24.62 | $24.50 | $24.55 | $24.55 | 74,826 |
2024-01-10 | $24.46 | $24.48 | $24.39 | $24.46 | $24.46 | 87,492 |
2024-01-09 | $24.51 | $24.51 | $24.43 | $24.46 | $24.46 | 28,197 |
2024-01-08 | $24.58 | $24.62 | $24.53 | $24.59 | $24.59 | 45,914 |
2024-01-05 | $24.97 | $25.04 | $24.89 | $24.92 | $24.92 | 56,050 |
2024-01-04 | $25.14 | $25.14 | $25.01 | $25.01 | $25.01 | 61,133 |
2024-01-03 | $25.37 | $25.39 | $25.30 | $25.39 | $25.39 | 38,884 |
2024-01-02 | $25.45 | $25.48 | $25.37 | $25.38 | $25.38 | 69,251 |
2023-12-29 | $25.80 | $25.90 | $25.75 | $25.82 | $25.82 | 79,321 |
2023-12-28 | $25.66 | $25.85 | $25.66 | $25.75 | $25.75 | 90,875 |
2023-12-27 | $25.11 | $25.11 | $25.02 | $25.10 | $25.10 | 433,196 |
2023-12-26 | $25.03 | $25.06 | $25.00 | $25.04 | $25.04 | 77,881 |
2023-12-22 | $25.14 | $25.26 | $25.13 | $25.20 | $25.20 | 138,474 |
2023-12-21 | $25.24 | $25.27 | $25.15 | $25.20 | $25.20 | 119,395 |
2023-12-20 | $24.93 | $24.93 | $24.73 | $24.74 | $24.74 | 97,804 |
2023-12-19 | $26.28 | $26.44 | $26.28 | $26.39 | $25.33 | 53,599 |
2023-12-18 | $26.23 | $26.23 | $26.13 | $26.15 | $25.10 | 60,568 |
2023-12-15 | $26.42 | $26.42 | $26.30 | $26.30 | $26.30 | 169,541 |
2023-12-14 | $26.58 | $26.71 | $26.58 | $26.64 | $26.64 | 53,895 |
2023-12-13 | $26.48 | $26.71 | $26.37 | $26.71 | $26.71 | 53,885 |
2023-12-12 | $26.80 | $26.80 | $26.68 | $26.76 | $26.76 | 49,082 |
2023-12-11 | $26.72 | $26.85 | $26.72 | $26.83 | $26.83 | 40,181 |
2023-12-08 | $26.44 | $26.57 | $26.44 | $26.50 | $26.50 | 80,099 |
2023-12-07 | $26.54 | $26.62 | $26.54 | $26.56 | $26.56 | 503,028 |
2023-12-06 | $26.59 | $26.59 | $26.45 | $26.46 | $26.46 | 64,488 |
2023-12-05 | $26.64 | $26.64 | $26.50 | $26.54 | $26.54 | 31,507 |
2023-12-04 | $27.12 | $27.14 | $27.04 | $27.05 | $27.05 | 59,756 |
2023-12-01 | $27.23 | $27.29 | $27.08 | $27.27 | $27.27 | 64,316 |
2023-11-30 | $27.27 | $27.35 | $27.17 | $27.32 | $27.32 | 69,728 |
2023-11-29 | $27.22 | $27.35 | $27.22 | $27.24 | $27.24 | 44,690 |
2023-11-28 | $27.44 | $27.51 | $27.38 | $27.51 | $27.51 | 114,752 |
2023-11-27 | $27.40 | $27.40 | $27.33 | $27.34 | $27.34 | 128,569 |
2023-11-24 | $27.43 | $27.62 | $27.43 | $27.61 | $27.61 | 29,243 |
2023-11-22 | $27.60 | $27.60 | $27.48 | $27.50 | $27.50 | 92,603 |
2023-11-21 | $27.96 | $27.99 | $27.84 | $27.85 | $27.85 | 11,277 |
2023-11-20 | $27.80 | $28.01 | $27.80 | $27.93 | $27.93 | 118,870 |
2023-11-17 | $27.61 | $27.72 | $27.61 | $27.63 | $27.63 | 36,787 |
2023-11-16 | $27.29 | $27.41 | $27.27 | $27.35 | $27.35 | 45,250 |
2023-11-15 | $27.80 | $27.92 | $27.75 | $27.84 | $27.84 | 35,470 |
2023-11-14 | $27.54 | $27.88 | $27.54 | $27.88 | $27.88 | 56,783 |
2023-11-13 | $27.35 | $27.52 | $27.35 | $27.47 | $27.47 | 10,619 |
2023-11-10 | $27.23 | $27.30 | $27.22 | $27.26 | $27.26 | 35,252 |
2023-11-09 | $27.49 | $27.55 | $27.34 | $27.36 | $27.36 | 73,782 |
2023-11-08 | $27.56 | $27.58 | $27.49 | $27.50 | $27.50 | 108,537 |
2023-11-07 | $27.50 | $27.65 | $27.47 | $27.65 | $27.65 | 159,410 |
2023-11-06 | $27.66 | $27.73 | $27.60 | $27.60 | $27.60 | 49,311 |
2023-11-03 | $27.22 | $27.46 | $27.22 | $27.44 | $27.44 | 237,921 |
2023-11-02 | $27.05 | $27.08 | $27.01 | $27.02 | $27.02 | 43,475 |
2023-11-01 | $27.06 | $27.16 | $27.03 | $27.15 | $27.15 | 68,289 |
2023-10-31 | $26.94 | $27.16 | $26.91 | $27.09 | $27.09 | 76,520 |
2023-10-30 | $27.31 | $27.31 | $27.14 | $27.18 | $27.18 | 56,764 |
2023-10-27 | $26.94 | $26.95 | $26.79 | $26.82 | $26.82 | 64,663 |
2023-10-26 | $26.58 | $26.68 | $26.56 | $26.61 | $26.61 | 24,204 |
2023-10-25 | $26.54 | $26.55 | $26.42 | $26.45 | $26.45 | 44,441 |
2023-10-24 | $26.46 | $26.82 | $26.46 | $26.79 | $26.79 | 33,493 |
2023-10-23 | $26.21 | $26.33 | $26.19 | $26.31 | $26.31 | 24,410 |
2023-10-20 | $26.45 | $26.53 | $26.39 | $26.41 | $26.41 | 51,508 |
2023-10-19 | $26.70 | $26.77 | $26.65 | $26.66 | $26.66 | 15,883 |
2023-10-18 | $27.26 | $27.26 | $27.02 | $27.07 | $27.07 | 37,894 |
2023-10-17 | $27.43 | $27.49 | $27.39 | $27.41 | $27.41 | 26,281 |
2023-10-16 | $27.48 | $27.60 | $27.39 | $27.59 | $27.59 | 103,639 |
2023-10-13 | $27.72 | $27.73 | $27.63 | $27.64 | $27.64 | 40,858 |
2023-10-12 | $28.03 | $28.03 | $27.74 | $27.80 | $27.80 | 184,687 |
2023-10-11 | $28.10 | $28.19 | $28.03 | $28.08 | $28.08 | 20,154 |
2023-10-10 | $27.91 | $28.08 | $27.91 | $28.08 | $28.08 | 38,720 |
2023-10-09 | $27.90 | $28.05 | $27.90 | $28.05 | $28.05 | 131,523 |
2023-10-06 | $27.71 | $28.04 | $27.71 | $28.01 | $28.01 | 84,722 |
2023-10-05 | $27.58 | $27.71 | $27.58 | $27.70 | $27.70 | 42,214 |
2023-10-04 | $27.62 | $27.64 | $27.50 | $27.58 | $27.58 | 42,236 |
2023-10-03 | $27.75 | $27.78 | $27.71 | $27.76 | $27.76 | 22,968 |
2023-10-02 | $28.21 | $28.21 | $28.04 | $28.04 | $28.04 | 80,497 |
2023-09-29 | $28.33 | $28.39 | $28.21 | $28.24 | $28.24 | 33,256 |
2023-09-28 | $27.99 | $28.13 | $27.98 | $28.07 | $28.07 | 68,264 |
2023-09-27 | $28.11 | $28.11 | $27.99 | $28.02 | $28.02 | 45,382 |
2023-09-26 | $27.95 | $28.04 | $27.95 | $27.98 | $27.98 | 14,168 |
2023-09-25 | $28.01 | $28.12 | $28.01 | $28.09 | $28.09 | 34,574 |
2023-09-22 | $28.44 | $28.46 | $28.35 | $28.39 | $28.39 | 28,563 |
2023-09-21 | $27.68 | $27.79 | $27.68 | $27.73 | $27.73 | 24,061 |
2023-09-20 | $28.20 | $28.25 | $28.04 | $28.04 | $28.04 | 20,431 |
2023-09-19 | $28.31 | $28.31 | $28.17 | $28.20 | $28.20 | 49,288 |
2023-09-18 | $28.23 | $28.35 | $28.23 | $28.31 | $28.31 | 43,935 |
2023-09-15 | $28.28 | $28.28 | $28.12 | $28.12 | $28.12 | 181,313 |
2023-09-14 | $28.44 | $28.51 | $28.33 | $28.44 | $28.44 | 222,271 |
2023-09-13 | $28.48 | $28.52 | $28.34 | $28.46 | $28.46 | 57,866 |
2023-09-12 | $28.48 | $28.58 | $28.48 | $28.55 | $28.55 | 19,814 |
2023-09-11 | $28.44 | $28.63 | $28.44 | $28.63 | $28.63 | 294,153 |
2023-09-08 | $28.04 | $28.09 | $27.97 | $28.01 | $28.01 | 46,861 |
2023-09-07 | $28.17 | $28.17 | $28.02 | $28.07 | $28.07 | 67,169 |
2023-09-06 | $28.83 | $28.91 | $28.69 | $28.71 | $28.71 | 173,174 |
2023-09-05 | $28.84 | $28.94 | $28.82 | $28.87 | $28.87 | 115,402 |
2023-09-01 | $28.99 | $29.13 | $28.96 | $28.96 | $28.96 | 43,114 |
2023-08-31 | $28.67 | $28.75 | $28.60 | $28.65 | $28.65 | 106,894 |
2023-08-30 | $28.63 | $28.84 | $28.63 | $28.81 | $28.81 | 77,829 |
2023-08-29 | $28.71 | $28.93 | $28.59 | $28.92 | $28.92 | 43,118 |
2023-08-28 | $28.35 | $28.50 | $28.35 | $28.48 | $28.48 | 32,306 |
2023-08-25 | $28.11 | $28.12 | $28.00 | $28.06 | $28.06 | 66,780 |
2023-08-24 | $28.09 | $28.18 | $28.08 | $28.16 | $28.16 | 78,610 |
2023-08-23 | $28.00 | $28.16 | $27.98 | $28.09 | $28.09 | 63,651 |
2023-08-22 | $28.30 | $28.38 | $28.26 | $28.26 | $28.26 | 119,438 |
2023-08-21 | $28.31 | $28.43 | $28.28 | $28.38 | $28.38 | 233,085 |
2023-08-18 | $28.49 | $28.56 | $28.42 | $28.51 | $28.51 | 86,192 |
2023-08-17 | $28.95 | $29.04 | $28.88 | $28.92 | $28.92 | 85,093 |
2023-08-16 | $28.62 | $28.78 | $28.61 | $28.64 | $28.64 | 213,649 |
2023-08-15 | $29.02 | $29.03 | $28.88 | $28.93 | $28.93 | 123,483 |
2023-08-14 | $29.37 | $29.39 | $29.17 | $29.34 | $29.34 | 545,574 |
2023-08-11 | $29.60 | $29.62 | $29.40 | $29.44 | $29.44 | 44,748 |
2023-08-10 | $30.56 | $30.68 | $30.37 | $30.38 | $30.38 | 179,334 |
2023-08-09 | $30.47 | $30.48 | $30.26 | $30.38 | $30.38 | 41,558 |
2023-08-08 | $30.34 | $30.38 | $30.20 | $30.38 | $30.38 | 23,785 |
2023-08-07 | $30.77 | $30.77 | $30.54 | $30.61 | $30.61 | 13,993 |
2023-08-04 | $31.10 | $31.12 | $30.94 | $30.97 | $30.97 | 31,917 |
2023-08-03 | $31.00 | $31.13 | $30.78 | $31.04 | $31.04 | 56,474 |
2023-08-02 | $30.56 | $30.57 | $30.41 | $30.46 | $30.46 | 27,405 |
2023-08-01 | $30.87 | $30.88 | $30.73 | $30.76 | $30.76 | 34,310 |
2023-07-31 | $31.13 | $31.17 | $31.01 | $31.10 | $31.10 | 55,784 |
2023-07-28 | $31.04 | $31.23 | $31.03 | $31.17 | $31.17 | 89,817 |
2023-07-27 | $30.19 | $30.19 | $29.95 | $29.97 | $29.97 | 24,493 |
2023-07-26 | $30.25 | $30.46 | $30.22 | $30.44 | $30.44 | 83,628 |
2023-07-25 | $30.42 | $30.53 | $30.31 | $30.35 | $30.35 | 88,362 |
2023-07-24 | $29.44 | $29.78 | $29.44 | $29.70 | $29.70 | 24,061 |
2023-07-21 | $29.49 | $29.50 | $29.37 | $29.37 | $29.37 | 33,245 |
2023-07-20 | $29.47 | $29.53 | $29.37 | $29.46 | $29.46 | 58,197 |
2023-07-19 | $29.57 | $29.62 | $29.49 | $29.49 | $29.49 | 80,176 |
2023-07-18 | $29.89 | $29.89 | $29.57 | $29.65 | $29.65 | 25,605 |
2023-07-17 | $29.90 | $29.90 | $29.71 | $29.90 | $29.90 | 48,980 |
2023-07-14 | $30.12 | $30.17 | $30.03 | $30.04 | $30.04 | 87,105 |
2023-07-13 | $30.08 | $30.32 | $30.08 | $30.27 | $30.27 | 77,260 |
2023-07-12 | $29.69 | $29.84 | $29.69 | $29.83 | $29.83 | 31,590 |
2023-07-11 | $29.59 | $29.66 | $29.54 | $29.63 | $29.63 | 105,213 |
2023-07-10 | $29.36 | $29.54 | $29.35 | $29.48 | $29.48 | 174,859 |
2023-07-07 | $29.16 | $29.39 | $29.16 | $29.32 | $29.32 | 64,269 |
2023-07-06 | $29.07 | $29.16 | $28.99 | $29.10 | $29.10 | 181,867 |
2023-07-05 | $29.34 | $29.47 | $29.33 | $29.37 | $29.37 | 32,909 |
2023-07-03 | $29.47 | $29.62 | $29.47 | $29.49 | $29.49 | 11,448 |
2023-06-30 | $29.18 | $29.28 | $29.15 | $29.18 | $29.18 | 206,404 |
2023-06-29 | $28.92 | $28.98 | $28.86 | $28.88 | $28.88 | 40,904 |
2023-06-28 | $29.09 | $29.17 | $28.99 | $29.14 | $29.14 | 63,925 |
2023-06-27 | $29.23 | $29.35 | $29.21 | $29.24 | $29.24 | 60,719 |
2023-06-26 | $28.95 | $28.98 | $28.84 | $28.86 | $28.86 | 16,288 |
2023-06-23 | $29.09 | $29.18 | $29.04 | $29.08 | $29.08 | 33,509 |
2023-06-22 | $29.35 | $29.44 | $29.35 | $29.40 | $29.40 | 117,438 |
2023-06-21 | $29.50 | $29.58 | $29.49 | $29.57 | $29.57 | 34,819 |
2023-06-20 | $29.96 | $30.05 | $29.86 | $29.89 | $29.89 | 116,476 |
2023-06-16 | $30.58 | $30.62 | $30.46 | $30.47 | $30.47 | 482,129 |
2023-06-15 | $30.20 | $30.44 | $30.20 | $30.44 | $30.44 | 49,476 |
2023-06-14 | $29.75 | $29.89 | $29.71 | $29.79 | $29.79 | 112,941 |
2023-06-13 | $29.87 | $29.87 | $29.55 | $29.59 | $29.59 | 659,507 |
2023-06-12 | $29.69 | $29.69 | $29.60 | $29.63 | $29.63 | 54,369 |
2023-06-09 | $29.55 | $29.63 | $29.52 | $29.52 | $29.52 | 70,321 |
2023-06-08 | $29.52 | $29.61 | $29.47 | $29.59 | $29.59 | 94,858 |
2023-06-07 | $29.39 | $29.48 | $29.15 | $29.27 | $29.27 | 349,773 |
2023-06-06 | $29.50 | $29.69 | $29.47 | $29.63 | $29.57 | 252,190 |
2023-06-05 | $29.79 | $29.93 | $29.79 | $29.92 | $29.86 | 150,100 |
2023-06-02 | $30.17 | $30.33 | $30.12 | $30.15 | $30.15 | 117,180 |
2023-06-01 | $29.60 | $29.83 | $29.60 | $29.80 | $29.80 | 118,854 |
2023-05-31 | $29.47 | $29.62 | $29.34 | $29.59 | $29.59 | 441,113 |
2023-05-30 | $29.97 | $29.97 | $29.66 | $29.69 | $29.69 | 74,462 |
2023-05-26 | $30.09 | $30.22 | $30.09 | $30.10 | $30.10 | 91,676 |
2023-05-25 | $30.11 | $30.11 | $29.90 | $29.93 | $29.93 | 64,493 |
2023-05-24 | $30.20 | $30.21 | $30.04 | $30.08 | $30.08 | 42,656 |
2023-05-23 | $30.68 | $30.68 | $30.51 | $30.52 | $30.52 | 34,340 |
2023-05-22 | $31.04 | $31.20 | $31.04 | $31.10 | $31.10 | 44,153 |
2023-05-19 | $31.08 | $31.10 | $30.99 | $31.10 | $31.10 | 42,435 |
2023-05-18 | $30.99 | $30.99 | $30.86 | $30.91 | $30.91 | 39,428 |
2023-05-17 | $31.10 | $31.24 | $31.10 | $31.21 | $31.21 | 27,634 |
2023-05-16 | $31.45 | $31.53 | $31.35 | $31.41 | $31.41 | 28,154 |
2023-05-15 | $31.77 | $31.89 | $31.66 | $31.88 | $31.88 | 82,713 |
2023-05-12 | $31.34 | $31.34 | $31.08 | $31.11 | $31.11 | 26,403 |
2023-05-11 | $31.72 | $31.76 | $31.65 | $31.73 | $31.73 | 219,228 |
2023-05-10 | $31.90 | $31.91 | $31.78 | $31.88 | $31.88 | 63,085 |
2023-05-09 | $32.00 | $32.13 | $32.00 | $32.07 | $32.07 | 17,547 |
2023-05-08 | $32.31 | $32.40 | $32.29 | $32.31 | $32.31 | 30,582 |
2023-05-05 | $31.99 | $32.12 | $31.96 | $32.09 | $32.09 | 10,977 |
2023-05-04 | $31.98 | $32.21 | $31.98 | $32.17 | $32.17 | 36,768 |
2023-05-03 | $31.99 | $31.99 | $31.87 | $31.92 | $31.92 | 17,794 |
2023-05-02 | $31.97 | $31.97 | $31.74 | $31.82 | $31.82 | 54,379 |
2023-05-01 | $32.01 | $32.20 | $31.98 | $32.00 | $32.00 | 24,134 |
2023-04-28 | $32.15 | $32.26 | $32.13 | $32.26 | $32.26 | 251,562 |
2023-04-27 | $31.77 | $31.97 | $31.77 | $31.96 | $31.96 | 12,752 |
2023-04-26 | $31.61 | $31.71 | $31.51 | $31.51 | $31.51 | 84,062 |
2023-04-25 | $31.51 | $31.51 | $31.28 | $31.35 | $31.35 | 87,872 |
2023-04-24 | $31.98 | $31.98 | $31.73 | $31.89 | $31.89 | 32,626 |
2023-04-21 | $32.32 | $32.32 | $32.09 | $32.20 | $32.20 | 50,300 |
2023-04-20 | $33.00 | $33.06 | $32.88 | $32.91 | $32.91 | 35,948 |
2023-04-19 | $33.17 | $33.17 | $32.99 | $33.05 | $33.05 | 41,125 |
2023-04-18 | $33.42 | $33.55 | $33.37 | $33.39 | $33.39 | 53,425 |
2023-04-17 | $33.35 | $33.42 | $33.28 | $33.34 | $33.34 | 54,204 |
2023-04-14 | $32.96 | $33.07 | $32.85 | $32.95 | $32.95 | 44,540 |
2023-04-13 | $32.93 | $33.04 | $32.89 | $33.01 | $33.01 | 30,243 |
2023-04-12 | $32.92 | $33.03 | $32.78 | $32.81 | $32.81 | 38,218 |
2023-04-11 | $33.04 | $33.05 | $32.94 | $32.95 | $32.95 | 21,873 |
2023-04-10 | $32.96 | $33.02 | $32.96 | $33.00 | $33.00 | 15,481 |
2023-04-06 | $32.93 | $33.14 | $32.93 | $33.14 | $33.14 | 64,317 |
2023-04-05 | $33.23 | $33.23 | $32.94 | $33.06 | $33.06 | 70,478 |
2023-04-04 | $32.99 | $33.16 | $32.98 | $33.16 | $33.16 | 30,223 |
2023-04-03 | $32.99 | $33.10 | $32.94 | $33.08 | $33.08 | 54,915 |
2023-03-31 | $32.77 | $32.86 | $32.61 | $32.67 | $32.67 | 63,963 |
2023-03-30 | $32.76 | $32.78 | $32.64 | $32.72 | $32.72 | 18,563 |
2023-03-29 | $32.34 | $32.39 | $32.24 | $32.34 | $32.34 | 31,052 |
2023-03-28 | $32.39 | $32.45 | $32.36 | $32.40 | $32.40 | 69,166 |
2023-03-27 | $32.21 | $32.34 | $32.21 | $32.32 | $32.32 | 9,348 |
2023-03-24 | $32.45 | $32.54 | $32.43 | $32.54 | $32.54 | 27,822 |
2023-03-23 | $32.81 | $32.99 | $32.62 | $32.71 | $32.71 | 24,260 |
2023-03-22 | $32.17 | $32.57 | $32.17 | $32.25 | $32.25 | 210,812 |
2023-03-21 | $32.29 | $32.29 | $32.03 | $32.17 | $32.17 | 60,151 |
2023-03-20 | $31.83 | $31.95 | $31.83 | $31.89 | $31.89 | 33,745 |
2023-03-17 | $31.82 | $31.89 | $31.67 | $31.68 | $31.68 | 61,087 |
2023-03-16 | $31.74 | $31.89 | $31.60 | $31.89 | $31.89 | 133,987 |
2023-03-15 | $31.93 | $32.00 | $31.79 | $31.98 | $31.98 | 47,202 |
2023-03-14 | $32.40 | $32.46 | $32.28 | $32.40 | $32.40 | 43,446 |
2023-03-13 | $32.14 | $32.58 | $32.14 | $32.45 | $32.45 | 215,651 |
2023-03-10 | $31.88 | $32.14 | $31.86 | $31.96 | $31.96 | 64,216 |
2023-03-09 | $32.11 | $32.11 | $31.77 | $31.86 | $31.86 | 80,188 |
2023-03-08 | $32.45 | $32.45 | $32.19 | $32.22 | $32.22 | 48,218 |
2023-03-07 | $32.34 | $32.45 | $32.04 | $32.08 | $32.08 | 32,347 |
2023-03-06 | $33.03 | $33.08 | $32.75 | $32.83 | $32.83 | 50,777 |
2023-03-03 | $33.32 | $33.43 | $33.24 | $33.39 | $33.39 | 28,740 |
2023-03-02 | $33.18 | $33.32 | $33.06 | $33.27 | $33.27 | 74,129 |
2023-03-01 | $33.42 | $33.58 | $33.38 | $33.46 | $33.46 | 75,535 |
2023-02-28 | $32.60 | $32.80 | $32.60 | $32.64 | $32.64 | 29,336 |
2023-02-27 | $32.57 | $32.70 | $32.51 | $32.51 | $32.51 | 380,343 |
2023-02-24 | $32.46 | $32.46 | $32.14 | $32.22 | $32.22 | 51,378 |
2023-02-23 | $33.30 | $33.34 | $32.97 | $33.08 | $33.08 | 40,434 |
2023-02-22 | $33.34 | $33.34 | $33.11 | $33.19 | $33.19 | 26,466 |
2023-02-21 | $33.36 | $33.59 | $33.33 | $33.37 | $33.37 | 32,553 |
2023-02-17 | $32.74 | $32.75 | $32.57 | $32.70 | $32.70 | 67,750 |
2023-02-16 | $33.12 | $33.30 | $33.03 | $33.17 | $33.17 | 93,918 |
2023-02-15 | $33.69 | $33.71 | $33.60 | $33.71 | $33.71 | 25,066 |
2023-02-14 | $33.99 | $34.10 | $33.84 | $33.95 | $33.95 | 103,996 |
2023-02-13 | $34.03 | $34.20 | $33.91 | $34.15 | $34.15 | 112,631 |
2023-02-10 | $33.75 | $33.75 | $33.48 | $33.52 | $33.52 | 40,568 |
2023-02-09 | $34.13 | $34.17 | $33.92 | $34.02 | $34.02 | 44,994 |
2023-02-08 | $33.53 | $33.55 | $33.34 | $33.45 | $33.45 | 58,651 |
2023-02-07 | $33.61 | $33.70 | $33.48 | $33.70 | $33.70 | 30,465 |
2023-02-06 | $33.50 | $33.63 | $33.31 | $33.56 | $33.56 | 181,911 |
2023-02-03 | $34.20 | $34.20 | $33.66 | $33.66 | $33.66 | 199,532 |
2023-02-02 | $34.96 | $34.97 | $34.44 | $34.50 | $34.50 | 187,048 |
2023-02-01 | $34.69 | $35.17 | $34.65 | $34.98 | $34.98 | 135,574 |
2023-01-31 | $34.53 | $34.55 | $34.35 | $34.52 | $34.52 | 73,302 |
2023-01-30 | $34.82 | $34.88 | $34.70 | $34.74 | $34.74 | 65,000 |
2023-01-27 | $35.45 | $35.45 | $35.17 | $35.37 | $35.37 | 86,621 |
2023-01-26 | $35.29 | $35.47 | $35.27 | $35.38 | $35.38 | 104,590 |
2023-01-25 | $34.88 | $35.05 | $34.75 | $35.05 | $35.05 | 70,352 |
2023-01-24 | $34.84 | $34.86 | $34.68 | $34.79 | $34.79 | 127,861 |
2023-01-23 | $34.80 | $34.95 | $34.71 | $34.83 | $34.83 | 203,913 |
2023-01-20 | $34.46 | $34.62 | $34.32 | $34.59 | $34.59 | 177,634 |
2023-01-19 | $34.19 | $34.32 | $34.18 | $34.30 | $34.30 | 124,234 |
2023-01-18 | $34.22 | $34.26 | $33.96 | $33.96 | $33.96 | 117,160 |
2023-01-17 | $34.06 | $34.14 | $33.99 | $34.10 | $34.10 | 55,457 |
2023-01-13 | $33.86 | $34.02 | $33.83 | $33.97 | $33.97 | 68,060 |
2023-01-12 | $33.40 | $33.57 | $33.25 | $33.52 | $33.52 | 94,536 |
2023-01-11 | $33.22 | $33.34 | $33.16 | $33.32 | $33.32 | 405,686 |
2023-01-10 | $33.22 | $33.28 | $33.09 | $33.27 | $33.27 | 49,446 |
2023-01-09 | $33.21 | $33.32 | $33.12 | $33.14 | $33.14 | 113,231 |
2023-01-06 | $32.68 | $32.95 | $32.55 | $32.95 | $32.95 | 54,546 |
2023-01-05 | $32.25 | $32.35 | $32.12 | $32.34 | $32.34 | 80,296 |
2023-01-04 | $31.77 | $31.99 | $31.63 | $31.98 | $31.98 | 122,055 |
2023-01-03 | $31.56 | $31.73 | $31.48 | $31.50 | $31.50 | 45,644 |
2022-12-30 | $31.30 | $31.45 | $31.17 | $31.22 | $31.22 | 148,017 |
2022-12-29 | $31.11 | $31.19 | $31.02 | $31.19 | $31.19 | 187,397 |
2022-12-28 | $31.07 | $31.12 | $30.80 | $30.83 | $30.83 | 225,465 |
2022-12-27 | $31.20 | $31.37 | $31.18 | $31.34 | $31.34 | 67,319 |
2022-12-23 | $30.45 | $30.45 | $30.34 | $30.39 | $30.39 | 22,014 |
2022-12-22 | $30.61 | $30.61 | $30.25 | $30.32 | $30.32 | 185,354 |
2022-12-21 | $30.75 | $30.84 | $30.67 | $30.73 | $30.73 | 200,140 |
2022-12-20 | $30.66 | $30.85 | $30.66 | $30.80 | $30.80 | 499,065 |
2022-12-19 | $31.33 | $31.33 | $30.96 | $31.04 | $31.04 | 132,815 |
2022-12-16 | $31.56 | $31.69 | $31.51 | $31.57 | $31.57 | 883,929 |
2022-12-15 | $31.90 | $31.95 | $31.50 | $31.62 | $31.62 | 59,434 |
2022-12-14 | $31.87 | $31.95 | $31.65 | $31.83 | $31.83 | 102,204 |
2022-12-13 | $32.11 | $32.14 | $31.70 | $31.72 | $31.72 | 163,658 |
2022-12-12 | $32.53 | $32.53 | $32.30 | $32.47 | $31.70 | 130,397 |
2022-12-09 | $32.96 | $32.96 | $32.55 | $32.57 | $32.57 | 358,484 |
2022-12-08 | $32.88 | $32.98 | $32.37 | $32.68 | $32.68 | 5,812,817 |
2022-12-07 | $32.71 | $32.77 | $32.57 | $32.73 | $32.73 | 45,352 |
2022-12-06 | $32.80 | $32.82 | $32.61 | $32.82 | $32.82 | 404,365 |
2022-12-05 | $32.68 | $32.68 | $32.40 | $32.47 | $32.47 | 87,082 |
2022-12-02 | $31.63 | $32.37 | $31.63 | $32.30 | $32.30 | 70,364 |
2022-12-01 | $32.07 | $32.10 | $31.89 | $31.91 | $31.91 | 89,097 |
2022-11-30 | $31.87 | $32.13 | $31.72 | $32.13 | $32.13 | 153,997 |
2022-11-29 | $31.01 | $31.39 | $30.98 | $31.39 | $31.39 | 313,576 |
2022-11-28 | $29.98 | $30.22 | $29.95 | $30.00 | $30.00 | 68,434 |
2022-11-25 | $30.28 | $30.35 | $30.21 | $30.21 | $30.21 | 16,346 |
2022-11-23 | $30.52 | $30.62 | $30.49 | $30.59 | $30.59 | 57,324 |
2022-11-22 | $30.56 | $30.69 | $30.56 | $30.59 | $30.59 | 75,787 |
2022-11-21 | $30.50 | $30.53 | $30.37 | $30.51 | $30.51 | 40,601 |
2022-11-18 | $30.94 | $30.96 | $30.84 | $30.93 | $30.93 | 40,054 |
2022-11-17 | $30.72 | $31.03 | $30.67 | $31.01 | $31.01 | 61,674 |
2022-11-16 | $31.33 | $31.37 | $31.14 | $31.20 | $31.20 | 73,762 |
2022-11-15 | $31.85 | $31.96 | $31.73 | $31.88 | $31.88 | 85,436 |
2022-11-14 | $31.17 | $31.22 | $30.97 | $31.11 | $31.11 | 34,598 |
2022-11-11 | $31.11 | $31.37 | $31.11 | $31.23 | $31.23 | 116,077 |
2022-11-10 | $30.35 | $30.66 | $30.22 | $30.63 | $30.63 | 41,354 |
2022-11-09 | $29.83 | $29.88 | $29.52 | $29.52 | $29.52 | 56,248 |
2022-11-08 | $30.11 | $30.25 | $29.99 | $30.16 | $30.16 | 50,372 |
2022-11-07 | $30.43 | $30.50 | $30.24 | $30.32 | $30.32 | 66,129 |
2022-11-04 | $30.62 | $30.94 | $30.47 | $30.87 | $30.87 | 138,333 |
2022-11-03 | $28.72 | $29.08 | $28.72 | $29.04 | $29.04 | 56,323 |
2022-11-02 | $29.00 | $29.20 | $28.81 | $28.85 | $28.85 | 32,094 |
2022-11-01 | $28.76 | $28.88 | $28.60 | $28.65 | $28.65 | 49,020 |
2022-10-31 | $27.75 | $27.82 | $27.68 | $27.70 | $27.70 | 42,838 |
2022-10-28 | $28.27 | $28.29 | $28.16 | $28.26 | $28.26 | 32,397 |
2022-10-27 | $28.98 | $29.11 | $28.85 | $28.90 | $28.90 | 339,323 |
2022-10-26 | $29.27 | $29.74 | $29.27 | $29.66 | $29.66 | 79,996 |
2022-10-25 | $28.66 | $28.90 | $28.66 | $28.83 | $28.83 | 34,773 |
2022-10-24 | $28.70 | $28.82 | $28.58 | $28.72 | $28.72 | 380,110 |
2022-10-21 | $29.84 | $30.19 | $29.84 | $30.18 | $30.18 | 40,070 |
2022-10-20 | $30.05 | $30.34 | $29.96 | $29.99 | $29.99 | 50,240 |
2022-10-19 | $29.96 | $29.99 | $29.81 | $29.88 | $29.88 | 106,138 |
2022-10-18 | $30.87 | $30.87 | $30.47 | $30.58 | $30.58 | 65,477 |
2022-10-17 | $30.86 | $31.08 | $30.86 | $30.95 | $30.95 | 71,512 |
2022-10-14 | $30.69 | $30.77 | $30.46 | $30.51 | $30.51 | 85,362 |
2022-10-13 | $29.68 | $30.38 | $29.65 | $30.28 | $30.28 | 215,259 |
2022-10-12 | $30.02 | $30.17 | $30.02 | $30.10 | $30.10 | 118,709 |
2022-10-11 | $29.93 | $30.10 | $29.80 | $29.94 | $29.94 | 343,555 |
2022-10-10 | $30.09 | $30.14 | $29.80 | $29.93 | $29.93 | 155,158 |
2022-10-07 | $31.40 | $31.45 | $31.08 | $31.12 | $31.12 | 38,632 |
2022-10-06 | $31.88 | $31.88 | $31.74 | $31.76 | $31.76 | 37,509 |
2022-10-05 | $31.95 | $32.09 | $31.80 | $32.00 | $32.00 | 110,094 |
2022-10-04 | $31.32 | $31.80 | $31.30 | $31.76 | $31.76 | 88,364 |
2022-10-03 | $30.52 | $30.78 | $30.41 | $30.75 | $30.75 | 48,759 |
2022-09-30 | $30.61 | $30.78 | $30.58 | $30.63 | $30.63 | 75,004 |
2022-09-29 | $30.95 | $31.14 | $30.84 | $31.10 | $31.10 | 181,394 |
2022-09-28 | $30.76 | $31.14 | $30.58 | $31.04 | $31.04 | 73,474 |
2022-09-27 | $31.26 | $31.32 | $31.02 | $31.11 | $31.11 | 66,901 |
2022-09-26 | $30.88 | $31.01 | $30.75 | $30.79 | $30.79 | 43,042 |
2022-09-23 | $30.98 | $31.09 | $30.85 | $30.95 | $30.95 | 143,923 |
2022-09-22 | $31.70 | $31.70 | $31.47 | $31.49 | $31.49 | 65,912 |
2022-09-21 | $31.86 | $31.91 | $31.60 | $31.63 | $31.63 | 26,246 |
2022-09-20 | $32.15 | $32.15 | $32.00 | $32.02 | $32.02 | 91,375 |
2022-09-19 | $32.04 | $32.23 | $32.04 | $32.23 | $32.23 | 70,457 |
2022-09-16 | $32.18 | $32.21 | $32.01 | $32.21 | $32.21 | 138,313 |
2022-09-15 | $33.00 | $33.10 | $32.82 | $32.82 | $32.82 | 45,702 |
2022-09-14 | $33.69 | $33.69 | $33.53 | $33.56 | $33.56 | 14,871 |
2022-09-13 | $33.49 | $33.73 | $33.39 | $33.45 | $33.45 | 74,205 |
2022-09-12 | $34.01 | $34.13 | $33.94 | $34.09 | $34.09 | 31,407 |
2022-09-09 | $33.88 | $34.00 | $33.85 | $33.93 | $33.93 | 26,502 |
2022-09-08 | $33.38 | $33.52 | $33.35 | $33.48 | $33.48 | 25,261 |
2022-09-07 | $33.40 | $33.70 | $33.40 | $33.70 | $33.70 | 23,813 |
2022-09-06 | $33.38 | $33.45 | $33.25 | $33.32 | $33.32 | 71,959 |
2022-09-02 | $33.38 | $33.50 | $33.22 | $33.23 | $33.23 | 78,434 |
2022-09-01 | $33.75 | $33.77 | $33.53 | $33.66 | $33.66 | 34,406 |
2022-08-31 | $33.97 | $33.97 | $33.72 | $33.74 | $33.74 | 223,110 |
2022-08-30 | $33.92 | $34.00 | $33.64 | $33.76 | $33.76 | 359,134 |
2022-08-29 | $34.13 | $34.22 | $34.05 | $34.08 | $34.08 | 20,342 |
2022-08-26 | $34.71 | $34.80 | $34.23 | $34.25 | $34.25 | 85,686 |
2022-08-25 | $34.61 | $34.87 | $34.58 | $34.82 | $34.82 | 59,634 |
2022-08-24 | $34.35 | $34.49 | $34.28 | $34.35 | $34.35 | 62,461 |
2022-08-23 | $35.04 | $35.30 | $35.04 | $35.17 | $35.17 | 249,170 |
2022-08-22 | $35.00 | $35.01 | $34.93 | $34.95 | $34.95 | 36,227 |
2022-08-19 | $34.91 | $35.00 | $34.72 | $34.78 | $34.78 | 18,254 |
2022-08-18 | $35.38 | $35.46 | $35.32 | $35.37 | $35.37 | 28,693 |
2022-08-17 | $35.64 | $35.74 | $35.57 | $35.68 | $35.68 | 33,667 |
2022-08-16 | $35.29 | $35.51 | $35.29 | $35.49 | $35.49 | 31,487 |
2022-08-15 | $35.34 | $35.54 | $35.34 | $35.37 | $35.37 | 86,355 |
2022-08-12 | $35.51 | $35.81 | $35.51 | $35.80 | $35.80 | 57,649 |
2022-08-11 | $35.69 | $36.00 | $35.63 | $35.71 | $35.71 | 64,884 |
2022-08-10 | $35.21 | $35.36 | $35.17 | $35.28 | $35.28 | 19,908 |
2022-08-09 | $35.37 | $35.37 | $35.24 | $35.28 | $35.28 | 77,843 |
2022-08-08 | $35.20 | $35.30 | $35.11 | $35.24 | $35.24 | 111,112 |
2022-08-05 | $34.89 | $35.13 | $34.89 | $35.12 | $35.12 | 63,569 |
2022-08-04 | $34.64 | $34.83 | $34.64 | $34.77 | $34.77 | 30,637 |
2022-08-03 | $34.44 | $34.53 | $34.35 | $34.47 | $34.47 | 89,394 |
2022-08-02 | $34.57 | $34.94 | $34.53 | $34.67 | $34.67 | 203,249 |
2022-08-01 | $35.23 | $35.23 | $34.90 | $35.06 | $35.06 | 194,064 |
2022-07-29 | $35.16 | $35.28 | $35.06 | $35.27 | $35.27 | 110,131 |
2022-07-28 | $35.81 | $35.81 | $35.54 | $35.78 | $35.78 | 186,221 |
2022-07-27 | $35.78 | $35.94 | $35.66 | $35.90 | $35.90 | 298,330 |
2022-07-26 | $35.83 | $35.83 | $35.58 | $35.59 | $35.59 | 74,425 |
2022-07-25 | $35.61 | $35.65 | $35.53 | $35.60 | $35.60 | 32,002 |
2022-07-22 | $35.71 | $35.84 | $35.51 | $35.59 | $35.59 | 64,678 |
2022-07-21 | $35.64 | $35.84 | $35.64 | $35.79 | $35.79 | 220,912 |
2022-07-20 | $36.15 | $36.20 | $35.94 | $36.02 | $36.02 | 191,412 |
2022-07-19 | $36.22 | $36.24 | $36.14 | $36.17 | $36.17 | 253,268 |
2022-07-18 | $36.38 | $36.38 | $36.04 | $36.04 | $36.04 | 68,651 |
2022-07-15 | $35.68 | $35.75 | $35.43 | $35.73 | $35.73 | 136,908 |
2022-07-14 | $36.14 | $36.32 | $35.89 | $36.29 | $36.29 | 83,249 |
2022-07-13 | $36.10 | $36.41 | $36.03 | $36.27 | $36.27 | 171,245 |
2022-07-12 | $36.21 | $36.40 | $36.17 | $36.21 | $36.21 | 87,706 |
2022-07-11 | $36.68 | $36.71 | $36.50 | $36.51 | $36.51 | 471,442 |
2022-07-08 | $37.53 | $37.67 | $37.38 | $37.61 | $37.61 | 74,914 |
2022-07-07 | $37.65 | $37.93 | $37.61 | $37.61 | $37.61 | 101,001 |
2022-07-06 | $37.43 | $37.45 | $37.22 | $37.32 | $37.32 | 189,250 |
2022-07-05 | $37.42 | $37.92 | $37.41 | $37.92 | $37.92 | 229,050 |
2022-07-01 | $37.74 | $37.97 | $37.68 | $37.94 | $37.94 | 86,263 |
2022-06-30 | $37.90 | $38.06 | $37.77 | $38.05 | $38.05 | 67,349 |
2022-06-29 | $37.45 | $37.47 | $37.23 | $37.28 | $37.28 | 168,749 |
2022-06-28 | $37.86 | $37.90 | $37.51 | $37.57 | $37.57 | 347,796 |
2022-06-27 | $37.64 | $37.64 | $37.48 | $37.50 | $37.50 | 128,967 |
2022-06-24 | $37.21 | $37.40 | $37.15 | $37.36 | $37.36 | 352,025 |
2022-06-23 | $36.73 | $36.85 | $36.62 | $36.74 | $36.74 | 111,902 |
2022-06-22 | $36.06 | $36.22 | $35.99 | $36.06 | $36.06 | 144,443 |
2022-06-21 | $36.53 | $36.73 | $36.48 | $36.69 | $36.69 | 264,457 |
2022-06-17 | $36.41 | $36.54 | $36.16 | $36.42 | $36.42 | 143,857 |
2022-06-16 | $35.72 | $35.91 | $35.46 | $35.80 | $35.80 | 303,516 |
2022-06-15 | $35.98 | $36.52 | $35.91 | $36.42 | $36.42 | 162,647 |
2022-06-14 | $35.22 | $35.45 | $35.22 | $35.32 | $35.32 | 203,593 |
2022-06-13 | $34.86 | $35.04 | $34.58 | $34.62 | $34.62 | 48,142 |
2022-06-10 | $35.60 | $35.60 | $35.25 | $35.25 | $35.25 | 43,347 |
2022-06-09 | $35.21 | $35.21 | $34.88 | $34.97 | $34.97 | 145,787 |
2022-06-08 | $35.70 | $35.77 | $35.57 | $35.67 | $35.60 | 92,825 |
2022-06-07 | $35.49 | $35.73 | $35.31 | $35.71 | $35.64 | 217,638 |
2022-06-06 | $35.60 | $35.60 | $35.20 | $35.22 | $35.15 | 2,254,375 |
2022-06-03 | $35.11 | $35.14 | $34.86 | $34.90 | $34.83 | 17,063 |
2022-06-02 | $34.64 | $35.14 | $34.59 | $35.14 | $35.07 | 212,507 |
2022-06-01 | $34.68 | $34.68 | $34.11 | $34.22 | $34.16 | 188,289 |
2022-05-31 | $34.70 | $34.70 | $34.45 | $34.47 | $34.41 | 118,292 |
2022-05-27 | $33.65 | $33.70 | $33.58 | $33.67 | $33.61 | 208,571 |
2022-05-26 | $33.32 | $33.49 | $33.21 | $33.43 | $33.37 | 34,839 |
2022-05-25 | $33.28 | $33.40 | $33.20 | $33.33 | $33.27 | 18,305 |
2022-05-24 | $33.48 | $33.48 | $33.22 | $33.32 | $33.26 | 12,885 |
2022-05-23 | $34.16 | $34.30 | $34.14 | $34.26 | $34.20 | 29,472 |
2022-05-20 | $34.17 | $34.27 | $33.88 | $34.13 | $34.07 | 70,379 |
2022-05-19 | $33.25 | $33.58 | $33.25 | $33.57 | $33.51 | 271,159 |
2022-05-18 | $33.03 | $33.04 | $32.54 | $32.57 | $32.51 | 67,388 |
2022-05-17 | $33.16 | $33.32 | $33.06 | $33.23 | $33.16 | 36,043 |
2022-05-16 | $32.63 | $32.71 | $32.54 | $32.62 | $32.56 | 156,117 |
2022-05-13 | $32.72 | $32.93 | $32.66 | $32.88 | $32.82 | 28,211 |
2022-05-12 | $32.26 | $32.70 | $32.25 | $32.46 | $32.40 | 55,890 |
2022-05-11 | $32.84 | $32.95 | $32.58 | $32.60 | $32.54 | 66,161 |
2022-05-10 | $32.24 | $32.27 | $31.98 | $32.19 | $32.13 | 43,528 |
2022-05-09 | $31.72 | $32.05 | $31.57 | $31.66 | $31.60 | 180,074 |
2022-05-06 | $32.20 | $32.45 | $32.02 | $32.30 | $32.24 | 174,839 |
2022-05-05 | $33.19 | $33.27 | $32.48 | $32.68 | $32.62 | 221,478 |
2022-05-04 | $33.17 | $33.59 | $32.99 | $33.53 | $33.47 | 67,930 |
2022-05-03 | $33.25 | $33.48 | $33.19 | $33.47 | $33.41 | 386,368 |
2022-05-02 | $32.77 | $33.02 | $32.75 | $33.02 | $32.96 | 43,794 |
2022-04-29 | $33.31 | $33.44 | $33.10 | $33.11 | $33.05 | 102,044 |
2022-04-28 | $32.65 | $32.65 | $32.23 | $32.60 | $32.54 | 1,189,028 |
2022-04-27 | $32.55 | $32.82 | $32.55 | $32.69 | $32.63 | 316,882 |
2022-04-26 | $31.73 | $31.73 | $31.31 | $31.31 | $31.25 | 384,392 |
2022-04-25 | $31.95 | $32.01 | $31.59 | $31.91 | $31.85 | 588,646 |
2022-04-22 | $34.01 | $34.08 | $33.76 | $33.89 | $33.83 | 81,287 |
2022-04-21 | $34.36 | $34.36 | $33.91 | $33.97 | $33.91 | 82,732 |
2022-04-20 | $35.28 | $35.28 | $34.98 | $34.99 | $34.92 | 271,489 |
2022-04-19 | $35.83 | $35.99 | $35.72 | $35.75 | $35.68 | 2,629,387 |
2022-04-18 | $36.31 | $36.42 | $36.27 | $36.35 | $36.28 | 48,900 |
2022-04-14 | $36.55 | $36.55 | $36.38 | $36.45 | $36.38 | 103,300 |
2022-04-13 | $35.98 | $36.39 | $35.98 | $36.35 | $36.28 | 91,926 |
2022-04-12 | $36.41 | $36.50 | $36.26 | $36.26 | $36.19 | 55,909 |
2022-04-11 | $36.01 | $36.02 | $35.64 | $35.69 | $35.62 | 100,735 |
2022-04-08 | $36.91 | $37.02 | $36.81 | $36.87 | $36.80 | 914,172 |
2022-04-07 | $36.82 | $36.87 | $36.69 | $36.79 | $36.72 | 61,611 |
2022-04-06 | $37.19 | $37.24 | $36.97 | $37.06 | $36.99 | 59,218 |
2022-04-05 | $37.68 | $37.68 | $37.11 | $37.13 | $37.06 | 91,119 |
2022-04-04 | $37.60 | $37.71 | $37.52 | $37.65 | $37.58 | 51,742 |
2022-04-01 | $37.75 | $37.75 | $37.44 | $37.60 | $37.53 | 69,235 |
2022-03-31 | $37.07 | $37.15 | $36.90 | $36.90 | $36.83 | 53,200 |
2022-03-30 | $37.41 | $37.50 | $37.34 | $37.38 | $37.31 | 56,744 |
2022-03-29 | $36.51 | $36.60 | $36.42 | $36.56 | $36.49 | 58,822 |
2022-03-28 | $36.51 | $36.51 | $36.31 | $36.49 | $36.42 | 82,013 |
2022-03-25 | $36.72 | $36.77 | $36.60 | $36.71 | $36.64 | 80,835 |
2022-03-24 | $37.22 | $37.43 | $37.22 | $37.40 | $37.33 | 57,304 |
2022-03-23 | $37.22 | $37.59 | $37.22 | $37.48 | $37.41 | 92,794 |
2022-03-22 | $37.57 | $37.75 | $37.49 | $37.62 | $37.55 | 124,773 |
2022-03-21 | $37.72 | $37.72 | $37.31 | $37.53 | $37.46 | 162,910 |
2022-03-18 | $37.28 | $38.01 | $37.20 | $38.01 | $37.94 | 200,839 |
2022-03-17 | $37.13 | $37.33 | $36.86 | $37.31 | $37.24 | 114,213 |
2022-03-16 | $37.35 | $38.24 | $37.33 | $37.90 | $37.83 | 243,677 |
2022-03-15 | $34.62 | $35.16 | $34.30 | $34.55 | $34.49 | 810,432 |
2022-03-14 | $36.46 | $36.56 | $35.86 | $35.87 | $35.80 | 1,750,134 |
2022-03-11 | $38.00 | $38.07 | $37.50 | $37.58 | $37.51 | 91,670 |
2022-03-10 | $37.75 | $37.90 | $37.58 | $37.70 | $37.63 | 107,215 |
2022-03-09 | $37.72 | $37.75 | $37.53 | $37.72 | $37.65 | 58,106 |
2022-03-08 | $37.90 | $38.08 | $37.60 | $37.83 | $37.76 | 137,812 |
2022-03-07 | $38.79 | $38.81 | $38.31 | $38.39 | $38.32 | 142,529 |
2022-03-04 | $39.64 | $39.79 | $39.56 | $39.79 | $39.72 | 72,687 |
2022-03-03 | $40.34 | $40.34 | $40.13 | $40.17 | $40.09 | 59,760 |
2022-03-02 | $40.78 | $40.85 | $40.63 | $40.75 | $40.67 | 89,011 |
2022-03-01 | $40.74 | $40.95 | $40.72 | $40.85 | $40.77 | 56,394 |
2022-02-28 | $40.67 | $41.02 | $40.67 | $40.99 | $40.91 | 116,969 |
2022-02-25 | $40.53 | $40.90 | $40.46 | $40.86 | $40.78 | 66,371 |
2022-02-24 | $39.75 | $40.42 | $39.47 | $40.42 | $40.34 | 1,634,229 |
2022-02-23 | $40.84 | $40.87 | $40.58 | $40.59 | $40.51 | 70,549 |
2022-02-22 | $40.32 | $40.44 | $40.16 | $40.26 | $40.18 | 91,550 |
2022-02-18 | $40.86 | $40.87 | $40.69 | $40.75 | $40.67 | 50,866 |
2022-02-17 | $40.59 | $40.63 | $40.46 | $40.50 | $40.42 | 67,826 |
2022-02-16 | $40.60 | $40.68 | $40.40 | $40.62 | $40.54 | 271,263 |
2022-02-15 | $40.48 | $40.50 | $40.28 | $40.44 | $40.36 | 57,602 |
2022-02-14 | $39.67 | $39.71 | $39.48 | $39.62 | $39.55 | 77,240 |
2022-02-11 | $40.08 | $40.16 | $39.59 | $39.67 | $39.60 | 122,295 |
2022-02-10 | $40.41 | $40.67 | $40.38 | $40.52 | $40.44 | 62,224 |
2022-02-09 | $40.63 | $40.72 | $40.49 | $40.60 | $40.52 | 557,964 |
2022-02-08 | $40.22 | $40.30 | $40.18 | $40.28 | $40.20 | 110,184 |
2022-02-07 | $40.28 | $40.38 | $40.21 | $40.28 | $40.20 | 105,836 |
2022-02-04 | $40.10 | $40.31 | $40.09 | $40.18 | $40.10 | 58,072 |
2022-02-03 | $40.12 | $40.27 | $40.03 | $40.05 | $39.98 | 228,561 |
2022-02-02 | $40.46 | $40.49 | $40.19 | $40.23 | $40.15 | 107,612 |
2022-02-01 | $40.19 | $40.25 | $40.10 | $40.18 | $40.10 | 296,630 |
2022-01-31 | $39.90 | $40.24 | $39.75 | $40.19 | $40.11 | 128,270 |
2022-01-28 | $39.71 | $39.84 | $39.46 | $39.80 | $39.72 | 116,746 |
2022-01-27 | $40.58 | $40.63 | $40.21 | $40.25 | $40.17 | 367,872 |
2022-01-26 | $41.59 | $41.75 | $41.08 | $41.14 | $41.06 | 187,095 |
2022-01-25 | $41.03 | $41.26 | $40.89 | $41.11 | $41.03 | 169,292 |
2022-01-24 | $41.76 | $41.95 | $41.42 | $41.84 | $41.76 | 127,645 |
2022-01-21 | $41.95 | $42.01 | $41.70 | $41.73 | $41.65 | 75,589 |
2022-01-20 | $42.39 | $42.61 | $42.28 | $42.32 | $42.24 | 145,670 |
2022-01-19 | $42.20 | $42.24 | $42.00 | $42.00 | $41.92 | 102,537 |
2022-01-18 | $42.05 | $42.30 | $41.98 | $42.25 | $42.17 | 191,647 |
2022-01-14 | $41.60 | $41.63 | $41.44 | $41.59 | $41.51 | 66,197 |
2022-01-13 | $41.94 | $41.94 | $41.61 | $41.62 | $41.54 | 143,433 |
2022-01-12 | $42.57 | $42.86 | $42.54 | $42.82 | $42.74 | 197,238 |
2022-01-11 | $41.94 | $42.08 | $41.82 | $42.07 | $41.99 | 100,863 |
2022-01-10 | $42.21 | $42.25 | $42.08 | $42.23 | $42.15 | 67,084 |
2022-01-07 | $42.04 | $42.25 | $41.93 | $42.25 | $42.17 | 57,571 |
2022-01-06 | $42.26 | $42.31 | $42.14 | $42.22 | $42.14 | 185,123 |
2022-01-05 | $42.91 | $42.91 | $42.36 | $42.39 | $42.31 | 358,839 |
2022-01-04 | $43.22 | $43.30 | $43.00 | $43.04 | $42.96 | 57,791 |
2022-01-03 | $43.60 | $43.60 | $43.41 | $43.54 | $43.46 | 48,769 |
2021-12-31 | $43.57 | $43.67 | $43.50 | $43.60 | $43.52 | 594,437 |
2021-12-30 | $43.19 | $43.49 | $43.18 | $43.45 | $43.37 | 67,112 |
2021-12-29 | $42.98 | $43.03 | $42.80 | $42.97 | $42.89 | 141,237 |
2021-12-28 | $43.49 | $43.66 | $43.49 | $43.62 | $43.54 | 81,128 |
2021-12-27 | $43.34 | $43.53 | $43.31 | $43.53 | $43.45 | 38,583 |
2021-12-23 | $43.52 | $43.68 | $43.48 | $43.64 | $43.56 | 90,423 |
2021-12-22 | $43.23 | $43.46 | $43.23 | $43.46 | $43.38 | 147,387 |
2021-12-21 | $42.97 | $43.30 | $42.97 | $43.27 | $43.19 | 120,635 |
2021-12-20 | $43.01 | $43.03 | $42.87 | $43.00 | $42.92 | 148,302 |
2021-12-17 | $43.28 | $43.57 | $43.25 | $43.49 | $43.41 | 3,633,982 |
2021-12-16 | $44.38 | $44.38 | $44.09 | $44.15 | $44.07 | 71,915 |
2021-12-15 | $44.01 | $44.01 | $43.73 | $43.93 | $43.85 | 63,143 |
2021-12-14 | $44.30 | $44.31 | $44.18 | $44.26 | $44.18 | 67,297 |
2021-12-13 | $44.75 | $44.75 | $44.33 | $44.57 | $44.49 | 219,325 |
2021-12-10 | $44.99 | $44.99 | $44.86 | $44.95 | $44.46 | 87,435 |
2021-12-09 | $44.84 | $45.02 | $44.79 | $45.02 | $44.53 | 119,709 |
2021-12-08 | $44.64 | $44.89 | $44.54 | $44.79 | $44.30 | 146,016 |
2021-12-07 | $43.80 | $43.95 | $43.75 | $43.95 | $43.47 | 290,602 |
2021-12-06 | $43.87 | $44.04 | $43.77 | $43.95 | $43.47 | 115,274 |
2021-12-03 | $43.84 | $43.97 | $43.52 | $43.67 | $43.19 | 50,512 |
2021-12-02 | $43.15 | $43.50 | $43.15 | $43.36 | $42.88 | 290,230 |
2021-12-01 | $43.43 | $43.53 | $43.08 | $43.11 | $42.64 | 65,409 |
2021-11-30 | $43.29 | $43.57 | $43.17 | $43.42 | $42.94 | 103,592 |
2021-11-29 | $43.29 | $43.35 | $43.07 | $43.22 | $42.75 | 71,236 |
2021-11-26 | $43.33 | $43.33 | $43.01 | $43.12 | $42.65 | 58,201 |
2021-11-24 | $43.66 | $43.72 | $43.59 | $43.65 | $43.17 | 40,883 |
2021-11-23 | $43.65 | $43.76 | $43.55 | $43.66 | $43.18 | 215,483 |
2021-11-22 | $43.70 | $43.83 | $43.65 | $43.65 | $43.17 | 253,550 |
2021-11-19 | $43.34 | $43.45 | $43.30 | $43.30 | $42.82 | 37,448 |
2021-11-18 | $42.99 | $42.99 | $42.75 | $42.83 | $42.36 | 49,196 |
2021-11-17 | $43.38 | $43.38 | $43.20 | $43.30 | $42.82 | 48,289 |
2021-11-16 | $43.09 | $43.17 | $42.94 | $43.11 | $42.64 | 166,743 |
2021-11-15 | $43.36 | $43.36 | $43.24 | $43.29 | $42.81 | 34,784 |
2021-11-12 | $43.51 | $43.59 | $43.43 | $43.45 | $42.97 | 40,599 |
2021-11-11 | $43.34 | $43.63 | $43.34 | $43.57 | $43.09 | 47,020 |
2021-11-10 | $43.07 | $43.07 | $42.70 | $42.73 | $42.26 | 256,196 |
2021-11-09 | $43.14 | $43.19 | $42.91 | $43.08 | $42.61 | 143,877 |
2021-11-08 | $43.06 | $43.34 | $43.00 | $43.30 | $42.82 | 476,179 |
2021-11-05 | $42.83 | $42.87 | $42.74 | $42.82 | $42.35 | 27,366 |
2021-11-04 | $43.15 | $43.15 | $42.96 | $43.00 | $42.53 | 127,582 |
2021-11-03 | $42.82 | $42.91 | $42.69 | $42.90 | $42.43 | 93,908 |
2021-11-02 | $42.91 | $42.93 | $42.85 | $42.85 | $42.38 | 26,170 |
2021-11-01 | $43.30 | $43.41 | $43.27 | $43.41 | $42.93 | 65,961 |
2021-10-29 | $43.24 | $43.39 | $43.20 | $43.23 | $42.76 | 24,031 |
2021-10-28 | $43.03 | $43.22 | $42.98 | $43.22 | $42.75 | 126,425 |
2021-10-27 | $43.39 | $43.41 | $43.19 | $43.21 | $42.74 | 52,214 |
2021-10-26 | $43.83 | $43.86 | $43.62 | $43.74 | $43.26 | 53,287 |
2021-10-25 | $43.90 | $43.92 | $43.76 | $43.92 | $43.44 | 231,389 |
2021-10-22 | $43.49 | $43.78 | $43.49 | $43.60 | $43.12 | 89,328 |
2021-10-21 | $43.55 | $43.55 | $43.29 | $43.37 | $42.89 | 464,092 |
2021-10-20 | $43.64 | $43.64 | $43.47 | $43.54 | $43.06 | 30,356 |
2021-10-19 | $43.38 | $43.87 | $43.38 | $43.84 | $43.36 | 55,950 |
2021-10-18 | $42.96 | $43.03 | $42.89 | $42.91 | $42.44 | 28,494 |
2021-10-15 | $43.06 | $43.19 | $43.06 | $43.18 | $42.71 | 45,309 |
2021-10-14 | $42.96 | $42.99 | $42.81 | $42.92 | $42.45 | 34,031 |
2021-10-13 | $43.24 | $43.41 | $43.21 | $43.32 | $42.84 | 65,975 |
2021-10-12 | $42.50 | $42.57 | $42.27 | $42.29 | $41.83 | 65,372 |
2021-10-11 | $42.96 | $43.01 | $42.64 | $42.72 | $42.25 | 77,603 |
2021-10-08 | $43.02 | $43.08 | $42.91 | $43.05 | $42.58 | 178,944 |
2021-10-07 | $42.28 | $42.51 | $42.18 | $42.41 | $41.94 | 138,331 |
2021-10-06 | $41.41 | $41.80 | $41.25 | $41.76 | $41.30 | 168,417 |
2021-10-05 | $41.56 | $41.79 | $41.51 | $41.60 | $41.14 | 62,809 |
2021-10-04 | $41.89 | $41.94 | $41.36 | $41.62 | $41.16 | 120,017 |
2021-10-01 | $42.16 | $42.30 | $41.89 | $42.15 | $41.68 | 327,548 |
2021-09-30 | $42.47 | $42.64 | $42.34 | $42.55 | $42.08 | 736,747 |
2021-09-29 | $41.90 | $41.96 | $41.71 | $41.76 | $41.30 | 217,983 |
2021-09-28 | $42.37 | $42.42 | $42.10 | $42.12 | $41.66 | 62,645 |
2021-09-27 | $42.28 | $42.58 | $42.23 | $42.53 | $42.06 | 203,942 |
2021-09-24 | $42.15 | $42.25 | $42.06 | $42.13 | $41.67 | 388,919 |
2021-09-23 | $42.20 | $42.39 | $42.15 | $42.36 | $41.89 | 246,726 |
2021-09-22 | $42.35 | $42.59 | $42.25 | $42.51 | $42.04 | 139,493 |
2021-09-21 | $41.32 | $41.44 | $41.24 | $41.35 | $40.90 | 52,273 |
2021-09-20 | $41.36 | $41.42 | $40.92 | $41.09 | $40.64 | 184,029 |
2021-09-17 | $42.45 | $42.51 | $42.27 | $42.31 | $41.85 | 525,181 |
2021-09-16 | $42.34 | $42.36 | $42.18 | $42.22 | $41.76 | 44,601 |
2021-09-15 | $42.90 | $43.08 | $42.84 | $43.00 | $42.53 | 30,078 |
2021-09-14 | $43.31 | $43.31 | $43.10 | $43.11 | $42.64 | 55,948 |
2021-09-13 | $43.86 | $43.88 | $43.61 | $43.86 | $43.38 | 54,476 |
2021-09-10 | $44.02 | $44.16 | $43.75 | $43.77 | $43.29 | 92,342 |
2021-09-09 | $43.42 | $43.54 | $43.39 | $43.50 | $43.02 | 24,546 |
2021-09-08 | $43.24 | $43.42 | $43.20 | $43.27 | $42.79 | 76,287 |
2021-09-07 | $43.46 | $43.72 | $43.46 | $43.63 | $43.15 | 64,262 |
2021-09-03 | $42.43 | $42.67 | $42.43 | $42.52 | $42.05 | 70,942 |
2021-09-02 | $42.75 | $42.77 | $42.53 | $42.72 | $42.25 | 368,505 |
2021-09-01 | $42.43 | $42.86 | $42.40 | $42.67 | $42.20 | 375,655 |
2021-08-31 | $42.09 | $42.23 | $42.00 | $42.16 | $41.70 | 552,383 |
2021-08-30 | $42.17 | $42.17 | $41.98 | $42.09 | $41.63 | 62,147 |
2021-08-27 | $42.11 | $42.36 | $42.10 | $42.36 | $41.89 | 44,208 |
2021-08-26 | $42.10 | $42.17 | $42.00 | $42.00 | $41.54 | 16,249 |
2021-08-25 | $42.65 | $42.76 | $42.65 | $42.69 | $42.22 | 54,003 |
2021-08-24 | $42.63 | $42.81 | $42.62 | $42.69 | $42.22 | 63,684 |
2021-08-23 | $41.92 | $42.09 | $41.81 | $42.05 | $41.59 | 60,773 |
2021-08-20 | $41.10 | $41.38 | $41.07 | $41.33 | $40.88 | 61,539 |
2021-08-19 | $42.00 | $42.17 | $41.91 | $42.14 | $41.68 | 82,821 |
2021-08-18 | $42.00 | $42.17 | $41.86 | $41.86 | $41.40 | 98,237 |
2021-08-17 | $41.73 | $41.79 | $41.49 | $41.71 | $41.25 | 96,613 |
2021-08-16 | $42.89 | $42.89 | $42.73 | $42.86 | $42.39 | 42,930 |
2021-08-13 | $42.91 | $43.04 | $42.83 | $43.03 | $42.56 | 250,973 |
2021-08-12 | $43.10 | $43.10 | $42.87 | $43.02 | $42.55 | 94,746 |
2021-08-11 | $43.53 | $43.53 | $43.26 | $43.44 | $42.96 | 66,901 |
2021-08-10 | $43.16 | $43.39 | $43.16 | $43.39 | $42.91 | 137,927 |
2021-08-09 | $42.88 | $42.98 | $42.85 | $42.91 | $42.44 | 143,054 |
2021-08-06 | $42.44 | $42.54 | $42.32 | $42.36 | $41.89 | 56,561 |
2021-08-05 | $42.87 | $42.87 | $42.65 | $42.67 | $42.20 | 57,952 |
2021-08-04 | $42.94 | $42.95 | $42.75 | $42.85 | $42.38 | 117,507 |
2021-08-03 | $42.49 | $42.49 | $42.29 | $42.43 | $41.96 | 65,474 |
2021-08-02 | $42.51 | $42.65 | $42.39 | $42.49 | $42.02 | 172,040 |
2021-07-30 | $41.56 | $41.89 | $41.56 | $41.86 | $41.40 | 55,321 |
2021-07-29 | $42.16 | $42.16 | $41.84 | $41.91 | $41.45 | 93,647 |
2021-07-28 | $41.33 | $42.47 | $41.33 | $42.16 | $41.70 | 617,122 |
2021-07-27 | $40.28 | $40.84 | $39.72 | $40.09 | $39.65 | 261,872 |
2021-07-26 | $41.93 | $42.25 | $41.88 | $42.25 | $41.79 | 256,841 |
2021-07-23 | $43.60 | $43.64 | $43.45 | $43.63 | $43.15 | 26,350 |
2021-07-22 | $44.20 | $44.24 | $44.07 | $44.14 | $43.66 | 98,444 |
2021-07-21 | $44.14 | $44.43 | $43.96 | $44.43 | $43.94 | 111,826 |
2021-07-20 | $43.56 | $43.74 | $43.52 | $43.68 | $43.20 | 36,989 |
2021-07-19 | $43.40 | $43.44 | $43.23 | $43.42 | $42.94 | 28,332 |
2021-07-16 | $43.74 | $43.83 | $43.45 | $43.45 | $42.97 | 31,867 |
2021-07-15 | $44.09 | $44.25 | $44.02 | $44.14 | $43.66 | 42,812 |
2021-07-14 | $43.77 | $43.79 | $43.48 | $43.62 | $43.14 | 58,325 |
2021-07-13 | $43.83 | $44.08 | $43.83 | $43.89 | $43.41 | 22,228 |
2021-07-12 | $43.94 | $44.02 | $43.86 | $44.02 | $43.54 | 39,770 |
2021-07-09 | $43.48 | $43.62 | $43.36 | $43.58 | $43.10 | 35,107 |
2021-07-08 | $42.89 | $43.10 | $42.80 | $43.10 | $42.63 | 96,012 |
2021-07-07 | $43.99 | $43.99 | $43.73 | $43.90 | $43.42 | 118,858 |
2021-07-06 | $43.03 | $43.17 | $42.80 | $42.85 | $42.38 | 33,196 |
2021-07-02 | $43.34 | $43.38 | $43.17 | $43.22 | $42.75 | 25,704 |
2021-07-01 | $44.14 | $44.18 | $43.90 | $44.01 | $43.53 | 105,713 |
2021-06-30 | $44.29 | $44.47 | $44.17 | $44.35 | $43.86 | 19,232 |
2021-06-29 | $43.94 | $44.14 | $43.94 | $44.08 | $43.60 | 58,134 |
2021-06-28 | $44.37 | $44.47 | $44.37 | $44.47 | $43.98 | 65,903 |
2021-06-25 | $44.18 | $44.33 | $44.17 | $44.20 | $43.71 | 21,798 |
2021-06-24 | $43.45 | $43.66 | $43.45 | $43.62 | $43.14 | 38,201 |
2021-06-23 | $43.17 | $43.40 | $43.17 | $43.26 | $42.79 | 319,590 |
2021-06-22 | $42.96 | $43.14 | $42.96 | $43.12 | $42.65 | 131,087 |
2021-06-21 | $42.83 | $43.11 | $42.83 | $43.10 | $42.63 | 137,157 |
2021-06-18 | $42.76 | $42.88 | $42.65 | $42.75 | $42.28 | 164,378 |
2021-06-17 | $42.83 | $43.11 | $42.80 | $42.93 | $42.46 | 20,914 |
2021-06-16 | $43.11 | $43.20 | $42.50 | $42.56 | $42.09 | 26,987 |
2021-06-15 | $43.84 | $43.84 | $43.60 | $43.68 | $43.20 | 68,271 |
2021-06-14 | $44.12 | $44.18 | $44.08 | $44.16 | $43.68 | 8,401 |
2021-06-11 | $44.35 | $44.43 | $44.07 | $44.18 | $43.69 | 42,274 |
2021-06-10 | $44.58 | $44.90 | $44.56 | $44.85 | $44.36 | 50,217 |
2021-06-09 | $44.37 | $44.56 | $44.27 | $44.32 | $43.76 | 515,840 |
2021-06-08 | $44.43 | $44.62 | $44.31 | $44.47 | $43.91 | 35,030 |
2021-06-07 | $44.83 | $45.00 | $44.77 | $44.93 | $44.36 | 45,837 |
2021-06-04 | $44.90 | $45.13 | $44.90 | $45.13 | $44.56 | 29,621 |
2021-06-03 | $44.69 | $44.69 | $44.45 | $44.56 | $44.00 | 155,090 |
2021-06-02 | $45.10 | $45.10 | $44.96 | $45.10 | $44.53 | 88,525 |
2021-06-01 | $45.61 | $45.61 | $45.32 | $45.47 | $44.90 | 165,304 |
2021-05-28 | $45.23 | $45.37 | $45.14 | $45.28 | $44.71 | 29,106 |
2021-05-27 | $45.26 | $45.36 | $45.20 | $45.29 | $44.72 | 71,964 |
2021-05-26 | $44.92 | $45.28 | $44.82 | $45.28 | $44.71 | 467,290 |
2021-05-25 | $44.78 | $45.08 | $44.58 | $44.97 | $44.40 | 70,817 |
2021-05-24 | $43.24 | $43.45 | $43.24 | $43.37 | $42.82 | 20,585 |
2021-05-21 | $43.06 | $43.08 | $42.76 | $42.82 | $42.28 | 78,407 |
2021-05-20 | $43.46 | $43.60 | $43.42 | $43.48 | $42.93 | 22,048 |
2021-05-19 | $43.07 | $43.31 | $43.06 | $43.15 | $42.61 | 23,781 |
2021-05-18 | $43.40 | $43.44 | $43.29 | $43.30 | $42.75 | 50,759 |
2021-05-17 | $43.06 | $43.37 | $43.00 | $43.37 | $42.82 | 98,468 |
2021-05-14 | $42.42 | $42.76 | $42.40 | $42.71 | $42.17 | 44,810 |
2021-05-13 | $41.62 | $41.69 | $41.41 | $41.57 | $41.05 | 75,012 |
2021-05-12 | $41.91 | $41.92 | $41.49 | $41.50 | $40.98 | 46,466 |
2021-05-11 | $41.40 | $41.79 | $41.37 | $41.72 | $41.19 | 66,609 |
2021-05-10 | $41.89 | $41.90 | $41.39 | $41.39 | $40.87 | 32,582 |
2021-05-07 | $41.70 | $41.87 | $41.60 | $41.79 | $41.26 | 87,135 |
2021-05-06 | $41.93 | $42.02 | $41.86 | $41.94 | $41.41 | 32,774 |
2021-05-05 | $41.97 | $42.12 | $41.94 | $42.00 | $41.47 | 114,600 |
2021-05-04 | $41.96 | $41.96 | $41.70 | $41.83 | $41.30 | 91,099 |
2021-05-03 | $42.21 | $42.34 | $42.06 | $42.16 | $41.63 | 66,433 |
2021-04-30 | $42.55 | $42.60 | $42.38 | $42.47 | $41.94 | 12,327 |
2021-04-29 | $42.87 | $42.87 | $42.56 | $42.77 | $42.23 | 45,365 |
2021-04-28 | $42.66 | $42.67 | $42.47 | $42.61 | $42.07 | 47,803 |
2021-04-27 | $42.16 | $42.24 | $42.07 | $42.14 | $41.61 | 13,371 |
2021-04-26 | $41.90 | $42.13 | $41.89 | $41.95 | $41.42 | 18,124 |
2021-04-23 | $42.43 | $42.64 | $42.35 | $42.61 | $42.07 | 49,522 |
2021-04-22 | $42.09 | $42.09 | $41.77 | $41.86 | $41.33 | 61,916 |
2021-04-21 | $41.94 | $42.16 | $41.85 | $42.12 | $41.59 | 24,762 |
2021-04-20 | $41.65 | $41.67 | $41.40 | $41.50 | $40.98 | 362,387 |
2021-04-19 | $41.64 | $41.64 | $41.41 | $41.45 | $40.93 | 50,882 |
2021-04-16 | $40.92 | $40.92 | $40.71 | $40.81 | $40.30 | 66,312 |
2021-04-15 | $40.79 | $40.84 | $40.71 | $40.73 | $40.22 | 28,450 |
2021-04-14 | $40.87 | $40.87 | $40.66 | $40.68 | $40.17 | 61,623 |
2021-04-13 | $40.42 | $40.49 | $40.34 | $40.47 | $39.96 | 56,743 |
2021-04-12 | $40.36 | $40.52 | $40.22 | $40.36 | $39.85 | 53,907 |
2021-04-09 | $41.14 | $41.14 | $40.93 | $41.09 | $40.57 | 282,791 |
2021-04-08 | $41.71 | $41.71 | $41.46 | $41.52 | $41.00 | 83,158 |
2021-04-07 | $41.57 | $41.57 | $41.32 | $41.45 | $40.93 | 92,820 |
2021-04-06 | $41.85 | $42.12 | $41.84 | $41.96 | $41.43 | 88,734 |
2021-04-05 | $41.80 | $42.10 | $41.80 | $41.89 | $41.36 | 65,496 |
2021-04-01 | $41.79 | $41.79 | $41.56 | $41.66 | $41.14 | 31,190 |
2021-03-31 | $41.17 | $41.24 | $41.04 | $41.14 | $40.62 | 81,623 |
2021-03-30 | $41.06 | $41.12 | $40.88 | $41.12 | $40.60 | 63,061 |
2021-03-29 | $40.85 | $40.99 | $40.75 | $40.79 | $40.28 | 28,579 |
2021-03-26 | $40.87 | $41.30 | $40.69 | $41.30 | $40.78 | 88,027 |
2021-03-25 | $39.96 | $40.04 | $39.77 | $39.97 | $39.47 | 67,534 |
2021-03-24 | $40.11 | $40.30 | $40.00 | $40.00 | $39.50 | 412,841 |
2021-03-23 | $40.79 | $40.87 | $40.60 | $40.60 | $40.09 | 31,194 |
2021-03-22 | $41.14 | $41.29 | $41.09 | $41.15 | $40.63 | 77,227 |
2021-03-19 | $40.82 | $41.10 | $40.68 | $41.10 | $40.58 | 119,301 |
2021-03-18 | $41.42 | $41.49 | $41.15 | $41.18 | $40.66 | 514,216 |
2021-03-17 | $41.42 | $41.61 | $41.13 | $41.57 | $41.05 | 21,463 |
2021-03-16 | $41.14 | $41.34 | $41.14 | $41.29 | $40.77 | 32,005 |
2021-03-15 | $40.87 | $41.05 | $40.83 | $41.00 | $40.48 | 52,887 |
2021-03-12 | $41.47 | $41.63 | $41.30 | $41.62 | $41.10 | 23,491 |
2021-03-11 | $41.65 | $42.19 | $41.65 | $42.15 | $41.62 | 72,903 |
2021-03-10 | $41.13 | $41.13 | $40.58 | $40.60 | $40.09 | 838,287 |
2021-03-09 | $40.65 | $41.39 | $40.65 | $41.12 | $40.60 | 126,886 |
2021-03-08 | $41.19 | $41.19 | $40.76 | $40.84 | $40.33 | 165,956 |
2021-03-05 | $43.07 | $43.07 | $42.29 | $42.67 | $42.13 | 67,693 |
2021-03-04 | $43.42 | $43.48 | $42.66 | $42.84 | $42.30 | 83,996 |
2021-03-03 | $44.29 | $44.38 | $44.06 | $44.06 | $43.51 | 142,959 |
2021-03-02 | $44.10 | $44.17 | $43.89 | $43.89 | $43.34 | 170,209 |
2021-03-01 | $44.48 | $44.81 | $44.40 | $44.69 | $44.13 | 173,814 |
2021-02-26 | $43.97 | $44.05 | $43.55 | $43.70 | $43.15 | 68,293 |
2021-02-25 | $44.86 | $44.94 | $44.10 | $44.25 | $43.69 | 117,071 |
2021-02-24 | $45.00 | $45.37 | $44.77 | $45.34 | $44.77 | 134,411 |
2021-02-23 | $45.95 | $46.15 | $45.48 | $45.98 | $45.40 | 337,647 |
2021-02-22 | $46.29 | $46.37 | $46.13 | $46.23 | $45.65 | 88,499 |
2021-02-19 | $48.10 | $48.17 | $47.93 | $47.96 | $47.36 | 161,685 |
2021-02-18 | $47.68 | $47.92 | $47.41 | $47.92 | $47.32 | 117,161 |
2021-02-17 | $49.18 | $49.42 | $49.10 | $49.41 | $48.79 | 91,766 |
2021-02-16 | $49.01 | $49.33 | $48.97 | $49.01 | $48.39 | 180,666 |
2021-02-12 | $48.63 | $48.89 | $48.60 | $48.70 | $48.09 | 232,423 |
2021-02-11 | $48.80 | $48.86 | $48.66 | $48.67 | $48.06 | 84,459 |
2021-02-10 | $48.36 | $48.57 | $48.11 | $48.45 | $47.84 | 152,551 |
2021-02-09 | $47.29 | $47.81 | $47.25 | $47.81 | $47.21 | 600,811 |
2021-02-08 | $46.02 | $46.53 | $46.00 | $46.53 | $45.94 | 743,424 |
2021-02-05 | $45.53 | $45.53 | $45.31 | $45.35 | $44.78 | 85,949 |
2021-02-04 | $45.40 | $45.40 | $45.15 | $45.38 | $44.81 | 98,645 |
2021-02-03 | $45.40 | $45.66 | $45.32 | $45.66 | $45.08 | 213,044 |
2021-02-02 | $45.41 | $45.42 | $45.24 | $45.38 | $44.81 | 77,171 |
2021-02-01 | $44.38 | $44.63 | $44.35 | $44.62 | $44.06 | 99,663 |
2021-01-29 | $44.45 | $44.47 | $43.87 | $44.12 | $43.56 | 57,388 |
2021-01-28 | $44.09 | $44.65 | $44.05 | $44.53 | $43.97 | 98,851 |
2021-01-27 | $45.13 | $45.13 | $44.87 | $44.95 | $44.39 | 93,696 |
2021-01-26 | $45.71 | $45.72 | $45.55 | $45.66 | $45.08 | 51,428 |
2021-01-25 | $46.17 | $46.17 | $45.79 | $46.06 | $45.48 | 66,419 |
2021-01-22 | $45.68 | $45.68 | $45.45 | $45.54 | $44.97 | 173,554 |
2021-01-21 | $45.86 | $45.90 | $45.65 | $45.76 | $45.18 | 450,782 |
2021-01-20 | $45.11 | $45.20 | $44.90 | $45.10 | $44.53 | 391,730 |
2021-01-19 | $44.73 | $44.74 | $44.48 | $44.55 | $43.99 | 74,855 |
2021-01-15 | $44.69 | $44.70 | $44.42 | $44.56 | $44.00 | 93,587 |
2021-01-14 | $45.30 | $45.30 | $45.09 | $45.14 | $44.57 | 124,559 |
2021-01-13 | $45.83 | $45.89 | $45.70 | $45.74 | $45.16 | 153,856 |
2021-01-12 | $46.14 | $46.32 | $45.92 | $46.32 | $45.74 | 81,122 |
2021-01-11 | $44.79 | $44.86 | $44.58 | $44.79 | $44.23 | 40,548 |
2021-01-08 | $45.44 | $45.48 | $45.07 | $45.35 | $44.78 | 356,889 |
2021-01-07 | $45.80 | $45.97 | $45.56 | $45.90 | $45.32 | 311,145 |
2021-01-06 | $45.05 | $45.21 | $44.81 | $44.97 | $44.40 | 131,797 |
2021-01-05 | $44.68 | $44.88 | $44.54 | $44.88 | $44.31 | 89,119 |
2021-01-04 | $43.92 | $44.01 | $43.43 | $43.57 | $43.02 | 109,576 |
2020-12-31 | $42.85 | $42.85 | $42.54 | $42.57 | $42.03 | 23,399 |
2020-12-30 | $41.95 | $42.06 | $41.83 | $42.06 | $41.53 | 75,517 |
2020-12-29 | $41.35 | $41.35 | $41.14 | $41.23 | $40.71 | 31,959 |
2020-12-28 | $41.45 | $41.45 | $41.23 | $41.36 | $40.84 | 27,427 |
2020-12-24 | $41.01 | $41.01 | $40.85 | $40.93 | $40.41 | 11,486 |
2020-12-23 | $41.10 | $41.10 | $40.92 | $40.92 | $40.40 | 22,329 |
2020-12-22 | $40.87 | $40.87 | $40.66 | $40.66 | $40.15 | 38,486 |
2020-12-21 | $40.95 | $41.23 | $40.90 | $41.23 | $40.71 | 83,585 |
2020-12-18 | $41.05 | $41.05 | $40.84 | $40.97 | $40.45 | 43,804 |
2020-12-17 | $41.30 | $41.30 | $40.97 | $40.99 | $40.47 | 252,953 |
2020-12-16 | $40.71 | $40.77 | $40.62 | $40.66 | $40.15 | 58,145 |
2020-12-15 | $40.56 | $40.76 | $40.47 | $40.76 | $40.25 | 60,363 |
2020-12-14 | $40.51 | $40.51 | $40.26 | $40.32 | $39.81 | 32,823 |
2020-12-11 | $40.20 | $40.30 | $40.07 | $40.15 | $39.30 | 58,198 |
2020-12-10 | $40.49 | $40.78 | $40.49 | $40.74 | $39.88 | 68,761 |
2020-12-09 | $40.86 | $40.88 | $40.29 | $40.35 | $39.50 | 132,191 |
2020-12-08 | $41.34 | $41.34 | $41.11 | $41.26 | $40.39 | 67,008 |
2020-12-07 | $41.28 | $41.34 | $41.10 | $41.28 | $40.41 | 85,622 |
2020-12-04 | $41.35 | $41.49 | $41.26 | $41.46 | $40.58 | 134,784 |
2020-12-03 | $41.24 | $41.32 | $41.10 | $41.11 | $40.24 | 72,125 |
2020-12-02 | $41.10 | $41.20 | $40.99 | $41.16 | $40.29 | 37,612 |
2020-12-01 | $40.92 | $41.19 | $40.77 | $41.14 | $40.27 | 189,962 |
2020-11-30 | $40.41 | $40.41 | $39.99 | $40.00 | $39.15 | 76,386 |
2020-11-27 | $40.53 | $40.60 | $40.35 | $40.50 | $39.64 | 14,537 |
2020-11-25 | $39.83 | $39.99 | $39.63 | $39.95 | $39.10 | 170,229 |
2020-11-24 | $40.38 | $40.40 | $40.18 | $40.40 | $39.54 | 77,372 |
2020-11-23 | $40.74 | $40.74 | $40.28 | $40.38 | $39.52 | 37,769 |
2020-11-20 | $40.30 | $40.41 | $40.25 | $40.34 | $39.49 | 66,905 |
2020-11-19 | $39.93 | $40.05 | $39.84 | $39.96 | $39.11 | 68,943 |
2020-11-18 | $39.93 | $39.94 | $39.67 | $39.74 | $38.90 | 73,758 |
2020-11-17 | $39.82 | $40.07 | $39.78 | $40.01 | $39.16 | 233,302 |
2020-11-16 | $40.12 | $40.16 | $39.97 | $40.09 | $39.24 | 45,596 |
2020-11-13 | $39.33 | $39.49 | $39.18 | $39.49 | $38.65 | 36,464 |
2020-11-12 | $39.70 | $39.91 | $39.44 | $39.44 | $38.60 | 19,123 |
2020-11-11 | $39.45 | $39.75 | $39.35 | $39.70 | $38.86 | 77,575 |
2020-11-10 | $40.06 | $40.30 | $39.81 | $40.19 | $39.34 | 40,441 |
2020-11-09 | $41.31 | $41.31 | $40.27 | $40.30 | $39.45 | 150,334 |
2020-11-06 | $39.68 | $39.97 | $39.55 | $39.89 | $39.04 | 27,392 |
2020-11-05 | $40.54 | $40.54 | $40.12 | $40.19 | $39.34 | 272,079 |
2020-11-04 | $39.13 | $39.81 | $39.03 | $39.76 | $38.92 | 182,688 |
2020-11-03 | $38.33 | $38.48 | $38.26 | $38.47 | $37.65 | 27,622 |
2020-11-02 | $38.08 | $38.11 | $37.92 | $38.10 | $37.29 | 44,811 |
2020-10-30 | $37.78 | $37.89 | $37.70 | $37.75 | $36.95 | 39,011 |
2020-10-29 | $37.90 | $38.27 | $37.90 | $38.20 | $37.39 | 23,429 |
2020-10-28 | $37.60 | $37.66 | $37.39 | $37.51 | $36.72 | 64,149 |
2020-10-27 | $37.71 | $37.75 | $37.59 | $37.70 | $36.90 | 187,106 |
2020-10-26 | $37.55 | $37.67 | $37.40 | $37.58 | $36.78 | 35,560 |
2020-10-23 | $38.22 | $38.27 | $38.03 | $38.20 | $37.39 | 44,696 |
2020-10-22 | $38.60 | $38.60 | $38.43 | $38.52 | $37.71 | 8,529 |
2020-10-21 | $38.73 | $38.87 | $38.65 | $38.65 | $37.83 | 46,455 |
2020-10-20 | $38.67 | $38.82 | $38.64 | $38.71 | $37.89 | 11,369 |
2020-10-19 | $38.37 | $38.43 | $38.20 | $38.20 | $37.39 | 261,750 |
2020-10-16 | $38.66 | $38.70 | $38.52 | $38.60 | $37.78 | 7,598 |
2020-10-15 | $38.35 | $38.42 | $38.30 | $38.35 | $37.54 | 212,093 |
2020-10-14 | $38.78 | $38.78 | $38.44 | $38.48 | $37.66 | 23,747 |
2020-10-13 | $38.80 | $38.90 | $38.68 | $38.83 | $38.01 | 368,015 |
2020-10-12 | $38.85 | $38.85 | $38.59 | $38.73 | $37.91 | 126,990 |
2020-10-09 | $37.91 | $38.13 | $37.91 | $38.03 | $37.23 | 19,058 |
2020-10-08 | $37.75 | $37.75 | $37.60 | $37.69 | $36.89 | 33,887 |
2020-10-07 | $37.60 | $37.69 | $37.57 | $37.64 | $36.84 | 24,250 |
2020-10-06 | $37.35 | $37.47 | $37.25 | $37.30 | $36.51 | 12,801 |
2020-10-05 | $37.11 | $37.33 | $37.09 | $37.23 | $36.44 | 25,096 |
2020-10-02 | $36.68 | $37.06 | $36.68 | $36.72 | $35.94 | 14,855 |
2020-10-01 | $37.28 | $37.38 | $37.16 | $37.29 | $36.50 | 178,925 |
2020-09-30 | $36.34 | $36.75 | $36.34 | $36.70 | $35.92 | 113,762 |
2020-09-29 | $36.41 | $36.65 | $36.34 | $36.60 | $35.82 | 58,572 |
2020-09-28 | $36.31 | $36.36 | $36.20 | $36.36 | $35.59 | 13,567 |
2020-09-25 | $35.97 | $36.10 | $35.71 | $36.09 | $35.33 | 29,357 |
2020-09-24 | $35.99 | $36.11 | $35.92 | $36.11 | $35.34 | 15,294 |
2020-09-23 | $36.96 | $36.96 | $36.40 | $36.41 | $35.64 | 23,119 |
2020-09-22 | $37.05 | $37.05 | $36.79 | $36.94 | $36.16 | 20,809 |
2020-09-21 | $37.02 | $37.31 | $36.86 | $37.31 | $36.52 | 14,456 |
2020-09-18 | $37.54 | $37.56 | $37.36 | $37.38 | $36.59 | 63,292 |
2020-09-17 | $36.89 | $37.19 | $36.89 | $37.12 | $36.33 | 55,000 |
2020-09-16 | $36.99 | $37.25 | $36.99 | $37.06 | $36.27 | 53,106 |
2020-09-15 | $37.41 | $37.41 | $37.26 | $37.29 | $36.50 | 294,774 |
2020-09-14 | $36.74 | $36.82 | $36.60 | $36.71 | $35.93 | 152,321 |
2020-09-11 | $36.45 | $36.45 | $36.21 | $36.29 | $35.52 | 13,082 |
2020-09-10 | $36.37 | $36.38 | $35.63 | $35.65 | $34.89 | 1,450,719 |
2020-09-09 | $36.52 | $36.65 | $36.40 | $36.47 | $35.70 | 92,294 |
2020-09-08 | $36.89 | $36.89 | $36.77 | $36.80 | $36.02 | 156,924 |
2020-09-04 | $37.96 | $38.15 | $37.56 | $37.96 | $37.16 | 46,668 |
2020-09-03 | $38.37 | $38.37 | $37.89 | $37.94 | $37.14 | 53,881 |
2020-09-02 | $38.66 | $38.66 | $38.42 | $38.62 | $37.80 | 37,121 |
2020-09-01 | $38.52 | $38.69 | $38.52 | $38.57 | $37.75 | 130,368 |
2020-08-31 | $38.09 | $38.11 | $37.89 | $38.05 | $37.24 | 39,326 |
2020-08-28 | $38.27 | $38.50 | $38.26 | $38.33 | $37.52 | 106,110 |
2020-08-27 | $37.53 | $37.53 | $37.26 | $37.30 | $36.51 | 18,951 |
2020-08-26 | $37.23 | $37.31 | $37.07 | $37.15 | $36.36 | 86,116 |
2020-08-25 | $37.42 | $37.55 | $37.39 | $37.53 | $36.73 | 101,930 |
2020-08-24 | $37.56 | $37.56 | $37.27 | $37.32 | $36.52 | 28,458 |
2020-08-21 | $37.09 | $37.12 | $36.92 | $37.04 | $36.26 | 9,062 |
2020-08-20 | $36.97 | $37.11 | $36.85 | $37.09 | $36.30 | 175,255 |
2020-08-19 | $37.35 | $37.43 | $37.01 | $37.01 | $36.23 | 106,047 |
2020-08-18 | $37.81 | $37.81 | $37.56 | $37.63 | $36.83 | 54,862 |
2020-08-17 | $37.67 | $37.67 | $37.50 | $37.64 | $36.84 | 99,939 |
2020-08-14 | $36.72 | $36.72 | $36.58 | $36.59 | $35.81 | 32,411 |
2020-08-13 | $36.36 | $36.38 | $36.21 | $36.32 | $35.55 | 20,675 |
2020-08-12 | $36.42 | $36.58 | $36.41 | $36.48 | $35.71 | 33,956 |
2020-08-11 | $36.79 | $36.86 | $36.45 | $36.45 | $35.68 | 10,631 |
2020-08-10 | $36.99 | $37.00 | $36.84 | $36.96 | $36.18 | 17,592 |
2020-08-07 | $36.81 | $36.81 | $36.58 | $36.71 | $35.93 | 20,246 |
2020-08-06 | $37.33 | $37.40 | $37.25 | $37.40 | $36.61 | 46,879 |
2020-08-05 | $37.31 | $37.51 | $37.31 | $37.37 | $36.58 | 33,886 |
2020-08-04 | $36.78 | $37.15 | $36.76 | $37.00 | $36.22 | 51,405 |
2020-08-03 | $37.25 | $37.28 | $37.04 | $37.27 | $36.48 | 239,081 |
2020-07-31 | $36.37 | $36.37 | $36.06 | $36.15 | $35.38 | 55,733 |
2020-07-30 | $35.92 | $35.98 | $35.68 | $35.94 | $35.18 | 9,572 |
2020-07-29 | $36.03 | $36.25 | $35.99 | $36.20 | $35.43 | 23,905 |
2020-07-28 | $35.31 | $35.31 | $35.11 | $35.16 | $34.41 | 112,060 |
2020-07-27 | $34.96 | $35.14 | $34.96 | $35.12 | $34.37 | 17,674 |
2020-07-24 | $34.70 | $34.94 | $34.61 | $34.94 | $34.20 | 164,168 |
2020-07-23 | $36.18 | $36.44 | $36.15 | $36.21 | $35.44 | 22,433 |
2020-07-22 | $36.29 | $36.38 | $36.01 | $36.18 | $35.41 | 39,857 |
2020-07-21 | $36.43 | $36.43 | $36.21 | $36.31 | $35.54 | 75,890 |
2020-07-20 | $36.27 | $36.32 | $35.90 | $36.24 | $35.47 | 251,172 |
2020-07-17 | $35.42 | $35.46 | $35.15 | $35.33 | $34.58 | 155,743 |
2020-07-16 | $35.21 | $35.37 | $34.97 | $35.37 | $34.62 | 96,956 |
2020-07-15 | $37.06 | $37.17 | $36.86 | $37.05 | $36.26 | 157,500 |
2020-07-14 | $37.08 | $37.52 | $37.01 | $37.52 | $36.72 | 874,575 |
2020-07-13 | $37.72 | $37.83 | $37.42 | $37.42 | $36.62 | 177,088 |
2020-07-10 | $36.85 | $36.85 | $36.57 | $36.76 | $35.98 | 14,800 |
2020-07-09 | $37.32 | $37.47 | $36.87 | $37.00 | $36.22 | 101,247 |
2020-07-08 | $36.54 | $36.92 | $36.32 | $36.89 | $36.11 | 257,600 |
2020-07-07 | $36.03 | $36.31 | $35.92 | $35.98 | $35.22 | 133,000 |
2020-07-06 | $35.86 | $36.53 | $35.58 | $36.52 | $35.75 | 124,500 |
2020-07-02 | $32.91 | $33.15 | $32.80 | $33.10 | $32.40 | 97,100 |
2020-07-01 | $31.96 | $32.40 | $31.96 | $32.18 | $31.50 | 64,884 |
2020-06-30 | $31.56 | $31.71 | $31.54 | $31.60 | $30.93 | 36,715 |
2020-06-29 | $31.20 | $31.40 | $31.20 | $31.38 | $30.72 | 241,676 |
2020-06-26 | $31.33 | $31.33 | $30.99 | $31.01 | $30.35 | 184,502 |
2020-06-25 | $31.22 | $31.27 | $31.11 | $31.22 | $30.56 | 297,788 |
2020-06-24 | $31.45 | $31.45 | $31.17 | $31.17 | $30.51 | 26,141 |
2020-06-23 | $31.63 | $31.63 | $31.42 | $31.42 | $30.75 | 36,997 |
2020-06-22 | $31.05 | $31.29 | $30.99 | $31.19 | $30.52 | 103,761 |
2020-06-19 | $31.11 | $31.11 | $30.70 | $30.74 | $30.09 | 28,085 |
2020-06-18 | $30.62 | $30.70 | $30.55 | $30.68 | $30.03 | 76,379 |
2020-06-17 | $30.43 | $30.49 | $30.38 | $30.44 | $29.79 | 8,148 |
2020-06-16 | $30.60 | $30.60 | $30.03 | $30.18 | $29.54 | 251,891 |
2020-06-15 | $29.83 | $30.28 | $29.83 | $30.22 | $29.58 | 88,500 |
2020-06-12 | $30.38 | $30.40 | $30.02 | $30.21 | $29.48 | 16,144 |
2020-06-11 | $30.09 | $30.20 | $29.84 | $29.88 | $29.15 | 140,962 |
2020-06-10 | $30.54 | $30.58 | $30.40 | $30.52 | $29.78 | 10,400 |
2020-06-09 | $30.21 | $30.36 | $30.21 | $30.35 | $29.61 | 9,815 |
2020-06-08 | $30.31 | $30.46 | $30.20 | $30.46 | $29.72 | 116,200 |
2020-06-05 | $30.23 | $30.45 | $30.23 | $30.31 | $29.57 | 23,700 |
2020-06-04 | $29.87 | $29.87 | $29.71 | $29.78 | $29.06 | 8,100 |
2020-06-03 | $30.00 | $30.22 | $29.93 | $30.12 | $29.39 | 243,957 |
2020-06-02 | $29.92 | $30.02 | $29.84 | $29.92 | $29.19 | 13,117 |
2020-06-01 | $29.23 | $29.63 | $29.14 | $29.60 | $28.88 | 18,071 |
2020-05-29 | $28.73 | $29.00 | $28.57 | $28.94 | $28.24 | 43,900 |
2020-05-28 | $28.54 | $28.76 | $28.44 | $28.44 | $27.75 | 19,473 |
2020-05-27 | $28.44 | $28.53 | $28.30 | $28.43 | $27.74 | 51,036 |
2020-05-26 | $28.87 | $29.05 | $28.75 | $28.80 | $28.10 | 76,540 |
2020-05-22 | $28.66 | $28.74 | $28.46 | $28.63 | $27.94 | 12,141 |
2020-05-21 | $29.21 | $29.22 | $28.93 | $28.98 | $28.28 | 14,566 |
2020-05-20 | $29.61 | $29.63 | $29.45 | $29.62 | $28.90 | 10,700 |
2020-05-19 | $29.39 | $29.57 | $29.38 | $29.38 | $28.67 | 7,755 |
2020-05-18 | $29.29 | $29.73 | $29.29 | $29.69 | $28.97 | 23,838 |
2020-05-15 | $29.02 | $29.03 | $28.90 | $28.99 | $28.29 | 11,700 |
2020-05-14 | $29.00 | $29.43 | $28.98 | $29.43 | $28.72 | 13,734 |
2020-05-13 | $29.60 | $29.63 | $29.33 | $29.44 | $28.73 | 58,461 |
2020-05-12 | $29.71 | $29.71 | $29.40 | $29.42 | $28.71 | 12,700 |
2020-05-11 | $29.33 | $29.47 | $29.30 | $29.40 | $28.69 | 28,447 |
2020-05-08 | $29.65 | $29.82 | $29.60 | $29.67 | $28.95 | 11,160 |
2020-05-07 | $29.45 | $29.45 | $29.27 | $29.36 | $28.65 | 63,730 |
2020-05-06 | $28.96 | $29.05 | $28.84 | $28.94 | $28.24 | 21,655 |
2020-05-05 | $28.05 | $28.11 | $28.02 | $28.05 | $27.37 | 214,800 |
2020-05-04 | $27.56 | $27.70 | $27.56 | $27.66 | $26.99 | 63,182 |
2020-05-01 | $27.78 | $27.99 | $27.58 | $27.59 | $26.92 | 20,237 |
2020-04-30 | $29.21 | $29.21 | $28.50 | $28.57 | $27.88 | 44,630 |
2020-04-29 | $29.00 | $29.00 | $28.93 | $29.00 | $28.30 | 14,900 |
2020-04-28 | $29.13 | $29.13 | $28.83 | $28.83 | $28.13 | 13,752 |
2020-04-27 | $28.65 | $28.77 | $28.65 | $28.76 | $28.07 | 21,843 |
2020-04-24 | $28.66 | $28.66 | $28.48 | $28.56 | $27.87 | 13,200 |
2020-04-23 | $28.90 | $29.02 | $28.70 | $28.73 | $28.03 | 10,400 |
2020-04-22 | $28.86 | $28.89 | $28.83 | $28.83 | $28.13 | 7,700 |
2020-04-21 | $28.12 | $28.39 | $28.12 | $28.25 | $27.56 | 386,515 |
2020-04-20 | $28.54 | $28.75 | $28.49 | $28.51 | $27.82 | 8,356 |
2020-04-17 | $28.50 | $28.66 | $28.46 | $28.66 | $27.96 | 8,853 |
2020-04-16 | $28.21 | $28.33 | $28.19 | $28.23 | $27.55 | 12,900 |
2020-04-15 | $28.07 | $28.16 | $28.03 | $28.14 | $27.46 | 17,314 |
2020-04-14 | $28.51 | $28.70 | $28.51 | $28.67 | $27.97 | 7,911 |
2020-04-13 | $28.24 | $28.24 | $27.97 | $28.00 | $27.32 | 18,776 |
2020-04-09 | $28.82 | $28.82 | $28.50 | $28.52 | $27.83 | 89,736 |
2020-04-08 | $28.30 | $28.50 | $28.30 | $28.45 | $27.76 | 5,304 |
2020-04-07 | $28.92 | $28.92 | $28.21 | $28.28 | $27.59 | 37,900 |
2020-04-06 | $28.34 | $28.40 | $28.26 | $28.26 | $27.57 | 17,985 |
2020-04-03 | $27.67 | $27.87 | $27.51 | $27.66 | $26.99 | 8,115 |
2020-04-02 | $27.60 | $27.84 | $27.48 | $27.82 | $27.14 | 7,200 |
2020-04-01 | $27.13 | $27.30 | $26.82 | $26.82 | $26.17 | 25,924 |
2020-03-31 | $27.50 | $27.69 | $27.20 | $27.20 | $26.54 | 31,472 |
2020-03-30 | $27.28 | $27.53 | $27.13 | $27.50 | $26.83 | 43,101 |
2020-03-27 | $27.25 | $27.41 | $27.09 | $27.25 | $26.59 | 47,978 |
2020-03-26 | $27.81 | $28.37 | $27.62 | $28.37 | $27.68 | 28,602 |
2020-03-25 | $27.77 | $27.95 | $27.37 | $27.81 | $27.14 | 25,352 |
2020-03-24 | $27.53 | $27.53 | $27.19 | $27.47 | $26.80 | 27,849 |
2020-03-23 | $26.24 | $26.64 | $26.13 | $26.42 | $25.78 | 10,847 |
2020-03-20 | $27.52 | $27.52 | $26.20 | $26.29 | $25.65 | 72,990 |
2020-03-19 | $26.49 | $27.34 | $26.33 | $27.05 | $26.39 | 69,656 |
2020-03-18 | $26.76 | $27.15 | $26.27 | $26.68 | $26.03 | 44,430 |
2020-03-17 | $27.70 | $28.40 | $27.20 | $28.40 | $27.71 | 24,714 |
2020-03-16 | $26.65 | $27.56 | $25.85 | $26.85 | $26.20 | 151,229 |
2020-03-13 | $29.98 | $30.25 | $29.00 | $29.84 | $29.12 | 342,368 |
2020-03-12 | $29.00 | $29.03 | $28.28 | $28.56 | $27.87 | 42,805 |
2020-03-11 | $30.61 | $30.73 | $30.15 | $30.24 | $29.51 | 327,000 |
2020-03-10 | $31.06 | $31.50 | $30.89 | $31.50 | $30.74 | 10,827 |
2020-03-09 | $28.90 | $30.09 | $28.90 | $29.90 | $29.17 | 101,866 |
2020-03-06 | $30.99 | $31.11 | $30.68 | $30.90 | $30.15 | 117,779 |
2020-03-05 | $31.74 | $31.84 | $31.41 | $31.48 | $30.72 | 110,925 |
2020-03-04 | $31.40 | $31.59 | $31.26 | $31.50 | $30.74 | 26,414 |
2020-03-03 | $30.92 | $31.35 | $30.76 | $30.96 | $30.21 | 38,337 |
2020-03-02 | $30.77 | $31.00 | $30.46 | $30.90 | $30.15 | 114,947 |
2020-02-28 | $29.37 | $29.91 | $28.93 | $29.91 | $29.18 | 379,185 |
2020-02-27 | $30.51 | $30.85 | $30.22 | $30.40 | $29.66 | 52,019 |
2020-02-26 | $30.33 | $30.70 | $30.33 | $30.51 | $29.77 | 56,615 |
2020-02-25 | $30.94 | $30.94 | $30.37 | $30.44 | $29.70 | 81,685 |
2020-02-24 | $29.88 | $30.43 | $29.88 | $30.32 | $29.58 | 84,207 |
2020-02-21 | $30.88 | $31.02 | $30.88 | $30.94 | $30.19 | 103,142 |
2020-02-20 | $30.65 | $30.71 | $30.41 | $30.51 | $29.76 | 81,453 |
2020-02-19 | $30.36 | $30.40 | $30.31 | $30.33 | $29.59 | 199,403 |
2020-02-18 | $30.28 | $30.42 | $30.18 | $30.25 | $29.52 | 36,087 |
2020-02-14 | $29.77 | $29.86 | $29.69 | $29.73 | $29.01 | 12,329 |
2020-02-13 | $29.66 | $29.71 | $29.54 | $29.57 | $28.85 | 378,998 |
2020-02-12 | $30.00 | $30.08 | $29.97 | $29.97 | $29.24 | 30,781 |
2020-02-11 | $29.72 | $29.80 | $29.59 | $29.64 | $28.92 | 18,715 |
2020-02-10 | $29.14 | $29.28 | $29.03 | $29.28 | $28.57 | 45,920 |
2020-02-07 | $28.84 | $28.88 | $28.70 | $28.75 | $28.05 | 49,757 |
2020-02-06 | $29.23 | $29.23 | $28.78 | $28.87 | $28.17 | 15,109 |
2020-02-05 | $29.27 | $29.27 | $28.85 | $28.91 | $28.21 | 43,554 |
2020-02-04 | $28.36 | $28.73 | $28.10 | $28.56 | $27.87 | 88,079 |
2020-02-03 | $26.84 | $27.28 | $26.84 | $27.06 | $26.40 | 58,670 |
2020-01-31 | $27.54 | $27.72 | $27.12 | $27.30 | $26.64 | 77,429 |
2020-01-30 | $27.97 | $28.00 | $27.58 | $27.94 | $27.26 | 32,696 |
2020-01-29 | $28.73 | $28.73 | $28.45 | $28.52 | $27.83 | 43,117 |
2020-01-28 | $28.22 | $28.42 | $28.02 | $28.27 | $27.58 | 19,652 |
2020-01-27 | $27.62 | $28.21 | $27.50 | $28.11 | $27.43 | 116,973 |
2020-01-24 | $30.24 | $30.24 | $29.69 | $29.86 | $29.14 | 26,103 |
2020-01-23 | $30.00 | $30.31 | $29.61 | $30.20 | $29.47 | 113,802 |
2020-01-22 | $31.06 | $31.10 | $30.81 | $30.89 | $30.14 | 16,642 |
2020-01-21 | $30.73 | $30.87 | $30.64 | $30.76 | $30.01 | 33,351 |
2020-01-17 | $31.49 | $31.59 | $31.49 | $31.55 | $30.78 | 192,147 |
2020-01-16 | $31.55 | $31.55 | $31.44 | $31.46 | $30.70 | 18,604 |
2020-01-15 | $31.56 | $31.56 | $31.35 | $31.37 | $30.61 | 11,944 |
2020-01-14 | $31.45 | $31.73 | $31.45 | $31.62 | $30.85 | 130,464 |
2020-01-13 | $31.47 | $31.82 | $31.47 | $31.82 | $31.05 | 30,959 |
2020-01-10 | $30.99 | $31.12 | $30.99 | $31.07 | $30.32 | 58,309 |
2020-01-09 | $31.19 | $31.19 | $31.04 | $31.10 | $30.34 | 133,154 |
2020-01-08 | $30.79 | $31.02 | $30.69 | $30.82 | $30.07 | 21,072 |
2020-01-07 | $30.96 | $30.97 | $30.91 | $30.97 | $30.22 | 500,487 |
2020-01-06 | $30.51 | $30.82 | $30.51 | $30.79 | $30.04 | 36,601 |
2020-01-03 | $30.69 | $30.82 | $30.65 | $30.65 | $29.91 | 8,845 |
2020-01-02 | $30.98 | $31.00 | $30.90 | $31.00 | $30.25 | 17,309 |
2019-12-31 | $30.35 | $30.46 | $30.34 | $30.44 | $29.70 | 7,000 |
2019-12-30 | $30.14 | $30.30 | $30.01 | $30.01 | $29.28 | 12,513 |
2019-12-27 | $29.79 | $29.85 | $29.73 | $29.73 | $29.01 | 11,746 |
2019-12-26 | $29.70 | $29.88 | $29.70 | $29.80 | $29.08 | 12,558 |
2019-12-24 | $29.32 | $29.45 | $29.32 | $29.45 | $28.73 | 4,119 |
2019-12-23 | $29.29 | $29.39 | $29.03 | $29.25 | $28.54 | 19,195 |
2019-12-20 | $29.77 | $29.77 | $29.52 | $29.69 | $28.97 | 12,114 |
2019-12-19 | $29.71 | $29.81 | $29.65 | $29.77 | $29.04 | 49,143 |
2019-12-18 | $29.77 | $29.83 | $29.73 | $29.73 | $29.01 | 10,179 |
2019-12-17 | $29.76 | $29.89 | $29.70 | $29.80 | $29.08 | 22,292 |
2019-12-16 | $29.53 | $29.60 | $29.48 | $29.48 | $28.76 | 13,800 |
2019-12-13 | $29.63 | $29.86 | $29.24 | $29.29 | $28.33 | 37,801 |
2019-12-12 | $28.87 | $29.59 | $28.87 | $29.47 | $28.51 | 15,183 |
2019-12-11 | $28.79 | $29.07 | $28.79 | $29.05 | $28.10 | 17,824 |
2019-12-10 | $29.06 | $29.06 | $28.88 | $28.89 | $27.95 | 11,626 |
2019-12-09 | $28.68 | $28.84 | $28.68 | $28.71 | $27.77 | 6,698 |
2019-12-06 | $28.96 | $28.96 | $28.90 | $28.90 | $27.96 | 10,593 |
2019-12-05 | $28.62 | $28.66 | $28.56 | $28.60 | $27.67 | 147,400 |
2019-12-04 | $28.37 | $28.47 | $28.37 | $28.46 | $27.53 | 11,897 |
2019-12-03 | $28.00 | $28.12 | $27.87 | $28.11 | $27.19 | 4,445 |
2019-12-02 | $28.13 | $28.27 | $28.09 | $28.18 | $27.26 | 17,985 |
2019-11-29 | $28.38 | $28.38 | $28.27 | $28.28 | $27.36 | 5,337 |
2019-11-27 | $28.73 | $28.81 | $28.70 | $28.70 | $27.76 | 5,414 |
2019-11-26 | $28.67 | $28.70 | $28.62 | $28.70 | $27.76 | 677,517 |
2019-11-25 | $28.68 | $28.70 | $28.55 | $28.59 | $27.66 | 23,103 |
2019-11-22 | $28.56 | $28.56 | $28.32 | $28.34 | $27.42 | 34,684 |
2019-11-21 | $28.78 | $28.82 | $28.75 | $28.77 | $27.83 | 9,025 |
2019-11-20 | $28.86 | $28.91 | $28.69 | $28.80 | $27.86 | 196,800 |
2019-11-19 | $29.04 | $29.18 | $29.04 | $29.11 | $28.16 | 7,004 |
2019-11-18 | $28.89 | $28.89 | $28.75 | $28.80 | $27.86 | 60,394 |
2019-11-15 | $28.82 | $28.88 | $28.79 | $28.86 | $27.92 | 18,425 |
2019-11-14 | $28.96 | $28.97 | $28.88 | $28.92 | $27.98 | 19,600 |
2019-11-13 | $28.82 | $28.84 | $28.75 | $28.77 | $27.83 | 183,298 |
2019-11-12 | $28.95 | $28.95 | $28.76 | $28.81 | $27.87 | 10,271 |
2019-11-11 | $28.88 | $29.14 | $28.88 | $29.10 | $28.15 | 7,144 |
2019-11-08 | $29.60 | $29.63 | $29.48 | $29.59 | $28.62 | 71,173 |
2019-11-07 | $29.79 | $29.95 | $29.71 | $29.76 | $28.79 | 50,022 |
2019-11-06 | $29.42 | $29.48 | $29.33 | $29.38 | $28.42 | 256,700 |
2019-11-05 | $29.70 | $29.70 | $29.50 | $29.50 | $28.54 | 71,277 |
2019-11-04 | $29.40 | $29.44 | $29.29 | $29.35 | $28.39 | 13,077 |
2019-11-01 | $28.97 | $29.11 | $28.97 | $29.11 | $28.16 | 4,929 |
2019-10-31 | $28.54 | $28.54 | $28.46 | $28.51 | $27.58 | 2,927 |
2019-10-30 | $28.59 | $28.70 | $28.50 | $28.67 | $27.73 | 190,340 |
2019-10-29 | $28.76 | $28.76 | $28.69 | $28.72 | $27.78 | 42,250 |
2019-10-28 | $28.86 | $28.99 | $28.86 | $28.96 | $28.01 | 20,075 |
2019-10-25 | $28.64 | $28.79 | $28.61 | $28.78 | $27.84 | 4,300 |
2019-10-24 | $28.42 | $28.44 | $28.37 | $28.41 | $27.48 | 325,541 |
2019-10-23 | $28.50 | $28.64 | $28.50 | $28.56 | $27.63 | 31,400 |
2019-10-22 | $28.63 | $28.69 | $28.59 | $28.59 | $27.66 | 197,774 |
2019-10-21 | $28.67 | $28.67 | $28.57 | $28.63 | $27.70 | 13,000 |
2019-10-18 | $28.53 | $28.53 | $28.39 | $28.46 | $27.53 | 4,749 |
2019-10-17 | $29.03 | $29.03 | $28.86 | $28.90 | $27.96 | 11,557 |
2019-10-16 | $28.66 | $28.76 | $28.66 | $28.74 | $27.80 | 188,385 |
2019-10-15 | $28.87 | $29.06 | $28.87 | $28.93 | $27.99 | 17,610 |
2019-10-14 | $29.06 | $29.07 | $28.97 | $28.97 | $28.02 | 16,402 |
2019-10-11 | $28.73 | $29.00 | $28.59 | $28.76 | $27.82 | 62,218 |
2019-10-10 | $28.07 | $28.50 | $28.05 | $28.50 | $27.57 | 255,185 |
2019-10-09 | $27.92 | $27.94 | $27.85 | $27.91 | $27.00 | 2,989 |
2019-10-08 | $27.45 | $27.51 | $27.36 | $27.37 | $26.47 | 300,600 |
2019-10-07 | $27.40 | $27.59 | $27.40 | $27.58 | $26.68 | 3,130 |
2019-10-04 | $27.54 | $27.65 | $27.54 | $27.65 | $26.75 | 4,707 |
2019-10-03 | $27.37 | $27.64 | $27.37 | $27.64 | $26.74 | 11,282 |
2019-10-02 | $27.49 | $27.52 | $27.26 | $27.30 | $26.41 | 34,484 |
2019-10-01 | $27.72 | $27.72 | $27.53 | $27.53 | $26.63 | 5,500 |
2019-09-30 | $27.55 | $27.73 | $27.55 | $27.71 | $26.81 | 63,417 |
2019-09-27 | $28.03 | $28.03 | $27.39 | $27.57 | $26.67 | 27,639 |
2019-09-26 | $28.00 | $28.00 | $27.87 | $27.95 | $27.04 | 6,055 |
2019-09-25 | $28.01 | $28.21 | $28.01 | $28.17 | $27.25 | 10,253 |
2019-09-24 | $28.44 | $28.44 | $28.18 | $28.23 | $27.31 | 12,145 |
2019-09-23 | $28.21 | $28.28 | $28.16 | $28.25 | $27.33 | 14,813 |
2019-09-20 | $28.55 | $28.58 | $28.21 | $28.23 | $27.30 | 12,300 |
2019-09-19 | $28.74 | $28.74 | $28.63 | $28.63 | $27.70 | 18,641 |
2019-09-18 | $28.64 | $28.64 | $28.39 | $28.47 | $27.54 | 9,945 |
2019-09-17 | $28.44 | $28.52 | $28.32 | $28.52 | $27.59 | 8,056 |
2019-09-16 | $29.01 | $29.01 | $28.81 | $28.83 | $27.89 | 494,397 |
2019-09-13 | $29.30 | $29.36 | $29.23 | $29.30 | $28.34 | 9,800 |
2019-09-12 | $29.04 | $29.16 | $29.00 | $29.09 | $28.14 | 8,100 |
2019-09-11 | $28.53 | $28.74 | $28.53 | $28.67 | $27.73 | 22,500 |
2019-09-10 | $29.05 | $29.05 | $28.86 | $28.86 | $27.92 | 13,100 |
2019-09-09 | $29.00 | $29.00 | $28.90 | $28.92 | $27.98 | 8,536 |
2019-09-06 | $28.90 | $28.96 | $28.89 | $28.89 | $27.95 | 17,800 |
2019-09-05 | $28.72 | $28.73 | $28.65 | $28.72 | $27.78 | 21,000 |
2019-09-04 | $28.26 | $28.27 | $28.12 | $28.17 | $27.25 | 51,586 |
2019-09-03 | $27.77 | $27.88 | $27.77 | $27.87 | $26.96 | 51,165 |
2019-08-30 | $27.75 | $27.82 | $27.66 | $27.69 | $26.79 | 24,050 |
2019-08-29 | $27.85 | $27.97 | $27.85 | $27.94 | $27.03 | 5,839 |
2019-08-28 | $27.51 | $27.58 | $27.47 | $27.58 | $26.68 | 4,666 |
2019-08-27 | $27.83 | $27.86 | $27.61 | $27.61 | $26.71 | 4,013 |
2019-08-26 | $27.35 | $27.56 | $27.35 | $27.47 | $26.57 | 5,633 |
2019-08-23 | $27.51 | $27.86 | $27.24 | $27.24 | $26.35 | 25,451 |
2019-08-22 | $27.76 | $27.86 | $27.69 | $27.80 | $26.89 | 25,816 |
2019-08-21 | $27.87 | $28.00 | $27.78 | $28.00 | $27.09 | 23,495 |
2019-08-20 | $27.82 | $27.86 | $27.68 | $27.72 | $26.82 | 6,544 |
2019-08-19 | $27.85 | $27.86 | $27.64 | $27.65 | $26.75 | 32,065 |
2019-08-16 | $27.30 | $27.47 | $27.25 | $27.46 | $26.56 | 23,277 |
2019-08-15 | $27.07 | $27.08 | $26.93 | $27.06 | $26.18 | 55,680 |
2019-08-14 | $26.72 | $26.91 | $26.67 | $26.67 | $25.80 | 32,264 |
2019-08-13 | $27.20 | $27.62 | $27.19 | $27.46 | $26.56 | 45,610 |
2019-08-12 | $26.50 | $26.67 | $26.49 | $26.57 | $25.70 | 13,700 |
2019-08-09 | $26.67 | $26.67 | $26.35 | $26.50 | $25.64 | 27,995 |
2019-08-08 | $26.97 | $27.00 | $26.79 | $26.99 | $26.11 | 62,102 |
2019-08-07 | $26.14 | $26.60 | $26.14 | $26.60 | $25.73 | 33,118 |
2019-08-06 | $26.39 | $26.64 | $26.37 | $26.55 | $25.68 | 490,087 |
2019-08-05 | $26.38 | $26.49 | $25.92 | $25.97 | $25.12 | 32,733 |
2019-08-02 | $27.41 | $27.54 | $27.25 | $27.27 | $26.38 | 320,305 |
2019-08-01 | $28.31 | $28.44 | $27.24 | $27.24 | $26.35 | 17,327 |
2019-07-31 | $28.59 | $28.62 | $28.26 | $28.32 | $27.40 | 10,812 |
2019-07-30 | $28.61 | $28.62 | $28.51 | $28.59 | $27.66 | 16,132 |
2019-07-29 | $28.75 | $28.78 | $28.66 | $28.78 | $27.84 | 10,724 |
2019-07-26 | $28.59 | $28.75 | $28.59 | $28.70 | $27.76 | 10,170 |
2019-07-25 | $28.60 | $28.60 | $28.49 | $28.52 | $27.59 | 3,814 |
2019-07-24 | $28.48 | $28.51 | $28.42 | $28.49 | $27.56 | 6,291 |
2019-07-23 | $28.32 | $28.34 | $28.22 | $28.29 | $27.37 | 4,973 |
2019-07-22 | $28.11 | $28.26 | $28.11 | $28.15 | $27.23 | 10,116 |
2019-07-19 | $28.33 | $28.35 | $28.23 | $28.24 | $27.32 | 18,329 |
2019-07-18 | $28.16 | $28.21 | $28.07 | $28.19 | $27.27 | 5,034 |
2019-07-17 | $28.39 | $28.40 | $28.23 | $28.23 | $27.31 | 67,129 |
2019-07-16 | $28.40 | $28.45 | $28.31 | $28.32 | $27.40 | 17,346 |
2019-07-15 | $28.39 | $28.56 | $28.36 | $28.54 | $27.61 | 132,352 |
2019-07-12 | $28.13 | $28.22 | $27.98 | $28.17 | $27.25 | 178,879 |
2019-07-11 | $28.14 | $28.14 | $27.86 | $27.95 | $27.04 | 42,524 |
2019-07-10 | $28.23 | $28.34 | $28.18 | $28.27 | $27.35 | 15,095 |
2019-07-09 | $27.89 | $28.16 | $27.84 | $28.14 | $27.22 | 36,523 |
2019-07-08 | $28.29 | $28.30 | $28.14 | $28.15 | $27.23 | 54,544 |
2019-07-05 | $28.73 | $28.73 | $28.46 | $28.58 | $27.65 | 30,537 |
2019-07-03 | $28.98 | $29.05 | $28.85 | $29.05 | $28.10 | 36,658 |
2019-07-02 | $29.20 | $29.29 | $29.02 | $29.07 | $28.12 | 18,049 |
2019-07-01 | $29.61 | $29.64 | $29.16 | $29.21 | $28.26 | 620,438 |
2019-06-28 | $28.39 | $28.55 | $28.39 | $28.49 | $27.56 | 13,125 |
2019-06-27 | $28.47 | $28.47 | $28.35 | $28.45 | $27.52 | 20,123 |
2019-06-26 | $28.11 | $28.35 | $28.11 | $28.24 | $27.32 | 34,700 |
2019-06-25 | $28.28 | $28.28 | $27.96 | $27.96 | $27.05 | 14,008 |
2019-06-24 | $28.50 | $28.60 | $28.49 | $28.55 | $27.62 | 19,560 |
2019-06-21 | $28.40 | $28.45 | $28.31 | $28.32 | $27.40 | 13,399 |
2019-06-20 | $28.73 | $28.83 | $28.41 | $28.61 | $27.68 | 36,515 |
2019-06-19 | $27.59 | $27.69 | $27.49 | $27.65 | $26.75 | 160,174 |
2019-06-18 | $27.03 | $27.74 | $27.00 | $27.64 | $26.74 | 47,077 |
2019-06-17 | $26.95 | $27.04 | $26.93 | $26.94 | $26.06 | 5,007 |
2019-06-14 | $26.89 | $26.98 | $26.88 | $26.93 | $25.94 | 10,434 |
2019-06-13 | $27.37 | $27.46 | $27.22 | $27.26 | $26.26 | 21,219 |
2019-06-12 | $27.31 | $27.31 | $27.14 | $27.16 | $26.16 | 45,129 |
2019-06-11 | $27.49 | $27.58 | $27.37 | $27.44 | $26.43 | 11,987 |
2019-06-10 | $26.65 | $26.76 | $26.64 | $26.74 | $25.76 | 15,411 |
2019-06-07 | $26.61 | $26.82 | $26.60 | $26.65 | $25.67 | 16,888 |
2019-06-06 | $26.37 | $26.52 | $26.33 | $26.50 | $25.53 | 8,472 |
2019-06-05 | $26.66 | $26.67 | $26.55 | $26.63 | $25.65 | 14,465 |
2019-06-04 | $26.84 | $26.92 | $26.70 | $26.88 | $25.89 | 61,113 |
2019-06-03 | $26.81 | $27.00 | $26.80 | $26.96 | $25.97 | 76,122 |
2019-05-31 | $26.71 | $26.77 | $26.60 | $26.66 | $25.68 | 181,488 |
2019-05-30 | $26.99 | $27.09 | $26.86 | $26.88 | $25.90 | 83,544 |
2019-05-29 | $26.93 | $27.08 | $26.91 | $27.07 | $26.08 | 9,770 |
2019-05-28 | $27.00 | $27.24 | $26.86 | $26.93 | $25.94 | 248,145 |
2019-05-24 | $26.53 | $26.71 | $26.47 | $26.51 | $25.53 | 291,212 |
2019-05-23 | $26.52 | $26.63 | $26.42 | $26.63 | $25.65 | 42,558 |
2019-05-22 | $26.85 | $26.96 | $26.78 | $26.87 | $25.88 | 7,022 |
2019-05-21 | $27.00 | $27.07 | $26.91 | $26.99 | $26.00 | 40,768 |
2019-05-20 | $26.63 | $26.69 | $26.38 | $26.55 | $25.58 | 28,643 |
2019-05-17 | $26.94 | $27.13 | $26.83 | $26.89 | $25.90 | 54,851 |
2019-05-16 | $28.00 | $28.00 | $27.69 | $27.78 | $26.76 | 16,384 |
2019-05-15 | $27.39 | $27.66 | $27.39 | $27.47 | $26.46 | 4,097 |
2019-05-14 | $27.24 | $27.39 | $27.09 | $27.13 | $26.13 | 34,816 |
2019-05-13 | $26.71 | $26.71 | $26.06 | $26.38 | $25.41 | 360,129 |
2019-05-10 | $27.45 | $27.83 | $27.16 | $27.74 | $26.72 | 35,432 |
2019-05-09 | $26.84 | $27.28 | $26.56 | $27.06 | $26.07 | 38,236 |
2019-05-08 | $27.29 | $27.50 | $27.29 | $27.42 | $26.41 | 31,374 |
2019-05-07 | $27.90 | $27.90 | $27.25 | $27.28 | $26.28 | 53,096 |
2019-05-06 | $28.00 | $28.48 | $27.80 | $28.41 | $27.37 | 87,100 |
2019-05-03 | $29.78 | $29.86 | $29.77 | $29.85 | $28.75 | 21,745 |
2019-05-02 | $29.60 | $29.60 | $29.40 | $29.45 | $28.37 | 9,380 |
2019-05-01 | $29.78 | $29.78 | $29.56 | $29.56 | $28.48 | 48,495 |
2019-04-30 | $29.64 | $29.71 | $29.55 | $29.69 | $28.60 | 7,650 |
2019-04-29 | $29.68 | $29.68 | $29.56 | $29.56 | $28.47 | 10,840 |
2019-04-26 | $29.39 | $29.64 | $29.39 | $29.64 | $28.55 | 12,213 |
2019-04-25 | $29.60 | $29.91 | $29.33 | $29.52 | $28.44 | 42,486 |
2019-04-24 | $30.62 | $30.62 | $30.36 | $30.36 | $29.25 | 28,876 |
2019-04-23 | $30.62 | $30.70 | $30.40 | $30.55 | $29.42 | 353,497 |
2019-04-22 | $30.70 | $30.74 | $30.50 | $30.70 | $29.57 | 35,466 |
2019-04-18 | $31.30 | $31.30 | $31.15 | $31.25 | $30.10 | 32,174 |
2019-04-17 | $31.45 | $31.45 | $31.23 | $31.33 | $30.18 | 16,669 |
2019-04-16 | $31.11 | $31.25 | $30.99 | $31.09 | $29.95 | 41,948 |
2019-04-15 | $30.54 | $30.56 | $30.22 | $30.25 | $29.14 | 21,538 |
2019-04-12 | $30.99 | $31.12 | $30.97 | $30.98 | $29.85 | 74,240 |
2019-04-11 | $30.55 | $30.63 | $30.44 | $30.45 | $29.33 | 19,559 |
2019-04-10 | $31.05 | $31.15 | $31.05 | $31.11 | $29.96 | 18,656 |
2019-04-09 | $30.96 | $31.03 | $30.96 | $30.96 | $29.82 | 28,899 |
2019-04-08 | $31.01 | $31.09 | $30.85 | $31.07 | $29.93 | 39,699 |
2019-04-05 | $31.30 | $31.33 | $31.21 | $31.32 | $30.17 | 45,958 |
2019-04-04 | $30.96 | $31.06 | $30.93 | $31.00 | $29.86 | 29,029 |
2019-04-03 | $30.50 | $30.71 | $30.50 | $30.59 | $29.46 | 24,669 |
2019-04-02 | $30.30 | $30.30 | $30.17 | $30.20 | $29.09 | 49,785 |
2019-04-01 | $30.23 | $30.46 | $30.23 | $30.37 | $29.26 | 59,636 |
2019-03-29 | $29.45 | $29.55 | $29.45 | $29.50 | $28.42 | 8,964 |
2019-03-28 | $28.42 | $28.49 | $28.35 | $28.46 | $27.41 | 5,220 |
2019-03-27 | $28.35 | $28.46 | $28.33 | $28.38 | $27.33 | 6,388 |
2019-03-26 | $28.30 | $28.46 | $28.30 | $28.37 | $27.33 | 8,382 |
2019-03-25 | $28.67 | $28.70 | $28.43 | $28.63 | $27.57 | 19,502 |
2019-03-22 | $29.05 | $29.18 | $28.87 | $28.88 | $27.82 | 16,384 |
2019-03-21 | $29.44 | $29.48 | $29.26 | $29.29 | $28.21 | 429,307 |
2019-03-20 | $29.31 | $29.55 | $29.14 | $29.44 | $28.36 | 21,880 |
2019-03-19 | $29.38 | $29.38 | $29.24 | $29.27 | $28.20 | 13,092 |
2019-03-18 | $29.53 | $29.56 | $29.30 | $29.48 | $28.40 | 39,849 |
2019-03-15 | $28.71 | $28.73 | $28.65 | $28.72 | $27.67 | 15,562 |
2019-03-14 | $28.31 | $28.34 | $28.19 | $28.29 | $27.25 | 12,453 |
2019-03-13 | $28.63 | $28.65 | $28.52 | $28.58 | $27.53 | 19,277 |
2019-03-12 | $28.86 | $28.88 | $28.79 | $28.87 | $27.81 | 26,756 |
2019-03-11 | $28.53 | $28.73 | $28.53 | $28.73 | $27.68 | 20,014 |
2019-03-08 | $27.94 | $27.94 | $27.54 | $27.71 | $26.69 | 40,111 |
2019-03-07 | $29.18 | $29.18 | $28.71 | $28.75 | $27.69 | 23,732 |
2019-03-06 | $29.40 | $29.61 | $29.40 | $29.45 | $28.37 | 581,426 |
2019-03-05 | $29.34 | $29.39 | $29.22 | $29.31 | $28.23 | 17,601 |
2019-03-04 | $29.41 | $29.45 | $29.11 | $29.30 | $28.22 | 60,629 |
2019-03-01 | $28.84 | $28.99 | $28.84 | $28.99 | $27.93 | 71,428 |
2019-02-28 | $28.01 | $28.34 | $28.01 | $28.26 | $27.22 | 10,294 |
2019-02-27 | $28.45 | $28.51 | $28.29 | $28.40 | $27.36 | 100,589 |
2019-02-26 | $28.50 | $28.62 | $28.39 | $28.57 | $27.52 | 55,989 |
2019-02-25 | $29.08 | $29.13 | $28.73 | $29.00 | $27.94 | 120,057 |
2019-02-22 | $27.03 | $27.15 | $26.99 | $27.13 | $26.13 | 16,881 |
2019-02-21 | $26.57 | $26.57 | $26.39 | $26.42 | $25.45 | 16,254 |
2019-02-20 | $26.57 | $26.70 | $26.53 | $26.61 | $25.63 | 11,723 |
2019-02-19 | $26.06 | $26.49 | $25.97 | $26.49 | $25.52 | 200,775 |
2019-02-15 | $25.62 | $25.81 | $25.50 | $25.81 | $24.86 | 9,845 |
2019-02-14 | $25.96 | $26.05 | $25.91 | $26.05 | $25.09 | 17,995 |
2019-02-13 | $25.80 | $26.06 | $25.80 | $26.01 | $25.06 | 15,148 |
2019-02-12 | $25.53 | $25.55 | $25.48 | $25.55 | $24.61 | 7,422 |
2019-02-11 | $25.40 | $25.42 | $25.17 | $25.42 | $24.49 | 7,394 |
2019-02-08 | $24.80 | $24.80 | $24.75 | $24.76 | $23.85 | 3,246 |
2019-02-07 | $25.01 | $25.01 | $24.78 | $24.82 | $23.91 | 5,446 |
2019-02-06 | $25.04 | $25.21 | $25.01 | $25.02 | $24.10 | 6,663 |
2019-02-05 | $25.16 | $25.25 | $25.04 | $25.21 | $24.28 | 8,348 |
2019-02-04 | $25.00 | $25.01 | $24.92 | $24.97 | $24.06 | 8,069 |
2019-02-01 | $25.00 | $25.04 | $24.97 | $25.03 | $24.11 | 4,942 |
2019-01-31 | $24.82 | $25.00 | $24.82 | $24.97 | $24.05 | 10,982 |
2019-01-30 | $24.49 | $24.78 | $24.49 | $24.75 | $23.84 | 6,488 |
2019-01-29 | $24.65 | $24.70 | $24.53 | $24.55 | $23.65 | 34,701 |
2019-01-28 | $24.56 | $24.57 | $24.51 | $24.57 | $23.67 | 3,931 |
2019-01-25 | $24.67 | $24.73 | $24.55 | $24.73 | $23.82 | 7,856 |
2019-01-24 | $24.15 | $24.29 | $24.15 | $24.29 | $23.40 | 3,763 |
2019-01-23 | $24.09 | $24.15 | $24.08 | $24.15 | $23.26 | 938 |
2019-01-22 | $23.95 | $24.06 | $23.95 | $23.95 | $23.07 | 4,924 |
2019-01-18 | $24.41 | $24.46 | $24.39 | $24.43 | $23.53 | 5,045 |
2019-01-17 | $23.83 | $24.23 | $23.83 | $24.20 | $23.31 | 8,267 |
2019-01-16 | $24.15 | $24.27 | $24.15 | $24.20 | $23.31 | 823 |
2019-01-15 | $23.85 | $24.17 | $23.85 | $24.07 | $23.19 | 1,540 |
2019-01-14 | $23.67 | $23.67 | $23.52 | $23.52 | $22.66 | 2,770 |
2019-01-11 | $23.65 | $23.99 | $23.65 | $23.99 | $23.11 | 38,086 |
2019-01-10 | $23.48 | $23.58 | $23.48 | $23.57 | $22.70 | 4,029 |
2019-01-09 | $23.50 | $23.60 | $23.50 | $23.59 | $22.72 | 16,002 |
2019-01-08 | $22.90 | $23.24 | $22.90 | $23.19 | $22.34 | 5,855 |
2019-01-07 | $23.17 | $23.25 | $23.17 | $23.22 | $22.37 | 1,560 |
2019-01-04 | $23.11 | $23.28 | $22.96 | $23.26 | $22.41 | 7,641 |
2019-01-03 | $22.45 | $22.45 | $22.31 | $22.38 | $21.56 | 4,887 |
2019-01-02 | $22.49 | $22.55 | $22.47 | $22.54 | $21.71 | 3,716 |
2018-12-31 | $22.92 | $22.92 | $22.62 | $22.68 | $21.85 | 30,530 |
2018-12-28 | $22.81 | $22.84 | $22.74 | $22.76 | $21.93 | 9,159 |
2018-12-27 | $22.46 | $22.63 | $22.42 | $22.63 | $21.80 | 18,576 |
2018-12-26 | $22.58 | $22.88 | $22.58 | $22.87 | $22.03 | 12,823 |
2018-12-24 | $22.58 | $22.72 | $22.58 | $22.63 | $21.80 | 2,195 |
2018-12-21 | $22.83 | $22.86 | $22.52 | $22.52 | $21.69 | 14,142 |
2018-12-20 | $22.95 | $23.07 | $22.89 | $22.97 | $22.12 | 5,984 |
2018-12-19 | $23.37 | $23.37 | $22.93 | $23.01 | $22.17 | 23,401 |
2018-12-18 | $23.68 | $23.68 | $23.46 | $23.48 | $22.62 | 25,875 |
2018-12-17 | $24.46 | $24.46 | $24.25 | $24.25 | $22.61 | 1,203 |
2018-12-14 | $24.64 | $24.64 | $24.50 | $24.50 | $22.85 | 10,305 |
2018-12-13 | $25.08 | $25.08 | $24.95 | $24.97 | $23.28 | 4,050 |
2018-12-12 | $24.79 | $24.84 | $24.71 | $24.71 | $23.04 | 2,408 |
2018-12-11 | $24.65 | $24.65 | $24.49 | $24.51 | $22.86 | 2,724 |
2018-12-10 | $24.33 | $24.42 | $24.16 | $24.34 | $22.70 | 6,307 |
2018-12-07 | $24.69 | $24.78 | $24.43 | $24.44 | $22.79 | 3,022 |
2018-12-06 | $24.62 | $24.64 | $24.49 | $24.64 | $22.98 | 3,888 |
2018-12-04 | $25.40 | $25.42 | $25.06 | $25.06 | $23.37 | 8,206 |
2018-12-03 | $25.31 | $25.31 | $25.13 | $25.25 | $23.54 | 18,752 |
2018-11-30 | $24.20 | $24.47 | $24.20 | $24.41 | $22.76 | 76,832 |
2018-11-29 | $24.03 | $24.25 | $24.03 | $24.22 | $22.59 | 6,210 |
2018-11-28 | $24.14 | $24.66 | $24.14 | $24.66 | $23.00 | 8,984 |
2018-11-27 | $23.99 | $24.06 | $23.92 | $24.06 | $22.44 | 8,863 |
2018-11-26 | $24.22 | $24.22 | $24.10 | $24.21 | $22.57 | 13,259 |
2018-11-23 | $24.17 | $24.17 | $24.15 | $24.15 | $22.52 | 1,589 |
2018-11-21 | $24.82 | $24.96 | $24.78 | $24.86 | $23.18 | 6,361 |
2018-11-20 | $24.55 | $24.55 | $24.38 | $24.42 | $22.77 | 10,485 |
2018-11-19 | $25.27 | $25.27 | $25.00 | $25.02 | $23.33 | 11,924 |
2018-11-16 | $25.00 | $25.24 | $24.96 | $25.24 | $23.53 | 12,894 |
2018-11-15 | $24.79 | $25.09 | $24.68 | $24.97 | $23.28 | 23,000 |
2018-11-14 | $24.57 | $24.63 | $24.37 | $24.52 | $22.86 | 7,599 |
2018-11-13 | $24.75 | $24.95 | $24.52 | $24.76 | $23.09 | 16,445 |
2018-11-12 | $24.28 | $24.29 | $24.12 | $24.15 | $22.52 | 4,137 |
2018-11-09 | $24.27 | $24.27 | $24.08 | $24.20 | $22.56 | 22,320 |
2018-11-08 | $24.74 | $24.78 | $24.51 | $24.60 | $22.94 | 35,279 |
2018-11-07 | $25.06 | $25.16 | $24.98 | $25.16 | $23.46 | 6,449 |
2018-11-06 | $24.94 | $24.99 | $24.90 | $24.90 | $23.22 | 4,698 |
2018-11-05 | $25.13 | $25.17 | $25.03 | $25.10 | $23.41 | 10,062 |
2018-11-02 | $25.66 | $25.66 | $25.04 | $25.25 | $23.54 | 7,228 |
2018-11-01 | $24.50 | $25.23 | $24.44 | $25.23 | $23.53 | 15,824 |
2018-10-31 | $24.25 | $24.35 | $24.22 | $24.32 | $22.68 | 12,652 |
2018-10-30 | $23.69 | $23.82 | $23.62 | $23.82 | $22.21 | 6,164 |
2018-10-29 | $23.80 | $23.83 | $23.25 | $23.35 | $21.77 | 20,489 |
2018-10-26 | $24.27 | $24.45 | $24.14 | $24.29 | $22.65 | 15,583 |
2018-10-25 | $24.55 | $24.80 | $24.45 | $24.70 | $23.03 | 6,062 |
2018-10-24 | $24.56 | $24.56 | $24.19 | $24.21 | $22.58 | 24,178 |
2018-10-23 | $24.41 | $24.56 | $24.22 | $24.55 | $22.89 | 36,530 |
2018-10-22 | $25.21 | $25.25 | $24.98 | $25.07 | $23.38 | 33,545 |
2018-10-19 | $24.12 | $24.15 | $23.94 | $23.99 | $22.37 | 24,736 |
2018-10-18 | $23.46 | $23.50 | $23.23 | $23.32 | $21.74 | 29,055 |
2018-10-17 | $23.99 | $24.11 | $23.88 | $23.90 | $22.29 | 13,960 |
2018-10-16 | $24.00 | $24.29 | $24.00 | $24.29 | $22.65 | 8,572 |
2018-10-15 | $23.99 | $24.29 | $23.99 | $24.16 | $22.53 | 6,545 |
2018-10-12 | $24.30 | $24.62 | $24.30 | $24.32 | $22.68 | 10,666 |
2018-10-11 | $24.22 | $24.38 | $24.00 | $24.28 | $22.64 | 21,550 |
2018-10-10 | $25.19 | $25.19 | $24.65 | $24.65 | $22.99 | 803,272 |
2018-10-09 | $25.27 | $25.27 | $25.21 | $25.22 | $23.52 | 3,864 |
2018-10-08 | $25.11 | $25.24 | $25.00 | $25.24 | $23.54 | 11,091 |
2018-10-05 | $25.62 | $25.62 | $25.36 | $25.56 | $23.84 | 4,172 |
2018-10-04 | $25.56 | $25.56 | $25.37 | $25.45 | $23.73 | 11,550 |
2018-10-03 | $26.28 | $26.28 | $26.07 | $26.07 | $24.31 | 4,570 |
2018-10-02 | $26.21 | $26.21 | $26.11 | $26.11 | $24.35 | 5,869 |
2018-10-01 | $26.72 | $26.75 | $26.54 | $26.54 | $24.75 | 7,202 |
2018-09-28 | $26.63 | $26.64 | $26.50 | $26.52 | $24.73 | 9,608 |
2018-09-27 | $26.40 | $26.40 | $26.35 | $26.35 | $24.57 | 4,408 |
2018-09-26 | $26.45 | $26.65 | $26.44 | $26.60 | $24.80 | 5,586 |
2018-09-25 | $26.22 | $26.22 | $26.10 | $26.16 | $24.39 | 8,784 |
2018-09-24 | $26.18 | $26.20 | $26.15 | $26.20 | $24.43 | 10,848 |
2018-09-21 | $26.51 | $26.53 | $26.46 | $26.48 | $24.69 | 15,549 |
2018-09-20 | $25.91 | $25.98 | $25.85 | $25.95 | $24.19 | 10,537 |
2018-09-19 | $25.78 | $25.86 | $25.75 | $25.83 | $24.08 | 25,059 |
2018-09-18 | $25.34 | $25.44 | $25.25 | $25.43 | $23.72 | 16,295 |
2018-09-17 | $24.89 | $24.91 | $24.84 | $24.91 | $23.23 | 6,453 |
2018-09-14 | $25.08 | $25.10 | $24.80 | $24.85 | $23.18 | 5,190 |
2018-09-13 | $25.41 | $25.45 | $25.31 | $25.43 | $23.71 | 10,748 |
2018-09-12 | $24.66 | $25.29 | $24.66 | $25.26 | $23.56 | 4,399 |
2018-09-11 | $24.54 | $24.73 | $24.43 | $24.73 | $23.06 | 4,083 |
2018-09-10 | $25.13 | $25.21 | $24.91 | $25.00 | $23.31 | 4,030 |
2018-09-07 | $25.33 | $25.33 | $25.10 | $25.15 | $23.45 | 2,911 |
2018-09-06 | $25.31 | $25.38 | $25.28 | $25.38 | $23.67 | 2,056 |
2018-09-05 | $25.51 | $25.51 | $25.38 | $25.45 | $23.73 | 5,362 |
2018-09-04 | $25.95 | $25.95 | $25.68 | $25.81 | $24.07 | 7,953 |
2018-08-31 | $25.61 | $25.79 | $25.61 | $25.74 | $24.00 | 13,095 |
2018-08-30 | $25.85 | $25.95 | $25.54 | $25.57 | $23.84 | 6,536 |
2018-08-29 | $26.19 | $26.31 | $26.19 | $26.27 | $24.50 | 4,879 |
2018-08-28 | $26.51 | $26.51 | $26.40 | $26.41 | $24.63 | 5,240 |
2018-08-27 | $26.38 | $26.61 | $26.37 | $26.55 | $24.76 | 8,225 |
2018-08-24 | $25.80 | $25.96 | $25.77 | $25.89 | $24.14 | 11,003 |
2018-08-23 | $25.53 | $25.56 | $25.37 | $25.39 | $23.67 | 7,567 |
2018-08-22 | $25.70 | $25.70 | $25.64 | $25.68 | $23.95 | 5,303 |
2018-08-21 | $25.80 | $25.88 | $25.72 | $25.88 | $24.13 | 5,049 |
2018-08-20 | $25.37 | $25.39 | $25.29 | $25.39 | $23.68 | 7,253 |
2018-08-17 | $24.92 | $25.49 | $24.87 | $25.43 | $23.71 | 4,548 |
2018-08-16 | $25.15 | $25.36 | $25.15 | $25.35 | $23.64 | 2,109 |
2018-08-15 | $24.98 | $24.99 | $24.62 | $24.93 | $23.24 | 8,678 |
2018-08-14 | $25.91 | $25.94 | $25.89 | $25.94 | $24.19 | 1,833 |
2018-08-13 | $26.10 | $26.10 | $25.95 | $25.98 | $24.22 | 1,131 |
2018-08-10 | $26.28 | $26.28 | $26.03 | $26.03 | $24.27 | 6,786 |
2018-08-09 | $26.44 | $26.44 | $26.20 | $26.37 | $24.59 | 5,428 |
2018-08-08 | $25.86 | $25.87 | $25.65 | $25.78 | $24.04 | 15,556 |
2018-08-07 | $26.24 | $26.24 | $26.20 | $26.24 | $24.47 | 22,131 |
2018-08-06 | $25.42 | $25.52 | $25.22 | $25.39 | $23.68 | 19,269 |
2018-08-03 | $25.87 | $25.93 | $25.84 | $25.90 | $24.15 | 11,542 |
2018-08-02 | $26.00 | $26.09 | $25.93 | $26.09 | $24.33 | 9,388 |
2018-08-01 | $26.72 | $26.86 | $26.56 | $26.61 | $24.81 | 8,374 |
2018-07-31 | $27.54 | $27.78 | $27.37 | $27.65 | $25.78 | 11,035 |
2018-07-30 | $27.29 | $27.29 | $27.19 | $27.20 | $25.36 | 4,223 |
2018-07-27 | $27.36 | $27.37 | $27.24 | $27.29 | $25.45 | 1,902 |
2018-07-26 | $27.55 | $27.59 | $27.30 | $27.43 | $25.58 | 6,165 |
2018-07-25 | $27.83 | $27.96 | $27.83 | $27.94 | $26.05 | 993 |
2018-07-24 | $27.92 | $27.99 | $27.68 | $27.84 | $25.96 | 4,680 |
2018-07-23 | $27.12 | $27.22 | $27.12 | $27.22 | $25.38 | 3,534 |
2018-07-20 | $26.87 | $27.21 | $26.81 | $27.21 | $25.37 | 8,999 |
2018-07-19 | $26.50 | $26.50 | $26.39 | $26.47 | $24.68 | 2,195 |
2018-07-18 | $26.84 | $26.90 | $26.70 | $26.81 | $25.00 | 63,097 |
2018-07-17 | $26.93 | $27.18 | $26.93 | $27.18 | $25.35 | 7,117 |
2018-07-16 | $27.30 | $27.30 | $27.23 | $27.23 | $25.39 | 3,381 |
2018-07-13 | $27.18 | $27.40 | $27.18 | $27.36 | $25.51 | 1,641 |
2018-07-12 | $27.39 | $27.43 | $27.39 | $27.43 | $25.58 | 794 |
2018-07-11 | $26.65 | $26.97 | $26.58 | $26.58 | $24.79 | 14,946 |
2018-07-10 | $27.39 | $27.42 | $27.36 | $27.36 | $25.51 | 11,585 |
2018-07-09 | $27.33 | $27.53 | $27.33 | $27.51 | $25.65 | 7,140 |
2018-07-06 | $26.34 | $26.63 | $26.34 | $26.54 | $24.75 | 4,949 |
2018-07-05 | $26.63 | $26.63 | $26.41 | $26.45 | $24.66 | 11,215 |
2018-07-03 | $26.86 | $26.86 | $26.58 | $26.58 | $24.79 | 13,539 |
2018-07-02 | $26.39 | $26.79 | $26.36 | $26.79 | $24.98 | 2,819 |
2018-06-29 | $27.78 | $27.79 | $27.71 | $27.74 | $25.87 | 4,521 |
2018-06-28 | $27.17 | $27.27 | $27.12 | $27.27 | $25.43 | 10,295 |
2018-06-27 | $27.65 | $27.70 | $27.18 | $27.18 | $25.35 | 11,488 |
2018-06-26 | $28.27 | $28.27 | $28.01 | $28.11 | $26.21 | 11,160 |
2018-06-25 | $28.62 | $28.62 | $28.30 | $28.49 | $26.57 | 16,199 |
2018-06-22 | $29.04 | $29.07 | $28.98 | $28.99 | $27.03 | 1,862 |
2018-06-21 | $29.02 | $29.02 | $28.80 | $28.85 | $26.90 | 35,167 |
2018-06-20 | $29.39 | $29.46 | $29.27 | $29.27 | $27.29 | 1,780 |
2018-06-19 | $29.41 | $29.41 | $29.09 | $29.30 | $27.32 | 8,655 |
2018-06-18 | $30.13 | $30.18 | $30.13 | $30.13 | $27.99 | 3,368 |
2018-06-15 | $30.71 | $30.71 | $30.43 | $30.55 | $28.38 | 6,406 |
2018-06-14 | $31.08 | $31.08 | $30.91 | $30.91 | $28.71 | 3,269 |
2018-06-13 | $31.10 | $31.10 | $30.89 | $30.93 | $28.73 | 3,392 |
2018-06-12 | $31.27 | $31.27 | $31.25 | $31.25 | $29.03 | 431 |
2018-06-11 | $30.94 | $30.95 | $30.83 | $30.95 | $28.74 | 11,231 |
2018-06-08 | $30.93 | $30.96 | $30.86 | $30.95 | $28.75 | 4,573 |
2018-06-07 | $31.49 | $31.49 | $31.28 | $31.30 | $29.07 | 7,338 |
2018-06-06 | $31.52 | $31.61 | $31.23 | $31.53 | $29.29 | 22,390 |
2018-06-05 | $31.35 | $31.42 | $31.29 | $31.42 | $29.18 | 16,461 |
2018-06-04 | $31.13 | $31.18 | $31.11 | $31.15 | $28.93 | 4,132 |
2018-06-01 | $30.91 | $31.04 | $30.89 | $31.01 | $28.80 | 3,802 |
2018-05-31 | $30.97 | $31.16 | $30.92 | $31.11 | $28.90 | 44,963 |
2018-05-30 | $30.17 | $30.66 | $30.17 | $30.66 | $28.48 | 16,935 |
2018-05-29 | $30.97 | $30.97 | $30.60 | $30.60 | $28.43 | 13,837 |
2018-05-25 | $30.96 | $31.19 | $30.96 | $31.19 | $28.97 | 7,790 |
2018-05-24 | $31.30 | $31.30 | $31.01 | $31.10 | $28.89 | 35,592 |
2018-05-23 | $31.26 | $31.40 | $31.26 | $31.40 | $29.17 | 16,994 |
2018-05-22 | $32.00 | $32.05 | $31.92 | $31.93 | $29.66 | 7,320 |
2018-05-21 | $32.01 | $32.06 | $32.00 | $32.02 | $29.74 | 6,416 |
2018-05-18 | $31.67 | $31.67 | $31.66 | $31.66 | $29.41 | 936 |
2018-05-17 | $31.68 | $31.71 | $31.58 | $31.60 | $29.35 | 3,449 |
2018-05-16 | $31.89 | $32.01 | $31.89 | $32.01 | $29.73 | 540 |
2018-05-15 | $31.86 | $31.94 | $31.71 | $31.71 | $29.45 | 2,578 |
2018-05-14 | $32.09 | $32.21 | $32.09 | $32.20 | $29.91 | 9,642 |
2018-05-11 | $31.86 | $31.88 | $31.80 | $31.80 | $29.54 | 733 |
2018-05-10 | $31.55 | $31.55 | $31.55 | $31.55 | $29.31 | 70 |
2018-05-09 | $31.45 | $31.58 | $31.45 | $31.55 | $29.31 | 1,453 |
2018-05-08 | $31.34 | $31.53 | $31.34 | $31.50 | $29.26 | 1,553 |
2018-05-07 | $31.04 | $31.29 | $31.04 | $31.22 | $29.00 | 2,018 |
2018-05-04 | $30.79 | $30.79 | $30.77 | $30.79 | $28.60 | 2,823 |
2018-05-03 | $30.73 | $30.73 | $30.73 | $30.73 | $28.54 | 1 |
2018-05-02 | $30.73 | $30.73 | $30.73 | $30.73 | $28.54 | 300 |
2018-05-01 | $30.68 | $30.82 | $30.68 | $30.82 | $28.63 | 603 |
2018-04-30 | $31.21 | $31.21 | $30.98 | $31.00 | $28.79 | 1,180 |
2018-04-27 | $30.72 | $30.74 | $30.68 | $30.74 | $28.55 | 973 |
2018-04-26 | $30.93 | $31.01 | $30.81 | $31.00 | $28.79 | 4,044 |
2018-04-25 | $31.09 | $31.09 | $31.09 | $31.09 | $28.88 | 1,020 |
2018-04-24 | $31.42 | $31.42 | $31.29 | $31.32 | $29.09 | 1,785 |
2018-04-23 | $30.90 | $30.90 | $30.90 | $30.90 | $28.70 | 89 |
2018-04-20 | $30.70 | $30.70 | $30.70 | $30.70 | $28.52 | 407 |
2018-04-19 | $31.39 | $31.43 | $31.34 | $31.34 | $29.11 | 1,786 |
2018-04-18 | $31.07 | $31.28 | $31.07 | $31.25 | $29.03 | 712 |
2018-04-17 | $31.39 | $31.47 | $31.25 | $31.47 | $29.23 | 2,224 |
2018-04-16 | $31.57 | $31.57 | $31.50 | $31.50 | $29.26 | 212 |
2018-04-13 | $32.13 | $32.13 | $31.71 | $31.80 | $29.54 | 1,382 |
2018-04-12 | $32.26 | $32.36 | $32.26 | $32.34 | $30.03 | 926 |
2018-04-11 | $32.42 | $32.51 | $32.39 | $32.51 | $30.20 | 891 |
2018-04-10 | $32.35 | $32.35 | $32.29 | $32.29 | $29.99 | 771 |
2018-04-09 | $31.54 | $31.82 | $31.52 | $31.82 | $29.56 | 1,637 |
2018-04-06 | $31.77 | $31.77 | $31.41 | $31.41 | $29.18 | 720 |
2018-04-05 | $32.17 | $32.25 | $32.10 | $32.10 | $29.82 | 1,068 |
2018-04-04 | $31.49 | $31.84 | $31.46 | $31.84 | $29.58 | 2,574 |
2018-04-03 | $31.83 | $32.03 | $31.83 | $32.03 | $29.75 | 953 |
2018-04-02 | $31.95 | $31.95 | $31.66 | $31.66 | $29.41 | 835 |
2018-03-29 | $32.22 | $32.35 | $32.15 | $32.35 | $30.05 | 1,425 |
2018-03-28 | $31.68 | $31.68 | $31.40 | $31.42 | $29.18 | 1,902 |
2018-03-27 | $32.16 | $32.18 | $32.15 | $32.18 | $29.89 | 405 |
2018-03-26 | $31.73 | $31.86 | $31.69 | $31.86 | $29.59 | 1,844 |
2018-03-23 | $32.05 | $32.31 | $31.42 | $31.42 | $29.18 | 974 |
2018-03-22 | $32.05 | $32.31 | $32.05 | $32.09 | $29.81 | 1,855 |
2018-03-21 | $32.89 | $32.89 | $32.80 | $32.86 | $30.52 | 1,274 |
2018-03-20 | $33.10 | $33.11 | $33.10 | $33.11 | $30.76 | 591 |
2018-03-19 | $32.85 | $32.98 | $32.85 | $32.92 | $30.58 | 1,368 |
2018-03-16 | $33.04 | $33.04 | $33.04 | $33.04 | $30.69 | 1,275 |
2018-03-15 | $33.40 | $33.40 | $33.40 | $33.40 | $31.02 | 868 |
2018-03-14 | $33.18 | $33.23 | $33.10 | $33.10 | $30.75 | 2,306 |
2018-03-13 | $33.58 | $33.58 | $33.32 | $33.32 | $30.95 | 3,621 |
2018-03-12 | $33.59 | $33.62 | $33.56 | $33.56 | $31.17 | 1,086 |
2018-03-09 | $33.47 | $33.72 | $33.47 | $33.68 | $31.28 | 2,515 |
2018-03-08 | $33.13 | $33.15 | $33.05 | $33.07 | $30.72 | 619 |
2018-03-07 | $32.76 | $32.92 | $32.76 | $32.92 | $30.58 | 372 |
2018-03-06 | $33.30 | $33.30 | $33.16 | $33.16 | $30.80 | 1,132 |
2018-03-05 | $32.55 | $32.55 | $32.55 | $32.55 | $30.23 | 26 |
2018-03-02 | $32.22 | $32.65 | $32.18 | $32.65 | $30.33 | 1,762 |
2018-03-01 | $32.58 | $32.60 | $32.45 | $32.45 | $30.14 | 797 |
2018-02-28 | $32.66 | $32.70 | $32.44 | $32.44 | $30.13 | 1,119 |
2018-02-27 | $32.82 | $33.04 | $32.58 | $32.60 | $30.28 | 17,793 |
2018-02-26 | $33.43 | $33.78 | $33.43 | $33.78 | $31.38 | 6,706 |
2018-02-23 | $33.88 | $33.88 | $32.93 | $33.14 | $30.78 | 3,234 |
2018-02-22 | $32.94 | $32.94 | $32.93 | $32.93 | $30.59 | 1,416 |
2018-02-21 | $32.91 | $32.91 | $32.62 | $32.62 | $30.30 | 804 |
2018-02-20 | $32.64 | $32.67 | $32.31 | $32.60 | $30.28 | 2,511 |
2018-02-16 | $33.08 | $33.28 | $33.08 | $33.17 | $30.81 | 2,638 |
2018-02-15 | $33.05 | $33.05 | $32.80 | $33.00 | $30.65 | 2,536 |
2018-02-14 | $31.84 | $32.49 | $31.84 | $32.49 | $30.18 | 2,606 |
2018-02-13 | $31.71 | $31.95 | $31.71 | $31.95 | $29.68 | 539 |
2018-02-12 | $31.33 | $31.74 | $31.33 | $31.71 | $29.45 | 1,608 |
2018-02-09 | $30.94 | $30.96 | $29.85 | $30.90 | $28.70 | 10,185 |
2018-02-08 | $32.40 | $32.47 | $31.65 | $31.65 | $29.40 | 5,531 |
2018-02-07 | $32.93 | $33.10 | $32.80 | $32.80 | $30.47 | 8,604 |
2018-02-06 | $33.35 | $34.16 | $33.35 | $34.16 | $31.73 | 3,562 |
2018-02-05 | $34.62 | $34.62 | $34.31 | $34.31 | $31.87 | 4,404 |
2018-02-02 | $34.52 | $34.52 | $34.16 | $34.16 | $31.73 | 2,459 |
2018-02-01 | $34.36 | $34.42 | $34.25 | $34.33 | $31.88 | 5,672 |
2018-01-31 | $34.78 | $34.92 | $34.75 | $34.75 | $32.28 | 4,293 |
2018-01-30 | $34.66 | $34.66 | $34.45 | $34.48 | $32.03 | 1,739 |
2018-01-29 | $34.78 | $34.78 | $34.59 | $34.70 | $32.23 | 5,414 |
2018-01-26 | $35.54 | $35.68 | $35.50 | $35.66 | $33.12 | 70,980 |
2018-01-25 | $35.37 | $35.50 | $35.35 | $35.36 | $32.84 | 4,115 |
2018-01-24 | $35.42 | $35.51 | $35.35 | $35.48 | $32.96 | 10,111 |
2018-01-23 | $34.93 | $35.14 | $34.93 | $35.12 | $32.62 | 3,998 |
2018-01-22 | $34.81 | $34.85 | $34.79 | $34.83 | $32.35 | 1,235 |
2018-01-19 | $34.40 | $34.40 | $34.39 | $34.40 | $31.95 | 16,542 |
2018-01-18 | $34.15 | $34.15 | $34.09 | $34.09 | $31.67 | 1,485 |
2018-01-17 | $33.96 | $34.07 | $33.90 | $34.06 | $31.64 | 3,883 |
2018-01-16 | $34.12 | $34.12 | $33.95 | $33.95 | $31.53 | 9,769 |
2018-01-12 | $33.73 | $33.80 | $33.72 | $33.80 | $31.40 | 2,485 |
2018-01-11 | $33.58 | $33.58 | $33.38 | $33.53 | $31.14 | 18,378 |
2018-01-10 | $33.17 | $33.28 | $33.17 | $33.21 | $30.84 | 1,513 |
2018-01-09 | $33.27 | $33.27 | $33.12 | $33.12 | $30.76 | 2,475 |
2018-01-08 | $33.14 | $33.22 | $33.14 | $33.22 | $30.86 | 5,254 |
2018-01-05 | $33.11 | $33.11 | $33.10 | $33.10 | $30.75 | 658 |
2018-01-04 | $32.97 | $33.05 | $32.97 | $33.00 | $30.65 | 14,805 |
2018-01-03 | $32.89 | $32.89 | $32.81 | $32.85 | $30.51 | 8,269 |
2018-01-02 | $32.70 | $32.70 | $32.58 | $32.58 | $30.26 | 4,280 |
2017-12-29 | $32.15 | $32.15 | $32.03 | $32.03 | $29.75 | 11,736 |
2017-12-28 | $31.83 | $31.83 | $31.83 | $31.83 | $29.57 | 179 |
2017-12-27 | $31.49 | $31.55 | $31.40 | $31.40 | $29.17 | 1,433 |
2017-12-26 | $31.98 | $31.98 | $31.97 | $31.97 | $29.69 | 507 |
2017-12-22 | $31.83 | $31.83 | $31.83 | $31.83 | $29.57 | 302 |
2017-12-21 | $31.93 | $31.93 | $31.93 | $31.93 | $29.66 | 316 |
2017-12-20 | $31.59 | $31.59 | $31.57 | $31.57 | $29.33 | 392 |
2017-12-19 | $31.53 | $31.53 | $31.42 | $31.43 | $29.19 | 4,179 |
2017-12-18 | $31.39 | $31.40 | $31.36 | $31.40 | $28.98 | 3,997 |
2017-12-15 | $31.37 | $31.43 | $31.32 | $31.43 | $29.01 | 19,225 |
2017-12-14 | $31.58 | $31.58 | $31.58 | $31.58 | $29.15 | 85 |
2017-12-13 | $31.60 | $31.76 | $31.60 | $31.76 | $29.32 | 937 |
2017-12-12 | $31.46 | $31.55 | $31.32 | $31.39 | $28.97 | 808 |
2017-12-11 | $31.89 | $31.89 | $31.86 | $31.86 | $29.41 | 607 |
2017-12-08 | $31.46 | $31.46 | $31.34 | $31.41 | $28.99 | 2,352 |
2017-12-07 | $31.10 | $31.14 | $31.06 | $31.06 | $28.67 | 3,470 |
2017-12-06 | $31.36 | $31.36 | $31.29 | $31.31 | $28.90 | 825 |
2017-12-05 | $31.55 | $31.55 | $31.55 | $31.55 | $29.12 | 397 |
2017-12-04 | $31.76 | $31.76 | $31.50 | $31.50 | $29.07 | 4,143 |
2017-12-01 | $31.65 | $31.65 | $31.31 | $31.39 | $28.97 | 1,361 |
2017-11-30 | $31.36 | $31.55 | $31.36 | $31.50 | $29.07 | 1,195 |
2017-11-29 | $31.85 | $31.89 | $31.64 | $31.68 | $29.24 | 2,468 |
2017-11-28 | $31.98 | $31.99 | $31.92 | $31.99 | $29.53 | 4,548 |
2017-11-27 | $31.86 | $31.86 | $31.71 | $31.73 | $29.29 | 5,486 |
2017-11-24 | $32.08 | $32.40 | $32.08 | $32.28 | $29.79 | 1,873 |
2017-11-22 | $33.18 | $33.18 | $32.98 | $32.98 | $30.44 | 2,255 |
2017-11-21 | $33.07 | $33.09 | $32.85 | $33.09 | $30.54 | 3,278 |
2017-11-20 | $32.33 | $32.35 | $32.30 | $32.30 | $29.82 | 64,346 |
2017-11-17 | $32.20 | $32.20 | $32.09 | $32.09 | $29.61 | 2,552 |
2017-11-16 | $32.29 | $32.33 | $32.23 | $32.33 | $29.84 | 905 |
2017-11-15 | $32.06 | $32.06 | $31.91 | $31.95 | $29.49 | 35,788 |
2017-11-14 | $32.22 | $32.22 | $32.16 | $32.17 | $29.69 | 1,120 |
2017-11-13 | $32.35 | $32.35 | $32.35 | $32.35 | $29.86 | 1,517 |
2017-11-10 | $32.29 | $32.34 | $32.29 | $32.34 | $29.85 | 1,459 |
2017-11-09 | $31.97 | $31.97 | $31.97 | $31.97 | $29.51 | 692 |
2017-11-08 | $31.88 | $31.90 | $31.87 | $31.90 | $29.44 | 1,898 |
2017-11-07 | $31.75 | $31.75 | $31.75 | $31.75 | $29.31 | 43 |
2017-11-06 | $31.75 | $31.75 | $31.75 | $31.75 | $29.31 | 500 |
2017-11-03 | $31.42 | $31.42 | $31.39 | $31.41 | $28.99 | 528 |
2017-11-02 | $31.59 | $31.64 | $31.59 | $31.64 | $29.20 | 1,551 |
2017-11-01 | $31.77 | $31.77 | $31.72 | $31.74 | $29.30 | 20,356 |
2017-10-31 | $31.73 | $31.73 | $31.67 | $31.67 | $29.23 | 1,176 |
2017-10-30 | $31.53 | $31.53 | $31.44 | $31.50 | $29.07 | 2,413 |
2017-10-27 | $31.71 | $31.78 | $31.71 | $31.78 | $29.33 | 1,507 |
2017-10-26 | $31.72 | $31.72 | $31.62 | $31.63 | $29.19 | 10,110 |
2017-10-25 | $31.32 | $31.45 | $31.32 | $31.42 | $29.00 | 884 |
2017-10-24 | $31.39 | $31.39 | $31.30 | $31.36 | $28.95 | 3,334 |
2017-10-23 | $31.23 | $31.23 | $31.09 | $31.09 | $28.70 | 1,861 |
2017-10-20 | $31.26 | $31.26 | $31.20 | $31.20 | $28.80 | 1,384 |
2017-10-19 | $31.04 | $31.10 | $31.00 | $31.10 | $28.71 | 7,446 |
2017-10-18 | $31.35 | $31.37 | $31.21 | $31.29 | $28.88 | 5,135 |
2017-10-17 | $31.18 | $31.21 | $30.91 | $31.09 | $28.70 | 4,244 |
2017-10-16 | $31.52 | $31.52 | $31.26 | $31.27 | $28.86 | 4,580 |
2017-10-13 | $31.51 | $31.54 | $31.50 | $31.52 | $29.09 | 2,215 |
2017-10-12 | $31.32 | $31.38 | $31.32 | $31.38 | $28.96 | 3,469 |
2017-10-11 | $31.36 | $31.36 | $31.26 | $31.27 | $28.86 | 2,715 |
2017-10-10 | $31.26 | $31.31 | $31.24 | $31.31 | $28.90 | 1,010 |
2017-10-09 | $31.06 | $31.10 | $30.93 | $31.03 | $28.64 | 2,027 |
2017-10-06 | $31.39 | $31.43 | $31.39 | $31.43 | $29.01 | 935 |
2017-10-05 | $31.49 | $31.49 | $31.46 | $31.49 | $29.06 | 617 |
2017-10-04 | $31.37 | $31.40 | $31.37 | $31.40 | $28.98 | 533 |
2017-10-03 | $31.24 | $31.33 | $31.22 | $31.26 | $28.85 | 1,300 |
2017-10-02 | $30.61 | $30.61 | $30.59 | $30.59 | $28.23 | 332 |
2017-09-29 | $30.49 | $30.52 | $30.44 | $30.52 | $28.17 | 13,471 |
2017-09-28 | $30.31 | $30.33 | $30.27 | $30.31 | $27.98 | 4,607 |
2017-09-27 | $30.46 | $30.50 | $30.33 | $30.41 | $28.07 | 2,296 |
2017-09-26 | $30.40 | $30.42 | $30.40 | $30.42 | $28.08 | 1,593 |
2017-09-25 | $30.46 | $30.47 | $30.33 | $30.36 | $28.02 | 9,020 |
2017-09-22 | $30.75 | $30.75 | $30.71 | $30.71 | $28.34 | 1,316 |
2017-09-21 | $30.89 | $30.89 | $30.89 | $30.89 | $28.51 | 142 |
2017-09-20 | $30.97 | $30.97 | $30.97 | $30.97 | $28.58 | 357 |
2017-09-19 | $30.65 | $30.69 | $30.63 | $30.63 | $28.27 | 943 |
2017-09-18 | $30.97 | $30.97 | $30.97 | $30.97 | $28.58 | 50 |
2017-09-15 | $30.98 | $30.98 | $30.97 | $30.97 | $28.58 | 202 |
2017-09-14 | $30.96 | $30.98 | $30.74 | $30.96 | $28.58 | 2,586 |
2017-09-13 | $31.05 | $31.07 | $31.05 | $31.07 | $28.68 | 1,184 |
2017-09-12 | $31.07 | $31.10 | $31.07 | $31.10 | $28.71 | 439 |
2017-09-11 | $31.07 | $31.08 | $31.07 | $31.08 | $28.69 | 21,404 |
2017-09-08 | $31.00 | $31.00 | $31.00 | $31.00 | $28.61 | 65 |
2017-09-07 | $31.09 | $31.09 | $31.09 | $31.09 | $28.70 | 120 |
2017-09-06 | $31.06 | $31.06 | $31.06 | $31.06 | $28.67 | 242 |
2017-09-05 | $31.04 | $31.08 | $31.02 | $31.02 | $28.63 | 1,260 |
2017-09-01 | $30.79 | $30.86 | $30.79 | $30.85 | $28.47 | 4,147 |
2017-08-31 | $30.52 | $30.52 | $30.52 | $30.52 | $28.17 | 118 |
2017-08-30 | $30.52 | $30.52 | $30.52 | $30.52 | $28.17 | 157 |
2017-08-29 | $30.54 | $30.57 | $30.49 | $30.54 | $28.19 | 3,024 |
2017-08-28 | $30.54 | $30.54 | $30.54 | $30.54 | $28.18 | 410 |
2017-08-25 | $29.99 | $30.16 | $29.99 | $30.13 | $27.81 | 1,064 |
2017-08-24 | $29.50 | $29.53 | $29.50 | $29.53 | $27.26 | 647 |
2017-08-23 | $29.71 | $29.71 | $29.71 | $29.71 | $27.42 | 566 |
2017-08-22 | $29.76 | $29.79 | $29.75 | $29.79 | $27.50 | 1,156 |
2017-08-21 | $29.38 | $29.38 | $29.38 | $29.38 | $27.12 | 1 |
2017-08-18 | $29.38 | $29.38 | $29.38 | $29.38 | $27.12 | 200 |
2017-08-17 | $29.44 | $29.44 | $29.37 | $29.37 | $27.11 | 553 |
2017-08-16 | $29.23 | $29.23 | $29.23 | $29.23 | $26.98 | 0 |
2017-08-15 | $29.23 | $29.23 | $29.23 | $29.23 | $26.98 | 600 |
2017-08-14 | $29.26 | $29.26 | $29.18 | $29.18 | $26.93 | 621 |
2017-08-11 | $28.88 | $28.92 | $28.75 | $28.80 | $26.58 | 2,252 |
2017-08-10 | $29.41 | $29.41 | $29.26 | $29.26 | $27.00 | 2,053 |
2017-08-09 | $29.37 | $29.42 | $29.37 | $29.41 | $27.14 | 27,040 |
2017-08-08 | $29.34 | $29.47 | $29.34 | $29.40 | $27.14 | 3,313 |
2017-08-07 | $29.25 | $29.25 | $29.25 | $29.25 | $27.00 | 100 |
2017-08-04 | $29.25 | $29.25 | $29.25 | $29.25 | $27.00 | 0 |
2017-08-03 | $29.25 | $29.25 | $29.25 | $29.25 | $27.00 | 900 |
2017-08-02 | $29.54 | $29.54 | $29.47 | $29.47 | $27.20 | 17,922 |
2017-08-01 | $29.53 | $29.53 | $29.49 | $29.50 | $27.23 | 4,477 |
2017-07-31 | $29.28 | $29.28 | $29.28 | $29.28 | $27.03 | 100 |
2017-07-28 | $29.15 | $29.17 | $29.11 | $29.17 | $26.92 | 2,878 |
2017-07-27 | $29.07 | $29.07 | $28.97 | $28.97 | $26.74 | 1,526 |
2017-07-26 | $28.93 | $28.93 | $28.93 | $28.93 | $26.70 | 20 |
2017-07-25 | $29.04 | $29.06 | $29.02 | $29.02 | $26.78 | 360 |
2017-07-24 | $29.21 | $29.22 | $29.14 | $29.14 | $26.90 | 2,646 |
2017-07-21 | $29.05 | $29.05 | $29.04 | $29.04 | $26.80 | 580 |
2017-07-20 | $29.16 | $29.16 | $29.08 | $29.10 | $26.86 | 4,783 |
2017-07-19 | $28.93 | $28.97 | $28.93 | $28.97 | $26.74 | 937 |
2017-07-18 | $28.27 | $28.27 | $28.27 | $28.27 | $26.09 | 231 |
2017-07-17 | $28.41 | $28.41 | $28.27 | $28.27 | $26.09 | 1,262 |
2017-07-14 | $28.76 | $28.76 | $28.76 | $28.76 | $26.55 | 380 |
2017-07-13 | $28.33 | $28.33 | $28.33 | $28.33 | $26.15 | 10 |
2017-07-12 | $28.35 | $28.35 | $28.33 | $28.33 | $26.15 | 22,464 |
2017-07-11 | $28.32 | $28.32 | $28.26 | $28.29 | $26.11 | 4,388 |
2017-07-10 | $28.18 | $28.21 | $28.16 | $28.21 | $26.04 | 1,626 |
2017-07-07 | $28.18 | $28.24 | $28.18 | $28.22 | $26.04 | 4,067 |
2017-07-06 | $28.15 | $28.17 | $28.12 | $28.12 | $25.95 | 1,061 |
2017-07-05 | $28.45 | $28.60 | $28.19 | $28.25 | $26.07 | 9,304 |
2017-07-03 | $28.21 | $28.21 | $28.14 | $28.17 | $26.00 | 4,913 |
2017-06-30 | $28.48 | $28.50 | $28.24 | $28.31 | $26.13 | 28,697 |
2017-06-29 | $28.07 | $28.08 | $27.99 | $28.04 | $25.88 | 2,652 |
2017-06-28 | $27.98 | $28.02 | $27.98 | $28.02 | $25.86 | 1,606 |
2017-06-27 | $28.48 | $28.48 | $27.97 | $27.97 | $25.82 | 1,522 |
2017-06-26 | $27.90 | $27.98 | $27.90 | $27.96 | $25.80 | 3,363 |
2017-06-23 | $27.58 | $27.63 | $27.51 | $27.62 | $25.49 | 8,507 |
2017-06-22 | $27.47 | $27.49 | $27.47 | $27.47 | $25.36 | 53,637 |
2017-06-21 | $27.51 | $27.51 | $27.51 | $27.51 | $25.39 | 9,198 |
2017-06-20 | $27.33 | $27.65 | $27.15 | $27.15 | $25.06 | 36,325 |
2017-06-19 | $27.35 | $27.36 | $27.33 | $27.33 | $25.12 | 2,637 |
2017-06-16 | $27.14 | $27.15 | $27.12 | $27.15 | $24.96 | 939 |
2017-06-15 | $27.48 | $27.48 | $27.18 | $27.20 | $25.00 | 551 |
2017-06-14 | $27.37 | $27.37 | $27.36 | $27.36 | $25.15 | 517 |
2017-06-13 | $27.59 | $27.61 | $27.57 | $27.61 | $25.38 | 1,511 |
2017-06-12 | $27.75 | $27.75 | $27.75 | $27.75 | $25.51 | 41 |
2017-06-09 | $27.59 | $27.59 | $27.55 | $27.55 | $25.32 | 935 |
2017-06-08 | $27.34 | $27.34 | $27.34 | $27.34 | $25.13 | 3 |
2017-06-07 | $27.32 | $27.34 | $27.31 | $27.34 | $25.13 | 1,506 |
2017-06-06 | $27.00 | $27.02 | $27.00 | $27.02 | $24.84 | 1,167 |
2017-06-05 | $26.79 | $26.79 | $26.75 | $26.79 | $24.63 | 1,789 |
2017-06-02 | $27.35 | $27.35 | $27.35 | $27.35 | $25.14 | 10,013 |
2017-06-01 | $26.99 | $26.99 | $26.99 | $26.99 | $24.81 | 160 |
2017-05-31 | $27.03 | $27.03 | $26.96 | $26.99 | $24.81 | 1,980 |
2017-05-30 | $26.64 | $26.64 | $26.64 | $26.64 | $24.49 | 104 |
2017-05-26 | $26.67 | $26.67 | $26.67 | $26.67 | $24.52 | 22 |
2017-05-25 | $26.64 | $26.67 | $26.63 | $26.67 | $24.52 | 634 |
2017-05-24 | $25.68 | $25.68 | $25.68 | $25.68 | $23.61 | 45 |
2017-05-23 | $26.05 | $26.07 | $26.05 | $26.05 | $23.95 | 2,022 |
2017-05-22 | $26.05 | $26.05 | $26.05 | $26.05 | $23.95 | 409 |
2017-05-19 | $26.06 | $26.06 | $26.06 | $26.06 | $23.95 | 306 |
2017-05-18 | $25.98 | $25.98 | $25.98 | $25.98 | $23.88 | 815 |
2017-05-17 | $26.04 | $26.07 | $26.04 | $26.07 | $23.96 | 1,101 |
2017-05-16 | $25.79 | $25.79 | $25.79 | $25.79 | $23.71 | 3 |
2017-05-15 | $25.79 | $25.79 | $25.79 | $25.79 | $23.71 | 128 |
2017-05-12 | $25.79 | $25.84 | $25.79 | $25.79 | $23.71 | 415 |
2017-05-11 | $25.53 | $25.59 | $25.51 | $25.59 | $23.52 | 1,621 |
2017-05-10 | $25.51 | $25.51 | $25.45 | $25.47 | $23.41 | 2,950 |
2017-05-09 | $25.65 | $25.67 | $25.63 | $25.63 | $23.56 | 2,159 |
2017-05-08 | $26.00 | $26.02 | $25.55 | $25.57 | $23.50 | 6,285 |
2017-05-05 | $26.00 | $26.00 | $26.00 | $26.00 | $23.90 | 383 |
2017-05-04 | $26.06 | $26.07 | $26.06 | $26.06 | $23.96 | 1,031 |
2017-05-03 | $26.17 | $26.17 | $26.14 | $26.14 | $24.03 | 12,680 |
2017-05-02 | $26.46 | $26.46 | $26.14 | $26.22 | $24.10 | 1,042 |
2017-05-01 | $26.59 | $26.59 | $26.36 | $26.36 | $24.23 | 413 |
2017-04-28 | $26.52 | $26.52 | $26.27 | $26.27 | $24.15 | 401 |
2017-04-27 | $26.42 | $26.42 | $26.42 | $26.42 | $24.29 | 4 |
2017-04-26 | $26.57 | $26.57 | $26.41 | $26.42 | $24.29 | 1,258 |
2017-04-25 | $26.44 | $26.44 | $26.41 | $26.41 | $24.28 | 501 |
2017-04-24 | $26.33 | $26.35 | $26.33 | $26.34 | $24.21 | 2,971 |
2017-04-21 | $26.63 | $26.66 | $26.62 | $26.66 | $24.51 | 458 |
2017-04-20 | $26.61 | $26.61 | $26.61 | $26.61 | $24.46 | 501 |
2017-04-19 | $26.46 | $26.47 | $26.45 | $26.47 | $24.34 | 708 |
2017-04-18 | $26.66 | $26.66 | $26.63 | $26.63 | $24.48 | 1,510 |
2017-04-17 | $26.75 | $26.75 | $26.75 | $26.75 | $24.59 | 573 |
2017-04-13 | $27.57 | $27.57 | $27.57 | $27.57 | $25.34 | 142 |
2017-04-12 | $27.05 | $27.05 | $27.05 | $27.05 | $24.86 | 108 |
2017-04-11 | $27.09 | $27.09 | $27.07 | $27.09 | $24.90 | 829 |
2017-04-10 | $27.33 | $27.33 | $27.33 | $27.33 | $25.12 | 88 |
2017-04-07 | $27.44 | $27.44 | $27.44 | $27.44 | $25.22 | 189 |
2017-04-06 | $26.98 | $27.00 | $26.98 | $27.00 | $24.82 | 1,465 |
2017-04-05 | $26.59 | $26.59 | $26.59 | $26.59 | $24.44 | 66 |
2017-04-04 | $26.60 | $26.60 | $26.57 | $26.60 | $24.45 | 964 |
2017-04-03 | $26.52 | $26.52 | $26.52 | $26.52 | $24.38 | 1 |
2017-03-31 | $26.49 | $26.53 | $26.49 | $26.52 | $24.38 | 743 |
2017-03-30 | $26.65 | $26.65 | $26.65 | $26.65 | $24.50 | 8 |
2017-03-29 | $27.04 | $27.04 | $26.63 | $26.65 | $24.50 | 917 |
2017-03-28 | $26.68 | $26.68 | $26.67 | $26.67 | $24.52 | 660 |
2017-03-27 | $26.71 | $26.82 | $26.71 | $26.82 | $24.65 | 1,487 |
2017-03-24 | $26.58 | $26.58 | $26.58 | $26.58 | $24.43 | 89 |
2017-03-23 | $26.57 | $26.60 | $26.56 | $26.58 | $24.43 | 1,017 |
2017-03-22 | $26.49 | $26.60 | $26.49 | $26.60 | $24.45 | 2,328 |
2017-03-21 | $26.55 | $26.55 | $26.50 | $26.50 | $24.36 | 550 |
2017-03-20 | $26.44 | $26.45 | $26.44 | $26.45 | $24.31 | 483 |
2017-03-17 | $26.33 | $26.33 | $26.33 | $26.33 | $24.20 | 1,000 |
2017-03-16 | $27.14 | $27.14 | $26.73 | $26.78 | $24.62 | 720 |
2017-03-15 | $26.79 | $26.79 | $26.39 | $26.46 | $24.32 | 652 |
2017-03-14 | $26.40 | $26.40 | $26.40 | $26.40 | $24.27 | 70 |
2017-03-13 | $26.79 | $26.79 | $26.39 | $26.40 | $24.27 | 408 |
2017-03-10 | $26.16 | $26.16 | $26.16 | $26.16 | $24.04 | 206 |
2017-03-09 | $26.20 | $26.20 | $26.20 | $26.20 | $24.09 | 0 |
2017-03-08 | $26.20 | $26.20 | $26.20 | $26.20 | $24.09 | 423 |
2017-03-07 | $26.37 | $26.39 | $26.36 | $26.37 | $24.24 | 1,226 |
2017-03-06 | $26.22 | $26.22 | $26.22 | $26.22 | $24.10 | 0 |
2017-03-03 | $26.22 | $26.22 | $26.22 | $26.22 | $24.10 | 0 |
2017-03-02 | $26.22 | $26.22 | $26.22 | $26.22 | $24.10 | 306 |
2017-03-01 | $26.56 | $26.65 | $26.56 | $26.64 | $24.49 | 13,537 |
2017-02-28 | $26.97 | $26.97 | $26.53 | $26.54 | $24.40 | 814 |
2017-02-27 | $25.55 | $25.55 | $25.55 | $25.55 | $23.49 | 1 |
2017-02-24 | $26.65 | $26.65 | $26.65 | $26.65 | $24.50 | 0 |
2017-02-23 | $26.65 | $26.65 | $26.65 | $26.65 | $24.50 | 506 |
2017-02-22 | $26.56 | $26.73 | $26.56 | $26.73 | $24.57 | 8,486 |
2017-02-21 | $26.10 | $26.10 | $26.10 | $26.10 | $23.99 | 0 |
2017-02-17 | $26.11 | $26.11 | $26.09 | $26.10 | $23.99 | 501 |
2017-02-16 | $26.14 | $26.14 | $26.14 | $26.14 | $24.03 | 0 |
2017-02-15 | $26.12 | $26.14 | $26.12 | $26.14 | $24.03 | 3,015 |
2017-02-14 | $26.15 | $26.15 | $26.15 | $26.15 | $24.04 | 0 |
2017-02-13 | $26.15 | $26.15 | $26.15 | $26.15 | $24.04 | 237 |
2017-02-10 | $25.55 | $26.06 | $25.55 | $26.06 | $23.95 | 1,142 |
2017-02-09 | $25.95 | $25.95 | $25.91 | $25.94 | $23.84 | 883 |
2017-02-08 | $25.60 | $25.60 | $25.60 | $25.60 | $23.53 | 400 |
2017-02-07 | $25.95 | $25.95 | $25.95 | $25.95 | $23.85 | 0 |
2017-02-06 | $25.95 | $25.95 | $25.95 | $25.95 | $23.85 | 0 |
2017-02-03 | $25.95 | $25.95 | $25.95 | $25.95 | $23.85 | 801 |
2017-02-02 | $26.03 | $26.03 | $26.01 | $26.01 | $23.91 | 2,143 |
2017-02-01 | $25.95 | $25.95 | $25.95 | $25.95 | $23.85 | 1 |
2017-01-31 | $25.95 | $25.95 | $25.95 | $25.95 | $23.85 | 117 |
2017-01-30 | $25.83 | $25.85 | $25.83 | $25.85 | $23.76 | 500 |
2017-01-27 | $26.53 | $26.53 | $26.53 | $26.53 | $24.39 | 200 |
2017-01-26 | $25.85 | $25.85 | $25.85 | $25.85 | $23.76 | 469 |
2017-01-25 | $25.81 | $25.86 | $25.81 | $25.85 | $23.76 | 320 |
2017-01-24 | $25.63 | $25.63 | $25.63 | $25.63 | $23.56 | 0 |
2017-01-23 | $25.63 | $25.63 | $25.63 | $25.63 | $23.56 | 0 |
2017-01-20 | $25.59 | $25.63 | $25.59 | $25.63 | $23.56 | 230 |
2017-01-19 | $24.92 | $24.92 | $24.92 | $24.92 | $22.91 | 0 |
2017-01-18 | $24.92 | $24.92 | $24.92 | $24.92 | $22.91 | 2 |
2017-01-17 | $25.40 | $25.40 | $25.40 | $25.40 | $23.35 | 0 |
2017-01-13 | $25.40 | $25.40 | $25.40 | $25.40 | $23.35 | 230 |
2017-01-12 | $25.38 | $25.40 | $25.36 | $25.39 | $23.34 | 1,250 |
2017-01-11 | $25.32 | $25.41 | $25.31 | $25.40 | $23.35 | 1,002 |
2017-01-10 | $25.55 | $25.55 | $25.55 | $25.55 | $23.49 | 600 |
2017-01-09 | $25.63 | $25.63 | $25.63 | $25.63 | $23.56 | 230 |
2017-01-06 | $25.60 | $25.64 | $25.60 | $25.64 | $23.56 | 1,450 |
2017-01-05 | $25.82 | $25.90 | $25.82 | $25.90 | $23.81 | 1,400 |
2017-01-04 | $25.08 | $25.08 | $25.08 | $25.08 | $23.05 | 0 |
2017-01-03 | $25.10 | $25.10 | $25.05 | $25.08 | $23.05 | 502 |
2016-12-30 | $24.71 | $24.71 | $24.71 | $24.71 | $22.71 | 0 |
2016-12-29 | $24.72 | $24.72 | $24.71 | $24.71 | $22.71 | 4,830 |
2016-12-28 | $24.77 | $24.77 | $24.73 | $24.75 | $22.75 | 603 |
2016-12-27 | $25.09 | $25.09 | $25.09 | $25.09 | $23.06 | 3 |
2016-12-23 | $25.09 | $25.09 | $25.09 | $25.09 | $23.06 | 0 |
2016-12-22 | $25.09 | $25.09 | $25.09 | $25.09 | $23.06 | 118 |
2016-12-21 | $25.66 | $25.66 | $25.66 | $25.66 | $23.59 | 0 |
2016-12-20 | $26.00 | $26.00 | $26.00 | $26.00 | $23.59 | 20 |
2016-12-19 | $26.00 | $26.00 | $26.00 | $26.00 | $23.59 | 0 |
2016-12-16 | $26.00 | $26.00 | $26.00 | $26.00 | $23.59 | 0 |
2016-12-15 | $26.00 | $26.00 | $26.00 | $26.00 | $23.59 | 1 |
2016-12-14 | $26.00 | $26.00 | $26.00 | $26.00 | $23.59 | 0 |
2016-12-13 | $26.00 | $26.00 | $26.00 | $26.00 | $23.59 | 100 |
2016-12-12 | $25.90 | $25.90 | $25.90 | $25.90 | $23.50 | 436 |
2016-12-09 | $26.68 | $26.68 | $26.68 | $26.68 | $24.20 | 500 |
2016-12-08 | $26.55 | $26.55 | $26.55 | $26.55 | $24.08 | 500 |
2016-12-07 | $26.63 | $26.78 | $26.63 | $26.78 | $24.29 | 1,000 |
2016-12-06 | $26.65 | $26.65 | $26.57 | $26.61 | $24.14 | 11,151 |
2016-12-05 | $27.20 | $27.20 | $26.94 | $26.94 | $24.44 | 900 |
2016-12-02 | $27.43 | $27.43 | $27.43 | $27.43 | $24.88 | 60 |
2016-12-01 | $27.43 | $27.43 | $27.43 | $27.43 | $24.88 | 1,000 |
2016-11-30 | $27.52 | $27.52 | $27.52 | $27.52 | $24.96 | 66 |
2016-11-29 | $27.53 | $27.53 | $27.52 | $27.52 | $24.96 | 3,100 |
2016-11-28 | $27.16 | $27.17 | $27.16 | $27.17 | $24.65 | 400 |
2016-11-25 | $27.06 | $27.09 | $27.06 | $27.09 | $24.57 | 1,066 |
2016-11-23 | $26.51 | $26.51 | $26.51 | $26.51 | $24.05 | 0 |
2016-11-22 | $26.51 | $26.51 | $26.51 | $26.51 | $24.05 | 0 |
2016-11-21 | $26.51 | $26.51 | $26.51 | $26.51 | $24.05 | 0 |
2016-11-18 | $26.51 | $26.53 | $26.51 | $26.51 | $24.05 | 2,009 |
2016-11-17 | $26.76 | $26.76 | $26.75 | $26.75 | $24.27 | 398 |
2016-11-16 | $26.64 | $26.66 | $26.62 | $26.66 | $24.18 | 900 |
2016-11-15 | $26.73 | $26.77 | $26.72 | $26.77 | $24.28 | 1,100 |
2016-11-14 | $26.76 | $26.76 | $26.76 | $26.76 | $24.28 | 1,018 |
2016-11-11 | $26.79 | $26.79 | $26.79 | $26.79 | $24.30 | 6 |
2016-11-10 | $26.42 | $26.48 | $26.42 | $26.47 | $24.01 | 1,075 |
2016-11-09 | $26.70 | $26.70 | $26.51 | $26.59 | $24.12 | 1,200 |
2016-11-08 | $26.69 | $26.70 | $26.55 | $26.70 | $24.22 | 1,400 |
2016-11-07 | $26.41 | $26.41 | $26.41 | $26.41 | $23.96 | 0 |
2016-11-04 | $26.20 | $26.44 | $26.20 | $26.41 | $23.96 | 2,275 |
2016-11-03 | $26.90 | $26.90 | $26.56 | $26.56 | $24.09 | 200 |
2016-11-02 | $26.54 | $26.54 | $26.38 | $26.40 | $23.95 | 800 |
2016-11-01 | $26.35 | $26.35 | $26.35 | $26.35 | $23.90 | 0 |
2016-10-31 | $26.35 | $26.35 | $26.35 | $26.35 | $23.90 | 0 |
2016-10-28 | $26.42 | $26.42 | $26.31 | $26.35 | $23.90 | 1,175 |
2016-10-27 | $26.44 | $26.47 | $26.42 | $26.43 | $23.98 | 1,502 |
2016-10-26 | $26.70 | $26.70 | $26.70 | $26.70 | $24.22 | 0 |
2016-10-25 | $26.70 | $26.70 | $26.70 | $26.70 | $24.22 | 10 |
2016-10-24 | $26.67 | $26.71 | $26.67 | $26.70 | $24.22 | 3,000 |
2016-10-21 | $26.37 | $26.37 | $26.31 | $26.31 | $23.87 | 1,500 |
2016-10-20 | $26.48 | $26.48 | $26.48 | $26.48 | $24.02 | 0 |
2016-10-19 | $26.46 | $26.49 | $26.46 | $26.48 | $24.02 | 1,000 |
2016-10-18 | $26.44 | $26.44 | $26.44 | $26.44 | $23.98 | 1,000 |
2016-10-17 | $26.38 | $26.38 | $26.38 | $26.38 | $23.93 | 0 |
2016-10-14 | $26.46 | $26.46 | $26.38 | $26.38 | $23.93 | 1,000 |
2016-10-13 | $26.15 | $26.15 | $26.15 | $26.15 | $23.72 | 1,020 |
2016-10-12 | $26.33 | $26.35 | $26.31 | $26.35 | $23.90 | 1,000 |
2016-10-11 | $26.36 | $26.36 | $26.29 | $26.34 | $23.89 | 1,000 |
2016-10-10 | $26.34 | $26.34 | $26.34 | $26.34 | $23.89 | 1,000 |
2016-10-07 | $26.27 | $26.28 | $26.21 | $26.27 | $23.83 | 1,320 |
2016-10-06 | $26.23 | $26.28 | $26.23 | $26.28 | $23.84 | 731 |
2016-10-05 | $26.11 | $26.14 | $26.11 | $26.14 | $23.72 | 1,400 |
2016-10-04 | $26.10 | $26.10 | $26.10 | $26.10 | $23.68 | 1,000 |
2016-10-03 | $26.03 | $26.03 | $26.03 | $26.03 | $23.61 | 1,000 |
2016-09-30 | $26.15 | $26.26 | $26.13 | $26.22 | $23.79 | 2,280 |
2016-09-29 | $26.01 | $26.01 | $26.01 | $26.01 | $23.59 | 225 |
2016-09-28 | $26.34 | $26.34 | $26.34 | $26.34 | $23.89 | 110 |
2016-09-27 | $26.08 | $26.08 | $25.85 | $25.85 | $23.45 | 725 |
2016-09-26 | $25.64 | $25.68 | $25.64 | $25.68 | $23.30 | 1,100 |
2016-09-23 | $26.20 | $26.20 | $26.20 | $26.20 | $23.77 | 290 |
2016-09-22 | $26.53 | $26.53 | $26.44 | $26.45 | $23.99 | 3,077 |
2016-09-21 | $25.93 | $26.36 | $25.93 | $26.36 | $23.91 | 1,800 |
2016-09-20 | $26.17 | $26.18 | $26.12 | $26.16 | $23.73 | 2,033 |
2016-09-19 | $26.22 | $26.22 | $26.22 | $26.22 | $23.79 | 200 |
2016-09-16 | $25.99 | $26.18 | $25.99 | $26.17 | $23.74 | 2,000 |
2016-09-15 | $25.89 | $26.10 | $25.89 | $26.10 | $23.68 | 1,500 |
2016-09-14 | $25.84 | $25.84 | $25.84 | $25.84 | $23.44 | 1,010 |
2016-09-13 | $26.01 | $26.01 | $25.95 | $25.95 | $23.54 | 598 |
2016-09-12 | $25.89 | $25.89 | $25.89 | $25.89 | $23.49 | 1,000 |
2016-09-09 | $26.44 | $26.44 | $26.34 | $26.34 | $23.89 | 413 |
2016-09-08 | $26.81 | $26.81 | $26.81 | $26.81 | $24.32 | 0 |
2016-09-07 | $26.81 | $26.81 | $26.81 | $26.81 | $24.32 | 0 |
2016-09-06 | $26.79 | $26.81 | $26.79 | $26.81 | $24.32 | 1,594 |
2016-09-02 | $26.40 | $26.40 | $26.40 | $26.40 | $23.95 | 0 |
2016-09-01 | $26.39 | $26.40 | $26.39 | $26.40 | $23.95 | 1,069 |
2016-08-31 | $26.61 | $26.61 | $26.61 | $26.61 | $24.14 | 493 |
2016-08-30 | $26.54 | $26.54 | $26.54 | $26.54 | $24.08 | 12 |
2016-08-29 | $26.72 | $26.72 | $26.54 | $26.54 | $24.08 | 2,212 |
2016-08-26 | $26.88 | $26.88 | $26.88 | $26.88 | $24.38 | 0 |
2016-08-25 | $26.88 | $26.88 | $26.88 | $26.88 | $24.38 | 2 |
2016-08-24 | $26.88 | $26.88 | $26.88 | $26.88 | $24.38 | 0 |
2016-08-23 | $26.88 | $26.88 | $26.88 | $26.88 | $24.38 | 0 |
2016-08-22 | $27.35 | $27.35 | $26.88 | $26.88 | $24.38 | 212 |
2016-08-19 | $27.06 | $27.06 | $27.06 | $27.06 | $24.55 | 150 |
2016-08-18 | $27.15 | $27.17 | $27.15 | $27.17 | $24.65 | 209 |
2016-08-17 | $27.32 | $27.32 | $27.32 | $27.32 | $24.78 | 0 |
2016-08-16 | $27.92 | $27.92 | $27.32 | $27.32 | $24.78 | 1,400 |
2016-08-15 | $27.85 | $27.85 | $27.47 | $27.47 | $24.92 | 539 |
2016-08-12 | $26.58 | $26.58 | $26.58 | $26.58 | $24.11 | 444 |
2016-08-11 | $26.22 | $26.22 | $26.19 | $26.19 | $23.76 | 807 |
2016-08-10 | $26.26 | $26.26 | $26.26 | $26.26 | $23.82 | 100 |
2016-08-09 | $25.94 | $25.94 | $25.94 | $25.94 | $23.53 | 0 |
2016-08-08 | $25.94 | $25.94 | $25.94 | $25.94 | $23.53 | 0 |
2016-08-05 | $25.90 | $25.94 | $25.90 | $25.94 | $23.53 | 1,000 |
2016-08-04 | $25.91 | $25.91 | $25.91 | $25.91 | $23.50 | 302 |
2016-08-03 | $25.74 | $25.74 | $25.74 | $25.74 | $23.35 | 0 |
2016-08-02 | $25.69 | $25.74 | $25.68 | $25.74 | $23.35 | 888 |
2016-08-01 | $25.61 | $25.61 | $25.61 | $25.61 | $23.23 | 1,000 |
2016-07-29 | $25.98 | $25.98 | $25.98 | $25.98 | $23.57 | 444 |
2016-07-28 | $26.40 | $26.40 | $26.40 | $26.40 | $23.95 | 1 |
2016-07-27 | $25.80 | $25.80 | $25.80 | $25.80 | $23.40 | 500 |
2016-07-26 | $26.38 | $26.38 | $26.38 | $26.38 | $23.93 | 100 |
2016-07-25 | $26.00 | $26.00 | $26.00 | $26.00 | $23.59 | 500 |
2016-07-22 | $26.10 | $26.10 | $26.10 | $26.10 | $23.68 | 0 |
2016-07-21 | $26.10 | $26.10 | $26.10 | $26.10 | $23.68 | 0 |
2016-07-20 | $26.10 | $26.11 | $26.09 | $26.10 | $23.68 | 1,160 |
2016-07-19 | $26.33 | $26.33 | $26.33 | $26.33 | $23.88 | 1 |
2016-07-18 | $26.33 | $26.33 | $26.33 | $26.33 | $23.88 | 0 |
2016-07-15 | $26.32 | $26.33 | $26.32 | $26.33 | $23.88 | 360 |
2016-07-14 | $26.36 | $26.36 | $26.32 | $26.32 | $23.88 | 600 |
2016-07-13 | $26.40 | $26.44 | $26.40 | $26.44 | $23.99 | 1,199 |
2016-07-12 | $26.37 | $26.42 | $26.37 | $26.42 | $23.97 | 600 |
2016-07-11 | $25.75 | $25.75 | $25.75 | $25.75 | $23.36 | 120 |
2016-07-08 | $25.73 | $25.81 | $25.73 | $25.81 | $23.41 | 1,994 |
2016-07-07 | $25.73 | $25.73 | $25.73 | $25.73 | $23.34 | 194 |
2016-07-06 | $25.59 | $25.75 | $25.55 | $25.75 | $23.36 | 2,100 |
2016-07-05 | $25.12 | $25.12 | $25.12 | $25.12 | $22.79 | 0 |
2016-07-01 | $25.11 | $25.12 | $25.11 | $25.12 | $22.79 | 1,119 |
2016-06-30 | $25.61 | $25.61 | $25.00 | $25.14 | $22.81 | 1,490 |
2016-06-29 | $25.64 | $25.64 | $25.24 | $25.29 | $22.94 | 2,100 |
2016-06-28 | $25.61 | $25.61 | $24.99 | $24.99 | $22.67 | 640 |
2016-06-27 | $24.68 | $24.68 | $24.60 | $24.61 | $22.32 | 400 |
2016-06-24 | $24.52 | $24.73 | $24.52 | $24.73 | $22.43 | 801 |
2016-06-23 | $24.99 | $25.05 | $24.99 | $25.05 | $22.72 | 601 |
2016-06-22 | $25.09 | $25.15 | $25.09 | $25.15 | $22.82 | 641 |
2016-06-21 | $26.05 | $26.05 | $26.05 | $26.05 | $23.63 | 10,000 |
2016-06-20 | $26.05 | $26.05 | $26.05 | $26.05 | $23.63 | 200 |
2016-06-17 | $24.76 | $24.76 | $24.76 | $24.76 | $22.46 | 2 |
2016-06-16 | $24.76 | $24.76 | $24.76 | $24.76 | $22.46 | 1,000 |
2016-06-15 | $24.93 | $24.93 | $24.93 | $24.93 | $22.61 | 180 |
BTC iShares MSCI China A ETF (CNYA) News Headlines
Recent BTC iShares MSCI China A ETF (CNYA) News
Similar Companies to BTC iShares MSCI China A ETF (CNYA) 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 | -- | -- | -- |