Invesco MSCI Global Timber ETF (CUT) Exchange: NYSE ARCA
Data as of May 2, 2024
$32.94 ($0.76) 2.35%
Invesco MSCI Global Timber ETF - Daily Information
Click for more stock information on Invesco MSCI Global Timber ETF.Daily Information | Data |
---|---|
Date | May 2, 2024 |
Open | $32.73 |
Previous Close | $32.94 |
High | $32.94 |
Low | $32.73 |
Adjusted Open | $32.73 |
Previous Adjusted Close | $32.94 |
Adjusted High | $32.94 |
Adjusted Low | $32.73 |
Invest in Invesco MSCI Global Timber ETF (CUT)
Historical Stock Data for Invesco MSCI Global Timber ETF (CUT)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-05-02 | $32.73 | $32.94 | $32.73 | $32.94 | $32.94 | 2,543 |
2024-05-01 | $32.13 | $32.18 | $32.03 | $32.18 | $32.18 | 1,246 |
2024-04-30 | $32.17 | $32.17 | $31.95 | $31.95 | $31.95 | 1,252 |
2024-04-29 | $32.37 | $32.53 | $32.37 | $32.47 | $32.47 | 3,234 |
2024-04-26 | $32.26 | $32.26 | $32.17 | $32.17 | $32.17 | 691 |
2024-04-25 | $31.84 | $32.05 | $31.84 | $32.05 | $32.05 | 910 |
2024-04-24 | $32.05 | $32.16 | $32.03 | $32.16 | $32.16 | 748 |
2024-04-23 | $32.33 | $32.33 | $32.04 | $32.15 | $32.15 | 1,184 |
2024-04-22 | $32.33 | $32.38 | $32.30 | $32.30 | $32.30 | 10,615 |
2024-04-19 | $32.04 | $32.19 | $31.93 | $32.17 | $32.17 | 4,108 |
2024-04-18 | $31.84 | $31.93 | $31.80 | $31.91 | $31.91 | 2,982 |
2024-04-17 | $32.01 | $32.09 | $31.93 | $31.93 | $31.93 | 4,582 |
2024-04-16 | $32.10 | $32.27 | $31.92 | $32.09 | $32.09 | 10,120 |
2024-04-15 | $32.96 | $32.96 | $32.34 | $32.41 | $32.41 | 198,734 |
2024-04-12 | $33.01 | $33.01 | $32.64 | $32.78 | $32.78 | 9,434 |
2024-04-11 | $33.06 | $33.47 | $33.06 | $33.42 | $33.42 | 7,945 |
2024-04-10 | $33.61 | $33.61 | $33.21 | $33.38 | $33.38 | 3,314 |
2024-04-09 | $33.91 | $34.11 | $33.90 | $34.04 | $34.04 | 4,167 |
2024-04-08 | $33.79 | $33.80 | $33.60 | $33.71 | $33.71 | 2,098 |
2024-04-05 | $33.72 | $33.82 | $33.41 | $33.74 | $33.74 | 14,038 |
2024-04-04 | $34.02 | $34.20 | $33.63 | $33.63 | $33.63 | 1,589 |
2024-04-03 | $33.75 | $33.75 | $33.52 | $33.64 | $33.64 | 9,996 |
2024-04-02 | $33.82 | $33.82 | $33.60 | $33.65 | $33.65 | 4,667 |
2024-04-01 | $33.93 | $33.93 | $33.69 | $33.86 | $33.86 | 5,885 |
2024-03-28 | $33.69 | $34.09 | $33.69 | $33.92 | $33.92 | 1,255 |
2024-03-27 | $33.91 | $34.00 | $33.83 | $34.00 | $34.00 | 3,232 |
2024-03-26 | $33.68 | $33.84 | $33.62 | $33.64 | $33.64 | 193,678 |
2024-03-25 | $33.37 | $33.53 | $33.37 | $33.51 | $33.51 | 1,917 |
2024-03-22 | $33.38 | $33.38 | $33.29 | $33.33 | $33.33 | 2,744 |
2024-03-21 | $33.44 | $33.47 | $33.40 | $33.44 | $33.44 | 1,733 |
2024-03-20 | $32.76 | $33.25 | $32.76 | $33.25 | $33.25 | 9,391 |
2024-03-19 | $32.80 | $32.80 | $32.80 | $32.80 | $32.80 | 201 |
2024-03-18 | $32.67 | $32.67 | $32.31 | $32.31 | $32.31 | 5,066 |
2024-03-15 | $32.37 | $32.55 | $32.37 | $32.52 | $32.52 | 2,200 |
2024-03-14 | $32.39 | $32.39 | $32.28 | $32.30 | $32.30 | 2,089 |
2024-03-13 | $32.64 | $32.80 | $32.54 | $32.58 | $32.58 | 2,584 |
2024-03-12 | $32.50 | $32.62 | $32.50 | $32.62 | $32.62 | 844 |
2024-03-11 | $32.28 | $32.53 | $32.27 | $32.49 | $32.49 | 978 |
2024-03-08 | $32.20 | $32.39 | $32.20 | $32.20 | $32.20 | 2,312 |
2024-03-07 | $31.99 | $32.22 | $31.99 | $32.15 | $32.15 | 6,002 |
2024-03-06 | $31.86 | $31.88 | $31.70 | $31.73 | $31.73 | 2,202 |
2024-03-05 | $31.75 | $31.92 | $31.56 | $31.74 | $31.74 | 2,214 |
2024-03-04 | $31.96 | $31.96 | $31.72 | $31.74 | $31.74 | 5,363 |
2024-03-01 | $31.75 | $31.87 | $31.68 | $31.68 | $31.68 | 1,782 |
2024-02-29 | $31.67 | $31.73 | $31.67 | $31.73 | $31.73 | 1,665 |
2024-02-28 | $31.99 | $31.99 | $31.36 | $31.44 | $31.44 | 1,439 |
2024-02-27 | $31.25 | $31.32 | $31.25 | $31.32 | $31.32 | 1,026 |
2024-02-26 | $30.89 | $31.00 | $30.78 | $31.00 | $31.00 | 14,736 |
2024-02-23 | $31.31 | $31.31 | $31.09 | $31.19 | $31.19 | 1,830 |
2024-02-22 | $31.12 | $31.20 | $30.89 | $31.19 | $31.19 | 4,901 |
2024-02-21 | $30.92 | $31.10 | $30.81 | $31.02 | $31.02 | 15,651 |
2024-02-20 | $30.87 | $30.96 | $30.87 | $30.96 | $30.96 | 803 |
2024-02-16 | $30.77 | $30.87 | $30.55 | $30.75 | $30.75 | 3,125 |
2024-02-15 | $30.42 | $30.62 | $30.42 | $30.58 | $30.58 | 11,387 |
2024-02-14 | $30.27 | $30.27 | $30.14 | $30.16 | $30.16 | 1,615 |
2024-02-13 | $30.32 | $30.32 | $29.97 | $30.11 | $30.11 | 2,677 |
2024-02-12 | $30.85 | $30.92 | $30.80 | $30.85 | $30.85 | 3,490 |
2024-02-09 | $30.47 | $30.58 | $30.47 | $30.50 | $30.50 | 3,834 |
2024-02-08 | $30.39 | $30.47 | $30.30 | $30.45 | $30.45 | 6,565 |
2024-02-07 | $30.25 | $30.25 | $30.05 | $30.16 | $30.16 | 2,370 |
2024-02-06 | $29.80 | $29.90 | $29.80 | $29.90 | $29.90 | 1,840 |
2024-02-05 | $29.88 | $29.88 | $29.51 | $29.75 | $29.75 | 8,290 |
2024-02-02 | $30.26 | $30.33 | $29.91 | $29.98 | $29.98 | 17,086 |
2024-02-01 | $30.34 | $30.46 | $30.33 | $30.39 | $30.39 | 3,944 |
2024-01-31 | $31.06 | $31.06 | $30.52 | $30.52 | $30.52 | 793 |
2024-01-30 | $31.05 | $31.05 | $30.87 | $30.96 | $30.96 | 6,120 |
2024-01-29 | $31.24 | $31.24 | $30.96 | $31.19 | $31.19 | 4,624 |
2024-01-26 | $31.37 | $31.43 | $31.24 | $31.43 | $31.43 | 5,723 |
2024-01-25 | $31.04 | $31.21 | $31.04 | $31.17 | $31.17 | 3,745 |
2024-01-24 | $30.96 | $31.12 | $30.75 | $30.75 | $30.75 | 2,172 |
2024-01-23 | $30.75 | $30.84 | $30.75 | $30.84 | $30.84 | 3,509 |
2024-01-22 | $30.68 | $30.79 | $30.64 | $30.72 | $30.72 | 2,794 |
2024-01-19 | $30.68 | $30.82 | $30.47 | $30.82 | $30.82 | 4,316 |
2024-01-18 | $30.83 | $30.89 | $30.60 | $30.75 | $30.75 | 5,433 |
2024-01-17 | $30.92 | $30.92 | $30.41 | $30.81 | $30.81 | 2,900 |
2024-01-16 | $31.37 | $31.37 | $31.11 | $31.18 | $31.18 | 2,625 |
2024-01-12 | $31.81 | $31.81 | $31.63 | $31.66 | $31.66 | 2,431 |
2024-01-11 | $31.47 | $31.72 | $31.40 | $31.72 | $31.72 | 2,331 |
2024-01-10 | $31.76 | $31.76 | $31.57 | $31.66 | $31.66 | 1,800 |
2024-01-09 | $31.94 | $31.94 | $31.73 | $31.87 | $31.87 | 2,130 |
2024-01-08 | $31.91 | $32.18 | $31.91 | $32.17 | $32.17 | 1,157 |
2024-01-05 | $31.69 | $31.86 | $31.69 | $31.86 | $31.86 | 1,162 |
2024-01-04 | $31.60 | $31.89 | $31.60 | $31.75 | $31.75 | 2,491 |
2024-01-03 | $31.79 | $31.80 | $31.60 | $31.63 | $31.63 | 3,691 |
2024-01-02 | $32.03 | $32.03 | $31.72 | $31.79 | $31.79 | 9,924 |
2023-12-29 | $32.09 | $32.21 | $32.06 | $32.06 | $32.06 | 1,146 |
2023-12-28 | $32.30 | $32.36 | $32.13 | $32.22 | $32.22 | 7,082 |
2023-12-27 | $32.43 | $32.45 | $32.33 | $32.33 | $32.33 | 1,977 |
2023-12-26 | $32.26 | $32.30 | $32.11 | $32.25 | $32.25 | 4,987 |
2023-12-22 | $32.26 | $32.27 | $32.04 | $32.17 | $32.17 | 4,665 |
2023-12-21 | $32.05 | $32.10 | $31.93 | $32.10 | $32.10 | 2,360 |
2023-12-20 | $32.08 | $32.15 | $31.69 | $31.69 | $31.69 | 3,070 |
2023-12-19 | $32.04 | $32.07 | $31.92 | $32.05 | $32.05 | 3,032 |
2023-12-18 | $32.15 | $32.15 | $31.48 | $31.68 | $31.68 | 5,138 |
2023-12-15 | $32.59 | $32.59 | $32.30 | $32.30 | $31.52 | 3,089 |
2023-12-14 | $32.14 | $32.70 | $32.14 | $32.41 | $31.63 | 7,069 |
2023-12-13 | $31.14 | $31.78 | $31.08 | $31.78 | $31.01 | 1,601 |
2023-12-12 | $31.04 | $31.22 | $31.02 | $31.11 | $30.36 | 4,089 |
2023-12-11 | $31.55 | $31.61 | $31.41 | $31.53 | $30.77 | 1,898 |
2023-12-08 | $31.57 | $31.57 | $31.44 | $31.45 | $30.69 | 4,117 |
2023-12-07 | $31.46 | $31.56 | $31.46 | $31.56 | $30.80 | 1,165 |
2023-12-06 | $31.40 | $31.40 | $31.25 | $31.25 | $30.50 | 1,489 |
2023-12-05 | $31.52 | $31.52 | $31.13 | $31.21 | $30.46 | 1,808 |
2023-12-04 | $31.59 | $31.61 | $31.50 | $31.52 | $30.76 | 4,354 |
2023-12-01 | $31.40 | $31.94 | $31.40 | $31.90 | $31.13 | 3,409 |
2023-11-30 | $31.40 | $31.50 | $31.34 | $31.40 | $30.65 | 37,632 |
2023-11-29 | $31.07 | $31.44 | $31.07 | $31.33 | $30.58 | 3,365 |
2023-11-28 | $30.99 | $31.00 | $30.80 | $30.91 | $30.16 | 1,597 |
2023-11-27 | $30.64 | $30.82 | $30.50 | $30.75 | $30.01 | 3,046 |
2023-11-24 | $30.72 | $30.76 | $30.72 | $30.76 | $30.02 | 705 |
2023-11-22 | $30.64 | $30.73 | $30.54 | $30.68 | $29.94 | 4,232 |
2023-11-21 | $30.83 | $30.84 | $30.53 | $30.63 | $29.89 | 2,526 |
2023-11-20 | $30.80 | $30.81 | $30.79 | $30.79 | $30.04 | 567 |
2023-11-17 | $30.96 | $30.96 | $30.81 | $30.90 | $30.15 | 4,123 |
2023-11-16 | $30.88 | $30.88 | $30.55 | $30.77 | $30.03 | 3,949 |
2023-11-15 | $30.99 | $31.11 | $30.99 | $31.02 | $30.27 | 2,099 |
2023-11-14 | $30.06 | $30.88 | $30.06 | $30.88 | $30.14 | 2,495 |
2023-11-13 | $29.97 | $29.97 | $29.79 | $29.89 | $29.17 | 3,101 |
2023-11-10 | $29.92 | $30.08 | $29.82 | $30.08 | $30.08 | 4,337 |
2023-11-09 | $30.29 | $30.29 | $29.91 | $29.91 | $29.91 | 1,133 |
2023-11-08 | $30.02 | $30.06 | $29.96 | $30.06 | $30.06 | 1,192 |
2023-11-07 | $30.26 | $30.26 | $30.02 | $30.09 | $30.09 | 6,317 |
2023-11-06 | $30.50 | $30.50 | $30.20 | $30.27 | $30.27 | 3,118 |
2023-11-03 | $29.92 | $30.42 | $29.92 | $30.32 | $30.32 | 3,410 |
2023-11-02 | $29.54 | $29.72 | $29.54 | $29.68 | $29.68 | 5,836 |
2023-11-01 | $29.00 | $29.04 | $28.84 | $29.04 | $29.04 | 2,098 |
2023-10-31 | $28.93 | $29.02 | $28.93 | $29.02 | $29.02 | 40,974 |
2023-10-30 | $28.77 | $28.90 | $28.77 | $28.90 | $28.90 | 898 |
2023-10-27 | $28.73 | $28.73 | $28.46 | $28.59 | $28.59 | 746 |
2023-10-26 | $28.42 | $28.62 | $28.42 | $28.55 | $28.55 | 1,870 |
2023-10-25 | $28.37 | $28.60 | $28.29 | $28.40 | $28.40 | 8,990 |
2023-10-24 | $28.38 | $28.57 | $28.38 | $28.57 | $28.57 | 1,298 |
2023-10-23 | $28.30 | $28.35 | $28.09 | $28.15 | $28.15 | 3,920 |
2023-10-20 | $28.78 | $28.79 | $28.46 | $28.46 | $28.46 | 3,294 |
2023-10-19 | $29.00 | $29.27 | $28.94 | $28.94 | $28.94 | 1,669 |
2023-10-18 | $29.60 | $29.68 | $29.42 | $29.42 | $29.42 | 1,175 |
2023-10-17 | $29.83 | $30.05 | $29.83 | $30.05 | $30.05 | 1,308 |
2023-10-16 | $29.83 | $30.11 | $29.81 | $30.08 | $30.08 | 3,581 |
2023-10-13 | $29.82 | $29.82 | $29.52 | $29.62 | $29.62 | 15,274 |
2023-10-12 | $29.99 | $29.99 | $29.69 | $29.78 | $29.78 | 2,039 |
2023-10-11 | $30.34 | $30.34 | $30.15 | $30.31 | $30.31 | 6,687 |
2023-10-10 | $30.03 | $30.27 | $30.03 | $30.19 | $30.19 | 2,115 |
2023-10-09 | $29.48 | $29.79 | $29.48 | $29.79 | $29.79 | 1,318 |
2023-10-06 | $29.50 | $29.68 | $29.34 | $29.68 | $29.68 | 1,993 |
2023-10-05 | $29.64 | $29.64 | $29.38 | $29.52 | $29.52 | 3,840 |
2023-10-04 | $29.57 | $29.60 | $29.37 | $29.55 | $29.55 | 5,048 |
2023-10-03 | $29.47 | $29.47 | $29.11 | $29.13 | $29.13 | 3,332 |
2023-10-02 | $29.99 | $30.06 | $29.64 | $29.64 | $29.64 | 1,624 |
2023-09-29 | $30.34 | $30.35 | $30.06 | $30.15 | $30.15 | 2,384 |
2023-09-28 | $29.74 | $30.09 | $29.74 | $30.00 | $30.00 | 5,166 |
2023-09-27 | $29.85 | $29.85 | $29.51 | $29.67 | $29.67 | 5,054 |
2023-09-26 | $30.03 | $30.03 | $29.79 | $29.81 | $29.81 | 2,878 |
2023-09-25 | $29.55 | $30.12 | $29.55 | $30.07 | $30.07 | 3,344 |
2023-09-22 | $30.09 | $30.10 | $29.93 | $29.94 | $29.94 | 1,940 |
2023-09-21 | $30.10 | $30.10 | $30.10 | $30.10 | $30.10 | 399 |
2023-09-20 | $30.62 | $30.81 | $30.35 | $30.35 | $30.35 | 1,157 |
2023-09-19 | $30.60 | $30.63 | $30.53 | $30.53 | $30.53 | 870 |
2023-09-18 | $30.53 | $30.66 | $30.53 | $30.53 | $30.53 | 1,927 |
2023-09-15 | $30.63 | $30.65 | $30.51 | $30.62 | $30.62 | 5,126 |
2023-09-14 | $30.10 | $30.46 | $30.10 | $30.44 | $30.44 | 1,452 |
2023-09-13 | $29.87 | $29.89 | $29.84 | $29.84 | $29.84 | 533 |
2023-09-12 | $29.82 | $29.84 | $29.72 | $29.74 | $29.74 | 1,307 |
2023-09-11 | $30.00 | $30.09 | $29.86 | $29.98 | $29.98 | 12,542 |
2023-09-08 | $29.63 | $29.71 | $29.62 | $29.69 | $29.69 | 1,906 |
2023-09-07 | $29.90 | $29.95 | $29.67 | $29.76 | $29.76 | 2,311 |
2023-09-06 | $30.20 | $30.20 | $29.83 | $29.88 | $29.88 | 12,920 |
2023-09-05 | $30.32 | $30.32 | $30.12 | $30.16 | $30.16 | 4,733 |
2023-09-01 | $30.92 | $30.92 | $30.74 | $30.74 | $30.74 | 2,309 |
2023-08-31 | $30.84 | $30.90 | $30.65 | $30.81 | $30.81 | 24,962 |
2023-08-30 | $30.86 | $30.95 | $30.76 | $30.78 | $30.78 | 7,414 |
2023-08-29 | $30.40 | $30.70 | $30.40 | $30.69 | $30.69 | 1,325 |
2023-08-28 | $30.00 | $30.32 | $30.00 | $30.13 | $30.13 | 2,749 |
2023-08-25 | $29.78 | $29.98 | $29.72 | $29.81 | $29.81 | 2,871 |
2023-08-24 | $29.70 | $29.72 | $29.56 | $29.56 | $29.56 | 1,278 |
2023-08-23 | $29.56 | $29.83 | $29.56 | $29.83 | $29.83 | 6,030 |
2023-08-22 | $29.61 | $29.61 | $29.42 | $29.47 | $29.47 | 8,252 |
2023-08-21 | $29.59 | $29.66 | $29.35 | $29.48 | $29.48 | 4,396 |
2023-08-18 | $29.44 | $29.56 | $29.36 | $29.54 | $29.54 | 30,451 |
2023-08-17 | $29.73 | $29.80 | $29.61 | $29.61 | $29.61 | 2,686 |
2023-08-16 | $29.77 | $29.78 | $29.61 | $29.66 | $29.66 | 3,301 |
2023-08-15 | $30.20 | $30.20 | $29.83 | $29.83 | $29.83 | 2,348 |
2023-08-14 | $30.27 | $30.33 | $30.14 | $30.28 | $30.28 | 11,512 |
2023-08-11 | $30.55 | $30.55 | $30.37 | $30.37 | $30.37 | 3,934 |
2023-08-10 | $30.80 | $30.91 | $30.54 | $30.54 | $30.54 | 7,218 |
2023-08-09 | $30.79 | $30.79 | $30.60 | $30.71 | $30.71 | 1,976 |
2023-08-08 | $30.80 | $30.81 | $30.53 | $30.81 | $30.81 | 3,497 |
2023-08-07 | $31.15 | $31.23 | $31.09 | $31.11 | $31.11 | 4,459 |
2023-08-04 | $31.14 | $31.45 | $31.09 | $31.17 | $31.17 | 23,254 |
2023-08-03 | $30.82 | $31.03 | $30.68 | $30.89 | $30.89 | 3,477 |
2023-08-02 | $31.11 | $31.11 | $30.76 | $30.93 | $30.93 | 3,588 |
2023-08-01 | $31.53 | $31.53 | $31.34 | $31.41 | $31.41 | 2,019 |
2023-07-31 | $31.63 | $31.80 | $31.63 | $31.64 | $31.64 | 50,674 |
2023-07-28 | $31.52 | $31.65 | $31.48 | $31.53 | $31.53 | 1,142 |
2023-07-27 | $31.80 | $31.84 | $31.46 | $31.46 | $31.46 | 4,795 |
2023-07-26 | $31.36 | $31.42 | $31.26 | $31.34 | $31.34 | 1,928 |
2023-07-25 | $30.76 | $31.31 | $30.76 | $31.25 | $31.25 | 5,252 |
2023-07-24 | $30.32 | $30.64 | $30.32 | $30.61 | $30.61 | 24,900 |
2023-07-21 | $30.42 | $30.44 | $30.28 | $30.33 | $30.33 | 25,505 |
2023-07-20 | $30.65 | $30.72 | $30.58 | $30.64 | $30.64 | 3,651 |
2023-07-19 | $30.88 | $30.88 | $30.63 | $30.77 | $30.77 | 6,437 |
2023-07-18 | $30.53 | $30.80 | $30.53 | $30.80 | $30.80 | 1,539 |
2023-07-17 | $30.58 | $30.66 | $30.58 | $30.58 | $30.58 | 1,191 |
2023-07-14 | $30.74 | $30.85 | $30.55 | $30.63 | $30.63 | 5,260 |
2023-07-13 | $30.49 | $30.81 | $30.49 | $30.75 | $30.75 | 6,688 |
2023-07-12 | $30.32 | $30.63 | $30.32 | $30.45 | $30.45 | 19,925 |
2023-07-11 | $29.70 | $29.93 | $29.70 | $29.93 | $29.93 | 2,253 |
2023-07-10 | $29.52 | $29.54 | $29.52 | $29.54 | $29.54 | 240 |
2023-07-07 | $29.13 | $29.63 | $29.13 | $29.51 | $29.51 | 1,297 |
2023-07-06 | $29.06 | $29.10 | $28.75 | $29.04 | $29.04 | 3,683 |
2023-07-05 | $29.69 | $29.69 | $29.27 | $29.33 | $29.33 | 2,796 |
2023-07-03 | $29.59 | $29.79 | $29.59 | $29.70 | $29.70 | 2,016 |
2023-06-30 | $29.30 | $29.58 | $29.27 | $29.49 | $29.49 | 1,643 |
2023-06-29 | $28.99 | $29.24 | $28.99 | $29.24 | $29.24 | 1,017 |
2023-06-28 | $29.22 | $29.22 | $28.97 | $29.13 | $29.13 | 489 |
2023-06-27 | $28.93 | $29.18 | $28.79 | $29.11 | $29.11 | 13,283 |
2023-06-26 | $28.85 | $29.11 | $28.80 | $28.96 | $28.96 | 14,074 |
2023-06-23 | $28.82 | $28.82 | $28.65 | $28.74 | $28.74 | 3,475 |
2023-06-22 | $29.09 | $29.09 | $29.09 | $29.09 | $29.09 | 74 |
2023-06-21 | $29.37 | $29.46 | $29.19 | $29.34 | $29.34 | 2,515 |
2023-06-20 | $29.96 | $29.96 | $29.63 | $29.74 | $29.74 | 3,270 |
2023-06-16 | $30.26 | $30.33 | $30.07 | $30.27 | $30.27 | 8,057 |
2023-06-15 | $29.88 | $30.18 | $29.03 | $30.18 | $30.18 | 12,514 |
2023-06-14 | $30.36 | $30.36 | $29.98 | $29.98 | $29.98 | 1,684 |
2023-06-13 | $30.03 | $30.11 | $29.89 | $29.94 | $29.94 | 1,221 |
2023-06-12 | $29.61 | $29.74 | $29.61 | $29.74 | $29.74 | 3,187 |
2023-06-09 | $29.78 | $29.88 | $29.67 | $29.77 | $29.77 | 8,782 |
2023-06-08 | $29.75 | $29.85 | $29.75 | $29.85 | $29.85 | 1,297 |
2023-06-07 | $29.83 | $29.83 | $29.76 | $29.79 | $29.79 | 2,660 |
2023-06-06 | $29.41 | $29.64 | $29.41 | $29.51 | $29.51 | 3,492 |
2023-06-05 | $29.44 | $29.44 | $29.23 | $29.23 | $29.23 | 500 |
2023-06-02 | $28.89 | $29.32 | $28.89 | $29.24 | $29.24 | 5,916 |
2023-06-01 | $28.29 | $28.58 | $28.29 | $28.37 | $28.37 | 4,712 |
2023-05-31 | $28.42 | $28.42 | $28.12 | $28.32 | $28.32 | 3,852 |
2023-05-30 | $28.73 | $28.82 | $28.73 | $28.82 | $28.82 | 1,382 |
2023-05-26 | $28.97 | $29.04 | $28.97 | $29.00 | $29.00 | 1,325 |
2023-05-25 | $28.90 | $29.07 | $28.79 | $28.84 | $28.84 | 1,942 |
2023-05-24 | $29.10 | $29.19 | $29.09 | $29.09 | $29.09 | 1,071 |
2023-05-23 | $29.82 | $29.82 | $29.61 | $29.61 | $29.61 | 1,470 |
2023-05-22 | $29.57 | $29.57 | $29.46 | $29.51 | $29.51 | 2,060 |
2023-05-19 | $29.61 | $29.63 | $29.44 | $29.63 | $29.63 | 2,118 |
2023-05-18 | $29.19 | $29.52 | $29.19 | $29.52 | $29.52 | 1,006 |
2023-05-17 | $29.42 | $29.42 | $29.12 | $29.41 | $29.41 | 9,228 |
2023-05-16 | $29.55 | $29.55 | $29.28 | $29.35 | $29.35 | 2,306 |
2023-05-15 | $29.64 | $29.73 | $29.59 | $29.71 | $29.71 | 1,102 |
2023-05-12 | $29.66 | $29.67 | $29.43 | $29.57 | $29.57 | 1,690 |
2023-05-11 | $29.81 | $29.81 | $29.69 | $29.78 | $29.78 | 1,250 |
2023-05-10 | $29.84 | $29.84 | $29.55 | $29.81 | $29.81 | 1,244 |
2023-05-09 | $29.79 | $29.79 | $29.69 | $29.72 | $29.72 | 1,724 |
2023-05-08 | $29.95 | $30.03 | $29.95 | $29.96 | $29.96 | 1,139 |
2023-05-05 | $29.47 | $29.81 | $29.47 | $29.81 | $29.81 | 4,099 |
2023-05-04 | $29.24 | $29.32 | $29.18 | $29.18 | $29.18 | 1,496 |
2023-05-03 | $29.35 | $29.62 | $29.25 | $29.25 | $29.25 | 2,635 |
2023-05-02 | $29.42 | $29.42 | $29.00 | $29.28 | $29.28 | 2,808 |
2023-05-01 | $29.60 | $29.73 | $29.60 | $29.68 | $29.68 | 1,469 |
2023-04-28 | $29.38 | $29.58 | $29.38 | $29.58 | $29.58 | 1,103 |
2023-04-27 | $28.95 | $29.14 | $28.82 | $29.14 | $29.14 | 1,675 |
2023-04-26 | $29.13 | $29.22 | $28.91 | $28.94 | $28.94 | 4,365 |
2023-04-25 | $29.61 | $29.61 | $29.17 | $29.19 | $29.19 | 4,476 |
2023-04-24 | $29.92 | $30.04 | $29.82 | $29.96 | $29.96 | 6,748 |
2023-04-21 | $30.00 | $30.00 | $28.71 | $29.94 | $29.94 | 3,613 |
2023-04-20 | $30.06 | $30.06 | $30.00 | $30.00 | $30.00 | 1,155 |
2023-04-19 | $30.18 | $30.27 | $30.07 | $30.22 | $30.22 | 2,381 |
2023-04-18 | $30.13 | $30.23 | $30.08 | $30.21 | $30.21 | 1,738 |
2023-04-17 | $30.09 | $30.20 | $29.99 | $30.20 | $30.20 | 3,423 |
2023-04-14 | $30.18 | $30.18 | $29.80 | $29.99 | $29.99 | 3,173 |
2023-04-13 | $29.90 | $30.25 | $29.81 | $30.25 | $30.25 | 1,544 |
2023-04-12 | $30.35 | $30.35 | $30.00 | $30.00 | $30.00 | 2,156 |
2023-04-11 | $30.03 | $30.34 | $30.03 | $30.20 | $30.20 | 4,070 |
2023-04-10 | $29.61 | $29.90 | $29.60 | $29.90 | $29.90 | 2,353 |
2023-04-06 | $29.65 | $29.82 | $29.53 | $29.82 | $29.82 | 1,722 |
2023-04-05 | $29.61 | $29.65 | $29.45 | $29.62 | $29.62 | 1,840 |
2023-04-04 | $29.87 | $29.87 | $29.63 | $29.68 | $29.68 | 1,708 |
2023-04-03 | $29.87 | $30.10 | $29.82 | $29.95 | $29.95 | 6,601 |
2023-03-31 | $29.63 | $29.86 | $29.60 | $29.85 | $29.85 | 8,263 |
2023-03-30 | $29.66 | $29.79 | $29.52 | $29.66 | $29.66 | 50,742 |
2023-03-29 | $29.28 | $29.38 | $29.20 | $29.38 | $29.38 | 5,995 |
2023-03-28 | $29.05 | $29.15 | $29.05 | $29.13 | $29.13 | 1,872 |
2023-03-27 | $29.01 | $29.15 | $28.83 | $29.07 | $29.07 | 4,811 |
2023-03-24 | $28.73 | $28.93 | $28.49 | $28.93 | $28.93 | 3,363 |
2023-03-23 | $28.93 | $29.38 | $28.69 | $28.85 | $28.85 | 6,008 |
2023-03-22 | $29.22 | $29.23 | $28.92 | $28.92 | $28.92 | 6,500 |
2023-03-21 | $29.35 | $29.44 | $29.18 | $29.34 | $29.34 | 3,807 |
2023-03-20 | $28.99 | $29.14 | $28.84 | $28.84 | $28.84 | 32,595 |
2023-03-17 | $28.71 | $28.71 | $28.30 | $28.49 | $28.49 | 5,212 |
2023-03-16 | $28.46 | $29.01 | $28.46 | $29.01 | $29.01 | 2,116 |
2023-03-15 | $28.91 | $28.98 | $28.48 | $28.82 | $28.82 | 4,518 |
2023-03-14 | $29.56 | $29.64 | $29.31 | $29.51 | $29.51 | 3,160 |
2023-03-13 | $29.35 | $29.45 | $29.26 | $29.26 | $29.26 | 3,570 |
2023-03-10 | $29.78 | $29.93 | $29.29 | $29.45 | $29.45 | 5,214 |
2023-03-09 | $30.43 | $30.43 | $29.90 | $29.92 | $29.92 | 2,292 |
2023-03-08 | $30.31 | $30.52 | $30.23 | $30.52 | $30.52 | 2,337 |
2023-03-07 | $30.28 | $30.30 | $30.16 | $30.16 | $30.16 | 752 |
2023-03-06 | $31.13 | $31.13 | $30.66 | $30.66 | $30.66 | 4,262 |
2023-03-03 | $31.00 | $31.26 | $30.97 | $31.22 | $31.22 | 4,335 |
2023-03-02 | $30.66 | $30.92 | $30.60 | $30.92 | $30.92 | 2,345 |
2023-03-01 | $30.70 | $30.87 | $30.70 | $30.85 | $30.85 | 2,572 |
2023-02-28 | $30.48 | $30.62 | $30.48 | $30.49 | $30.49 | 2,507 |
2023-02-27 | $30.54 | $30.70 | $30.32 | $30.36 | $30.36 | 12,912 |
2023-02-24 | $30.13 | $30.15 | $29.92 | $30.11 | $30.11 | 6,216 |
2023-02-23 | $30.44 | $30.45 | $30.20 | $30.37 | $30.37 | 2,290 |
2023-02-22 | $30.29 | $30.48 | $30.28 | $30.35 | $30.35 | 4,128 |
2023-02-21 | $30.66 | $30.66 | $30.24 | $30.27 | $30.27 | 3,405 |
2023-02-17 | $31.14 | $31.20 | $30.91 | $31.13 | $31.13 | 5,299 |
2023-02-16 | $31.24 | $31.42 | $31.20 | $31.22 | $31.22 | 2,868 |
2023-02-15 | $31.30 | $31.50 | $31.30 | $31.50 | $31.50 | 3,329 |
2023-02-14 | $31.64 | $31.65 | $31.34 | $31.65 | $31.65 | 10,320 |
2023-02-13 | $31.32 | $31.61 | $31.25 | $31.55 | $31.55 | 7,230 |
2023-02-10 | $31.06 | $31.18 | $30.90 | $31.18 | $31.18 | 5,104 |
2023-02-09 | $31.90 | $31.90 | $31.27 | $31.40 | $31.40 | 4,054 |
2023-02-08 | $32.00 | $32.00 | $31.59 | $31.70 | $31.70 | 2,381 |
2023-02-07 | $32.13 | $32.22 | $31.84 | $32.22 | $32.22 | 3,958 |
2023-02-06 | $32.52 | $32.52 | $32.08 | $32.20 | $32.20 | 4,695 |
2023-02-03 | $32.84 | $32.95 | $32.55 | $32.70 | $32.70 | 3,921 |
2023-02-02 | $32.93 | $33.18 | $32.89 | $33.04 | $33.04 | 11,065 |
2023-02-01 | $32.60 | $32.85 | $32.09 | $32.84 | $32.84 | 9,882 |
2023-01-31 | $31.84 | $32.54 | $31.84 | $32.54 | $32.54 | 3,842 |
2023-01-30 | $32.07 | $32.20 | $31.81 | $31.83 | $31.83 | 4,543 |
2023-01-27 | $32.05 | $32.20 | $32.05 | $32.20 | $32.20 | 2,981 |
2023-01-26 | $31.79 | $32.34 | $31.79 | $32.32 | $32.32 | 4,504 |
2023-01-25 | $31.56 | $31.85 | $31.43 | $31.78 | $31.78 | 4,333 |
2023-01-24 | $31.77 | $31.96 | $31.77 | $31.87 | $31.87 | 2,596 |
2023-01-23 | $31.75 | $32.08 | $31.75 | $32.00 | $32.00 | 3,495 |
2023-01-20 | $31.37 | $31.80 | $31.37 | $31.78 | $31.78 | 3,040 |
2023-01-19 | $31.44 | $31.44 | $31.06 | $31.28 | $31.28 | 2,508 |
2023-01-18 | $31.83 | $32.17 | $31.48 | $31.51 | $31.51 | 7,348 |
2023-01-17 | $31.83 | $31.85 | $31.71 | $31.80 | $31.80 | 6,562 |
2023-01-13 | $31.67 | $31.97 | $31.67 | $31.95 | $31.95 | 3,533 |
2023-01-12 | $31.75 | $32.07 | $31.74 | $32.02 | $32.02 | 3,227 |
2023-01-11 | $31.43 | $31.56 | $31.34 | $31.56 | $31.56 | 4,333 |
2023-01-10 | $31.27 | $31.46 | $31.17 | $31.46 | $31.46 | 1,811 |
2023-01-09 | $31.61 | $31.93 | $31.52 | $31.52 | $31.52 | 9,644 |
2023-01-06 | $31.17 | $31.55 | $31.14 | $31.47 | $31.47 | 2,037 |
2023-01-05 | $30.74 | $30.74 | $30.48 | $30.59 | $30.59 | 8,245 |
2023-01-04 | $30.68 | $30.84 | $30.68 | $30.81 | $30.81 | 5,855 |
2023-01-03 | $30.34 | $30.38 | $30.15 | $30.30 | $30.30 | 1,390 |
2022-12-30 | $30.17 | $30.24 | $30.08 | $30.24 | $30.24 | 4,388 |
2022-12-29 | $30.32 | $30.46 | $30.32 | $30.44 | $30.44 | 2,205 |
2022-12-28 | $30.51 | $30.52 | $30.07 | $30.07 | $30.07 | 2,298 |
2022-12-27 | $30.40 | $30.55 | $30.20 | $30.43 | $30.43 | 11,281 |
2022-12-23 | $30.12 | $30.37 | $30.12 | $30.37 | $30.37 | 4,172 |
2022-12-22 | $30.18 | $30.19 | $29.90 | $30.19 | $30.19 | 2,407 |
2022-12-21 | $30.42 | $30.60 | $30.37 | $30.45 | $30.45 | 9,150 |
2022-12-20 | $30.15 | $30.38 | $30.08 | $30.15 | $30.15 | 11,469 |
2022-12-19 | $30.42 | $30.42 | $30.01 | $30.09 | $30.09 | 11,332 |
2022-12-16 | $31.31 | $31.42 | $31.02 | $31.05 | $31.05 | 12,609 |
2022-12-15 | $31.54 | $31.62 | $31.42 | $31.62 | $31.62 | 10,539 |
2022-12-14 | $32.47 | $32.56 | $32.29 | $32.45 | $32.45 | 3,068 |
2022-12-13 | $32.95 | $33.28 | $32.42 | $32.49 | $32.49 | 8,034 |
2022-12-12 | $31.88 | $32.27 | $31.88 | $32.27 | $32.27 | 11,706 |
2022-12-09 | $32.38 | $32.49 | $32.15 | $32.15 | $32.15 | 12,195 |
2022-12-08 | $32.12 | $32.18 | $31.85 | $32.06 | $32.06 | 5,059 |
2022-12-07 | $31.72 | $32.26 | $31.55 | $32.02 | $32.02 | 1,994 |
2022-12-06 | $31.82 | $32.10 | $31.67 | $31.81 | $31.81 | 1,260 |
2022-12-05 | $32.33 | $32.33 | $31.86 | $32.00 | $32.00 | 4,205 |
2022-12-02 | $32.14 | $32.53 | $32.12 | $32.43 | $32.43 | 2,696 |
2022-12-01 | $32.49 | $32.49 | $32.24 | $32.37 | $32.37 | 1,930 |
2022-11-30 | $31.22 | $32.38 | $31.22 | $32.28 | $32.28 | 51,408 |
2022-11-29 | $31.60 | $31.63 | $31.55 | $31.55 | $31.55 | 714 |
2022-11-28 | $31.80 | $31.80 | $31.33 | $31.33 | $31.33 | 2,438 |
2022-11-25 | $31.82 | $31.97 | $31.82 | $31.97 | $31.97 | 234 |
2022-11-23 | $31.90 | $32.01 | $31.73 | $32.01 | $32.01 | 4,555 |
2022-11-22 | $31.62 | $31.86 | $31.54 | $31.86 | $31.86 | 7,325 |
2022-11-21 | $31.28 | $31.53 | $31.28 | $31.43 | $31.43 | 1,546 |
2022-11-18 | $31.59 | $31.59 | $31.36 | $31.48 | $31.48 | 3,762 |
2022-11-17 | $31.16 | $31.37 | $30.97 | $31.32 | $31.32 | 6,213 |
2022-11-16 | $31.69 | $31.69 | $31.43 | $31.58 | $31.58 | 8,823 |
2022-11-15 | $32.03 | $32.04 | $31.51 | $31.59 | $31.59 | 2,683 |
2022-11-14 | $31.78 | $31.87 | $31.60 | $31.60 | $31.60 | 2,392 |
2022-11-11 | $31.66 | $32.01 | $31.56 | $31.92 | $31.92 | 3,724 |
2022-11-10 | $30.84 | $31.47 | $30.84 | $31.47 | $31.47 | 7,084 |
2022-11-09 | $30.27 | $30.44 | $29.91 | $29.92 | $29.92 | 3,583 |
2022-11-08 | $30.35 | $30.59 | $30.27 | $30.44 | $30.44 | 5,570 |
2022-11-07 | $30.17 | $30.31 | $30.00 | $30.22 | $30.22 | 27,986 |
2022-11-04 | $29.51 | $30.02 | $29.51 | $29.97 | $29.97 | 3,871 |
2022-11-03 | $28.46 | $28.89 | $28.28 | $28.78 | $28.78 | 14,531 |
2022-11-02 | $29.33 | $29.40 | $28.78 | $28.78 | $28.78 | 4,927 |
2022-11-01 | $29.99 | $29.99 | $29.41 | $29.48 | $29.48 | 3,954 |
2022-10-31 | $29.69 | $29.69 | $29.44 | $29.46 | $29.46 | 7,761 |
2022-10-28 | $29.80 | $29.98 | $29.67 | $29.98 | $29.98 | 4,057 |
2022-10-27 | $29.82 | $30.18 | $29.82 | $29.85 | $29.85 | 2,339 |
2022-10-26 | $29.90 | $30.28 | $29.88 | $29.88 | $29.88 | 830 |
2022-10-25 | $29.37 | $29.88 | $29.37 | $29.87 | $29.87 | 2,334 |
2022-10-24 | $29.30 | $29.34 | $29.11 | $29.31 | $29.31 | 1,120 |
2022-10-21 | $28.45 | $29.23 | $28.45 | $29.22 | $29.22 | 2,902 |
2022-10-20 | $29.13 | $29.13 | $28.50 | $28.59 | $28.59 | 2,630 |
2022-10-19 | $29.09 | $29.09 | $28.71 | $28.83 | $28.83 | 4,029 |
2022-10-18 | $29.53 | $29.53 | $29.14 | $29.34 | $29.34 | 1,382 |
2022-10-17 | $28.60 | $29.17 | $28.60 | $29.11 | $29.11 | 7,818 |
2022-10-14 | $28.87 | $28.87 | $28.23 | $28.23 | $28.23 | 1,936 |
2022-10-13 | $27.44 | $28.54 | $27.36 | $28.53 | $28.53 | 1,827 |
2022-10-12 | $28.11 | $28.17 | $27.89 | $27.94 | $27.94 | 7,724 |
2022-10-11 | $28.05 | $28.48 | $27.81 | $28.17 | $28.17 | 17,978 |
2022-10-10 | $28.13 | $28.31 | $28.02 | $28.09 | $28.09 | 17,606 |
2022-10-07 | $28.09 | $28.09 | $27.69 | $27.80 | $27.80 | 9,583 |
2022-10-06 | $28.62 | $28.80 | $28.34 | $28.39 | $28.39 | 6,198 |
2022-10-05 | $28.40 | $28.98 | $28.40 | $28.79 | $28.79 | 15,844 |
2022-10-04 | $28.84 | $29.31 | $28.82 | $29.17 | $29.17 | 31,531 |
2022-10-03 | $27.93 | $28.36 | $27.75 | $28.20 | $28.20 | 2,868 |
2022-09-30 | $27.64 | $27.87 | $27.54 | $27.55 | $27.55 | 5,310 |
2022-09-29 | $27.45 | $27.45 | $26.89 | $27.31 | $27.31 | 49,679 |
2022-09-28 | $27.35 | $27.91 | $27.35 | $27.88 | $27.88 | 58,120 |
2022-09-27 | $27.59 | $27.59 | $27.07 | $27.31 | $27.31 | 5,359 |
2022-09-26 | $27.60 | $27.76 | $27.17 | $27.23 | $27.23 | 26,375 |
2022-09-23 | $28.16 | $28.16 | $27.57 | $27.76 | $27.76 | 5,145 |
2022-09-22 | $28.91 | $28.91 | $28.63 | $28.67 | $28.67 | 4,168 |
2022-09-21 | $29.39 | $29.52 | $28.85 | $28.93 | $28.93 | 2,837 |
2022-09-20 | $29.91 | $29.91 | $29.18 | $29.37 | $29.37 | 2,491 |
2022-09-19 | $29.63 | $30.34 | $29.63 | $30.34 | $30.34 | 8,050 |
2022-09-16 | $30.18 | $30.18 | $29.74 | $29.84 | $29.84 | 11,283 |
2022-09-15 | $30.76 | $31.04 | $30.74 | $30.77 | $30.77 | 3,613 |
2022-09-14 | $31.29 | $31.29 | $30.76 | $30.84 | $30.84 | 8,020 |
2022-09-13 | $32.03 | $32.03 | $31.36 | $31.38 | $31.38 | 4,927 |
2022-09-12 | $32.32 | $32.65 | $32.29 | $32.49 | $32.49 | 17,204 |
2022-09-09 | $31.67 | $32.01 | $31.67 | $31.99 | $31.99 | 22,758 |
2022-09-08 | $31.25 | $31.33 | $31.11 | $31.30 | $31.30 | 3,652 |
2022-09-07 | $30.81 | $31.37 | $30.80 | $31.37 | $31.37 | 9,312 |
2022-09-06 | $30.94 | $31.10 | $30.75 | $30.79 | $30.79 | 2,605 |
2022-09-02 | $31.55 | $31.76 | $31.01 | $31.03 | $31.03 | 3,041 |
2022-09-01 | $31.35 | $31.35 | $31.09 | $31.23 | $31.23 | 8,079 |
2022-08-31 | $32.03 | $32.03 | $31.58 | $31.71 | $31.71 | 7,450 |
2022-08-30 | $32.22 | $32.22 | $31.73 | $31.82 | $31.82 | 8,783 |
2022-08-29 | $32.02 | $32.15 | $31.95 | $31.99 | $31.99 | 6,635 |
2022-08-26 | $33.24 | $33.30 | $32.14 | $32.27 | $32.27 | 36,995 |
2022-08-25 | $32.84 | $33.14 | $32.84 | $33.14 | $33.14 | 1,496 |
2022-08-24 | $32.76 | $32.91 | $32.63 | $32.77 | $32.77 | 3,550 |
2022-08-23 | $33.01 | $33.01 | $32.77 | $32.85 | $32.85 | 2,918 |
2022-08-22 | $32.92 | $32.92 | $32.59 | $32.64 | $32.64 | 11,501 |
2022-08-19 | $33.60 | $33.60 | $33.20 | $33.40 | $33.40 | 6,632 |
2022-08-18 | $33.42 | $33.81 | $33.41 | $33.71 | $33.71 | 108,751 |
2022-08-17 | $33.57 | $33.67 | $33.50 | $33.67 | $33.67 | 4,114 |
2022-08-16 | $33.68 | $34.12 | $33.51 | $34.08 | $34.08 | 4,063 |
2022-08-15 | $33.82 | $33.96 | $33.62 | $33.86 | $33.86 | 6,485 |
2022-08-12 | $33.86 | $34.16 | $33.79 | $34.16 | $34.16 | 35,143 |
2022-08-11 | $33.52 | $33.65 | $33.40 | $33.45 | $33.45 | 5,650 |
2022-08-10 | $33.37 | $33.59 | $33.37 | $33.48 | $33.48 | 3,770 |
2022-08-09 | $32.70 | $32.70 | $32.44 | $32.46 | $32.46 | 2,547 |
2022-08-08 | $32.59 | $32.92 | $32.59 | $32.71 | $32.71 | 3,961 |
2022-08-05 | $32.13 | $32.36 | $32.00 | $32.22 | $32.22 | 6,577 |
2022-08-04 | $32.40 | $32.67 | $32.40 | $32.52 | $32.52 | 3,358 |
2022-08-03 | $32.58 | $32.75 | $32.39 | $32.67 | $32.67 | 4,470 |
2022-08-02 | $32.90 | $32.96 | $32.49 | $32.49 | $32.49 | 5,011 |
2022-08-01 | $32.99 | $33.11 | $32.84 | $32.99 | $32.99 | 7,310 |
2022-07-29 | $32.77 | $32.97 | $32.75 | $32.94 | $32.94 | 4,497 |
2022-07-28 | $32.61 | $32.76 | $32.47 | $32.75 | $32.75 | 126,750 |
2022-07-27 | $31.82 | $32.37 | $31.82 | $32.32 | $32.32 | 3,066 |
2022-07-26 | $31.71 | $31.71 | $31.35 | $31.44 | $31.44 | 5,178 |
2022-07-25 | $31.79 | $31.89 | $31.73 | $31.87 | $31.87 | 5,114 |
2022-07-22 | $31.98 | $32.00 | $31.51 | $31.63 | $31.63 | 21,721 |
2022-07-21 | $31.78 | $32.28 | $31.75 | $32.28 | $32.28 | 2,790 |
2022-07-20 | $31.70 | $31.95 | $31.56 | $31.87 | $31.87 | 2,272 |
2022-07-19 | $31.36 | $31.87 | $31.33 | $31.81 | $31.81 | 62,097 |
2022-07-18 | $31.02 | $31.09 | $30.74 | $30.74 | $30.74 | 2,851 |
2022-07-15 | $30.89 | $30.95 | $30.70 | $30.81 | $30.81 | 5,500 |
2022-07-14 | $29.97 | $30.38 | $29.92 | $30.36 | $30.36 | 4,338 |
2022-07-13 | $30.55 | $30.86 | $30.55 | $30.72 | $30.72 | 4,382 |
2022-07-12 | $30.94 | $31.23 | $30.94 | $31.06 | $31.06 | 3,066 |
2022-07-11 | $30.93 | $31.00 | $30.77 | $30.78 | $30.78 | 4,570 |
2022-07-08 | $31.16 | $31.27 | $31.16 | $31.24 | $31.24 | 3,274 |
2022-07-07 | $31.38 | $31.52 | $31.38 | $31.49 | $31.49 | 3,126 |
2022-07-06 | $30.59 | $31.08 | $30.59 | $30.94 | $30.94 | 1,969 |
2022-07-05 | $30.32 | $30.61 | $30.25 | $30.61 | $30.61 | 2,462 |
2022-07-01 | $30.90 | $31.37 | $30.88 | $31.34 | $31.34 | 3,955 |
2022-06-30 | $30.60 | $31.21 | $30.60 | $30.99 | $30.99 | 3,491 |
2022-06-29 | $31.44 | $31.50 | $31.33 | $31.45 | $31.45 | 2,119 |
2022-06-28 | $31.75 | $32.00 | $31.45 | $31.45 | $31.45 | 2,625 |
2022-06-27 | $31.78 | $31.97 | $31.61 | $31.75 | $31.75 | 14,306 |
2022-06-24 | $31.00 | $31.70 | $31.00 | $31.70 | $31.70 | 4,540 |
2022-06-23 | $30.87 | $30.87 | $30.26 | $30.64 | $30.64 | 5,573 |
2022-06-22 | $30.83 | $31.24 | $30.83 | $30.96 | $30.96 | 6,394 |
2022-06-21 | $31.51 | $31.51 | $31.27 | $31.36 | $31.36 | 7,746 |
2022-06-17 | $31.12 | $31.12 | $30.64 | $30.99 | $30.99 | 5,586 |
2022-06-16 | $31.50 | $31.55 | $30.91 | $30.98 | $30.98 | 8,138 |
2022-06-15 | $32.14 | $32.14 | $31.65 | $32.13 | $32.13 | 3,572 |
2022-06-14 | $31.67 | $31.91 | $31.50 | $31.72 | $31.72 | 6,268 |
2022-06-13 | $32.57 | $32.57 | $31.85 | $31.93 | $31.93 | 10,639 |
2022-06-10 | $33.69 | $33.69 | $33.27 | $33.33 | $33.33 | 7,947 |
2022-06-09 | $34.82 | $34.91 | $34.20 | $34.20 | $34.20 | 17,851 |
2022-06-08 | $35.47 | $35.51 | $35.14 | $35.16 | $35.16 | 3,476 |
2022-06-07 | $35.49 | $35.92 | $35.34 | $35.90 | $35.90 | 15,337 |
2022-06-06 | $35.65 | $35.87 | $35.52 | $35.72 | $35.72 | 11,633 |
2022-06-03 | $35.41 | $35.58 | $35.38 | $35.46 | $35.46 | 5,788 |
2022-06-02 | $35.39 | $35.74 | $35.21 | $35.74 | $35.74 | 25,786 |
2022-06-01 | $35.50 | $35.54 | $34.80 | $35.16 | $35.16 | 16,786 |
2022-05-31 | $35.52 | $35.52 | $35.26 | $35.41 | $35.41 | 5,439 |
2022-05-27 | $35.38 | $35.65 | $35.38 | $35.65 | $35.65 | 9,704 |
2022-05-26 | $34.72 | $35.30 | $34.72 | $35.23 | $35.23 | 5,751 |
2022-05-25 | $34.11 | $34.75 | $34.11 | $34.55 | $34.55 | 3,469 |
2022-05-24 | $34.38 | $34.38 | $33.88 | $34.21 | $34.21 | 9,113 |
2022-05-23 | $34.09 | $34.44 | $34.05 | $34.34 | $34.34 | 3,170 |
2022-05-20 | $34.13 | $34.13 | $33.26 | $33.75 | $33.75 | 5,340 |
2022-05-19 | $33.60 | $34.06 | $33.51 | $33.87 | $33.87 | 6,776 |
2022-05-18 | $34.70 | $34.70 | $33.78 | $33.78 | $33.78 | 5,090 |
2022-05-17 | $34.79 | $35.25 | $34.65 | $35.23 | $35.23 | 7,717 |
2022-05-16 | $33.89 | $34.17 | $33.61 | $34.00 | $34.00 | 4,562 |
2022-05-13 | $33.82 | $34.15 | $33.82 | $34.00 | $34.00 | 2,554 |
2022-05-12 | $33.74 | $33.85 | $33.38 | $33.59 | $33.59 | 82,027 |
2022-05-11 | $34.42 | $34.89 | $33.96 | $33.99 | $33.99 | 19,279 |
2022-05-10 | $35.01 | $35.04 | $34.10 | $34.52 | $34.52 | 2,942 |
2022-05-09 | $34.85 | $35.13 | $34.53 | $34.54 | $34.54 | 7,118 |
2022-05-06 | $35.49 | $35.49 | $35.04 | $35.25 | $35.25 | 7,567 |
2022-05-05 | $36.21 | $36.21 | $35.43 | $35.70 | $35.70 | 10,203 |
2022-05-04 | $35.71 | $36.63 | $35.66 | $36.60 | $36.60 | 5,552 |
2022-05-03 | $35.51 | $35.77 | $35.46 | $35.63 | $35.63 | 4,737 |
2022-05-02 | $35.33 | $35.41 | $34.71 | $35.19 | $35.19 | 18,251 |
2022-04-29 | $35.88 | $36.05 | $35.22 | $35.23 | $35.23 | 85,371 |
2022-04-28 | $34.99 | $35.48 | $34.85 | $35.31 | $35.31 | 6,078 |
2022-04-27 | $34.68 | $35.33 | $34.68 | $35.09 | $35.09 | 7,515 |
2022-04-26 | $35.03 | $35.18 | $34.40 | $34.50 | $34.50 | 19,061 |
2022-04-25 | $35.19 | $35.32 | $34.51 | $35.26 | $35.26 | 34,349 |
2022-04-22 | $36.15 | $36.15 | $35.60 | $35.60 | $35.60 | 4,556 |
2022-04-21 | $36.80 | $36.94 | $36.29 | $36.40 | $36.40 | 13,188 |
2022-04-20 | $36.23 | $36.68 | $36.23 | $36.58 | $36.58 | 16,211 |
2022-04-19 | $35.49 | $35.89 | $35.48 | $35.88 | $35.88 | 3,005 |
2022-04-18 | $35.52 | $35.53 | $35.29 | $35.29 | $35.29 | 8,255 |
2022-04-14 | $35.64 | $35.69 | $35.40 | $35.51 | $35.51 | 4,513 |
2022-04-13 | $35.29 | $35.53 | $35.28 | $35.52 | $35.52 | 7,030 |
2022-04-12 | $35.30 | $35.51 | $35.08 | $35.08 | $35.08 | 10,541 |
2022-04-11 | $35.51 | $35.52 | $35.20 | $35.20 | $35.20 | 3,521 |
2022-04-08 | $34.88 | $35.39 | $34.88 | $35.23 | $35.23 | 2,226 |
2022-04-07 | $34.69 | $34.98 | $34.66 | $34.86 | $34.86 | 6,049 |
2022-04-06 | $35.04 | $35.04 | $34.70 | $34.93 | $34.93 | 14,952 |
2022-04-05 | $35.59 | $35.60 | $35.32 | $35.34 | $35.34 | 13,722 |
2022-04-04 | $35.49 | $35.49 | $35.29 | $35.49 | $35.49 | 2,570 |
2022-04-01 | $35.51 | $35.52 | $35.24 | $35.52 | $35.52 | 2,078 |
2022-03-31 | $35.51 | $35.60 | $35.33 | $35.33 | $35.33 | 2,629 |
2022-03-30 | $36.17 | $36.17 | $35.77 | $35.83 | $35.83 | 12,893 |
2022-03-29 | $36.15 | $36.26 | $35.88 | $36.26 | $36.26 | 5,361 |
2022-03-28 | $35.64 | $35.69 | $35.44 | $35.69 | $35.69 | 4,678 |
2022-03-25 | $35.30 | $35.58 | $35.30 | $35.58 | $35.58 | 2,700 |
2022-03-24 | $35.21 | $35.49 | $35.21 | $35.31 | $35.31 | 4,884 |
2022-03-23 | $35.40 | $35.52 | $35.25 | $35.25 | $35.25 | 7,725 |
2022-03-22 | $35.98 | $36.11 | $35.70 | $35.73 | $35.73 | 5,340 |
2022-03-21 | $36.06 | $36.08 | $35.45 | $35.62 | $35.62 | 17,563 |
2022-03-18 | $35.48 | $36.08 | $35.48 | $36.05 | $36.05 | 3,860 |
2022-03-17 | $35.25 | $35.81 | $35.17 | $35.72 | $35.72 | 14,212 |
2022-03-16 | $34.93 | $35.48 | $34.78 | $35.41 | $35.41 | 8,503 |
2022-03-15 | $34.39 | $34.42 | $34.06 | $34.38 | $34.38 | 22,501 |
2022-03-14 | $34.35 | $34.76 | $34.30 | $34.46 | $34.46 | 13,693 |
2022-03-11 | $34.01 | $34.21 | $33.76 | $33.77 | $33.77 | 10,128 |
2022-03-10 | $33.26 | $33.80 | $33.08 | $33.78 | $33.78 | 10,246 |
2022-03-09 | $32.92 | $33.66 | $32.92 | $33.54 | $33.54 | 11,434 |
2022-03-08 | $32.53 | $32.89 | $32.01 | $32.17 | $32.17 | 30,685 |
2022-03-07 | $33.40 | $33.40 | $32.30 | $32.40 | $32.40 | 18,679 |
2022-03-04 | $33.43 | $33.43 | $33.03 | $33.31 | $33.31 | 12,372 |
2022-03-03 | $34.22 | $34.26 | $33.84 | $33.97 | $33.97 | 20,808 |
2022-03-02 | $34.07 | $34.68 | $34.07 | $34.45 | $34.45 | 9,249 |
2022-03-01 | $34.91 | $34.91 | $33.87 | $33.99 | $33.99 | 6,060 |
2022-02-28 | $35.25 | $35.31 | $34.92 | $35.22 | $35.22 | 6,407 |
2022-02-25 | $35.03 | $36.00 | $35.03 | $35.92 | $35.92 | 18,795 |
2022-02-24 | $34.65 | $34.90 | $34.03 | $34.88 | $34.88 | 11,235 |
2022-02-23 | $36.45 | $36.45 | $35.55 | $35.60 | $35.60 | 3,701 |
2022-02-22 | $36.45 | $36.48 | $35.99 | $36.22 | $36.22 | 7,592 |
2022-02-18 | $36.85 | $36.98 | $36.60 | $36.69 | $36.69 | 5,759 |
2022-02-17 | $36.71 | $36.82 | $36.61 | $36.61 | $36.61 | 2,676 |
2022-02-16 | $36.86 | $37.10 | $36.66 | $36.91 | $36.91 | 9,609 |
2022-02-15 | $36.45 | $36.82 | $36.45 | $36.77 | $36.77 | 3,624 |
2022-02-14 | $36.27 | $36.27 | $35.86 | $36.09 | $36.09 | 6,489 |
2022-02-11 | $36.84 | $36.97 | $36.42 | $36.42 | $36.42 | 4,643 |
2022-02-10 | $36.96 | $37.33 | $36.64 | $36.73 | $36.73 | 33,053 |
2022-02-09 | $36.99 | $37.25 | $36.99 | $37.14 | $37.14 | 12,282 |
2022-02-08 | $36.11 | $36.70 | $36.11 | $36.54 | $36.54 | 8,143 |
2022-02-07 | $36.16 | $36.24 | $35.98 | $36.06 | $36.06 | 15,311 |
2022-02-04 | $36.37 | $36.37 | $35.85 | $36.17 | $36.17 | 3,924 |
2022-02-03 | $36.51 | $36.83 | $36.32 | $36.50 | $36.50 | 7,943 |
2022-02-02 | $36.55 | $36.79 | $36.55 | $36.70 | $36.70 | 2,607 |
2022-02-01 | $36.57 | $36.78 | $36.52 | $36.69 | $36.69 | 8,489 |
2022-01-31 | $35.88 | $36.53 | $35.88 | $36.53 | $36.53 | 34,743 |
2022-01-28 | $35.33 | $35.79 | $35.04 | $35.79 | $35.79 | 2,545 |
2022-01-27 | $35.37 | $35.89 | $35.23 | $35.39 | $35.39 | 13,055 |
2022-01-26 | $35.84 | $36.09 | $35.30 | $35.39 | $35.39 | 30,995 |
2022-01-25 | $35.50 | $35.82 | $35.19 | $35.51 | $35.51 | 6,626 |
2022-01-24 | $35.43 | $35.79 | $34.77 | $35.76 | $35.76 | 24,355 |
2022-01-21 | $36.19 | $36.21 | $35.79 | $35.82 | $35.82 | 8,990 |
2022-01-20 | $37.19 | $37.21 | $36.54 | $36.54 | $36.54 | 2,527 |
2022-01-19 | $36.95 | $37.20 | $36.88 | $36.93 | $36.93 | 7,118 |
2022-01-18 | $37.07 | $37.07 | $36.54 | $36.60 | $36.60 | 11,714 |
2022-01-14 | $37.62 | $37.62 | $37.17 | $37.58 | $37.58 | 12,076 |
2022-01-13 | $37.99 | $38.07 | $37.87 | $37.92 | $37.92 | 9,169 |
2022-01-12 | $37.35 | $37.66 | $37.35 | $37.62 | $37.62 | 13,843 |
2022-01-11 | $36.90 | $37.19 | $36.76 | $37.15 | $37.15 | 31,330 |
2022-01-10 | $36.90 | $36.92 | $36.63 | $36.91 | $36.91 | 11,456 |
2022-01-07 | $37.07 | $37.32 | $37.07 | $37.22 | $37.22 | 5,711 |
2022-01-06 | $37.07 | $37.15 | $36.93 | $37.04 | $37.04 | 6,775 |
2022-01-05 | $37.43 | $37.70 | $37.03 | $37.14 | $37.14 | 11,719 |
2022-01-04 | $37.03 | $37.40 | $37.03 | $37.26 | $37.26 | 5,638 |
2022-01-03 | $37.07 | $37.19 | $36.77 | $36.90 | $36.90 | 34,026 |
2021-12-31 | $37.00 | $37.22 | $36.89 | $37.10 | $37.10 | 6,347 |
2021-12-30 | $37.20 | $37.35 | $36.99 | $37.02 | $37.02 | 59,243 |
2021-12-29 | $36.74 | $37.07 | $36.73 | $37.07 | $37.07 | 9,773 |
2021-12-28 | $36.56 | $36.79 | $36.56 | $36.76 | $36.76 | 9,100 |
2021-12-27 | $36.37 | $36.57 | $36.31 | $36.56 | $36.56 | 5,064 |
2021-12-23 | $35.75 | $36.07 | $35.75 | $35.92 | $35.92 | 6,796 |
2021-12-22 | $35.42 | $35.72 | $35.42 | $35.71 | $35.71 | 6,594 |
2021-12-21 | $35.26 | $35.49 | $35.26 | $35.42 | $35.42 | 5,371 |
2021-12-20 | $35.61 | $35.61 | $34.75 | $35.07 | $35.07 | 19,833 |
2021-12-17 | $36.84 | $36.84 | $36.49 | $36.53 | $35.93 | 8,356 |
2021-12-16 | $36.81 | $37.05 | $36.72 | $36.83 | $36.23 | 24,191 |
2021-12-15 | $36.27 | $36.65 | $36.11 | $36.58 | $35.99 | 5,539 |
2021-12-14 | $36.62 | $36.62 | $36.23 | $36.23 | $35.64 | 4,455 |
2021-12-13 | $36.86 | $36.86 | $36.64 | $36.68 | $36.08 | 8,915 |
2021-12-10 | $36.91 | $37.06 | $36.76 | $36.99 | $36.39 | 9,730 |
2021-12-09 | $37.01 | $37.03 | $36.85 | $36.92 | $36.31 | 6,117 |
2021-12-08 | $37.15 | $37.28 | $37.15 | $37.23 | $36.62 | 5,064 |
2021-12-07 | $37.01 | $37.33 | $37.01 | $37.19 | $36.58 | 6,369 |
2021-12-06 | $36.46 | $36.80 | $36.44 | $36.59 | $35.99 | 8,778 |
2021-12-03 | $36.46 | $36.46 | $35.97 | $36.13 | $35.54 | 7,683 |
2021-12-02 | $35.84 | $36.56 | $35.84 | $36.45 | $35.86 | 9,701 |
2021-12-01 | $36.08 | $36.60 | $35.55 | $35.62 | $35.04 | 10,864 |
2021-11-30 | $36.20 | $36.20 | $35.36 | $35.56 | $34.98 | 17,673 |
2021-11-29 | $36.54 | $36.56 | $36.29 | $36.29 | $35.70 | 11,278 |
2021-11-26 | $36.28 | $36.35 | $36.00 | $36.28 | $35.69 | 10,149 |
2021-11-24 | $36.71 | $36.76 | $36.63 | $36.75 | $36.15 | 6,009 |
2021-11-23 | $36.93 | $36.93 | $36.75 | $36.81 | $36.21 | 3,882 |
2021-11-22 | $36.76 | $37.21 | $36.76 | $36.92 | $36.32 | 6,390 |
2021-11-19 | $36.82 | $36.98 | $36.70 | $36.70 | $36.10 | 6,783 |
2021-11-18 | $37.11 | $37.11 | $36.90 | $36.96 | $36.35 | 5,691 |
2021-11-17 | $37.01 | $37.22 | $36.93 | $37.17 | $36.56 | 7,364 |
2021-11-16 | $37.08 | $37.34 | $37.04 | $37.24 | $36.63 | 8,113 |
2021-11-15 | $37.27 | $37.28 | $37.10 | $37.24 | $36.63 | 4,630 |
2021-11-12 | $37.18 | $37.38 | $37.18 | $37.28 | $36.67 | 7,920 |
2021-11-11 | $36.93 | $37.10 | $36.93 | $37.08 | $36.48 | 10,720 |
2021-11-10 | $36.81 | $36.81 | $36.54 | $36.64 | $36.04 | 4,303 |
2021-11-09 | $36.84 | $36.95 | $36.81 | $36.89 | $36.28 | 4,593 |
2021-11-08 | $36.79 | $36.93 | $36.71 | $36.80 | $36.20 | 5,052 |
2021-11-05 | $36.56 | $36.78 | $36.56 | $36.71 | $36.11 | 8,197 |
2021-11-04 | $36.72 | $36.78 | $36.50 | $36.55 | $35.95 | 7,084 |
2021-11-03 | $36.15 | $36.91 | $36.15 | $36.79 | $36.19 | 6,732 |
2021-11-02 | $36.25 | $36.28 | $36.04 | $36.04 | $35.45 | 23,630 |
2021-11-01 | $36.15 | $36.43 | $36.11 | $36.36 | $35.77 | 8,247 |
2021-10-29 | $36.34 | $36.34 | $36.04 | $36.13 | $35.54 | 5,957 |
2021-10-28 | $36.24 | $36.50 | $36.24 | $36.48 | $35.88 | 122,435 |
2021-10-27 | $36.52 | $36.52 | $36.00 | $36.00 | $35.41 | 7,694 |
2021-10-26 | $36.80 | $36.82 | $36.50 | $36.51 | $35.91 | 12,193 |
2021-10-25 | $36.60 | $36.88 | $36.60 | $36.65 | $36.05 | 21,628 |
2021-10-22 | $36.54 | $36.81 | $36.54 | $36.65 | $36.05 | 16,208 |
2021-10-21 | $36.47 | $36.48 | $36.09 | $36.27 | $35.68 | 23,460 |
2021-10-20 | $36.27 | $36.77 | $36.27 | $36.69 | $36.10 | 4,205 |
2021-10-19 | $36.44 | $36.44 | $36.17 | $36.29 | $35.69 | 5,813 |
2021-10-18 | $36.27 | $36.42 | $36.20 | $36.36 | $35.76 | 8,272 |
2021-10-15 | $36.75 | $36.80 | $36.51 | $36.55 | $35.95 | 6,439 |
2021-10-14 | $36.63 | $36.83 | $36.56 | $36.73 | $36.13 | 9,955 |
2021-10-13 | $36.33 | $36.54 | $36.03 | $36.37 | $35.78 | 9,872 |
2021-10-12 | $36.01 | $36.29 | $36.01 | $36.16 | $35.57 | 5,802 |
2021-10-11 | $35.99 | $36.45 | $35.99 | $36.19 | $35.60 | 5,588 |
2021-10-08 | $36.34 | $36.34 | $36.13 | $36.13 | $35.54 | 2,649 |
2021-10-07 | $36.28 | $36.59 | $36.28 | $36.40 | $35.80 | 21,470 |
2021-10-06 | $36.00 | $36.10 | $35.72 | $36.10 | $35.51 | 10,931 |
2021-10-05 | $36.15 | $36.44 | $35.99 | $36.27 | $35.68 | 7,752 |
2021-10-04 | $36.35 | $36.49 | $36.03 | $36.22 | $35.63 | 15,302 |
2021-10-01 | $36.14 | $36.34 | $35.86 | $36.22 | $35.63 | 12,948 |
2021-09-30 | $36.64 | $36.64 | $36.12 | $36.12 | $35.53 | 59,529 |
2021-09-29 | $36.57 | $36.61 | $36.43 | $36.46 | $35.87 | 12,578 |
2021-09-28 | $36.95 | $36.95 | $36.60 | $36.64 | $36.04 | 2,954 |
2021-09-27 | $37.13 | $37.36 | $37.13 | $37.29 | $36.68 | 13,445 |
2021-09-24 | $37.31 | $37.46 | $37.31 | $37.34 | $36.73 | 15,002 |
2021-09-23 | $37.31 | $37.79 | $37.31 | $37.61 | $36.99 | 5,238 |
2021-09-22 | $36.72 | $37.20 | $36.72 | $37.04 | $36.44 | 8,931 |
2021-09-21 | $36.64 | $36.77 | $36.49 | $36.53 | $35.93 | 18,212 |
2021-09-20 | $36.75 | $36.75 | $36.14 | $36.48 | $35.88 | 17,624 |
2021-09-17 | $37.72 | $37.72 | $37.27 | $37.30 | $36.69 | 7,954 |
2021-09-16 | $38.15 | $38.15 | $37.97 | $38.05 | $37.43 | 8,890 |
2021-09-15 | $38.17 | $38.35 | $38.11 | $38.35 | $37.72 | 5,306 |
2021-09-14 | $38.61 | $38.61 | $38.07 | $38.27 | $37.65 | 11,023 |
2021-09-13 | $38.75 | $38.75 | $38.48 | $38.57 | $37.94 | 15,294 |
2021-09-10 | $39.08 | $39.25 | $38.80 | $38.84 | $38.21 | 5,435 |
2021-09-09 | $39.11 | $39.11 | $38.79 | $38.87 | $38.24 | 4,183 |
2021-09-08 | $39.08 | $39.18 | $38.93 | $39.04 | $38.40 | 13,488 |
2021-09-07 | $39.72 | $39.83 | $39.38 | $39.42 | $38.78 | 4,760 |
2021-09-03 | $39.59 | $39.78 | $39.45 | $39.76 | $39.11 | 8,795 |
2021-09-02 | $39.42 | $39.50 | $39.37 | $39.50 | $38.86 | 4,339 |
2021-09-01 | $39.22 | $39.41 | $39.10 | $39.26 | $38.62 | 5,060 |
2021-08-31 | $39.26 | $39.30 | $39.14 | $39.18 | $38.54 | 22,626 |
2021-08-30 | $39.20 | $39.33 | $39.12 | $39.22 | $38.58 | 12,156 |
2021-08-27 | $38.70 | $39.25 | $38.70 | $39.24 | $38.60 | 29,155 |
2021-08-26 | $38.75 | $38.86 | $38.60 | $38.71 | $38.08 | 24,329 |
2021-08-25 | $38.52 | $38.99 | $38.52 | $38.99 | $38.35 | 7,485 |
2021-08-24 | $38.41 | $38.66 | $38.38 | $38.59 | $37.96 | 9,336 |
2021-08-23 | $38.18 | $38.31 | $38.05 | $38.22 | $37.60 | 11,067 |
2021-08-20 | $37.58 | $38.11 | $37.58 | $38.11 | $37.49 | 7,278 |
2021-08-19 | $37.56 | $37.73 | $37.41 | $37.64 | $37.03 | 27,919 |
2021-08-18 | $38.00 | $38.29 | $37.86 | $37.86 | $37.24 | 7,708 |
2021-08-17 | $38.36 | $38.36 | $37.87 | $38.09 | $37.47 | 16,145 |
2021-08-16 | $38.45 | $38.62 | $38.19 | $38.62 | $37.99 | 8,529 |
2021-08-13 | $38.60 | $38.78 | $38.55 | $38.68 | $38.05 | 3,005 |
2021-08-12 | $38.70 | $38.70 | $38.48 | $38.55 | $37.92 | 3,835 |
2021-08-11 | $38.50 | $38.78 | $38.49 | $38.73 | $38.10 | 15,990 |
2021-08-10 | $37.97 | $38.38 | $37.97 | $38.33 | $37.70 | 6,746 |
2021-08-09 | $37.73 | $37.93 | $37.66 | $37.90 | $37.28 | 8,246 |
2021-08-06 | $37.80 | $37.84 | $37.64 | $37.72 | $37.10 | 11,475 |
2021-08-05 | $38.06 | $38.22 | $37.85 | $37.93 | $37.31 | 5,271 |
2021-08-04 | $38.18 | $38.18 | $37.84 | $37.90 | $37.28 | 62,459 |
2021-08-03 | $37.71 | $38.06 | $37.60 | $38.06 | $37.44 | 16,802 |
2021-08-02 | $37.94 | $38.14 | $37.64 | $37.64 | $37.03 | 5,391 |
2021-07-30 | $37.93 | $38.07 | $37.66 | $37.74 | $37.12 | 9,748 |
2021-07-29 | $37.95 | $38.15 | $37.95 | $38.01 | $37.39 | 12,031 |
2021-07-28 | $37.66 | $37.89 | $37.60 | $37.88 | $37.26 | 15,230 |
2021-07-27 | $37.41 | $37.65 | $37.37 | $37.65 | $37.04 | 19,920 |
2021-07-26 | $37.21 | $37.49 | $37.21 | $37.48 | $36.87 | 22,268 |
2021-07-23 | $37.14 | $37.28 | $36.99 | $37.27 | $36.66 | 11,114 |
2021-07-22 | $37.13 | $37.14 | $36.80 | $36.94 | $36.34 | 28,667 |
2021-07-21 | $36.61 | $36.98 | $36.61 | $36.91 | $36.31 | 11,957 |
2021-07-20 | $36.21 | $36.66 | $36.06 | $36.51 | $35.91 | 45,647 |
2021-07-19 | $36.41 | $36.41 | $35.94 | $36.23 | $35.64 | 31,323 |
2021-07-16 | $37.40 | $37.46 | $36.84 | $36.85 | $36.25 | 14,720 |
2021-07-15 | $37.65 | $37.65 | $37.29 | $37.46 | $36.85 | 36,458 |
2021-07-14 | $37.84 | $37.98 | $37.69 | $37.76 | $37.14 | 10,776 |
2021-07-13 | $38.01 | $38.09 | $37.72 | $37.74 | $37.12 | 21,328 |
2021-07-12 | $38.03 | $38.25 | $37.93 | $38.22 | $37.60 | 19,011 |
2021-07-09 | $37.79 | $38.15 | $37.79 | $38.14 | $37.52 | 18,837 |
2021-07-08 | $37.42 | $37.65 | $37.12 | $37.49 | $36.88 | 55,100 |
2021-07-07 | $37.40 | $37.88 | $37.40 | $37.84 | $37.22 | 20,853 |
2021-07-06 | $37.74 | $37.74 | $37.13 | $37.36 | $36.75 | 22,440 |
2021-07-02 | $37.69 | $37.75 | $37.50 | $37.74 | $37.12 | 22,682 |
2021-07-01 | $37.57 | $37.67 | $37.50 | $37.55 | $36.94 | 30,260 |
2021-06-30 | $37.27 | $37.50 | $37.27 | $37.50 | $36.89 | 8,680 |
2021-06-29 | $37.30 | $37.43 | $37.27 | $37.35 | $36.74 | 10,293 |
2021-06-28 | $37.43 | $37.47 | $37.19 | $37.29 | $36.68 | 31,570 |
2021-06-25 | $37.54 | $37.67 | $37.37 | $37.43 | $36.82 | 13,640 |
2021-06-24 | $37.30 | $37.49 | $37.20 | $37.31 | $36.70 | 21,207 |
2021-06-23 | $37.36 | $37.46 | $37.10 | $37.10 | $36.49 | 15,068 |
2021-06-22 | $37.16 | $37.48 | $37.04 | $37.33 | $36.72 | 12,677 |
2021-06-21 | $36.63 | $37.30 | $36.63 | $37.20 | $36.59 | 20,710 |
2021-06-18 | $36.54 | $36.64 | $36.32 | $36.47 | $35.88 | 54,861 |
2021-06-17 | $37.69 | $37.69 | $36.87 | $37.11 | $36.50 | 55,450 |
2021-06-16 | $38.03 | $38.24 | $37.78 | $37.88 | $37.26 | 49,196 |
2021-06-15 | $37.99 | $38.07 | $37.70 | $38.02 | $37.40 | 43,067 |
2021-06-14 | $38.45 | $38.47 | $38.08 | $38.11 | $37.49 | 44,358 |
2021-06-11 | $38.20 | $38.35 | $38.18 | $38.34 | $37.71 | 9,689 |
2021-06-10 | $38.24 | $38.36 | $38.02 | $38.05 | $37.43 | 21,162 |
2021-06-09 | $38.27 | $38.30 | $38.05 | $38.19 | $37.57 | 22,328 |
2021-06-08 | $38.41 | $38.49 | $38.20 | $38.36 | $37.73 | 14,508 |
2021-06-07 | $38.64 | $38.68 | $38.31 | $38.31 | $37.69 | 16,126 |
2021-06-04 | $38.60 | $38.71 | $38.47 | $38.60 | $37.97 | 15,300 |
2021-06-03 | $38.50 | $38.50 | $38.22 | $38.37 | $37.74 | 20,259 |
2021-06-02 | $39.02 | $39.02 | $38.59 | $38.70 | $38.07 | 25,279 |
2021-06-01 | $38.80 | $38.95 | $38.74 | $38.85 | $38.22 | 45,186 |
2021-05-28 | $38.61 | $38.61 | $38.46 | $38.52 | $37.89 | 20,991 |
2021-05-27 | $38.55 | $38.67 | $38.55 | $38.61 | $37.98 | 37,065 |
2021-05-26 | $38.44 | $38.54 | $38.33 | $38.45 | $37.82 | 22,940 |
2021-05-25 | $38.82 | $38.83 | $38.57 | $38.58 | $37.95 | 13,817 |
2021-05-24 | $38.63 | $38.84 | $38.60 | $38.67 | $38.04 | 47,512 |
2021-05-21 | $38.69 | $38.79 | $38.53 | $38.54 | $37.91 | 60,575 |
2021-05-20 | $38.76 | $38.90 | $38.62 | $38.80 | $38.17 | 36,478 |
2021-05-19 | $38.52 | $38.78 | $38.19 | $38.69 | $38.06 | 71,097 |
2021-05-18 | $39.56 | $39.64 | $39.17 | $39.17 | $38.53 | 21,676 |
2021-05-17 | $39.24 | $39.45 | $39.11 | $39.38 | $38.74 | 39,338 |
2021-05-14 | $39.54 | $39.62 | $39.36 | $39.45 | $38.81 | 38,927 |
2021-05-13 | $38.93 | $39.47 | $38.93 | $39.31 | $38.67 | 58,189 |
2021-05-12 | $39.58 | $39.64 | $38.68 | $38.80 | $38.17 | 60,416 |
2021-05-11 | $39.84 | $39.94 | $39.50 | $39.79 | $39.14 | 67,876 |
2021-05-10 | $40.28 | $40.68 | $40.20 | $40.23 | $39.57 | 119,214 |
2021-05-07 | $39.81 | $40.09 | $39.75 | $40.07 | $39.42 | 54,824 |
2021-05-06 | $39.34 | $39.74 | $39.22 | $39.74 | $39.09 | 54,479 |
2021-05-05 | $39.20 | $39.44 | $39.20 | $39.37 | $38.73 | 23,100 |
2021-05-04 | $38.41 | $38.93 | $38.41 | $38.90 | $38.27 | 31,009 |
2021-05-03 | $38.43 | $38.76 | $38.43 | $38.67 | $38.04 | 34,758 |
2021-04-30 | $38.50 | $38.50 | $38.12 | $38.20 | $37.58 | 27,764 |
2021-04-29 | $38.80 | $38.96 | $38.55 | $38.72 | $38.09 | 33,625 |
2021-04-28 | $38.39 | $38.69 | $38.35 | $38.51 | $37.88 | 25,716 |
2021-04-27 | $38.24 | $38.50 | $38.08 | $38.40 | $37.78 | 13,592 |
2021-04-26 | $38.31 | $38.56 | $38.30 | $38.36 | $37.73 | 46,407 |
2021-04-23 | $37.89 | $38.31 | $37.89 | $38.26 | $37.64 | 13,291 |
2021-04-22 | $38.14 | $38.14 | $37.70 | $37.74 | $37.12 | 13,618 |
2021-04-21 | $37.93 | $38.16 | $37.89 | $38.14 | $37.52 | 14,623 |
2021-04-20 | $38.29 | $38.35 | $37.82 | $37.98 | $37.36 | 12,566 |
2021-04-19 | $38.49 | $38.57 | $38.30 | $38.41 | $37.78 | 46,875 |
2021-04-16 | $38.05 | $38.49 | $38.05 | $38.48 | $37.85 | 16,726 |
2021-04-15 | $37.41 | $37.94 | $37.35 | $37.84 | $37.22 | 30,045 |
2021-04-14 | $37.03 | $37.20 | $37.03 | $37.16 | $36.56 | 13,055 |
2021-04-13 | $37.21 | $37.26 | $37.02 | $37.10 | $36.49 | 17,237 |
2021-04-12 | $37.11 | $37.27 | $37.07 | $37.19 | $36.58 | 17,748 |
2021-04-09 | $37.04 | $37.19 | $37.00 | $37.18 | $36.57 | 8,581 |
2021-04-08 | $36.87 | $37.07 | $36.77 | $37.05 | $36.44 | 8,818 |
2021-04-07 | $37.03 | $37.10 | $36.87 | $36.87 | $36.27 | 12,342 |
2021-04-06 | $36.73 | $36.96 | $36.73 | $36.93 | $36.32 | 16,048 |
2021-04-05 | $36.51 | $36.92 | $36.47 | $36.86 | $36.25 | 26,414 |
2021-04-01 | $36.10 | $36.33 | $36.00 | $36.33 | $35.73 | 7,907 |
2021-03-31 | $36.11 | $36.12 | $35.86 | $35.92 | $35.33 | 11,061 |
2021-03-30 | $36.09 | $36.30 | $36.08 | $36.24 | $35.65 | 12,826 |
2021-03-29 | $36.33 | $36.50 | $36.20 | $36.25 | $35.66 | 11,323 |
2021-03-26 | $35.94 | $36.41 | $35.94 | $36.41 | $35.82 | 17,487 |
2021-03-25 | $35.18 | $35.85 | $35.08 | $35.79 | $35.21 | 19,533 |
2021-03-24 | $35.26 | $35.66 | $35.26 | $35.26 | $34.68 | 26,445 |
2021-03-23 | $35.86 | $35.93 | $35.14 | $35.27 | $34.69 | 40,778 |
2021-03-22 | $35.82 | $36.03 | $35.66 | $35.97 | $35.38 | 20,436 |
2021-03-19 | $36.13 | $36.24 | $35.90 | $36.01 | $35.42 | 9,896 |
2021-03-18 | $36.30 | $36.63 | $36.14 | $36.14 | $35.55 | 22,697 |
2021-03-17 | $35.95 | $36.35 | $35.77 | $36.35 | $35.76 | 14,633 |
2021-03-16 | $36.25 | $36.25 | $36.03 | $36.19 | $35.60 | 10,773 |
2021-03-15 | $36.34 | $36.34 | $35.88 | $36.21 | $35.62 | 33,120 |
2021-03-12 | $36.26 | $36.54 | $36.26 | $36.48 | $35.88 | 21,956 |
2021-03-11 | $36.52 | $36.53 | $36.32 | $36.47 | $35.88 | 39,430 |
2021-03-10 | $36.27 | $36.49 | $36.21 | $36.37 | $35.77 | 14,790 |
2021-03-09 | $36.26 | $36.45 | $36.13 | $36.35 | $35.76 | 14,133 |
2021-03-08 | $35.50 | $36.34 | $35.47 | $35.94 | $35.35 | 52,074 |
2021-03-05 | $35.28 | $35.65 | $34.82 | $35.59 | $35.01 | 23,658 |
2021-03-04 | $35.52 | $35.63 | $34.77 | $34.99 | $34.41 | 8,642 |
2021-03-03 | $35.47 | $35.80 | $35.44 | $35.70 | $35.12 | 12,186 |
2021-03-02 | $35.52 | $35.54 | $35.20 | $35.41 | $34.84 | 8,921 |
2021-03-01 | $35.14 | $35.64 | $35.14 | $35.49 | $34.91 | 25,336 |
2021-02-26 | $35.19 | $35.26 | $34.65 | $34.71 | $34.14 | 29,806 |
2021-02-25 | $35.93 | $36.04 | $35.25 | $35.32 | $34.74 | 27,494 |
2021-02-24 | $35.38 | $35.92 | $35.38 | $35.88 | $35.29 | 17,180 |
2021-02-23 | $35.32 | $35.45 | $35.01 | $35.35 | $34.77 | 19,831 |
2021-02-22 | $35.59 | $35.90 | $35.51 | $35.66 | $35.08 | 18,142 |
2021-02-19 | $35.40 | $35.85 | $35.40 | $35.85 | $35.27 | 27,248 |
2021-02-18 | $35.32 | $35.35 | $35.12 | $35.26 | $34.68 | 49,851 |
2021-02-17 | $35.63 | $35.67 | $35.22 | $35.48 | $34.90 | 27,334 |
2021-02-16 | $36.12 | $36.16 | $35.88 | $35.90 | $35.31 | 26,318 |
2021-02-12 | $35.21 | $35.82 | $35.21 | $35.73 | $35.15 | 16,368 |
2021-02-11 | $35.34 | $35.34 | $34.95 | $35.24 | $34.66 | 11,017 |
2021-02-10 | $35.16 | $35.27 | $34.95 | $35.10 | $34.52 | 32,898 |
2021-02-09 | $34.82 | $34.95 | $34.75 | $34.83 | $34.26 | 10,781 |
2021-02-08 | $34.77 | $34.91 | $34.67 | $34.77 | $34.20 | 12,398 |
2021-02-05 | $34.28 | $34.54 | $34.28 | $34.49 | $33.93 | 10,869 |
2021-02-04 | $34.14 | $34.16 | $33.93 | $34.10 | $33.54 | 8,425 |
2021-02-03 | $33.94 | $34.23 | $33.94 | $34.15 | $33.59 | 27,657 |
2021-02-02 | $33.80 | $34.01 | $33.72 | $33.95 | $33.40 | 11,815 |
2021-02-01 | $33.50 | $33.77 | $33.08 | $33.64 | $33.09 | 13,813 |
2021-01-29 | $33.22 | $33.44 | $32.98 | $33.02 | $32.48 | 13,344 |
2021-01-28 | $33.55 | $33.65 | $33.32 | $33.52 | $32.97 | 7,977 |
2021-01-27 | $33.68 | $33.74 | $33.20 | $33.26 | $32.72 | 20,371 |
2021-01-26 | $34.49 | $34.60 | $34.40 | $34.40 | $33.84 | 8,345 |
2021-01-25 | $34.38 | $34.50 | $34.06 | $34.32 | $33.76 | 16,188 |
2021-01-22 | $34.49 | $34.67 | $34.40 | $34.61 | $34.05 | 11,519 |
2021-01-21 | $34.75 | $34.87 | $34.70 | $34.86 | $34.29 | 12,913 |
2021-01-20 | $34.33 | $34.64 | $34.32 | $34.64 | $34.07 | 18,267 |
2021-01-19 | $34.33 | $34.33 | $34.04 | $34.13 | $33.57 | 19,047 |
2021-01-15 | $34.10 | $34.10 | $33.75 | $34.05 | $33.50 | 14,242 |
2021-01-14 | $34.57 | $34.72 | $34.46 | $34.49 | $33.93 | 19,553 |
2021-01-13 | $34.84 | $34.84 | $34.50 | $34.66 | $34.09 | 9,195 |
2021-01-12 | $34.65 | $34.83 | $34.57 | $34.83 | $34.26 | 8,494 |
2021-01-11 | $34.27 | $34.68 | $34.27 | $34.63 | $34.07 | 19,754 |
2021-01-08 | $35.18 | $35.18 | $34.54 | $34.84 | $34.27 | 23,828 |
2021-01-07 | $34.88 | $35.05 | $34.78 | $34.98 | $34.41 | 13,338 |
2021-01-06 | $33.83 | $34.78 | $33.83 | $34.56 | $34.00 | 82,037 |
2021-01-05 | $33.30 | $33.68 | $33.29 | $33.64 | $33.09 | 7,887 |
2021-01-04 | $33.92 | $34.04 | $33.31 | $33.38 | $32.83 | 23,780 |
2020-12-31 | $33.67 | $33.68 | $33.45 | $33.57 | $33.02 | 49,411 |
2020-12-30 | $33.69 | $33.86 | $33.64 | $33.67 | $33.12 | 36,225 |
2020-12-29 | $33.75 | $33.78 | $33.41 | $33.46 | $32.92 | 12,982 |
2020-12-28 | $33.72 | $33.72 | $33.47 | $33.49 | $32.94 | 6,501 |
2020-12-24 | $33.25 | $33.39 | $33.23 | $33.39 | $32.85 | 7,896 |
2020-12-23 | $33.29 | $33.40 | $33.27 | $33.27 | $32.73 | 8,450 |
2020-12-22 | $33.12 | $33.13 | $32.96 | $33.03 | $32.49 | 12,108 |
2020-12-21 | $32.54 | $33.18 | $31.74 | $33.04 | $32.50 | 25,840 |
2020-12-18 | $34.22 | $34.22 | $34.00 | $34.13 | $33.02 | 14,569 |
2020-12-17 | $33.99 | $34.12 | $33.94 | $34.08 | $32.97 | 22,523 |
2020-12-16 | $33.80 | $33.92 | $33.73 | $33.83 | $32.73 | 12,404 |
2020-12-15 | $33.35 | $33.75 | $33.35 | $33.71 | $32.61 | 10,150 |
2020-12-14 | $33.25 | $33.37 | $33.00 | $33.03 | $31.95 | 28,384 |
2020-12-11 | $32.75 | $32.99 | $32.75 | $32.97 | $31.89 | 31,661 |
2020-12-10 | $33.00 | $33.13 | $32.93 | $33.01 | $31.93 | 3,450 |
2020-12-09 | $33.00 | $33.18 | $32.81 | $33.02 | $31.95 | 9,083 |
2020-12-08 | $32.41 | $32.87 | $32.41 | $32.86 | $31.79 | 5,585 |
2020-12-07 | $32.46 | $32.54 | $32.33 | $32.42 | $31.36 | 18,266 |
2020-12-04 | $31.96 | $32.38 | $31.96 | $32.35 | $31.30 | 12,715 |
2020-12-03 | $32.04 | $32.13 | $31.90 | $31.93 | $30.89 | 7,181 |
2020-12-02 | $31.94 | $31.99 | $31.85 | $31.97 | $30.93 | 9,954 |
2020-12-01 | $31.94 | $32.27 | $31.94 | $32.22 | $31.18 | 16,709 |
2020-11-30 | $31.78 | $31.83 | $31.34 | $31.34 | $30.32 | 15,725 |
2020-11-27 | $31.83 | $31.87 | $31.70 | $31.86 | $30.82 | 25,324 |
2020-11-25 | $31.68 | $31.68 | $31.39 | $31.53 | $30.50 | 9,763 |
2020-11-24 | $31.47 | $31.88 | $31.47 | $31.86 | $30.82 | 22,799 |
2020-11-23 | $31.51 | $31.51 | $31.19 | $31.31 | $30.29 | 9,544 |
2020-11-20 | $31.25 | $31.27 | $31.03 | $31.14 | $30.13 | 5,961 |
2020-11-19 | $31.12 | $31.18 | $30.90 | $31.15 | $30.14 | 15,811 |
2020-11-18 | $31.45 | $31.58 | $31.24 | $31.24 | $30.22 | 17,557 |
2020-11-17 | $31.28 | $31.52 | $31.12 | $31.41 | $30.39 | 14,046 |
2020-11-16 | $31.13 | $31.49 | $31.09 | $31.38 | $30.36 | 13,148 |
2020-11-13 | $30.26 | $30.70 | $30.26 | $30.66 | $29.66 | 10,044 |
2020-11-12 | $30.30 | $30.33 | $29.82 | $29.98 | $29.01 | 14,958 |
2020-11-11 | $30.76 | $30.81 | $30.51 | $30.63 | $29.63 | 12,813 |
2020-11-10 | $30.27 | $30.65 | $30.27 | $30.57 | $29.58 | 11,956 |
2020-11-09 | $31.19 | $31.27 | $30.09 | $30.09 | $29.11 | 24,288 |
2020-11-06 | $30.00 | $30.21 | $29.90 | $29.96 | $28.98 | 11,490 |
2020-11-05 | $29.60 | $29.96 | $29.54 | $29.87 | $28.90 | 25,670 |
2020-11-04 | $29.24 | $29.48 | $28.92 | $29.16 | $28.21 | 23,651 |
2020-11-03 | $28.90 | $29.30 | $28.86 | $29.20 | $28.25 | 45,757 |
2020-11-02 | $28.19 | $28.50 | $28.16 | $28.42 | $27.50 | 13,332 |
2020-10-30 | $27.94 | $28.15 | $27.65 | $27.84 | $26.94 | 16,291 |
2020-10-29 | $27.66 | $28.08 | $27.60 | $27.98 | $27.07 | 13,837 |
2020-10-28 | $27.73 | $27.83 | $27.61 | $27.64 | $26.75 | 17,037 |
2020-10-27 | $28.71 | $28.71 | $28.37 | $28.38 | $27.45 | 18,303 |
2020-10-26 | $29.09 | $29.09 | $28.68 | $28.76 | $27.82 | 14,744 |
2020-10-23 | $29.57 | $29.57 | $29.37 | $29.49 | $28.53 | 8,138 |
2020-10-22 | $29.48 | $29.52 | $29.38 | $29.49 | $28.53 | 23,855 |
2020-10-21 | $29.50 | $29.81 | $29.50 | $29.66 | $28.70 | 32,531 |
2020-10-20 | $29.44 | $29.55 | $29.33 | $29.39 | $28.44 | 15,700 |
2020-10-19 | $29.61 | $29.74 | $29.31 | $29.31 | $28.36 | 8,540 |
2020-10-16 | $29.56 | $29.57 | $29.44 | $29.51 | $28.55 | 15,927 |
2020-10-15 | $28.84 | $29.23 | $28.74 | $29.23 | $28.28 | 4,702 |
2020-10-14 | $29.33 | $29.44 | $29.26 | $29.29 | $28.33 | 6,858 |
2020-10-13 | $29.35 | $29.40 | $29.11 | $29.33 | $28.37 | 39,454 |
2020-10-12 | $29.48 | $29.85 | $29.48 | $29.68 | $28.71 | 12,822 |
2020-10-09 | $29.45 | $29.56 | $29.27 | $29.27 | $28.31 | 11,182 |
2020-10-08 | $29.04 | $29.18 | $28.89 | $29.18 | $28.23 | 12,074 |
2020-10-07 | $28.85 | $29.15 | $28.81 | $29.13 | $28.18 | 12,299 |
2020-10-06 | $29.02 | $29.02 | $28.55 | $28.55 | $27.62 | 10,518 |
2020-10-05 | $28.64 | $28.97 | $28.64 | $28.97 | $28.03 | 10,387 |
2020-10-02 | $27.88 | $28.49 | $27.87 | $28.46 | $27.53 | 13,825 |
2020-10-01 | $28.29 | $28.45 | $28.19 | $28.26 | $27.34 | 12,058 |
2020-09-30 | $27.96 | $28.22 | $27.92 | $28.10 | $27.18 | 12,524 |
2020-09-29 | $28.15 | $28.22 | $27.98 | $28.02 | $27.11 | 13,947 |
2020-09-28 | $27.98 | $28.11 | $27.91 | $28.06 | $27.15 | 15,567 |
2020-09-25 | $26.85 | $27.60 | $26.85 | $27.56 | $26.66 | 19,688 |
2020-09-24 | $26.98 | $27.37 | $26.83 | $27.08 | $26.20 | 47,803 |
2020-09-23 | $27.70 | $27.77 | $27.13 | $27.16 | $26.27 | 26,463 |
2020-09-22 | $27.65 | $27.75 | $27.38 | $27.64 | $26.74 | 21,670 |
2020-09-21 | $28.04 | $28.04 | $27.50 | $27.80 | $26.90 | 27,055 |
2020-09-18 | $29.00 | $29.13 | $28.64 | $28.66 | $27.73 | 26,077 |
2020-09-17 | $28.40 | $28.97 | $28.27 | $28.94 | $28.00 | 37,074 |
2020-09-16 | $28.67 | $28.89 | $28.60 | $28.71 | $27.77 | 30,431 |
2020-09-15 | $28.29 | $28.44 | $28.24 | $28.36 | $27.44 | 21,559 |
2020-09-14 | $27.86 | $28.10 | $27.69 | $28.06 | $27.15 | 25,979 |
2020-09-11 | $27.52 | $27.64 | $27.40 | $27.52 | $26.63 | 13,526 |
2020-09-10 | $27.71 | $27.79 | $27.28 | $27.35 | $26.46 | 44,827 |
2020-09-09 | $27.54 | $27.79 | $27.54 | $27.73 | $26.83 | 13,386 |
2020-09-08 | $27.58 | $27.65 | $27.28 | $27.29 | $26.40 | 17,393 |
2020-09-04 | $27.92 | $28.01 | $27.41 | $27.81 | $26.91 | 28,737 |
2020-09-03 | $28.23 | $28.23 | $27.44 | $27.60 | $26.70 | 33,884 |
2020-09-02 | $27.94 | $28.16 | $27.78 | $28.16 | $27.25 | 12,309 |
2020-09-01 | $27.39 | $27.80 | $27.35 | $27.78 | $26.88 | 20,603 |
2020-08-31 | $27.73 | $27.73 | $27.40 | $27.43 | $26.54 | 16,164 |
2020-08-28 | $27.66 | $27.79 | $27.54 | $27.77 | $26.87 | 26,393 |
2020-08-27 | $27.60 | $27.66 | $27.42 | $27.55 | $26.65 | 16,066 |
2020-08-26 | $27.35 | $27.60 | $27.34 | $27.53 | $26.63 | 16,444 |
2020-08-25 | $27.56 | $27.69 | $27.20 | $27.31 | $26.42 | 23,979 |
2020-08-24 | $27.21 | $27.42 | $27.21 | $27.36 | $26.47 | 36,088 |
2020-08-21 | $26.87 | $26.89 | $26.79 | $26.89 | $26.02 | 15,209 |
2020-08-20 | $26.92 | $26.99 | $26.69 | $26.99 | $26.11 | 22,152 |
2020-08-19 | $27.31 | $27.50 | $27.18 | $27.19 | $26.30 | 14,958 |
2020-08-18 | $27.47 | $27.47 | $27.22 | $27.23 | $26.34 | 16,751 |
2020-08-17 | $27.29 | $27.45 | $27.28 | $27.37 | $26.48 | 92,064 |
2020-08-14 | $26.91 | $27.16 | $26.91 | $27.02 | $26.14 | 13,207 |
2020-08-13 | $26.95 | $27.05 | $26.87 | $26.93 | $26.06 | 26,231 |
2020-08-12 | $27.05 | $27.09 | $26.93 | $26.99 | $26.11 | 21,324 |
2020-08-11 | $26.83 | $27.07 | $26.66 | $26.69 | $25.82 | 92,461 |
2020-08-10 | $26.48 | $26.63 | $26.47 | $26.60 | $25.74 | 255,000 |
2020-08-07 | $26.12 | $26.44 | $26.12 | $26.44 | $25.58 | 24,951 |
2020-08-06 | $26.23 | $26.43 | $26.23 | $26.34 | $25.48 | 42,595 |
2020-08-05 | $26.09 | $26.42 | $26.08 | $26.29 | $25.44 | 27,355 |
2020-08-04 | $25.76 | $25.95 | $25.66 | $25.95 | $25.11 | 16,981 |
2020-08-03 | $25.69 | $25.88 | $25.58 | $25.79 | $24.95 | 12,791 |
2020-07-31 | $25.84 | $25.84 | $25.25 | $25.52 | $24.69 | 207,901 |
2020-07-30 | $26.00 | $26.01 | $25.75 | $25.95 | $25.10 | 18,067 |
2020-07-29 | $26.23 | $26.50 | $26.21 | $26.41 | $25.55 | 8,303 |
2020-07-28 | $26.21 | $26.24 | $26.06 | $26.07 | $25.22 | 9,194 |
2020-07-27 | $26.06 | $26.35 | $26.06 | $26.35 | $25.49 | 17,595 |
2020-07-24 | $26.00 | $26.15 | $25.93 | $26.06 | $25.21 | 15,146 |
2020-07-23 | $26.08 | $26.22 | $25.94 | $26.01 | $25.17 | 17,705 |
2020-07-22 | $25.91 | $26.08 | $25.91 | $26.04 | $25.20 | 5,479 |
2020-07-21 | $25.86 | $25.94 | $25.84 | $25.84 | $25.00 | 22,418 |
2020-07-20 | $25.77 | $25.86 | $25.73 | $25.82 | $24.98 | 13,172 |
2020-07-17 | $25.72 | $25.79 | $25.69 | $25.79 | $24.95 | 6,328 |
2020-07-16 | $25.39 | $25.70 | $25.35 | $25.63 | $24.80 | 10,851 |
2020-07-15 | $25.41 | $25.52 | $25.38 | $25.50 | $24.67 | 18,864 |
2020-07-14 | $24.45 | $25.10 | $24.43 | $25.09 | $24.27 | 10,400 |
2020-07-13 | $24.82 | $24.93 | $24.54 | $24.54 | $23.74 | 6,907 |
2020-07-10 | $24.16 | $24.63 | $24.15 | $24.62 | $23.82 | 6,300 |
2020-07-09 | $24.49 | $24.49 | $24.01 | $24.16 | $23.37 | 7,540 |
2020-07-08 | $24.62 | $24.68 | $24.41 | $24.61 | $23.81 | 8,378 |
2020-07-07 | $24.69 | $24.71 | $24.46 | $24.49 | $23.69 | 7,972 |
2020-07-06 | $24.96 | $25.00 | $24.78 | $24.85 | $24.04 | 2,894 |
2020-07-02 | $24.62 | $24.87 | $24.52 | $24.54 | $23.74 | 4,788 |
2020-07-01 | $24.56 | $24.57 | $24.39 | $24.48 | $23.68 | 6,762 |
2020-06-30 | $24.19 | $24.56 | $24.16 | $24.54 | $23.74 | 43,800 |
2020-06-29 | $23.99 | $24.39 | $23.96 | $24.22 | $23.43 | 13,439 |
2020-06-26 | $24.03 | $24.11 | $23.82 | $23.82 | $23.05 | 3,880 |
2020-06-25 | $23.97 | $24.08 | $23.70 | $24.07 | $23.29 | 12,711 |
2020-06-24 | $24.55 | $24.55 | $24.05 | $24.12 | $23.34 | 21,557 |
2020-06-23 | $24.91 | $24.99 | $24.76 | $24.77 | $23.96 | 9,417 |
2020-06-22 | $24.70 | $24.80 | $24.54 | $24.78 | $23.97 | 10,777 |
2020-06-19 | $24.87 | $24.93 | $24.58 | $24.67 | $23.87 | 10,156 |
2020-06-18 | $24.59 | $24.76 | $24.54 | $24.63 | $23.83 | 9,554 |
2020-06-17 | $24.85 | $24.88 | $24.62 | $24.74 | $23.94 | 7,627 |
2020-06-16 | $25.04 | $25.07 | $24.56 | $24.78 | $23.97 | 17,038 |
2020-06-15 | $23.45 | $24.48 | $23.45 | $24.41 | $23.62 | 19,444 |
2020-06-12 | $24.19 | $24.28 | $23.66 | $24.03 | $23.25 | 12,518 |
2020-06-11 | $24.34 | $24.34 | $23.35 | $23.40 | $22.64 | 55,372 |
2020-06-10 | $25.68 | $25.68 | $25.14 | $25.14 | $24.32 | 7,177 |
2020-06-09 | $25.79 | $25.83 | $25.61 | $25.66 | $24.83 | 7,757 |
2020-06-08 | $26.02 | $26.27 | $26.02 | $26.27 | $25.42 | 9,832 |
2020-06-05 | $25.90 | $26.22 | $25.90 | $25.94 | $25.10 | 12,828 |
2020-06-04 | $25.20 | $25.50 | $25.20 | $25.46 | $24.63 | 8,791 |
2020-06-03 | $24.91 | $25.49 | $24.91 | $25.39 | $24.56 | 12,436 |
2020-06-02 | $24.52 | $24.80 | $24.52 | $24.73 | $23.93 | 12,958 |
2020-06-01 | $24.10 | $24.51 | $24.10 | $24.45 | $23.65 | 11,620 |
2020-05-29 | $24.07 | $24.11 | $23.85 | $24.11 | $23.33 | 6,482 |
2020-05-28 | $24.51 | $24.51 | $24.12 | $24.14 | $23.36 | 20,278 |
2020-05-27 | $24.17 | $24.42 | $24.03 | $24.42 | $23.63 | 8,091 |
2020-05-26 | $23.50 | $23.91 | $23.50 | $23.80 | $23.03 | 53,564 |
2020-05-22 | $22.87 | $22.94 | $22.79 | $22.94 | $22.19 | 4,261 |
2020-05-21 | $23.09 | $23.21 | $22.89 | $22.92 | $22.17 | 22,209 |
2020-05-20 | $22.98 | $23.15 | $22.87 | $23.03 | $22.28 | 13,790 |
2020-05-19 | $22.74 | $22.89 | $22.57 | $22.57 | $21.84 | 5,774 |
2020-05-18 | $22.38 | $22.95 | $22.38 | $22.86 | $22.12 | 8,663 |
2020-05-15 | $21.60 | $21.76 | $21.55 | $21.61 | $20.91 | 23,001 |
2020-05-14 | $21.33 | $21.81 | $20.95 | $21.81 | $21.10 | 12,354 |
2020-05-13 | $22.34 | $22.34 | $21.66 | $21.89 | $21.18 | 14,335 |
2020-05-12 | $22.94 | $23.02 | $22.35 | $22.35 | $21.62 | 7,669 |
2020-05-11 | $22.91 | $22.92 | $22.65 | $22.85 | $22.11 | 12,399 |
2020-05-08 | $22.83 | $23.17 | $22.83 | $23.17 | $22.42 | 14,332 |
2020-05-07 | $22.41 | $22.56 | $22.29 | $22.35 | $21.62 | 7,581 |
2020-05-06 | $22.28 | $22.40 | $21.97 | $21.97 | $21.26 | 14,198 |
2020-05-05 | $22.41 | $22.62 | $22.08 | $22.12 | $21.40 | 12,420 |
2020-05-04 | $22.34 | $22.48 | $22.15 | $22.46 | $21.73 | 15,993 |
2020-05-01 | $22.80 | $22.80 | $22.22 | $22.45 | $21.72 | 17,411 |
2020-04-30 | $23.59 | $23.59 | $23.15 | $23.22 | $22.46 | 15,150 |
2020-04-29 | $23.77 | $24.05 | $23.73 | $23.92 | $23.14 | 11,068 |
2020-04-28 | $23.06 | $23.36 | $23.02 | $23.25 | $22.49 | 10,615 |
2020-04-27 | $21.94 | $22.44 | $21.94 | $22.44 | $21.71 | 9,952 |
2020-04-24 | $21.66 | $21.80 | $21.38 | $21.74 | $21.03 | 21,775 |
2020-04-23 | $21.75 | $21.93 | $21.51 | $21.58 | $20.88 | 31,157 |
2020-04-22 | $21.63 | $21.64 | $21.31 | $21.40 | $20.70 | 45,048 |
2020-04-21 | $21.12 | $21.30 | $21.00 | $21.18 | $20.49 | 9,203 |
2020-04-20 | $21.50 | $21.88 | $21.43 | $21.50 | $20.80 | 19,153 |
2020-04-17 | $21.92 | $22.20 | $21.80 | $22.20 | $21.48 | 22,902 |
2020-04-16 | $21.59 | $21.73 | $21.00 | $21.28 | $20.59 | 19,928 |
2020-04-15 | $21.74 | $21.81 | $21.29 | $21.42 | $20.72 | 14,522 |
2020-04-14 | $22.49 | $22.74 | $22.03 | $22.41 | $21.68 | 8,687 |
2020-04-13 | $22.60 | $22.60 | $21.78 | $22.42 | $21.69 | 20,838 |
2020-04-09 | $22.36 | $22.77 | $22.32 | $22.64 | $21.90 | 12,338 |
2020-04-08 | $21.37 | $22.05 | $21.19 | $22.03 | $21.31 | 47,654 |
2020-04-07 | $21.73 | $21.90 | $21.18 | $21.18 | $20.49 | 25,566 |
2020-04-06 | $20.49 | $21.14 | $20.32 | $21.09 | $20.40 | 19,834 |
2020-04-03 | $20.12 | $21.02 | $19.55 | $19.63 | $18.99 | 26,108 |
2020-04-02 | $19.97 | $20.53 | $19.79 | $20.40 | $19.74 | 14,042 |
2020-04-01 | $20.11 | $20.46 | $19.98 | $20.12 | $19.47 | 8,900 |
2020-03-31 | $20.82 | $21.16 | $20.64 | $20.92 | $20.24 | 15,771 |
2020-03-30 | $20.48 | $20.89 | $20.25 | $20.89 | $20.21 | 17,052 |
2020-03-27 | $20.09 | $20.77 | $19.80 | $20.22 | $19.56 | 10,708 |
2020-03-26 | $20.15 | $20.90 | $20.15 | $20.90 | $20.22 | 24,244 |
2020-03-25 | $19.42 | $20.47 | $19.00 | $19.80 | $19.16 | 78,297 |
2020-03-24 | $18.36 | $19.27 | $18.34 | $19.25 | $18.62 | 42,245 |
2020-03-23 | $18.46 | $18.46 | $17.50 | $17.62 | $17.05 | 29,787 |
2020-03-20 | $19.46 | $19.74 | $18.54 | $18.58 | $17.98 | 18,713 |
2020-03-19 | $18.23 | $19.34 | $18.03 | $19.12 | $18.50 | 28,263 |
2020-03-18 | $18.50 | $19.18 | $17.92 | $18.47 | $17.87 | 28,463 |
2020-03-17 | $19.11 | $19.95 | $18.72 | $19.94 | $19.29 | 19,942 |
2020-03-16 | $18.98 | $19.73 | $18.57 | $18.73 | $18.12 | 12,010 |
2020-03-13 | $20.44 | $21.32 | $19.76 | $21.18 | $20.49 | 23,444 |
2020-03-12 | $20.38 | $20.57 | $19.43 | $19.59 | $18.95 | 16,333 |
2020-03-11 | $22.90 | $22.90 | $21.76 | $22.09 | $21.37 | 14,648 |
2020-03-10 | $23.79 | $23.79 | $22.77 | $23.75 | $22.98 | 55,090 |
2020-03-09 | $23.05 | $23.29 | $22.61 | $22.85 | $22.11 | 9,699 |
2020-03-06 | $24.48 | $24.80 | $24.27 | $24.63 | $23.83 | 18,351 |
2020-03-05 | $25.23 | $25.34 | $24.76 | $24.95 | $24.14 | 28,331 |
2020-03-04 | $25.50 | $25.87 | $25.28 | $25.87 | $25.03 | 9,300 |
2020-03-03 | $25.49 | $25.87 | $25.05 | $25.08 | $24.26 | 31,237 |
2020-03-02 | $24.66 | $25.37 | $24.44 | $25.37 | $24.55 | 12,639 |
2020-02-28 | $24.17 | $24.64 | $24.00 | $24.64 | $23.84 | 45,363 |
2020-02-27 | $25.26 | $25.57 | $24.83 | $24.83 | $24.02 | 54,460 |
2020-02-26 | $26.09 | $26.26 | $25.69 | $25.69 | $24.85 | 13,727 |
2020-02-25 | $26.64 | $26.64 | $25.68 | $25.71 | $24.87 | 16,223 |
2020-02-24 | $26.85 | $26.85 | $26.55 | $26.60 | $25.74 | 225,123 |
2020-02-21 | $27.56 | $27.76 | $27.56 | $27.75 | $26.85 | 257,561 |
2020-02-20 | $27.53 | $27.80 | $27.53 | $27.78 | $26.88 | 460,500 |
2020-02-19 | $27.59 | $27.67 | $27.46 | $27.51 | $26.62 | 15,455 |
2020-02-18 | $27.57 | $27.57 | $27.28 | $27.42 | $26.53 | 12,592 |
2020-02-14 | $27.86 | $27.96 | $27.67 | $27.78 | $26.88 | 13,506 |
2020-02-13 | $27.94 | $28.01 | $27.80 | $27.84 | $26.93 | 16,498 |
2020-02-12 | $28.12 | $28.22 | $28.07 | $28.17 | $27.25 | 9,039 |
2020-02-11 | $27.81 | $28.06 | $27.81 | $27.96 | $27.05 | 16,355 |
2020-02-10 | $27.54 | $27.64 | $27.54 | $27.59 | $26.69 | 25,826 |
2020-02-07 | $27.75 | $27.78 | $27.50 | $27.52 | $26.63 | 10,785 |
2020-02-06 | $28.26 | $28.26 | $27.99 | $28.04 | $27.13 | 13,075 |
2020-02-05 | $27.84 | $28.18 | $27.84 | $28.18 | $27.26 | 16,531 |
2020-02-04 | $27.43 | $27.52 | $27.38 | $27.40 | $26.51 | 19,611 |
2020-02-03 | $26.93 | $27.09 | $26.93 | $27.00 | $26.12 | 13,994 |
2020-01-31 | $27.26 | $27.26 | $26.75 | $26.86 | $25.99 | 16,153 |
2020-01-30 | $27.39 | $27.54 | $27.17 | $27.54 | $26.65 | 17,583 |
2020-01-29 | $27.63 | $27.73 | $27.59 | $27.63 | $26.73 | 10,313 |
2020-01-28 | $27.40 | $27.48 | $27.38 | $27.46 | $26.57 | 6,166 |
2020-01-27 | $27.26 | $27.39 | $27.15 | $27.29 | $26.40 | 25,675 |
2020-01-24 | $28.21 | $28.23 | $27.77 | $27.85 | $26.94 | 5,355 |
2020-01-23 | $27.96 | $28.20 | $27.92 | $28.18 | $27.26 | 7,525 |
2020-01-22 | $28.31 | $28.35 | $28.27 | $28.27 | $27.35 | 7,461 |
2020-01-21 | $28.40 | $28.40 | $28.06 | $28.15 | $27.23 | 46,947 |
2020-01-17 | $28.52 | $28.61 | $28.49 | $28.54 | $27.61 | 9,433 |
2020-01-16 | $28.31 | $28.48 | $28.31 | $28.48 | $27.55 | 11,518 |
2020-01-15 | $28.26 | $28.34 | $28.17 | $28.27 | $27.35 | 14,220 |
2020-01-14 | $28.30 | $28.42 | $28.30 | $28.35 | $27.43 | 29,206 |
2020-01-13 | $28.24 | $28.47 | $28.24 | $28.47 | $27.54 | 13,412 |
2020-01-10 | $28.29 | $28.38 | $28.16 | $28.25 | $27.33 | 42,885 |
2020-01-09 | $28.22 | $28.32 | $28.21 | $28.26 | $27.34 | 10,602 |
2020-01-08 | $28.14 | $28.31 | $28.05 | $28.23 | $27.31 | 19,118 |
2020-01-07 | $28.18 | $28.26 | $28.12 | $28.18 | $27.26 | 11,411 |
2020-01-06 | $28.40 | $28.46 | $28.29 | $28.35 | $27.43 | 13,503 |
2020-01-03 | $28.51 | $28.64 | $28.40 | $28.46 | $27.53 | 292,284 |
2020-01-02 | $29.08 | $29.14 | $28.80 | $28.90 | $27.96 | 33,394 |
2019-12-31 | $28.85 | $28.92 | $28.80 | $28.91 | $27.97 | 9,352 |
2019-12-30 | $28.94 | $28.94 | $28.80 | $28.80 | $27.86 | 9,892 |
2019-12-27 | $29.04 | $29.12 | $28.94 | $28.96 | $28.02 | 11,436 |
2019-12-26 | $28.88 | $28.97 | $28.86 | $28.91 | $27.97 | 23,758 |
2019-12-24 | $28.92 | $28.97 | $28.86 | $28.87 | $27.93 | 7,393 |
2019-12-23 | $28.78 | $28.95 | $28.77 | $28.93 | $27.99 | 6,362 |
2019-12-20 | $29.64 | $29.74 | $29.58 | $29.61 | $27.90 | 47,198 |
2019-12-19 | $29.43 | $29.50 | $29.43 | $29.48 | $27.78 | 4,569 |
2019-12-18 | $29.52 | $29.52 | $29.35 | $29.47 | $27.77 | 17,950 |
2019-12-17 | $29.42 | $29.55 | $29.41 | $29.49 | $27.79 | 9,471 |
2019-12-16 | $29.43 | $29.56 | $29.42 | $29.45 | $27.75 | 9,127 |
2019-12-13 | $29.29 | $29.55 | $29.18 | $29.22 | $27.54 | 11,988 |
2019-12-12 | $28.99 | $29.24 | $28.85 | $29.24 | $27.55 | 11,026 |
2019-12-11 | $28.79 | $29.00 | $28.79 | $28.98 | $27.31 | 15,528 |
2019-12-10 | $28.80 | $28.80 | $28.63 | $28.64 | $26.99 | 12,302 |
2019-12-09 | $28.97 | $29.01 | $28.89 | $28.89 | $27.23 | 6,062 |
2019-12-06 | $28.95 | $29.05 | $28.95 | $28.99 | $27.32 | 9,465 |
2019-12-05 | $28.58 | $28.64 | $28.54 | $28.58 | $26.93 | 10,511 |
2019-12-04 | $28.53 | $28.74 | $28.53 | $28.60 | $26.95 | 9,359 |
2019-12-03 | $28.24 | $28.34 | $27.99 | $28.34 | $26.71 | 10,298 |
2019-12-02 | $28.66 | $28.72 | $28.47 | $28.48 | $26.84 | 9,756 |
2019-11-29 | $28.66 | $28.66 | $28.53 | $28.53 | $26.89 | 2,999 |
2019-11-27 | $28.71 | $28.85 | $28.68 | $28.81 | $27.15 | 12,308 |
2019-11-26 | $28.55 | $28.67 | $28.43 | $28.67 | $27.02 | 11,986 |
2019-11-25 | $28.45 | $28.64 | $28.45 | $28.63 | $26.98 | 13,783 |
2019-11-22 | $28.37 | $28.45 | $28.30 | $28.31 | $26.68 | 24,234 |
2019-11-21 | $28.43 | $28.43 | $28.24 | $28.28 | $26.65 | 17,952 |
2019-11-20 | $28.69 | $28.69 | $28.44 | $28.48 | $26.84 | 12,723 |
2019-11-19 | $28.92 | $28.92 | $28.74 | $28.79 | $27.13 | 9,336 |
2019-11-18 | $28.72 | $28.81 | $28.67 | $28.81 | $27.15 | 7,492 |
2019-11-15 | $28.74 | $28.81 | $28.72 | $28.78 | $27.12 | 17,626 |
2019-11-14 | $28.55 | $28.61 | $28.44 | $28.54 | $26.90 | 12,097 |
2019-11-13 | $28.65 | $28.69 | $28.61 | $28.64 | $26.99 | 6,293 |
2019-11-12 | $28.76 | $28.81 | $28.68 | $28.75 | $27.09 | 6,193 |
2019-11-11 | $28.66 | $28.77 | $28.64 | $28.77 | $27.11 | 5,371 |
2019-11-08 | $28.70 | $28.79 | $28.48 | $28.78 | $27.12 | 13,955 |
2019-11-07 | $28.76 | $28.84 | $28.71 | $28.75 | $27.09 | 11,203 |
2019-11-06 | $28.67 | $28.68 | $28.48 | $28.54 | $26.90 | 15,988 |
2019-11-05 | $28.60 | $28.74 | $28.52 | $28.73 | $27.07 | 8,201 |
2019-11-04 | $28.41 | $28.58 | $28.41 | $28.53 | $26.89 | 17,466 |
2019-11-01 | $27.87 | $28.14 | $27.82 | $28.14 | $26.52 | 11,706 |
2019-10-31 | $27.79 | $27.79 | $27.41 | $27.59 | $26.00 | 45,929 |
2019-10-30 | $27.65 | $27.80 | $27.57 | $27.80 | $26.20 | 10,051 |
2019-10-29 | $27.73 | $27.83 | $27.63 | $27.69 | $26.09 | 23,144 |
2019-10-28 | $27.85 | $27.98 | $27.85 | $27.93 | $26.32 | 6,430 |
2019-10-25 | $27.52 | $27.83 | $27.52 | $27.80 | $26.20 | 3,356 |
2019-10-24 | $27.77 | $27.81 | $27.47 | $27.56 | $25.97 | 10,499 |
2019-10-23 | $27.47 | $27.61 | $27.47 | $27.60 | $26.01 | 7,076 |
2019-10-22 | $27.08 | $27.43 | $27.07 | $27.27 | $25.70 | 13,461 |
2019-10-21 | $27.11 | $27.30 | $27.11 | $27.17 | $25.60 | 4,339 |
2019-10-18 | $26.67 | $26.94 | $26.67 | $26.92 | $25.37 | 10,512 |
2019-10-17 | $26.66 | $26.69 | $26.50 | $26.55 | $25.02 | 10,270 |
2019-10-16 | $26.52 | $26.72 | $26.42 | $26.64 | $25.10 | 18,781 |
2019-10-15 | $26.48 | $26.56 | $26.34 | $26.53 | $25.00 | 3,689 |
2019-10-14 | $26.36 | $26.41 | $26.32 | $26.32 | $24.80 | 10,599 |
2019-10-11 | $26.14 | $26.57 | $26.14 | $26.46 | $24.94 | 13,883 |
2019-10-10 | $25.47 | $25.87 | $25.47 | $25.78 | $24.29 | 27,088 |
2019-10-09 | $25.33 | $25.42 | $25.26 | $25.41 | $23.95 | 5,976 |
2019-10-08 | $25.25 | $25.30 | $25.14 | $25.15 | $23.70 | 9,256 |
2019-10-07 | $25.34 | $25.52 | $25.32 | $25.40 | $23.94 | 6,885 |
2019-10-04 | $25.21 | $25.43 | $25.21 | $25.43 | $23.96 | 9,417 |
2019-10-03 | $25.09 | $25.17 | $24.82 | $25.17 | $23.72 | 9,411 |
2019-10-02 | $25.35 | $25.35 | $25.05 | $25.18 | $23.73 | 6,609 |
2019-10-01 | $26.09 | $26.20 | $25.64 | $25.64 | $24.16 | 11,572 |
2019-09-30 | $25.93 | $26.08 | $25.93 | $26.02 | $24.52 | 9,339 |
2019-09-27 | $26.01 | $26.11 | $25.84 | $25.92 | $24.43 | 15,864 |
2019-09-26 | $25.69 | $25.83 | $25.66 | $25.76 | $24.28 | 7,178 |
2019-09-25 | $25.58 | $25.84 | $25.49 | $25.81 | $24.32 | 15,472 |
2019-09-24 | $25.93 | $25.93 | $25.60 | $25.69 | $24.21 | 18,910 |
2019-09-23 | $25.67 | $25.91 | $25.51 | $25.86 | $24.37 | 29,492 |
2019-09-20 | $25.99 | $26.05 | $25.84 | $25.84 | $24.35 | 6,588 |
2019-09-19 | $26.23 | $26.30 | $26.11 | $26.11 | $24.61 | 5,833 |
2019-09-18 | $26.36 | $26.39 | $26.12 | $26.27 | $24.76 | 12,794 |
2019-09-17 | $26.27 | $26.39 | $26.10 | $26.39 | $24.87 | 14,752 |
2019-09-16 | $26.72 | $26.72 | $26.48 | $26.52 | $24.99 | 5,227 |
2019-09-13 | $26.75 | $27.03 | $26.75 | $26.88 | $25.33 | 12,858 |
2019-09-12 | $26.46 | $26.58 | $26.33 | $26.52 | $24.99 | 15,434 |
2019-09-11 | $26.19 | $26.45 | $26.16 | $26.44 | $24.92 | 9,452 |
2019-09-10 | $25.64 | $26.10 | $25.64 | $26.10 | $24.60 | 25,500 |
2019-09-09 | $25.55 | $25.64 | $25.49 | $25.64 | $24.16 | 9,724 |
2019-09-06 | $25.42 | $25.51 | $25.36 | $25.45 | $23.98 | 12,235 |
2019-09-05 | $25.22 | $25.39 | $25.22 | $25.29 | $23.83 | 15,258 |
2019-09-04 | $24.81 | $24.94 | $24.81 | $24.94 | $23.50 | 12,659 |
2019-09-03 | $24.80 | $24.80 | $24.52 | $24.52 | $23.11 | 11,254 |
2019-08-30 | $25.03 | $25.08 | $24.96 | $25.03 | $23.59 | 12,847 |
2019-08-29 | $24.61 | $24.81 | $24.61 | $24.80 | $23.37 | 13,013 |
2019-08-28 | $24.16 | $24.38 | $24.10 | $24.36 | $22.96 | 11,041 |
2019-08-27 | $24.45 | $24.56 | $24.20 | $24.30 | $22.90 | 11,391 |
2019-08-26 | $24.23 | $24.31 | $24.20 | $24.28 | $22.88 | 7,319 |
2019-08-23 | $24.55 | $24.61 | $24.10 | $24.10 | $22.71 | 11,157 |
2019-08-22 | $24.79 | $24.79 | $24.60 | $24.67 | $23.25 | 9,011 |
2019-08-21 | $24.80 | $24.87 | $24.68 | $24.77 | $23.34 | 869,029 |
2019-08-20 | $24.61 | $24.72 | $24.56 | $24.56 | $23.14 | 10,731 |
2019-08-19 | $24.83 | $24.92 | $24.78 | $24.78 | $23.35 | 13,684 |
2019-08-16 | $24.33 | $24.64 | $24.33 | $24.62 | $23.20 | 10,058 |
2019-08-15 | $24.35 | $24.35 | $24.09 | $24.20 | $22.81 | 45,224 |
2019-08-14 | $24.54 | $24.61 | $24.28 | $24.28 | $22.88 | 20,164 |
2019-08-13 | $24.54 | $25.12 | $24.54 | $25.02 | $23.58 | 16,525 |
2019-08-12 | $24.77 | $24.80 | $24.60 | $24.60 | $23.18 | 6,787 |
2019-08-09 | $25.08 | $25.08 | $24.86 | $24.92 | $23.48 | 15,188 |
2019-08-08 | $24.98 | $25.28 | $24.98 | $25.26 | $23.80 | 11,796 |
2019-08-07 | $24.45 | $24.84 | $24.42 | $24.80 | $23.37 | 10,900 |
2019-08-06 | $24.86 | $24.88 | $24.57 | $24.77 | $23.34 | 13,530 |
2019-08-05 | $24.95 | $25.10 | $24.64 | $24.78 | $23.35 | 12,619 |
2019-08-02 | $25.39 | $25.51 | $25.21 | $25.38 | $23.92 | 20,034 |
2019-08-01 | $25.90 | $26.07 | $25.50 | $25.62 | $24.14 | 8,811 |
2019-07-31 | $26.54 | $26.54 | $25.96 | $26.10 | $24.60 | 21,870 |
2019-07-30 | $26.41 | $26.56 | $26.35 | $26.50 | $24.97 | 19,679 |
2019-07-29 | $26.76 | $26.76 | $26.55 | $26.74 | $25.20 | 9,114 |
2019-07-26 | $26.85 | $26.94 | $26.73 | $26.85 | $25.30 | 7,708 |
2019-07-25 | $26.98 | $27.02 | $26.83 | $26.84 | $25.29 | 7,155 |
2019-07-24 | $26.82 | $27.03 | $26.82 | $27.01 | $25.45 | 14,273 |
2019-07-23 | $26.59 | $26.88 | $26.59 | $26.80 | $25.26 | 27,551 |
2019-07-22 | $26.50 | $26.52 | $26.22 | $26.23 | $24.72 | 5,656 |
2019-07-19 | $26.37 | $26.41 | $26.28 | $26.37 | $24.85 | 18,524 |
2019-07-18 | $26.26 | $26.41 | $26.22 | $26.41 | $24.89 | 10,447 |
2019-07-17 | $26.56 | $26.56 | $26.39 | $26.41 | $24.89 | 8,582 |
2019-07-16 | $26.49 | $26.75 | $26.46 | $26.61 | $25.08 | 7,489 |
2019-07-15 | $26.70 | $26.76 | $26.55 | $26.62 | $25.09 | 14,730 |
2019-07-12 | $26.61 | $26.75 | $26.51 | $26.75 | $25.21 | 13,409 |
2019-07-11 | $26.75 | $26.75 | $26.47 | $26.55 | $25.02 | 18,698 |
2019-07-10 | $26.81 | $26.81 | $26.67 | $26.67 | $25.13 | 5,177 |
2019-07-09 | $26.94 | $26.94 | $26.66 | $26.71 | $25.17 | 16,516 |
2019-07-08 | $27.24 | $27.25 | $27.14 | $27.15 | $25.59 | 10,295 |
2019-07-05 | $27.29 | $27.38 | $27.15 | $27.38 | $25.80 | 10,081 |
2019-07-03 | $27.35 | $27.46 | $27.33 | $27.46 | $25.88 | 19,731 |
2019-07-02 | $27.22 | $27.25 | $27.15 | $27.25 | $25.68 | 9,077 |
2019-07-01 | $27.34 | $27.42 | $27.17 | $27.27 | $25.70 | 11,681 |
2019-06-28 | $26.84 | $27.05 | $26.84 | $26.99 | $25.43 | 20,819 |
2019-06-27 | $26.60 | $26.78 | $26.60 | $26.77 | $25.23 | 49,561 |
2019-06-26 | $26.63 | $26.69 | $26.52 | $26.54 | $25.01 | 11,433 |
2019-06-25 | $26.53 | $26.68 | $26.50 | $26.51 | $24.98 | 48,857 |
2019-06-24 | $26.44 | $26.46 | $26.31 | $26.33 | $24.81 | 34,212 |
2019-06-21 | $26.69 | $26.69 | $26.51 | $26.58 | $25.05 | 22,815 |
2019-06-20 | $26.73 | $26.77 | $26.57 | $26.66 | $25.12 | 18,860 |
2019-06-19 | $26.45 | $26.55 | $26.32 | $26.51 | $24.98 | 17,894 |
2019-06-18 | $26.02 | $26.35 | $26.02 | $26.26 | $24.75 | 22,453 |
2019-06-17 | $26.08 | $26.08 | $25.85 | $25.87 | $24.38 | 20,953 |
2019-06-14 | $26.20 | $26.32 | $26.03 | $26.05 | $24.55 | 25,684 |
2019-06-13 | $26.29 | $26.40 | $26.25 | $26.34 | $24.82 | 32,688 |
2019-06-12 | $25.95 | $26.08 | $25.95 | $25.99 | $24.49 | 15,996 |
2019-06-11 | $26.01 | $26.18 | $25.97 | $26.05 | $24.55 | 14,181 |
2019-06-10 | $25.88 | $25.88 | $25.73 | $25.75 | $24.27 | 13,060 |
2019-06-07 | $25.66 | $25.85 | $25.66 | $25.79 | $24.30 | 17,578 |
2019-06-06 | $25.42 | $25.56 | $25.35 | $25.52 | $24.05 | 6,880 |
2019-06-05 | $25.64 | $25.64 | $25.34 | $25.46 | $23.99 | 7,381 |
2019-06-04 | $25.13 | $25.50 | $25.13 | $25.50 | $24.03 | 8,030 |
2019-06-03 | $24.80 | $24.97 | $24.80 | $24.97 | $23.53 | 4,984 |
2019-05-31 | $24.55 | $24.83 | $24.55 | $24.79 | $23.36 | 8,574 |
2019-05-30 | $24.79 | $24.89 | $24.70 | $24.76 | $23.33 | 37,615 |
2019-05-29 | $24.80 | $24.86 | $24.75 | $24.86 | $23.43 | 64,471 |
2019-05-28 | $25.19 | $25.26 | $24.98 | $25.00 | $23.56 | 5,897 |
2019-05-24 | $25.29 | $25.32 | $25.14 | $25.25 | $23.79 | 4,646 |
2019-05-23 | $25.29 | $25.29 | $25.02 | $25.16 | $23.71 | 11,005 |
2019-05-22 | $25.79 | $25.84 | $25.62 | $25.63 | $24.15 | 4,956 |
2019-05-21 | $25.54 | $25.75 | $25.54 | $25.75 | $24.27 | 5,577 |
2019-05-20 | $25.60 | $25.60 | $25.37 | $25.38 | $23.92 | 18,270 |
2019-05-17 | $25.94 | $26.05 | $25.93 | $25.93 | $24.44 | 3,358 |
2019-05-16 | $26.10 | $26.31 | $26.10 | $26.12 | $24.61 | 9,463 |
2019-05-15 | $25.96 | $26.14 | $25.90 | $26.06 | $24.56 | 8,634 |
2019-05-14 | $26.15 | $26.35 | $26.13 | $26.22 | $24.71 | 10,608 |
2019-05-13 | $26.21 | $26.36 | $25.99 | $26.06 | $24.56 | 28,287 |
2019-05-10 | $26.67 | $26.87 | $26.46 | $26.81 | $25.26 | 10,230 |
2019-05-09 | $26.47 | $26.79 | $26.43 | $26.79 | $25.25 | 103,366 |
2019-05-08 | $26.93 | $26.98 | $26.80 | $26.85 | $25.30 | 127,286 |
2019-05-07 | $27.22 | $27.22 | $26.87 | $26.92 | $25.37 | 11,707 |
2019-05-06 | $27.39 | $27.61 | $27.33 | $27.54 | $25.95 | 9,288 |
2019-05-03 | $27.58 | $27.90 | $27.58 | $27.90 | $26.29 | 13,838 |
2019-05-02 | $27.42 | $27.47 | $27.37 | $27.44 | $25.86 | 6,548 |
2019-05-01 | $27.69 | $27.69 | $27.33 | $27.33 | $25.75 | 29,764 |
2019-04-30 | $27.61 | $27.66 | $27.44 | $27.65 | $26.06 | 8,799 |
2019-04-29 | $27.75 | $27.77 | $27.65 | $27.72 | $26.12 | 42,109 |
2019-04-26 | $27.57 | $27.80 | $27.51 | $27.80 | $26.20 | 5,307 |
2019-04-25 | $27.44 | $27.57 | $27.44 | $27.49 | $25.91 | 5,902 |
2019-04-24 | $27.42 | $27.42 | $27.26 | $27.30 | $25.73 | 9,789 |
2019-04-23 | $27.22 | $27.50 | $27.14 | $27.49 | $25.91 | 6,460 |
2019-04-22 | $27.29 | $27.34 | $27.21 | $27.27 | $25.70 | 12,878 |
2019-04-18 | $27.39 | $27.45 | $27.28 | $27.38 | $25.80 | 10,984 |
2019-04-17 | $27.69 | $27.69 | $27.37 | $27.41 | $25.83 | 9,622 |
2019-04-16 | $27.91 | $27.93 | $27.52 | $27.73 | $26.13 | 18,647 |
2019-04-15 | $28.33 | $28.33 | $28.16 | $28.18 | $26.56 | 3,941 |
2019-04-12 | $28.29 | $28.37 | $28.24 | $28.37 | $26.74 | 97,477 |
2019-04-11 | $28.05 | $28.13 | $28.00 | $28.04 | $26.42 | 4,274 |
2019-04-10 | $27.97 | $28.08 | $27.97 | $28.04 | $26.42 | 7,740 |
2019-04-09 | $28.19 | $28.19 | $27.92 | $27.92 | $26.31 | 5,263 |
2019-04-08 | $28.33 | $28.33 | $28.20 | $28.30 | $26.67 | 9,254 |
2019-04-05 | $28.18 | $28.35 | $28.18 | $28.33 | $26.70 | 5,022 |
2019-04-04 | $28.06 | $28.14 | $28.06 | $28.11 | $26.49 | 5,052 |
2019-04-03 | $28.22 | $28.37 | $28.21 | $28.32 | $26.69 | 30,679 |
2019-04-02 | $28.08 | $28.08 | $27.86 | $27.98 | $26.37 | 12,024 |
2019-04-01 | $27.78 | $28.05 | $27.76 | $28.00 | $26.39 | 10,411 |
2019-03-29 | $27.47 | $27.50 | $27.37 | $27.44 | $25.86 | 5,898 |
2019-03-28 | $27.11 | $27.28 | $27.04 | $27.28 | $25.71 | 25,728 |
2019-03-27 | $27.02 | $27.13 | $26.89 | $27.07 | $25.51 | 34,866 |
2019-03-26 | $26.97 | $27.05 | $26.88 | $26.95 | $25.40 | 4,165 |
2019-03-25 | $26.81 | $26.92 | $26.69 | $26.84 | $25.29 | 12,471 |
2019-03-22 | $27.38 | $27.38 | $26.99 | $27.00 | $25.44 | 10,097 |
2019-03-21 | $27.43 | $27.77 | $27.43 | $27.75 | $26.15 | 7,780 |
2019-03-20 | $27.80 | $27.80 | $27.42 | $27.67 | $26.08 | 7,136 |
2019-03-19 | $27.93 | $28.00 | $27.73 | $27.80 | $26.20 | 13,607 |
2019-03-18 | $27.53 | $27.73 | $27.52 | $27.73 | $26.13 | 8,938 |
2019-03-15 | $27.55 | $27.56 | $27.44 | $27.45 | $25.87 | 19,073 |
2019-03-14 | $27.58 | $27.58 | $27.37 | $27.43 | $25.85 | 4,509 |
2019-03-13 | $27.52 | $27.60 | $27.48 | $27.54 | $25.95 | 8,367 |
2019-03-12 | $27.50 | $27.58 | $27.50 | $27.50 | $25.92 | 10,189 |
2019-03-11 | $27.25 | $27.53 | $27.25 | $27.53 | $25.94 | 5,754 |
2019-03-08 | $26.95 | $27.12 | $26.95 | $27.08 | $25.52 | 8,960 |
2019-03-07 | $27.45 | $27.45 | $27.10 | $27.14 | $25.58 | 6,951 |
2019-03-06 | $27.79 | $27.81 | $27.62 | $27.62 | $26.03 | 5,970 |
2019-03-05 | $27.70 | $27.85 | $27.68 | $27.77 | $26.17 | 10,751 |
2019-03-04 | $27.85 | $27.92 | $27.54 | $27.85 | $26.24 | 12,504 |
2019-03-01 | $27.68 | $27.76 | $27.60 | $27.76 | $26.16 | 9,029 |
2019-02-28 | $27.82 | $27.82 | $27.45 | $27.48 | $25.90 | 46,439 |
2019-02-27 | $28.23 | $28.23 | $27.97 | $28.04 | $26.42 | 26,551 |
2019-02-26 | $28.36 | $28.39 | $28.24 | $28.27 | $26.64 | 24,260 |
2019-02-25 | $28.29 | $28.35 | $28.20 | $28.26 | $26.63 | 7,377 |
2019-02-22 | $27.92 | $28.06 | $27.91 | $27.98 | $26.37 | 7,986 |
2019-02-21 | $27.98 | $27.98 | $27.76 | $27.76 | $26.16 | 4,945 |
2019-02-20 | $27.85 | $28.14 | $27.85 | $28.08 | $26.46 | 5,999 |
2019-02-19 | $27.69 | $27.95 | $27.65 | $27.84 | $26.24 | 39,282 |
2019-02-15 | $27.79 | $27.80 | $27.68 | $27.75 | $26.15 | 16,556 |
2019-02-14 | $27.57 | $27.66 | $27.53 | $27.58 | $25.99 | 10,105 |
2019-02-13 | $27.61 | $27.78 | $27.58 | $27.68 | $26.08 | 120,108 |
2019-02-12 | $27.34 | $27.49 | $27.32 | $27.47 | $25.89 | 41,529 |
2019-02-11 | $27.26 | $27.39 | $27.07 | $27.12 | $25.56 | 39,231 |
2019-02-08 | $27.24 | $27.33 | $27.03 | $27.14 | $25.58 | 13,702 |
2019-02-07 | $27.55 | $27.55 | $27.23 | $27.39 | $25.81 | 6,985 |
2019-02-06 | $27.86 | $27.92 | $27.77 | $27.78 | $26.18 | 16,434 |
2019-02-05 | $27.76 | $27.85 | $27.67 | $27.85 | $26.24 | 17,329 |
2019-02-04 | $27.54 | $27.61 | $27.45 | $27.57 | $25.98 | 21,854 |
2019-02-01 | $27.58 | $27.76 | $27.46 | $27.54 | $25.95 | 13,447 |
2019-01-31 | $27.46 | $27.66 | $27.44 | $27.52 | $25.93 | 18,580 |
2019-01-30 | $27.56 | $27.75 | $27.39 | $27.64 | $26.05 | 98,964 |
2019-01-29 | $27.36 | $27.50 | $27.31 | $27.40 | $25.82 | 15,210 |
2019-01-28 | $27.08 | $27.22 | $27.01 | $27.22 | $25.65 | 15,883 |
2019-01-25 | $27.11 | $27.33 | $27.11 | $27.30 | $25.73 | 14,902 |
2019-01-24 | $26.48 | $26.77 | $26.48 | $26.70 | $25.16 | 14,306 |
2019-01-23 | $26.72 | $26.74 | $26.42 | $26.50 | $24.97 | 10,975 |
2019-01-22 | $26.64 | $26.64 | $26.45 | $26.48 | $24.95 | 20,508 |
2019-01-18 | $26.57 | $26.78 | $26.54 | $26.72 | $25.18 | 12,130 |
2019-01-17 | $26.29 | $26.52 | $26.27 | $26.48 | $24.95 | 99,141 |
2019-01-16 | $26.17 | $26.34 | $26.17 | $26.27 | $24.76 | 5,227 |
2019-01-15 | $25.98 | $26.07 | $25.93 | $26.02 | $24.52 | 16,591 |
2019-01-14 | $25.74 | $25.97 | $25.74 | $25.82 | $24.33 | 18,014 |
2019-01-11 | $25.94 | $26.08 | $25.84 | $26.00 | $24.50 | 10,162 |
2019-01-10 | $25.72 | $26.06 | $25.72 | $26.05 | $24.55 | 12,680 |
2019-01-09 | $25.42 | $25.57 | $25.36 | $25.55 | $24.08 | 7,541 |
2019-01-08 | $25.19 | $25.24 | $25.04 | $25.21 | $23.76 | 9,312 |
2019-01-07 | $24.88 | $25.09 | $24.72 | $25.00 | $23.56 | 11,660 |
2019-01-04 | $24.40 | $24.90 | $24.39 | $24.84 | $23.41 | 10,207 |
2019-01-03 | $24.21 | $24.22 | $23.90 | $23.90 | $22.52 | 20,634 |
2019-01-02 | $24.01 | $24.30 | $24.00 | $24.30 | $22.90 | 18,450 |
2018-12-31 | $24.20 | $24.27 | $23.95 | $24.06 | $22.67 | 67,376 |
2018-12-28 | $24.14 | $24.26 | $23.93 | $24.08 | $22.69 | 13,369 |
2018-12-27 | $23.63 | $24.00 | $23.53 | $23.97 | $22.59 | 88,988 |
2018-12-26 | $23.27 | $23.90 | $23.22 | $23.90 | $22.52 | 45,137 |
2018-12-24 | $23.54 | $23.63 | $23.20 | $23.21 | $21.87 | 22,053 |
2018-12-21 | $24.73 | $24.96 | $24.37 | $24.43 | $22.23 | 15,169 |
2018-12-20 | $25.26 | $25.26 | $24.69 | $24.79 | $22.56 | 22,160 |
2018-12-19 | $25.64 | $25.72 | $25.03 | $25.10 | $22.85 | 20,615 |
2018-12-18 | $25.34 | $25.57 | $25.29 | $25.38 | $23.10 | 12,896 |
2018-12-17 | $25.62 | $25.62 | $25.03 | $25.12 | $22.86 | 17,766 |
2018-12-14 | $25.67 | $25.96 | $25.67 | $25.75 | $23.43 | 6,235 |
2018-12-13 | $26.13 | $26.13 | $25.87 | $25.90 | $23.57 | 13,946 |
2018-12-12 | $26.31 | $26.48 | $26.23 | $26.24 | $23.88 | 11,568 |
2018-12-11 | $26.14 | $26.14 | $25.69 | $25.86 | $23.53 | 12,362 |
2018-12-10 | $26.12 | $26.12 | $25.65 | $25.99 | $23.65 | 14,698 |
2018-12-07 | $26.70 | $26.70 | $26.05 | $26.20 | $23.84 | 11,305 |
2018-12-06 | $26.39 | $26.70 | $26.08 | $26.70 | $24.30 | 9,727 |
2018-12-04 | $27.43 | $27.43 | $26.75 | $26.77 | $24.36 | 15,717 |
2018-12-03 | $27.78 | $27.84 | $27.52 | $27.66 | $25.17 | 10,745 |
2018-11-30 | $27.22 | $27.29 | $27.18 | $27.27 | $24.82 | 7,494 |
2018-11-29 | $27.27 | $27.49 | $27.26 | $27.36 | $24.90 | 15,552 |
2018-11-28 | $27.02 | $27.23 | $26.73 | $27.23 | $24.78 | 33,611 |
2018-11-27 | $27.13 | $27.14 | $26.97 | $27.04 | $24.61 | 8,046 |
2018-11-26 | $27.39 | $27.57 | $27.33 | $27.48 | $25.01 | 9,248 |
2018-11-23 | $27.14 | $27.28 | $27.14 | $27.25 | $24.80 | 12,740 |
2018-11-21 | $27.45 | $27.61 | $27.44 | $27.52 | $25.04 | 6,825 |
2018-11-20 | $27.21 | $27.49 | $27.07 | $27.16 | $24.72 | 9,235 |
2018-11-19 | $27.81 | $27.94 | $27.50 | $27.67 | $25.18 | 10,472 |
2018-11-16 | $27.60 | $27.91 | $27.60 | $27.88 | $25.37 | 33,618 |
2018-11-15 | $27.52 | $27.81 | $27.42 | $27.78 | $25.28 | 11,056 |
2018-11-14 | $27.81 | $27.81 | $27.58 | $27.64 | $25.15 | 7,366 |
2018-11-13 | $27.42 | $27.60 | $27.38 | $27.40 | $24.94 | 21,597 |
2018-11-12 | $27.66 | $27.66 | $27.39 | $27.39 | $24.93 | 6,247 |
2018-11-09 | $28.12 | $28.12 | $27.74 | $27.86 | $25.35 | 5,765 |
2018-11-08 | $28.50 | $28.55 | $28.13 | $28.37 | $25.82 | 8,950 |
2018-11-07 | $28.56 | $28.73 | $28.41 | $28.73 | $26.15 | 9,224 |
2018-11-06 | $28.34 | $28.55 | $28.32 | $28.36 | $25.81 | 7,614 |
2018-11-05 | $28.37 | $28.40 | $28.23 | $28.35 | $25.80 | 8,861 |
2018-11-02 | $28.13 | $28.63 | $28.13 | $28.46 | $25.90 | 10,370 |
2018-11-01 | $27.92 | $28.33 | $27.92 | $28.30 | $25.75 | 7,761 |
2018-10-31 | $27.92 | $28.05 | $27.91 | $28.02 | $25.50 | 8,510 |
2018-10-30 | $27.24 | $27.68 | $27.24 | $27.60 | $25.12 | 92,210 |
2018-10-29 | $27.73 | $27.76 | $27.07 | $27.18 | $24.73 | 8,078 |
2018-10-26 | $27.42 | $27.62 | $27.07 | $27.41 | $24.94 | 12,279 |
2018-10-25 | $27.21 | $27.75 | $27.21 | $27.74 | $25.24 | 11,450 |
2018-10-24 | $27.53 | $27.62 | $26.93 | $26.93 | $24.51 | 14,066 |
2018-10-23 | $27.46 | $27.78 | $27.26 | $27.70 | $25.21 | 13,172 |
2018-10-22 | $28.39 | $28.44 | $28.00 | $28.02 | $25.50 | 8,900 |
2018-10-19 | $28.32 | $28.53 | $28.24 | $28.32 | $25.77 | 7,106 |
2018-10-18 | $28.46 | $28.65 | $28.13 | $28.23 | $25.69 | 10,484 |
2018-10-17 | $28.70 | $28.88 | $28.65 | $28.77 | $26.18 | 6,985 |
2018-10-16 | $28.78 | $29.01 | $28.64 | $28.98 | $26.37 | 7,745 |
2018-10-15 | $28.51 | $28.65 | $28.46 | $28.54 | $25.97 | 4,819 |
2018-10-12 | $28.86 | $28.90 | $28.35 | $28.59 | $26.02 | 22,757 |
2018-10-11 | $28.93 | $29.05 | $28.51 | $28.63 | $26.05 | 41,723 |
2018-10-10 | $29.71 | $29.71 | $28.91 | $28.92 | $26.32 | 46,972 |
2018-10-09 | $30.51 | $30.51 | $30.05 | $30.05 | $27.35 | 8,798 |
2018-10-08 | $30.73 | $30.88 | $30.64 | $30.78 | $28.01 | 61,383 |
2018-10-05 | $31.07 | $31.10 | $30.85 | $30.89 | $28.11 | 7,383 |
2018-10-04 | $31.22 | $31.26 | $30.83 | $30.95 | $28.17 | 17,528 |
2018-10-03 | $31.87 | $31.91 | $31.40 | $31.46 | $28.63 | 70,625 |
2018-10-02 | $31.93 | $31.99 | $31.81 | $31.85 | $28.98 | 8,001 |
2018-10-01 | $32.10 | $32.23 | $31.99 | $32.03 | $29.15 | 27,259 |
2018-09-28 | $32.18 | $32.20 | $31.97 | $31.97 | $29.09 | 19,648 |
2018-09-27 | $32.44 | $32.53 | $32.31 | $32.39 | $29.48 | 7,384 |
2018-09-26 | $32.42 | $32.56 | $32.34 | $32.56 | $29.63 | 12,297 |
2018-09-25 | $32.76 | $32.91 | $32.49 | $32.66 | $29.72 | 7,533 |
2018-09-24 | $32.94 | $32.94 | $32.70 | $32.70 | $29.76 | 17,083 |
2018-09-21 | $33.11 | $33.11 | $32.88 | $32.94 | $29.98 | 12,952 |
2018-09-20 | $32.84 | $33.10 | $32.84 | $33.10 | $30.12 | 7,879 |
2018-09-19 | $32.89 | $33.00 | $32.83 | $32.90 | $29.94 | 41,751 |
2018-09-18 | $32.89 | $32.92 | $32.75 | $32.81 | $29.86 | 3,913 |
2018-09-17 | $32.90 | $33.00 | $32.83 | $32.84 | $29.89 | 4,876 |
2018-09-14 | $32.78 | $32.94 | $32.70 | $32.81 | $29.86 | 8,044 |
2018-09-13 | $32.77 | $32.88 | $32.70 | $32.81 | $29.86 | 2,201 |
2018-09-12 | $32.49 | $32.64 | $32.45 | $32.58 | $29.65 | 6,061 |
2018-09-11 | $32.33 | $32.50 | $32.22 | $32.44 | $29.52 | 9,214 |
2018-09-10 | $32.58 | $32.58 | $32.37 | $32.44 | $29.52 | 32,533 |
2018-09-07 | $32.47 | $32.53 | $32.23 | $32.43 | $29.51 | 11,082 |
2018-09-06 | $32.55 | $32.74 | $32.44 | $32.61 | $29.68 | 13,243 |
2018-09-05 | $32.40 | $32.61 | $32.36 | $32.55 | $29.62 | 14,043 |
2018-09-04 | $32.52 | $32.52 | $32.26 | $32.43 | $29.51 | 10,019 |
2018-08-31 | $32.85 | $32.90 | $32.60 | $32.76 | $29.81 | 7,034 |
2018-08-30 | $32.95 | $33.01 | $32.79 | $32.79 | $29.84 | 7,665 |
2018-08-29 | $33.05 | $33.22 | $32.97 | $33.21 | $30.22 | 53,894 |
2018-08-28 | $33.05 | $33.16 | $32.97 | $33.00 | $30.03 | 7,465 |
2018-08-27 | $32.71 | $33.00 | $32.71 | $33.00 | $30.03 | 8,411 |
2018-08-24 | $32.50 | $32.58 | $32.50 | $32.54 | $29.61 | 8,817 |
2018-08-23 | $32.45 | $32.55 | $32.29 | $32.34 | $29.43 | 9,586 |
2018-08-22 | $32.52 | $32.57 | $32.43 | $32.57 | $29.64 | 7,203 |
2018-08-21 | $32.34 | $32.53 | $32.32 | $32.44 | $29.52 | 11,726 |
2018-08-20 | $32.19 | $32.31 | $32.13 | $32.31 | $29.40 | 86,068 |
2018-08-17 | $31.77 | $32.07 | $31.73 | $32.03 | $29.15 | 9,402 |
2018-08-16 | $31.69 | $31.88 | $31.66 | $31.76 | $28.90 | 7,853 |
2018-08-15 | $31.55 | $31.55 | $31.25 | $31.42 | $28.59 | 396,603 |
2018-08-14 | $31.81 | $31.97 | $31.81 | $31.93 | $29.06 | 15,552 |
2018-08-13 | $31.89 | $32.00 | $31.70 | $31.73 | $28.88 | 20,682 |
2018-08-10 | $32.14 | $32.17 | $31.96 | $31.98 | $29.10 | 18,565 |
2018-08-09 | $32.58 | $32.68 | $32.52 | $32.52 | $29.59 | 94,588 |
2018-08-08 | $32.63 | $32.66 | $32.53 | $32.65 | $29.71 | 8,625 |
2018-08-07 | $32.70 | $32.79 | $32.57 | $32.63 | $29.69 | 17,269 |
2018-08-06 | $32.63 | $32.73 | $32.56 | $32.58 | $29.65 | 17,945 |
2018-08-03 | $32.54 | $32.80 | $32.51 | $32.73 | $29.79 | 7,798 |
2018-08-02 | $32.30 | $32.45 | $32.16 | $32.41 | $29.49 | 71,190 |
2018-08-01 | $32.60 | $32.79 | $32.40 | $32.46 | $29.54 | 140,781 |
2018-07-31 | $32.45 | $32.64 | $32.45 | $32.56 | $29.63 | 9,963 |
2018-07-30 | $32.38 | $32.57 | $32.38 | $32.40 | $29.49 | 14,001 |
2018-07-27 | $32.49 | $32.56 | $32.24 | $32.32 | $29.41 | 10,410 |
2018-07-26 | $32.55 | $32.55 | $32.28 | $32.35 | $29.44 | 18,319 |
2018-07-25 | $32.38 | $32.40 | $32.20 | $32.40 | $29.49 | 38,981 |
2018-07-24 | $32.09 | $32.27 | $32.00 | $32.16 | $29.27 | 22,145 |
2018-07-23 | $31.87 | $31.87 | $31.70 | $31.72 | $28.87 | 22,177 |
2018-07-20 | $32.28 | $32.28 | $32.00 | $32.06 | $29.18 | 32,865 |
2018-07-19 | $32.35 | $32.52 | $32.12 | $32.49 | $29.57 | 57,534 |
2018-07-18 | $32.74 | $32.74 | $32.55 | $32.60 | $29.67 | 19,767 |
2018-07-17 | $32.77 | $32.98 | $32.77 | $32.88 | $29.92 | 23,607 |
2018-07-16 | $32.71 | $32.73 | $32.60 | $32.70 | $29.76 | 8,300 |
2018-07-13 | $32.69 | $32.76 | $32.63 | $32.66 | $29.72 | 9,794 |
2018-07-12 | $32.67 | $32.84 | $32.63 | $32.81 | $29.86 | 11,609 |
2018-07-11 | $32.80 | $32.81 | $32.53 | $32.56 | $29.63 | 16,980 |
2018-07-10 | $32.91 | $33.04 | $32.89 | $33.02 | $30.05 | 28,603 |
2018-07-09 | $32.92 | $33.02 | $32.80 | $32.92 | $29.96 | 40,940 |
2018-07-06 | $32.48 | $32.70 | $32.40 | $32.56 | $29.63 | 8,014 |
2018-07-05 | $32.50 | $32.50 | $32.25 | $32.39 | $29.48 | 17,993 |
2018-07-03 | $32.35 | $32.49 | $32.33 | $32.33 | $29.42 | 13,805 |
2018-07-02 | $32.13 | $32.26 | $32.01 | $32.20 | $29.30 | 54,579 |
2018-06-29 | $32.48 | $32.62 | $32.41 | $32.43 | $29.51 | 127,028 |
2018-06-28 | $32.25 | $32.36 | $32.07 | $32.36 | $29.45 | 7,078 |
2018-06-27 | $32.66 | $32.83 | $32.36 | $32.43 | $29.51 | 23,786 |
2018-06-26 | $32.52 | $32.72 | $32.50 | $32.65 | $29.71 | 31,241 |
2018-06-25 | $32.40 | $32.43 | $32.10 | $32.34 | $29.43 | 23,096 |
2018-06-22 | $32.53 | $32.69 | $32.48 | $32.48 | $29.56 | 63,429 |
2018-06-21 | $32.72 | $32.80 | $32.31 | $32.35 | $29.44 | 30,903 |
2018-06-20 | $33.03 | $33.08 | $32.80 | $32.90 | $29.94 | 12,500 |
2018-06-19 | $33.00 | $33.06 | $32.76 | $32.87 | $29.91 | 14,967 |
2018-06-18 | $33.33 | $33.52 | $33.23 | $33.42 | $30.41 | 16,015 |
2018-06-15 | $33.65 | $33.65 | $33.45 | $33.64 | $30.61 | 14,506 |
2018-06-14 | $33.97 | $33.97 | $33.72 | $33.73 | $30.70 | 23,475 |
2018-06-13 | $34.39 | $34.39 | $33.77 | $34.18 | $31.11 | 11,103 |
2018-06-12 | $34.31 | $34.37 | $34.21 | $34.21 | $31.13 | 16,957 |
2018-06-11 | $34.45 | $34.63 | $34.34 | $34.47 | $31.37 | 21,760 |
2018-06-08 | $34.36 | $34.47 | $34.17 | $34.35 | $31.26 | 122,193 |
2018-06-07 | $34.70 | $34.70 | $34.16 | $34.37 | $31.28 | 22,173 |
2018-06-06 | $34.30 | $34.67 | $34.30 | $34.52 | $31.41 | 12,654 |
2018-06-05 | $34.22 | $34.40 | $34.21 | $34.25 | $31.17 | 16,730 |
2018-06-04 | $34.09 | $34.37 | $34.09 | $34.34 | $31.25 | 21,697 |
2018-06-01 | $33.80 | $34.06 | $33.69 | $34.00 | $30.94 | 107,794 |
2018-05-31 | $33.80 | $33.80 | $33.41 | $33.60 | $30.58 | 10,121 |
2018-05-30 | $33.49 | $33.79 | $33.49 | $33.65 | $30.62 | 16,973 |
2018-05-29 | $33.58 | $33.58 | $33.17 | $33.17 | $30.19 | 8,016 |
2018-05-25 | $33.83 | $33.85 | $33.66 | $33.70 | $30.67 | 9,150 |
2018-05-24 | $33.91 | $34.03 | $33.76 | $33.89 | $30.84 | 10,198 |
2018-05-23 | $33.88 | $34.00 | $33.78 | $33.97 | $30.91 | 7,063 |
2018-05-22 | $34.28 | $34.31 | $34.20 | $34.22 | $31.14 | 9,801 |
2018-05-21 | $34.03 | $34.20 | $34.03 | $34.12 | $31.05 | 13,016 |
2018-05-18 | $33.78 | $33.93 | $33.78 | $33.84 | $30.80 | 8,756 |
2018-05-17 | $33.76 | $33.92 | $33.69 | $33.80 | $30.76 | 18,737 |
2018-05-16 | $33.61 | $33.98 | $33.61 | $33.89 | $30.84 | 14,590 |
2018-05-15 | $33.64 | $33.64 | $33.34 | $33.55 | $30.53 | 7,509 |
2018-05-14 | $33.71 | $33.79 | $33.54 | $33.62 | $30.60 | 8,026 |
2018-05-11 | $33.72 | $33.87 | $33.67 | $33.72 | $30.69 | 8,755 |
2018-05-10 | $33.44 | $33.64 | $33.44 | $33.59 | $30.57 | 16,170 |
2018-05-09 | $33.25 | $33.41 | $33.14 | $33.39 | $30.39 | 9,716 |
2018-05-08 | $33.09 | $33.19 | $33.06 | $33.11 | $30.13 | 29,923 |
2018-05-07 | $33.11 | $33.15 | $32.98 | $33.07 | $30.09 | 57,519 |
2018-05-04 | $32.71 | $33.08 | $32.66 | $33.05 | $30.08 | 10,412 |
2018-05-03 | $32.88 | $32.90 | $32.66 | $32.84 | $29.89 | 6,892 |
2018-05-02 | $33.07 | $33.14 | $32.82 | $32.91 | $29.95 | 22,323 |
2018-05-01 | $32.97 | $33.01 | $32.64 | $33.01 | $30.04 | 22,889 |
2018-04-30 | $33.54 | $33.54 | $33.09 | $33.10 | $30.12 | 25,327 |
2018-04-27 | $33.52 | $33.62 | $33.38 | $33.43 | $30.42 | 7,933 |
2018-04-26 | $33.60 | $33.62 | $33.45 | $33.55 | $30.53 | 54,565 |
2018-04-25 | $33.50 | $33.68 | $33.30 | $33.61 | $30.59 | 32,749 |
2018-04-24 | $33.93 | $33.99 | $33.56 | $33.64 | $30.61 | 24,251 |
2018-04-23 | $33.87 | $33.91 | $33.68 | $33.74 | $30.70 | 13,715 |
2018-04-20 | $33.96 | $34.00 | $33.78 | $33.91 | $30.86 | 34,369 |
2018-04-19 | $34.20 | $34.25 | $33.97 | $34.11 | $31.04 | 16,390 |
2018-04-18 | $34.00 | $34.24 | $33.99 | $34.19 | $31.11 | 134,246 |
2018-04-17 | $33.75 | $34.00 | $33.73 | $33.99 | $30.93 | 34,776 |
2018-04-16 | $33.58 | $33.65 | $33.51 | $33.57 | $30.55 | 18,676 |
2018-04-13 | $33.39 | $33.47 | $33.32 | $33.36 | $30.36 | 38,408 |
2018-04-12 | $33.08 | $33.23 | $33.08 | $33.17 | $30.19 | 11,397 |
2018-04-11 | $32.92 | $33.15 | $32.92 | $32.97 | $30.00 | 9,723 |
2018-04-10 | $33.08 | $33.30 | $33.06 | $33.20 | $30.21 | 10,960 |
2018-04-09 | $32.87 | $33.01 | $32.74 | $32.74 | $29.79 | 22,921 |
2018-04-06 | $32.85 | $32.99 | $32.58 | $32.68 | $29.74 | 9,844 |
2018-04-05 | $32.91 | $33.09 | $32.91 | $32.99 | $30.02 | 8,842 |
2018-04-04 | $32.00 | $32.72 | $31.93 | $32.72 | $29.78 | 15,750 |
2018-04-03 | $32.22 | $32.52 | $32.20 | $32.47 | $29.55 | 39,490 |
2018-04-02 | $32.62 | $32.62 | $31.85 | $32.08 | $29.19 | 34,328 |
2018-03-29 | $32.42 | $32.83 | $32.31 | $32.72 | $29.78 | 38,277 |
2018-03-28 | $32.31 | $32.48 | $32.23 | $32.26 | $29.36 | 41,816 |
2018-03-27 | $32.58 | $32.59 | $32.22 | $32.25 | $29.35 | 12,362 |
2018-03-26 | $32.42 | $32.60 | $32.21 | $32.60 | $29.67 | 20,100 |
2018-03-23 | $32.37 | $32.40 | $31.85 | $31.86 | $28.99 | 11,361 |
2018-03-22 | $32.66 | $32.80 | $32.25 | $32.27 | $29.37 | 37,308 |
2018-03-21 | $32.91 | $33.16 | $32.91 | $33.12 | $30.14 | 44,974 |
2018-03-20 | $32.94 | $32.97 | $32.81 | $32.91 | $29.95 | 7,646 |
2018-03-19 | $33.10 | $33.10 | $32.80 | $32.89 | $29.93 | 12,817 |
2018-03-16 | $33.17 | $33.29 | $33.08 | $33.22 | $30.23 | 34,791 |
2018-03-15 | $33.15 | $33.26 | $33.09 | $33.16 | $30.18 | 14,635 |
2018-03-14 | $33.22 | $33.25 | $33.06 | $33.12 | $30.14 | 9,178 |
2018-03-13 | $33.44 | $33.44 | $33.11 | $33.11 | $30.13 | 33,319 |
2018-03-12 | $33.18 | $33.30 | $33.18 | $33.28 | $30.29 | 7,561 |
2018-03-09 | $32.93 | $33.28 | $32.93 | $33.25 | $30.26 | 17,919 |
2018-03-08 | $32.86 | $32.96 | $32.77 | $32.85 | $29.89 | 46,716 |
2018-03-07 | $32.76 | $32.82 | $32.51 | $32.74 | $29.79 | 21,412 |
2018-03-06 | $32.55 | $32.73 | $32.52 | $32.67 | $29.73 | 34,003 |
2018-03-05 | $31.87 | $32.20 | $31.87 | $32.16 | $29.27 | 13,120 |
2018-03-02 | $31.77 | $32.13 | $31.68 | $32.13 | $29.24 | 26,210 |
2018-03-01 | $32.23 | $32.23 | $31.63 | $31.84 | $28.98 | 11,366 |
2018-02-28 | $32.57 | $32.63 | $32.14 | $32.14 | $29.25 | 11,956 |
2018-02-27 | $32.78 | $32.88 | $32.50 | $32.50 | $29.58 | 19,709 |
2018-02-26 | $32.76 | $32.90 | $32.69 | $32.89 | $29.93 | 22,955 |
2018-02-23 | $32.47 | $32.60 | $32.42 | $32.60 | $29.67 | 16,031 |
2018-02-22 | $32.42 | $32.55 | $32.38 | $32.41 | $29.49 | 13,510 |
2018-02-21 | $32.42 | $32.85 | $32.36 | $32.36 | $29.45 | 16,107 |
2018-02-20 | $32.42 | $32.61 | $32.32 | $32.38 | $29.47 | 19,345 |
2018-02-16 | $32.10 | $32.45 | $32.10 | $32.42 | $29.50 | 33,490 |
2018-02-15 | $32.26 | $32.26 | $31.90 | $32.20 | $29.30 | 11,688 |
2018-02-14 | $31.11 | $31.92 | $31.11 | $31.92 | $29.05 | 18,084 |
2018-02-13 | $31.17 | $31.36 | $31.15 | $31.28 | $28.47 | 32,248 |
2018-02-12 | $31.02 | $31.35 | $30.87 | $31.18 | $28.37 | 60,912 |
2018-02-09 | $30.78 | $30.84 | $30.00 | $30.67 | $27.91 | 42,311 |
2018-02-08 | $31.79 | $31.79 | $30.94 | $30.94 | $28.16 | 103,285 |
2018-02-07 | $31.92 | $32.17 | $31.79 | $31.79 | $28.93 | 27,770 |
2018-02-06 | $31.31 | $32.17 | $31.04 | $32.09 | $29.20 | 48,226 |
2018-02-05 | $32.49 | $32.61 | $31.49 | $31.54 | $28.70 | 40,987 |
2018-02-02 | $33.01 | $33.03 | $32.70 | $32.75 | $29.80 | 29,068 |
2018-02-01 | $33.31 | $33.43 | $33.21 | $33.26 | $30.27 | 24,989 |
2018-01-31 | $33.45 | $33.45 | $33.15 | $33.24 | $30.25 | 18,141 |
2018-01-30 | $33.43 | $33.46 | $33.30 | $33.36 | $30.36 | 66,233 |
2018-01-29 | $33.86 | $33.90 | $33.59 | $33.59 | $30.57 | 31,642 |
2018-01-26 | $33.49 | $33.73 | $33.42 | $33.73 | $30.70 | 80,081 |
2018-01-25 | $33.55 | $33.61 | $33.27 | $33.34 | $30.34 | 51,842 |
2018-01-24 | $33.46 | $33.61 | $33.40 | $33.48 | $30.47 | 38,628 |
2018-01-23 | $33.26 | $33.35 | $33.21 | $33.35 | $30.35 | 12,605 |
2018-01-22 | $33.38 | $33.44 | $33.30 | $33.37 | $30.37 | 11,479 |
2018-01-19 | $33.17 | $33.38 | $33.17 | $33.35 | $30.35 | 8,350 |
2018-01-18 | $32.89 | $33.05 | $32.89 | $32.99 | $30.02 | 13,728 |
2018-01-17 | $32.76 | $32.94 | $32.71 | $32.89 | $29.93 | 28,087 |
2018-01-16 | $33.10 | $33.10 | $32.65 | $32.71 | $29.77 | 24,327 |
2018-01-12 | $32.80 | $32.95 | $32.75 | $32.95 | $29.99 | 40,955 |
2018-01-11 | $32.46 | $32.64 | $32.46 | $32.59 | $29.66 | 14,740 |
2018-01-10 | $32.42 | $32.46 | $32.37 | $32.41 | $29.49 | 8,643 |
2018-01-09 | $32.61 | $32.63 | $32.48 | $32.48 | $29.56 | 29,158 |
2018-01-08 | $32.44 | $32.61 | $32.44 | $32.60 | $29.67 | 15,054 |
2018-01-05 | $32.42 | $32.50 | $32.40 | $32.45 | $29.53 | 43,903 |
2018-01-04 | $32.40 | $32.52 | $32.35 | $32.43 | $29.51 | 47,508 |
2018-01-03 | $32.12 | $32.31 | $32.12 | $32.31 | $29.40 | 45,132 |
2018-01-02 | $31.84 | $32.07 | $31.84 | $32.07 | $29.18 | 41,703 |
2017-12-29 | $31.87 | $31.89 | $31.75 | $31.80 | $28.94 | 14,815 |
2017-12-28 | $31.73 | $31.74 | $31.62 | $31.65 | $28.80 | 16,495 |
2017-12-27 | $31.55 | $31.66 | $31.55 | $31.66 | $28.81 | 29,451 |
2017-12-26 | $31.69 | $31.69 | $31.44 | $31.55 | $28.71 | 20,943 |
2017-12-22 | $32.07 | $32.08 | $31.93 | $32.08 | $28.74 | 9,920 |
2017-12-21 | $32.14 | $32.18 | $32.04 | $32.04 | $28.70 | 16,944 |
2017-12-20 | $32.22 | $32.29 | $32.06 | $32.06 | $28.72 | 15,186 |
2017-12-19 | $32.05 | $32.14 | $31.98 | $32.00 | $28.67 | 17,348 |
2017-12-18 | $31.90 | $32.09 | $31.90 | $32.09 | $28.75 | 28,816 |
2017-12-15 | $31.51 | $31.62 | $31.51 | $31.56 | $28.27 | 17,902 |
2017-12-14 | $31.53 | $31.56 | $31.29 | $31.29 | $28.03 | 17,694 |
2017-12-13 | $31.37 | $31.51 | $31.37 | $31.47 | $28.19 | 10,873 |
2017-12-12 | $31.34 | $31.36 | $31.26 | $31.32 | $28.06 | 12,195 |
2017-12-11 | $31.39 | $31.44 | $31.37 | $31.43 | $28.16 | 24,547 |
2017-12-08 | $31.36 | $31.40 | $31.26 | $31.36 | $28.09 | 18,804 |
2017-12-07 | $31.10 | $31.31 | $31.10 | $31.17 | $27.92 | 27,820 |
2017-12-06 | $31.30 | $31.31 | $31.16 | $31.17 | $27.92 | 25,087 |
2017-12-05 | $31.33 | $31.49 | $31.27 | $31.31 | $28.05 | 29,284 |
2017-12-04 | $31.49 | $31.52 | $31.34 | $31.35 | $28.09 | 17,299 |
2017-12-01 | $31.49 | $31.49 | $31.08 | $31.36 | $28.09 | 15,995 |
2017-11-30 | $31.32 | $31.50 | $31.30 | $31.49 | $28.21 | 15,085 |
2017-11-29 | $31.38 | $31.47 | $31.27 | $31.29 | $28.03 | 13,522 |
2017-11-28 | $31.16 | $31.35 | $31.16 | $31.35 | $28.09 | 12,836 |
2017-11-27 | $31.23 | $31.24 | $31.11 | $31.16 | $27.92 | 38,634 |
2017-11-24 | $31.21 | $31.36 | $31.21 | $31.22 | $27.97 | 11,652 |
2017-11-22 | $31.17 | $31.18 | $31.11 | $31.15 | $27.91 | 9,819 |
2017-11-21 | $31.05 | $31.18 | $31.05 | $31.09 | $27.85 | 28,598 |
2017-11-20 | $30.94 | $31.06 | $30.88 | $30.91 | $27.69 | 23,375 |
2017-11-17 | $30.83 | $31.00 | $30.83 | $30.97 | $27.74 | 10,528 |
2017-11-16 | $30.83 | $31.03 | $30.83 | $31.01 | $27.78 | 12,470 |
2017-11-15 | $30.55 | $30.65 | $30.38 | $30.60 | $27.41 | 13,187 |
2017-11-14 | $30.68 | $30.79 | $30.66 | $30.79 | $27.58 | 26,735 |
2017-11-13 | $30.59 | $30.80 | $30.56 | $30.72 | $27.53 | 15,547 |
2017-11-10 | $30.85 | $30.92 | $30.78 | $30.83 | $27.62 | 12,346 |
2017-11-09 | $30.84 | $30.94 | $30.75 | $30.82 | $27.61 | 10,153 |
2017-11-08 | $31.00 | $31.17 | $30.96 | $31.16 | $27.92 | 16,280 |
2017-11-07 | $31.02 | $31.02 | $30.85 | $30.89 | $27.67 | 10,777 |
2017-11-06 | $31.19 | $31.31 | $31.14 | $31.18 | $27.93 | 15,165 |
2017-11-03 | $31.39 | $31.40 | $31.16 | $31.39 | $28.12 | 43,153 |
2017-11-02 | $31.31 | $31.43 | $31.31 | $31.42 | $28.15 | 15,846 |
2017-11-01 | $31.46 | $31.50 | $31.32 | $31.41 | $28.14 | 12,854 |
2017-10-31 | $31.10 | $31.29 | $31.10 | $31.26 | $28.00 | 15,589 |
2017-10-30 | $31.10 | $31.12 | $30.96 | $31.08 | $27.84 | 40,420 |
2017-10-27 | $31.09 | $31.21 | $30.83 | $31.16 | $27.92 | 11,351 |
2017-10-26 | $31.21 | $31.22 | $31.09 | $31.14 | $27.90 | 13,139 |
2017-10-25 | $31.19 | $31.19 | $30.93 | $31.08 | $27.84 | 28,042 |
2017-10-24 | $31.11 | $31.18 | $31.08 | $31.15 | $27.91 | 18,287 |
2017-10-23 | $31.04 | $31.04 | $30.98 | $31.00 | $27.77 | 17,956 |
2017-10-20 | $30.76 | $30.93 | $30.75 | $30.92 | $27.70 | 12,511 |
2017-10-19 | $30.71 | $30.75 | $30.63 | $30.73 | $27.53 | 11,387 |
2017-10-18 | $30.86 | $30.87 | $30.79 | $30.83 | $27.62 | 17,967 |
2017-10-17 | $30.80 | $30.85 | $30.72 | $30.76 | $27.56 | 18,493 |
2017-10-16 | $30.90 | $30.93 | $30.85 | $30.90 | $27.68 | 25,976 |
2017-10-13 | $30.80 | $30.88 | $30.79 | $30.87 | $27.66 | 15,418 |
2017-10-12 | $30.74 | $30.83 | $30.72 | $30.79 | $27.58 | 10,029 |
2017-10-11 | $30.73 | $30.76 | $30.64 | $30.74 | $27.54 | 10,060 |
2017-10-10 | $30.77 | $30.91 | $30.77 | $30.87 | $27.66 | 12,319 |
2017-10-09 | $30.70 | $30.71 | $30.60 | $30.62 | $27.43 | 22,580 |
2017-10-06 | $30.53 | $30.66 | $30.50 | $30.65 | $27.46 | 13,474 |
2017-10-05 | $30.70 | $30.76 | $30.64 | $30.64 | $27.45 | 13,232 |
2017-10-04 | $30.62 | $30.75 | $30.62 | $30.73 | $27.53 | 47,512 |
2017-10-03 | $30.48 | $30.57 | $30.43 | $30.56 | $27.38 | 23,977 |
2017-10-02 | $30.06 | $30.36 | $30.06 | $30.34 | $27.18 | 17,472 |
2017-09-29 | $30.17 | $30.17 | $30.07 | $30.10 | $26.97 | 20,620 |
2017-09-28 | $30.06 | $30.23 | $30.04 | $30.22 | $27.07 | 15,609 |
2017-09-27 | $29.93 | $30.06 | $29.90 | $30.01 | $26.88 | 62,434 |
2017-09-26 | $29.96 | $30.00 | $29.88 | $29.96 | $26.84 | 37,056 |
2017-09-25 | $30.14 | $30.14 | $29.94 | $30.01 | $26.88 | 16,481 |
2017-09-22 | $30.33 | $30.33 | $30.15 | $30.24 | $27.09 | 15,571 |
2017-09-21 | $30.27 | $30.33 | $30.20 | $30.30 | $27.14 | 20,350 |
2017-09-20 | $30.22 | $30.34 | $30.17 | $30.27 | $27.11 | 95,206 |
2017-09-19 | $30.15 | $30.25 | $30.03 | $30.17 | $27.03 | 27,118 |
2017-09-18 | $30.09 | $30.21 | $30.08 | $30.13 | $26.99 | 33,513 |
2017-09-15 | $29.90 | $29.96 | $29.87 | $29.95 | $26.83 | 9,853 |
2017-09-14 | $29.72 | $29.88 | $29.68 | $29.86 | $26.75 | 12,899 |
2017-09-13 | $30.00 | $30.00 | $29.80 | $29.85 | $26.74 | 16,579 |
2017-09-12 | $30.18 | $30.18 | $30.01 | $30.04 | $26.91 | 25,248 |
2017-09-11 | $29.66 | $29.86 | $29.66 | $29.83 | $26.72 | 26,902 |
2017-09-08 | $29.44 | $29.53 | $29.39 | $29.47 | $26.40 | 45,618 |
2017-09-07 | $29.31 | $29.45 | $29.25 | $29.42 | $26.36 | 22,545 |
2017-09-06 | $29.11 | $29.20 | $29.01 | $29.14 | $26.11 | 33,179 |
2017-09-05 | $29.24 | $29.24 | $28.89 | $29.00 | $25.98 | 26,486 |
2017-09-01 | $29.26 | $29.33 | $29.21 | $29.31 | $26.26 | 11,658 |
2017-08-31 | $28.91 | $29.14 | $28.91 | $29.10 | $26.07 | 52,377 |
2017-08-30 | $28.56 | $28.77 | $28.56 | $28.77 | $25.77 | 33,096 |
2017-08-29 | $28.49 | $28.59 | $28.47 | $28.58 | $25.60 | 21,705 |
2017-08-28 | $28.86 | $28.86 | $28.70 | $28.75 | $25.75 | 13,134 |
2017-08-25 | $28.81 | $28.95 | $28.81 | $28.92 | $25.91 | 11,710 |
2017-08-24 | $28.67 | $28.69 | $28.64 | $28.64 | $25.66 | 8,341 |
2017-08-23 | $28.59 | $28.67 | $28.58 | $28.67 | $25.68 | 15,752 |
2017-08-22 | $28.49 | $28.66 | $28.49 | $28.62 | $25.64 | 9,981 |
2017-08-21 | $28.61 | $28.61 | $28.35 | $28.45 | $25.49 | 30,447 |
2017-08-18 | $28.50 | $28.61 | $28.42 | $28.56 | $25.59 | 11,559 |
2017-08-17 | $28.82 | $28.85 | $28.50 | $28.50 | $25.53 | 27,904 |
2017-08-16 | $28.59 | $28.79 | $28.59 | $28.79 | $25.79 | 9,825 |
2017-08-15 | $28.44 | $28.46 | $28.36 | $28.44 | $25.48 | 8,619 |
2017-08-14 | $28.38 | $28.52 | $28.37 | $28.48 | $25.51 | 9,193 |
2017-08-11 | $28.09 | $28.29 | $27.96 | $28.18 | $25.25 | 28,982 |
2017-08-10 | $28.29 | $28.29 | $28.00 | $28.00 | $25.08 | 60,381 |
2017-08-09 | $28.30 | $28.37 | $28.18 | $28.30 | $25.35 | 38,941 |
2017-08-08 | $28.54 | $28.59 | $28.44 | $28.45 | $25.49 | 16,299 |
2017-08-07 | $28.46 | $28.57 | $28.46 | $28.56 | $25.59 | 26,458 |
2017-08-04 | $28.44 | $28.54 | $28.44 | $28.54 | $25.57 | 27,537 |
2017-08-03 | $28.54 | $28.54 | $28.41 | $28.46 | $25.50 | 38,504 |
2017-08-02 | $28.61 | $28.65 | $28.46 | $28.58 | $25.60 | 27,616 |
2017-08-01 | $28.69 | $28.72 | $28.64 | $28.69 | $25.70 | 27,645 |
2017-07-31 | $28.64 | $28.65 | $28.56 | $28.59 | $25.61 | 18,896 |
2017-07-28 | $28.84 | $28.84 | $28.57 | $28.65 | $25.67 | 11,147 |
2017-07-27 | $28.95 | $29.05 | $28.77 | $28.91 | $25.90 | 24,342 |
2017-07-26 | $28.84 | $28.97 | $28.80 | $28.91 | $25.90 | 34,619 |
2017-07-25 | $28.92 | $28.97 | $28.77 | $28.79 | $25.79 | 31,270 |
2017-07-24 | $29.03 | $29.07 | $28.93 | $28.96 | $25.94 | 20,559 |
2017-07-21 | $29.21 | $29.21 | $29.07 | $29.18 | $26.14 | 7,931 |
2017-07-20 | $29.41 | $29.41 | $29.22 | $29.23 | $26.19 | 20,604 |
2017-07-19 | $29.16 | $29.41 | $29.16 | $29.38 | $26.32 | 12,324 |
2017-07-18 | $29.17 | $29.17 | $29.09 | $29.14 | $26.11 | 24,102 |
2017-07-17 | $29.21 | $29.30 | $29.21 | $29.26 | $26.21 | 12,999 |
2017-07-14 | $29.09 | $29.22 | $29.07 | $29.20 | $26.16 | 36,548 |
2017-07-13 | $28.97 | $29.05 | $28.94 | $29.02 | $26.00 | 7,495 |
2017-07-12 | $28.74 | $28.92 | $28.74 | $28.89 | $25.88 | 23,182 |
2017-07-11 | $28.57 | $28.59 | $28.48 | $28.59 | $25.61 | 12,123 |
2017-07-10 | $28.33 | $28.66 | $28.33 | $28.63 | $25.65 | 14,128 |
2017-07-07 | $28.30 | $28.40 | $28.26 | $28.36 | $25.41 | 43,279 |
2017-07-06 | $28.48 | $28.48 | $28.28 | $28.30 | $25.35 | 54,677 |
2017-07-05 | $28.60 | $28.71 | $28.57 | $28.67 | $25.68 | 11,043 |
2017-07-03 | $28.70 | $28.70 | $28.57 | $28.66 | $25.68 | 44,154 |
2017-06-30 | $28.47 | $28.58 | $28.40 | $28.57 | $25.59 | 45,419 |
2017-06-29 | $28.53 | $28.53 | $28.25 | $28.42 | $25.46 | 48,153 |
2017-06-28 | $28.36 | $28.62 | $28.34 | $28.58 | $25.60 | 35,176 |
2017-06-27 | $28.32 | $28.39 | $28.23 | $28.23 | $25.29 | 21,077 |
2017-06-26 | $28.45 | $28.45 | $28.30 | $28.38 | $25.42 | 20,364 |
2017-06-23 | $28.27 | $28.43 | $28.27 | $28.38 | $25.42 | 7,096 |
2017-06-22 | $28.22 | $28.33 | $28.20 | $28.27 | $25.33 | 12,969 |
2017-06-21 | $28.47 | $28.49 | $28.30 | $28.37 | $25.42 | 10,049 |
2017-06-20 | $28.57 | $28.66 | $28.43 | $28.47 | $25.51 | 25,281 |
2017-06-19 | $28.64 | $28.69 | $28.58 | $28.62 | $25.64 | 22,388 |
2017-06-16 | $28.33 | $28.52 | $28.28 | $28.49 | $25.52 | 64,875 |
2017-06-15 | $28.09 | $28.22 | $28.06 | $28.15 | $25.21 | 17,170 |
2017-06-14 | $28.57 | $28.57 | $28.31 | $28.40 | $25.44 | 8,674 |
2017-06-13 | $28.19 | $28.40 | $28.16 | $28.40 | $25.44 | 41,705 |
2017-06-12 | $28.02 | $28.15 | $27.94 | $28.10 | $25.17 | 10,282 |
2017-06-09 | $27.85 | $28.11 | $27.85 | $28.01 | $25.09 | 12,456 |
2017-06-08 | $27.81 | $27.87 | $27.76 | $27.87 | $24.97 | 6,081 |
2017-06-07 | $27.92 | $28.01 | $27.84 | $27.91 | $25.00 | 11,960 |
2017-06-06 | $27.90 | $27.97 | $27.84 | $27.94 | $25.03 | 10,039 |
2017-06-05 | $28.05 | $28.08 | $28.00 | $28.05 | $25.13 | 8,047 |
2017-06-02 | $28.10 | $28.16 | $28.03 | $28.11 | $25.18 | 11,938 |
2017-06-01 | $27.74 | $28.03 | $27.73 | $28.03 | $25.11 | 42,002 |
2017-05-31 | $27.68 | $27.68 | $27.48 | $27.52 | $24.65 | 9,646 |
2017-05-30 | $27.57 | $27.70 | $27.57 | $27.68 | $24.80 | 19,615 |
2017-05-26 | $27.59 | $27.64 | $27.56 | $27.62 | $24.75 | 9,227 |
2017-05-25 | $27.65 | $27.66 | $27.54 | $27.65 | $24.77 | 31,081 |
2017-05-24 | $27.33 | $27.47 | $27.33 | $27.47 | $24.61 | 21,886 |
2017-05-23 | $27.28 | $27.37 | $27.23 | $27.34 | $24.49 | 14,107 |
2017-05-22 | $27.13 | $27.28 | $27.13 | $27.27 | $24.43 | 7,775 |
2017-05-19 | $26.94 | $27.19 | $26.94 | $27.09 | $24.27 | 11,984 |
2017-05-18 | $26.80 | $26.85 | $26.66 | $26.74 | $23.96 | 8,454 |
2017-05-17 | $27.26 | $27.28 | $27.05 | $27.09 | $24.27 | 26,880 |
2017-05-16 | $27.51 | $27.54 | $27.37 | $27.48 | $24.62 | 7,482 |
2017-05-15 | $27.23 | $27.41 | $27.23 | $27.39 | $24.54 | 9,731 |
2017-05-12 | $27.18 | $27.18 | $27.05 | $27.05 | $24.23 | 4,765 |
2017-05-11 | $27.24 | $27.24 | $27.11 | $27.24 | $24.40 | 12,475 |
2017-05-10 | $27.25 | $27.47 | $27.25 | $27.41 | $24.56 | 8,856 |
2017-05-09 | $27.44 | $27.44 | $27.18 | $27.25 | $24.41 | 17,291 |
2017-05-08 | $27.48 | $27.48 | $27.30 | $27.37 | $24.52 | 7,151 |
2017-05-05 | $27.38 | $27.58 | $27.37 | $27.58 | $24.71 | 26,429 |
2017-05-04 | $27.27 | $27.34 | $27.22 | $27.28 | $24.44 | 9,550 |
2017-05-03 | $27.32 | $27.33 | $27.21 | $27.30 | $24.46 | 7,083 |
2017-05-02 | $27.52 | $27.56 | $27.45 | $27.49 | $24.63 | 8,400 |
2017-05-01 | $27.49 | $27.49 | $27.23 | $27.37 | $24.52 | 38,912 |
2017-04-28 | $27.52 | $27.52 | $27.33 | $27.34 | $24.49 | 36,965 |
2017-04-27 | $27.52 | $27.59 | $27.34 | $27.53 | $24.66 | 20,082 |
2017-04-26 | $27.55 | $27.64 | $27.48 | $27.60 | $24.73 | 23,019 |
2017-04-25 | $27.54 | $27.68 | $27.49 | $27.67 | $24.79 | 15,759 |
2017-04-24 | $27.30 | $27.39 | $27.26 | $27.34 | $24.49 | 15,421 |
2017-04-21 | $26.91 | $26.95 | $26.84 | $26.89 | $24.09 | 7,920 |
2017-04-20 | $26.80 | $26.95 | $26.80 | $26.91 | $24.11 | 17,546 |
2017-04-19 | $26.64 | $26.72 | $26.52 | $26.54 | $23.78 | 90,523 |
2017-04-18 | $26.42 | $26.62 | $26.42 | $26.55 | $23.79 | 27,757 |
2017-04-17 | $26.36 | $26.56 | $26.36 | $26.53 | $23.77 | 52,418 |
2017-04-13 | $26.43 | $26.50 | $26.30 | $26.31 | $23.57 | 11,604 |
2017-04-12 | $26.49 | $26.49 | $26.34 | $26.43 | $23.68 | 7,264 |
2017-04-11 | $26.48 | $26.52 | $26.35 | $26.48 | $23.72 | 6,367 |
2017-04-10 | $26.42 | $26.60 | $26.42 | $26.47 | $23.72 | 29,767 |
2017-04-07 | $26.42 | $26.45 | $26.37 | $26.40 | $23.65 | 4,209 |
2017-04-06 | $26.37 | $26.49 | $26.36 | $26.46 | $23.70 | 10,439 |
2017-04-05 | $26.46 | $26.54 | $26.29 | $26.30 | $23.56 | 12,268 |
2017-04-04 | $26.25 | $26.42 | $26.25 | $26.38 | $23.63 | 13,148 |
2017-04-03 | $26.38 | $26.49 | $26.16 | $26.29 | $23.55 | 11,197 |
2017-03-31 | $26.28 | $26.42 | $26.26 | $26.34 | $23.60 | 16,798 |
2017-03-30 | $26.32 | $26.43 | $26.32 | $26.34 | $23.60 | 16,607 |
2017-03-29 | $26.28 | $26.37 | $26.25 | $26.30 | $23.56 | 14,023 |
2017-03-28 | $26.20 | $26.42 | $26.19 | $26.34 | $23.60 | 7,420 |
2017-03-27 | $26.04 | $26.20 | $25.94 | $26.15 | $23.43 | 17,077 |
2017-03-24 | $26.44 | $26.45 | $26.18 | $26.26 | $23.53 | 10,094 |
2017-03-23 | $26.31 | $26.50 | $26.29 | $26.46 | $23.70 | 10,678 |
2017-03-22 | $26.21 | $26.32 | $26.13 | $26.31 | $23.57 | 47,214 |
2017-03-21 | $26.81 | $26.81 | $26.23 | $26.23 | $23.50 | 11,187 |
2017-03-20 | $26.61 | $26.70 | $26.53 | $26.64 | $23.87 | 11,692 |
2017-03-17 | $26.52 | $26.60 | $26.47 | $26.53 | $23.77 | 22,935 |
2017-03-16 | $26.59 | $26.59 | $26.47 | $26.49 | $23.73 | 36,113 |
2017-03-15 | $26.11 | $26.47 | $26.07 | $26.42 | $23.67 | 15,445 |
2017-03-14 | $25.98 | $26.03 | $25.94 | $25.97 | $23.27 | 11,418 |
2017-03-13 | $26.01 | $26.11 | $26.01 | $26.10 | $23.38 | 10,438 |
2017-03-10 | $26.00 | $26.09 | $25.87 | $26.00 | $23.29 | 9,338 |
2017-03-09 | $25.95 | $25.95 | $25.73 | $25.80 | $23.11 | 16,171 |
2017-03-08 | $25.94 | $26.05 | $25.94 | $26.02 | $23.31 | 6,735 |
2017-03-07 | $26.06 | $26.08 | $25.98 | $25.98 | $23.27 | 19,087 |
2017-03-06 | $26.41 | $26.41 | $26.16 | $26.24 | $23.51 | 22,525 |
2017-03-03 | $26.41 | $26.48 | $26.33 | $26.47 | $23.71 | 12,745 |
2017-03-02 | $26.51 | $26.56 | $26.39 | $26.39 | $23.64 | 8,925 |
2017-03-01 | $26.40 | $26.64 | $26.40 | $26.60 | $23.83 | 28,734 |
2017-02-28 | $26.27 | $26.33 | $26.18 | $26.18 | $23.45 | 47,931 |
2017-02-27 | $26.19 | $26.40 | $26.19 | $26.32 | $23.58 | 9,816 |
2017-02-24 | $26.36 | $26.38 | $26.16 | $26.22 | $23.49 | 22,353 |
2017-02-23 | $26.56 | $26.70 | $26.45 | $26.48 | $23.72 | 12,021 |
2017-02-22 | $26.55 | $26.57 | $26.45 | $26.51 | $23.75 | 24,089 |
2017-02-21 | $26.44 | $26.61 | $26.44 | $26.61 | $23.84 | 25,894 |
2017-02-17 | $26.43 | $26.43 | $26.33 | $26.37 | $23.63 | 23,911 |
2017-02-16 | $26.59 | $26.71 | $26.50 | $26.60 | $23.83 | 51,414 |
2017-02-15 | $26.49 | $26.55 | $26.45 | $26.53 | $23.77 | 33,338 |
2017-02-14 | $26.15 | $26.33 | $26.09 | $26.27 | $23.53 | 255,044 |
2017-02-13 | $26.30 | $26.33 | $26.19 | $26.22 | $23.49 | 24,696 |
2017-02-10 | $26.04 | $26.18 | $26.04 | $26.15 | $23.43 | 16,700 |
2017-02-09 | $26.09 | $26.09 | $25.89 | $25.99 | $23.28 | 36,825 |
2017-02-08 | $25.91 | $26.12 | $25.88 | $26.06 | $23.35 | 20,943 |
2017-02-07 | $25.84 | $26.00 | $25.84 | $25.90 | $23.20 | 23,054 |
2017-02-06 | $25.93 | $25.93 | $25.74 | $25.83 | $23.14 | 21,880 |
2017-02-03 | $25.94 | $26.07 | $25.94 | $26.04 | $23.33 | 39,671 |
2017-02-02 | $26.01 | $26.05 | $25.85 | $26.02 | $23.31 | 38,135 |
2017-02-01 | $25.99 | $26.06 | $25.86 | $25.99 | $23.29 | 15,587 |
2017-01-31 | $25.78 | $25.84 | $25.68 | $25.77 | $23.09 | 12,271 |
2017-01-30 | $26.00 | $26.03 | $25.83 | $25.98 | $23.27 | 95,304 |
2017-01-27 | $26.48 | $26.48 | $26.25 | $26.27 | $23.53 | 19,273 |
2017-01-26 | $26.55 | $26.55 | $26.27 | $26.34 | $23.60 | 25,783 |
2017-01-25 | $26.32 | $26.62 | $26.32 | $26.59 | $23.82 | 22,894 |
2017-01-24 | $25.81 | $26.23 | $25.81 | $26.18 | $23.45 | 44,131 |
2017-01-23 | $25.58 | $25.80 | $25.58 | $25.76 | $23.08 | 29,093 |
2017-01-20 | $25.60 | $25.62 | $25.50 | $25.51 | $22.86 | 15,252 |
2017-01-19 | $25.45 | $25.48 | $25.35 | $25.47 | $22.82 | 13,633 |
2017-01-18 | $25.42 | $25.50 | $25.39 | $25.41 | $22.76 | 18,365 |
2017-01-17 | $25.45 | $25.53 | $25.41 | $25.43 | $22.78 | 20,247 |
2017-01-13 | $25.54 | $25.64 | $25.54 | $25.60 | $22.94 | 14,914 |
2017-01-12 | $25.56 | $25.58 | $25.37 | $25.58 | $22.92 | 30,151 |
2017-01-11 | $25.33 | $25.55 | $25.29 | $25.49 | $22.84 | 41,271 |
2017-01-10 | $25.32 | $25.42 | $25.29 | $25.35 | $22.71 | 15,545 |
2017-01-09 | $25.28 | $25.33 | $25.20 | $25.22 | $22.59 | 6,351 |
2017-01-06 | $25.33 | $25.37 | $25.26 | $25.32 | $22.68 | 20,442 |
2017-01-05 | $25.36 | $25.43 | $25.31 | $25.37 | $22.73 | 14,693 |
2017-01-04 | $25.11 | $25.31 | $25.11 | $25.31 | $22.67 | 18,325 |
2017-01-03 | $24.94 | $25.03 | $24.88 | $25.00 | $22.40 | 24,192 |
2016-12-30 | $25.02 | $25.02 | $24.73 | $24.77 | $22.19 | 12,007 |
2016-12-29 | $24.83 | $24.96 | $24.83 | $24.94 | $22.34 | 15,921 |
2016-12-28 | $24.99 | $24.99 | $24.75 | $24.78 | $22.20 | 11,526 |
2016-12-27 | $24.93 | $24.96 | $24.88 | $24.95 | $22.35 | 52,092 |
2016-12-23 | $24.72 | $24.89 | $24.72 | $24.83 | $22.24 | 16,783 |
2016-12-22 | $25.29 | $25.32 | $25.17 | $25.24 | $22.15 | 20,556 |
2016-12-21 | $25.37 | $25.52 | $25.37 | $25.43 | $22.32 | 28,042 |
2016-12-20 | $25.42 | $25.43 | $25.36 | $25.39 | $22.29 | 10,172 |
2016-12-19 | $25.36 | $25.41 | $25.29 | $25.32 | $22.22 | 12,415 |
2016-12-16 | $25.36 | $25.38 | $25.28 | $25.35 | $22.24 | 7,437 |
2016-12-15 | $25.22 | $25.34 | $25.22 | $25.26 | $22.17 | 10,069 |
2016-12-14 | $25.63 | $25.63 | $25.25 | $25.25 | $22.16 | 20,428 |
2016-12-13 | $25.65 | $25.75 | $25.55 | $25.68 | $22.54 | 28,073 |
2016-12-12 | $25.63 | $25.78 | $25.55 | $25.60 | $22.47 | 52,115 |
2016-12-09 | $25.85 | $25.89 | $25.70 | $25.76 | $22.61 | 22,500 |
2016-12-08 | $25.68 | $25.95 | $25.68 | $25.91 | $22.74 | 21,839 |
2016-12-07 | $25.26 | $25.67 | $25.26 | $25.67 | $22.53 | 44,468 |
2016-12-06 | $25.11 | $25.26 | $25.05 | $25.24 | $22.15 | 11,334 |
2016-12-05 | $25.00 | $25.15 | $25.00 | $25.12 | $22.05 | 12,315 |
2016-12-02 | $24.60 | $24.87 | $24.60 | $24.85 | $21.81 | 17,708 |
2016-12-01 | $24.77 | $24.86 | $24.66 | $24.78 | $21.75 | 31,132 |
2016-11-30 | $25.08 | $25.08 | $24.88 | $24.91 | $21.87 | 35,923 |
2016-11-29 | $24.98 | $25.23 | $24.98 | $25.14 | $22.06 | 53,989 |
2016-11-28 | $25.00 | $25.08 | $24.80 | $24.98 | $21.92 | 654,950 |
2016-11-25 | $24.90 | $25.04 | $24.90 | $25.02 | $21.96 | 29,537 |
2016-11-23 | $24.82 | $24.94 | $24.81 | $24.89 | $21.84 | 26,314 |
2016-11-22 | $24.81 | $24.89 | $24.79 | $24.88 | $21.84 | 16,392 |
2016-11-21 | $24.47 | $24.68 | $24.47 | $24.68 | $21.66 | 6,416 |
2016-11-18 | $24.44 | $24.54 | $24.43 | $24.52 | $21.52 | 99,619 |
2016-11-17 | $24.26 | $24.47 | $24.26 | $24.39 | $21.41 | 8,042 |
2016-11-16 | $24.29 | $24.32 | $24.21 | $24.22 | $21.26 | 29,808 |
2016-11-15 | $24.19 | $24.39 | $24.19 | $24.38 | $21.40 | 46,719 |
2016-11-14 | $24.02 | $24.19 | $24.02 | $24.17 | $21.21 | 22,847 |
2016-11-11 | $23.99 | $24.04 | $23.86 | $23.99 | $21.05 | 17,260 |
2016-11-10 | $24.34 | $24.38 | $24.16 | $24.19 | $21.23 | 11,631 |
2016-11-09 | $23.93 | $24.26 | $23.81 | $24.20 | $21.24 | 6,276 |
2016-11-08 | $23.86 | $24.08 | $23.86 | $24.07 | $21.13 | 11,833 |
2016-11-07 | $23.96 | $24.06 | $23.88 | $23.95 | $21.02 | 22,268 |
2016-11-04 | $23.84 | $23.93 | $23.71 | $23.71 | $20.81 | 8,869 |
2016-11-03 | $24.03 | $24.08 | $23.89 | $23.90 | $20.98 | 33,503 |
2016-11-02 | $24.03 | $24.03 | $23.88 | $23.88 | $20.96 | 19,009 |
2016-11-01 | $24.23 | $24.23 | $23.88 | $23.96 | $21.03 | 12,544 |
2016-10-31 | $24.18 | $24.25 | $24.18 | $24.21 | $21.25 | 3,604 |
2016-10-28 | $24.22 | $24.30 | $24.11 | $24.11 | $21.16 | 7,781 |
2016-10-27 | $24.35 | $24.35 | $24.19 | $24.20 | $21.24 | 10,647 |
2016-10-26 | $24.32 | $24.34 | $24.20 | $24.24 | $21.27 | 17,806 |
2016-10-25 | $24.48 | $24.55 | $24.40 | $24.50 | $21.50 | 7,517 |
2016-10-24 | $24.43 | $24.53 | $24.28 | $24.29 | $21.32 | 11,882 |
2016-10-21 | $24.26 | $24.39 | $24.23 | $24.36 | $21.38 | 14,398 |
2016-10-20 | $24.66 | $24.66 | $24.34 | $24.45 | $21.46 | 15,498 |
2016-10-19 | $24.67 | $24.75 | $24.60 | $24.75 | $21.72 | 5,310 |
2016-10-18 | $24.68 | $24.72 | $24.64 | $24.68 | $21.66 | 16,134 |
2016-10-17 | $24.40 | $24.52 | $24.37 | $24.39 | $21.41 | 6,128 |
2016-10-14 | $24.38 | $24.60 | $24.37 | $24.42 | $21.43 | 18,771 |
2016-10-13 | $24.00 | $24.28 | $23.95 | $24.20 | $21.24 | 15,068 |
2016-10-12 | $24.41 | $24.45 | $24.36 | $24.39 | $21.41 | 7,495 |
2016-10-11 | $24.61 | $24.61 | $24.30 | $24.35 | $21.37 | 6,557 |
2016-10-10 | $24.66 | $24.81 | $24.66 | $24.74 | $21.71 | 6,822 |
2016-10-07 | $24.78 | $24.78 | $24.46 | $24.62 | $21.61 | 3,712 |
2016-10-06 | $24.51 | $24.80 | $24.51 | $24.77 | $21.74 | 6,958 |
2016-10-05 | $24.62 | $24.68 | $24.50 | $24.58 | $21.57 | 37,648 |
2016-10-04 | $24.89 | $24.89 | $24.46 | $24.49 | $21.49 | 24,843 |
2016-10-03 | $24.82 | $24.91 | $24.77 | $24.80 | $21.77 | 38,500 |
2016-09-30 | $24.76 | $24.97 | $24.76 | $24.92 | $21.87 | 8,988 |
2016-09-29 | $24.95 | $25.00 | $24.61 | $24.71 | $21.69 | 15,635 |
2016-09-28 | $24.85 | $25.05 | $24.76 | $25.05 | $21.99 | 6,313 |
2016-09-27 | $24.73 | $24.89 | $24.70 | $24.86 | $21.82 | 32,084 |
2016-09-26 | $24.98 | $24.98 | $24.77 | $24.78 | $21.75 | 11,610 |
2016-09-23 | $25.04 | $25.15 | $25.04 | $25.09 | $22.02 | 5,677 |
2016-09-22 | $25.14 | $25.24 | $25.06 | $25.11 | $22.04 | 9,929 |
2016-09-21 | $24.65 | $24.92 | $24.56 | $24.92 | $21.87 | 8,311 |
2016-09-20 | $24.69 | $24.74 | $24.54 | $24.56 | $21.56 | 11,244 |
2016-09-19 | $24.60 | $24.81 | $24.60 | $24.62 | $21.61 | 17,502 |
2016-09-16 | $24.39 | $24.55 | $24.39 | $24.48 | $21.49 | 15,070 |
2016-09-15 | $24.38 | $24.62 | $24.38 | $24.62 | $21.61 | 10,176 |
2016-09-14 | $24.37 | $24.43 | $24.23 | $24.30 | $21.33 | 8,763 |
2016-09-13 | $24.49 | $24.49 | $24.14 | $24.27 | $21.30 | 16,044 |
2016-09-12 | $24.32 | $24.79 | $24.32 | $24.77 | $21.74 | 24,767 |
2016-09-09 | $24.97 | $24.97 | $24.51 | $24.54 | $21.54 | 12,110 |
2016-09-08 | $25.35 | $25.40 | $25.22 | $25.24 | $22.15 | 4,406 |
2016-09-07 | $25.44 | $25.44 | $25.32 | $25.39 | $22.28 | 5,654 |
2016-09-06 | $25.29 | $25.45 | $25.29 | $25.42 | $22.31 | 13,830 |
2016-09-02 | $25.11 | $25.19 | $25.10 | $25.19 | $22.11 | 5,079 |
2016-09-01 | $24.78 | $24.95 | $24.78 | $24.91 | $21.86 | 8,542 |
2016-08-31 | $24.75 | $24.75 | $24.60 | $24.74 | $21.71 | 24,360 |
2016-08-30 | $24.82 | $24.93 | $24.80 | $24.84 | $21.80 | 32,889 |
2016-08-29 | $24.82 | $24.92 | $24.78 | $24.89 | $21.84 | 7,713 |
2016-08-26 | $24.93 | $25.06 | $24.68 | $24.78 | $21.75 | 13,473 |
2016-08-25 | $24.59 | $24.85 | $24.55 | $24.81 | $21.78 | 11,957 |
2016-08-24 | $24.56 | $24.58 | $24.47 | $24.47 | $21.48 | 4,622 |
2016-08-23 | $24.60 | $24.69 | $24.54 | $24.54 | $21.54 | 10,046 |
2016-08-22 | $24.38 | $24.38 | $24.17 | $24.35 | $21.37 | 8,341 |
2016-08-19 | $24.40 | $24.53 | $24.37 | $24.50 | $21.50 | 11,930 |
2016-08-18 | $24.54 | $24.62 | $24.49 | $24.58 | $21.57 | 9,315 |
2016-08-17 | $24.38 | $24.49 | $24.29 | $24.44 | $21.45 | 5,351 |
2016-08-16 | $24.50 | $24.60 | $24.50 | $24.50 | $21.50 | 6,129 |
2016-08-15 | $24.55 | $24.69 | $24.55 | $24.55 | $21.55 | 10,401 |
2016-08-12 | $24.56 | $24.56 | $24.42 | $24.49 | $21.49 | 8,064 |
2016-08-11 | $24.61 | $24.67 | $24.57 | $24.67 | $21.65 | 7,350 |
2016-08-10 | $24.46 | $24.61 | $24.46 | $24.53 | $21.53 | 24,330 |
2016-08-09 | $24.37 | $24.50 | $24.37 | $24.42 | $21.43 | 4,364 |
2016-08-08 | $24.30 | $24.33 | $24.27 | $24.29 | $21.32 | 7,003 |
2016-08-05 | $24.31 | $24.38 | $24.24 | $24.26 | $21.29 | 3,991 |
2016-08-04 | $24.00 | $24.24 | $24.00 | $24.11 | $21.16 | 3,716 |
2016-08-03 | $23.91 | $24.03 | $23.88 | $24.00 | $21.07 | 27,080 |
2016-08-02 | $24.16 | $24.16 | $23.97 | $24.00 | $21.06 | 8,118 |
2016-08-01 | $24.25 | $24.25 | $24.11 | $24.12 | $21.17 | 6,077 |
2016-07-29 | $24.23 | $24.33 | $24.11 | $24.28 | $21.31 | 9,741 |
2016-07-28 | $24.31 | $24.31 | $24.18 | $24.25 | $21.28 | 6,188 |
2016-07-27 | $24.32 | $24.38 | $24.20 | $24.38 | $21.40 | 115,898 |
2016-07-26 | $24.15 | $24.38 | $24.15 | $24.38 | $21.40 | 16,647 |
2016-07-25 | $24.04 | $24.04 | $23.91 | $24.01 | $21.07 | 4,753 |
2016-07-22 | $23.98 | $24.04 | $23.94 | $24.04 | $21.10 | 8,146 |
2016-07-21 | $24.03 | $24.13 | $23.92 | $23.95 | $21.02 | 12,245 |
2016-07-20 | $23.86 | $24.08 | $23.85 | $24.05 | $21.11 | 12,501 |
2016-07-19 | $23.83 | $23.84 | $23.71 | $23.76 | $20.85 | 7,067 |
2016-07-18 | $23.79 | $23.96 | $23.79 | $23.94 | $21.01 | 7,591 |
2016-07-15 | $23.63 | $23.81 | $23.63 | $23.77 | $20.86 | 7,852 |
2016-07-14 | $23.60 | $23.66 | $23.53 | $23.58 | $20.70 | 6,653 |
2016-07-13 | $23.46 | $23.48 | $23.38 | $23.41 | $20.55 | 4,464 |
2016-07-12 | $23.28 | $23.48 | $23.28 | $23.45 | $20.58 | 10,681 |
2016-07-11 | $22.99 | $23.17 | $22.99 | $23.12 | $20.29 | 9,319 |
2016-07-08 | $22.67 | $22.86 | $22.66 | $22.85 | $20.05 | 9,796 |
2016-07-07 | $22.59 | $22.66 | $22.36 | $22.39 | $19.65 | 6,614 |
2016-07-06 | $22.26 | $22.59 | $22.21 | $22.59 | $19.83 | 9,832 |
2016-07-05 | $22.67 | $22.67 | $22.35 | $22.44 | $19.69 | 8,045 |
2016-07-01 | $22.91 | $23.06 | $22.91 | $23.05 | $20.23 | 16,987 |
2016-06-30 | $22.41 | $22.80 | $22.31 | $22.80 | $20.01 | 75,207 |
2016-06-29 | $22.11 | $22.33 | $22.09 | $22.26 | $19.54 | 13,726 |
2016-06-28 | $21.80 | $21.87 | $21.63 | $21.82 | $19.15 | 25,776 |
2016-06-27 | $21.90 | $21.90 | $21.27 | $21.39 | $18.77 | 65,922 |
2016-06-24 | $22.41 | $22.63 | $22.15 | $22.22 | $19.50 | 56,077 |
2016-06-23 | $23.56 | $23.72 | $23.54 | $23.72 | $20.82 | 13,103 |
2016-06-22 | $23.20 | $23.30 | $23.15 | $23.15 | $20.31 | 4,962 |
2016-06-21 | $23.35 | $23.35 | $23.13 | $23.18 | $20.34 | 7,876 |
2016-06-20 | $23.12 | $23.36 | $23.12 | $23.18 | $20.34 | 34,589 |
2016-06-17 | $22.59 | $22.72 | $22.46 | $22.68 | $19.91 | 9,501 |
2016-06-16 | $22.25 | $22.57 | $22.16 | $22.57 | $19.81 | 13,949 |
2016-06-15 | $22.63 | $22.69 | $22.45 | $22.45 | $19.70 | 8,938 |
2016-06-14 | $22.52 | $22.60 | $22.39 | $22.53 | $19.77 | 20,772 |
2016-06-13 | $23.04 | $23.14 | $22.71 | $22.71 | $19.93 | 10,989 |
2016-06-10 | $23.28 | $23.29 | $23.13 | $23.20 | $20.36 | 12,703 |
2016-06-09 | $23.67 | $23.68 | $23.52 | $23.66 | $20.76 | 9,524 |
2016-06-08 | $23.93 | $23.98 | $23.87 | $23.91 | $20.98 | 23,324 |
2016-06-07 | $23.82 | $23.95 | $23.82 | $23.92 | $20.99 | 15,712 |
2016-06-06 | $23.70 | $23.81 | $23.66 | $23.75 | $20.84 | 10,565 |
2016-06-03 | $23.58 | $23.63 | $23.47 | $23.59 | $20.70 | 9,674 |
2016-06-02 | $23.51 | $23.64 | $23.44 | $23.64 | $20.75 | 63,560 |
2016-06-01 | $23.36 | $23.57 | $23.36 | $23.57 | $20.69 | 4,751 |
2016-05-31 | $23.61 | $23.72 | $23.50 | $23.59 | $20.70 | 4,279 |
2016-05-27 | $23.42 | $23.62 | $23.42 | $23.53 | $20.65 | 7,122 |
2016-05-26 | $23.48 | $23.49 | $23.38 | $23.45 | $20.58 | 18,528 |
2016-05-25 | $23.34 | $23.48 | $23.34 | $23.46 | $20.59 | 22,777 |
2016-05-24 | $22.98 | $23.20 | $22.98 | $23.19 | $20.35 | 6,846 |
2016-05-23 | $22.83 | $23.02 | $22.83 | $22.90 | $20.10 | 7,231 |
2016-05-20 | $22.97 | $22.97 | $22.88 | $22.92 | $20.12 | 3,692 |
2016-05-19 | $22.85 | $22.88 | $22.61 | $22.66 | $19.89 | 4,007 |
2016-05-18 | $23.14 | $23.25 | $22.92 | $22.97 | $20.16 | 8,510 |
2016-05-17 | $23.40 | $23.43 | $23.22 | $23.23 | $20.39 | 9,611 |
2016-05-16 | $23.20 | $23.49 | $23.20 | $23.46 | $20.59 | 15,440 |
2016-05-13 | $23.38 | $23.38 | $23.11 | $23.14 | $20.31 | 8,311 |
2016-05-12 | $23.78 | $23.88 | $23.55 | $23.63 | $20.74 | 7,057 |
2016-05-11 | $23.61 | $23.71 | $23.61 | $23.64 | $20.75 | 8,227 |
2016-05-10 | $23.35 | $23.58 | $23.31 | $23.52 | $20.64 | 5,517 |
2016-05-09 | $23.13 | $23.19 | $23.12 | $23.16 | $20.33 | 6,373 |
2016-05-06 | $23.02 | $23.13 | $22.97 | $23.13 | $20.30 | 10,953 |
2016-05-05 | $22.93 | $22.98 | $22.85 | $22.92 | $20.12 | 7,399 |
2016-05-04 | $22.95 | $22.98 | $22.72 | $22.80 | $20.01 | 30,279 |
2016-05-03 | $23.25 | $23.25 | $22.92 | $22.96 | $20.15 | 14,033 |
2016-05-02 | $23.57 | $23.60 | $23.50 | $23.59 | $20.70 | 68,520 |
2016-04-29 | $23.53 | $23.56 | $23.43 | $23.48 | $20.61 | 19,147 |
2016-04-28 | $23.66 | $23.82 | $23.49 | $23.49 | $20.62 | 44,164 |
2016-04-27 | $23.86 | $23.92 | $23.69 | $23.91 | $20.98 | 12,862 |
2016-04-26 | $23.34 | $23.67 | $23.34 | $23.61 | $20.72 | 15,882 |
2016-04-25 | $23.17 | $23.20 | $23.01 | $23.04 | $20.22 | 23,373 |
2016-04-22 | $23.23 | $23.26 | $23.15 | $23.23 | $20.39 | 16,254 |
2016-04-21 | $23.31 | $23.36 | $23.14 | $23.18 | $20.34 | 29,247 |
2016-04-20 | $23.54 | $23.56 | $23.36 | $23.37 | $20.51 | 31,880 |
2016-04-19 | $23.43 | $23.60 | $23.43 | $23.60 | $20.71 | 26,888 |
2016-04-18 | $23.20 | $23.38 | $23.07 | $23.33 | $20.48 | 23,322 |
2016-04-15 | $23.21 | $23.22 | $23.10 | $23.14 | $20.31 | 34,652 |
2016-04-14 | $23.27 | $23.28 | $23.10 | $23.22 | $20.38 | 10,855 |
2016-04-13 | $22.95 | $23.19 | $22.95 | $23.18 | $20.34 | 4,294 |
2016-04-12 | $22.47 | $22.83 | $22.45 | $22.76 | $19.97 | 15,357 |
2016-04-11 | $22.46 | $22.61 | $22.37 | $22.58 | $19.82 | 6,902 |
2016-04-08 | $22.34 | $22.39 | $22.26 | $22.26 | $19.54 | 9,763 |
2016-04-07 | $22.22 | $22.22 | $21.83 | $21.93 | $19.25 | 9,516 |
2016-04-06 | $22.20 | $22.36 | $22.13 | $22.36 | $19.62 | 9,843 |
2016-04-05 | $22.32 | $22.38 | $22.19 | $22.23 | $19.51 | 16,130 |
2016-04-04 | $23.04 | $23.04 | $22.69 | $22.70 | $19.92 | 19,620 |
2016-04-01 | $22.72 | $23.02 | $22.68 | $22.97 | $20.16 | 13,864 |
2016-03-31 | $23.17 | $23.20 | $23.04 | $23.06 | $20.24 | 28,324 |
2016-03-30 | $23.42 | $23.42 | $23.24 | $23.31 | $20.46 | 7,315 |
2016-03-29 | $22.80 | $23.30 | $22.80 | $23.30 | $20.45 | 87,481 |
2016-03-28 | $22.96 | $23.00 | $22.86 | $22.95 | $20.14 | 8,896 |
2016-03-24 | $22.74 | $22.86 | $22.68 | $22.86 | $20.06 | 6,286 |
2016-03-23 | $22.99 | $23.02 | $22.81 | $22.85 | $20.05 | 10,060 |
2016-03-22 | $22.91 | $23.22 | $22.91 | $23.16 | $20.33 | 8,898 |
2016-03-21 | $22.88 | $23.10 | $22.88 | $23.07 | $20.25 | 12,432 |
2016-03-18 | $22.98 | $22.99 | $22.80 | $22.90 | $20.10 | 18,296 |
2016-03-17 | $22.80 | $23.10 | $22.76 | $23.04 | $20.22 | 16,297 |
2016-03-16 | $22.09 | $22.65 | $22.08 | $22.65 | $19.88 | 11,897 |
2016-03-15 | $22.18 | $22.18 | $21.98 | $22.12 | $19.41 | 15,044 |
2016-03-14 | $22.13 | $22.29 | $22.13 | $22.23 | $19.51 | 11,162 |
2016-03-11 | $22.00 | $22.17 | $22.00 | $22.08 | $19.38 | 27,965 |
2016-03-10 | $21.75 | $21.83 | $21.48 | $21.63 | $18.98 | 16,555 |
2016-03-09 | $21.45 | $21.63 | $21.44 | $21.61 | $18.97 | 22,342 |
2016-03-08 | $21.56 | $21.63 | $21.38 | $21.50 | $18.87 | 7,653 |
2016-03-07 | $21.81 | $22.00 | $21.74 | $21.91 | $19.23 | 17,524 |
2016-03-04 | $21.60 | $22.06 | $21.60 | $21.95 | $19.26 | 52,021 |
2016-03-03 | $21.48 | $21.53 | $21.39 | $21.46 | $18.83 | 12,952 |
2016-03-02 | $21.21 | $21.49 | $21.21 | $21.42 | $18.80 | 9,977 |
2016-03-01 | $21.07 | $21.41 | $21.05 | $21.40 | $18.78 | 23,301 |
2016-02-29 | $20.85 | $21.08 | $20.85 | $20.90 | $18.34 | 27,879 |
2016-02-26 | $20.82 | $20.82 | $20.72 | $20.72 | $18.19 | 396,180 |
2016-02-25 | $20.64 | $20.70 | $20.49 | $20.67 | $18.14 | 13,655 |
2016-02-24 | $20.25 | $20.52 | $20.12 | $20.52 | $18.01 | 16,780 |
2016-02-23 | $20.60 | $20.60 | $20.47 | $20.54 | $18.03 | 15,527 |
2016-02-22 | $20.69 | $20.84 | $20.67 | $20.75 | $18.21 | 9,604 |
2016-02-19 | $20.34 | $20.57 | $20.29 | $20.51 | $18.00 | 25,922 |
2016-02-18 | $20.87 | $20.87 | $20.60 | $20.63 | $18.11 | 9,243 |
2016-02-17 | $20.45 | $20.81 | $20.45 | $20.73 | $18.19 | 26,488 |
2016-02-16 | $20.04 | $20.24 | $19.99 | $20.21 | $17.74 | 24,335 |
2016-02-12 | $19.65 | $19.85 | $19.65 | $19.78 | $17.36 | 14,495 |
2016-02-11 | $19.57 | $19.67 | $19.32 | $19.45 | $17.07 | 36,936 |
2016-02-10 | $20.00 | $20.13 | $19.76 | $19.77 | $17.35 | 25,818 |
2016-02-09 | $19.64 | $19.84 | $19.55 | $19.72 | $17.31 | 29,056 |
2016-02-08 | $20.17 | $20.17 | $19.77 | $19.92 | $17.48 | 19,552 |
2016-02-05 | $20.81 | $20.82 | $20.38 | $20.41 | $17.91 | 22,433 |
2016-02-04 | $20.60 | $20.93 | $20.60 | $20.81 | $18.26 | 12,178 |
2016-02-03 | $20.35 | $20.69 | $20.20 | $20.67 | $18.14 | 9,970 |
2016-02-02 | $20.66 | $20.66 | $20.36 | $20.36 | $17.87 | 18,541 |
2016-02-01 | $20.92 | $21.04 | $20.68 | $21.00 | $18.43 | 80,452 |
2016-01-29 | $20.36 | $21.13 | $20.36 | $21.12 | $18.53 | 209,563 |
2016-01-28 | $20.29 | $20.31 | $20.18 | $20.25 | $17.77 | 6,683 |
2016-01-27 | $20.42 | $20.68 | $20.32 | $20.35 | $17.86 | 16,218 |
2016-01-26 | $20.19 | $20.41 | $20.16 | $20.35 | $17.86 | 13,778 |
2016-01-25 | $20.72 | $20.72 | $20.10 | $20.10 | $17.64 | 23,710 |
2016-01-22 | $20.64 | $20.96 | $20.64 | $20.91 | $18.35 | 25,904 |
2016-01-21 | $20.00 | $20.52 | $20.00 | $20.26 | $17.78 | 33,625 |
2016-01-20 | $20.14 | $20.22 | $19.57 | $20.14 | $17.68 | 46,902 |
2016-01-19 | $20.86 | $20.87 | $20.38 | $20.58 | $18.06 | 26,229 |
2016-01-15 | $20.67 | $20.75 | $20.48 | $20.61 | $18.09 | 37,646 |
2016-01-14 | $21.09 | $21.33 | $20.90 | $21.24 | $18.64 | 20,030 |
2016-01-13 | $21.70 | $21.86 | $21.23 | $21.23 | $18.63 | 25,626 |
2016-01-12 | $21.85 | $21.88 | $21.39 | $21.61 | $18.97 | 6,944 |
2016-01-11 | $21.84 | $21.84 | $21.36 | $21.52 | $18.89 | 53,078 |
2016-01-08 | $22.10 | $22.12 | $21.58 | $21.58 | $18.94 | 24,712 |
2016-01-07 | $22.23 | $22.32 | $21.98 | $22.01 | $19.32 | 15,371 |
2016-01-06 | $22.72 | $22.78 | $22.54 | $22.67 | $19.90 | 11,608 |
2016-01-05 | $23.17 | $23.17 | $22.95 | $23.04 | $20.22 | 19,804 |
2016-01-04 | $23.18 | $23.20 | $22.91 | $23.20 | $20.36 | 196,736 |
2015-12-31 | $23.70 | $23.85 | $23.47 | $23.57 | $20.69 | 221,759 |
2015-12-30 | $23.83 | $23.90 | $23.71 | $23.79 | $20.88 | 14,564 |
2015-12-29 | $23.92 | $24.01 | $23.88 | $23.95 | $21.02 | 18,758 |
2015-12-28 | $23.80 | $23.87 | $23.70 | $23.83 | $20.91 | 17,611 |
2015-12-24 | $23.87 | $23.94 | $23.81 | $23.88 | $20.96 | 5,179 |
2015-12-23 | $23.91 | $24.13 | $23.88 | $24.11 | $20.85 | 41,395 |
2015-12-22 | $23.63 | $23.88 | $23.62 | $23.83 | $20.61 | 12,440 |
2015-12-21 | $23.71 | $23.84 | $23.46 | $23.65 | $20.45 | 25,948 |
2015-12-18 | $23.79 | $23.80 | $23.57 | $23.60 | $20.41 | 11,744 |
2015-12-17 | $24.25 | $24.25 | $23.88 | $23.89 | $20.66 | 32,371 |
2015-12-16 | $23.91 | $24.26 | $23.75 | $24.23 | $20.95 | 30,246 |
2015-12-15 | $23.87 | $23.89 | $23.75 | $23.77 | $20.55 | 26,241 |
2015-12-14 | $23.87 | $23.87 | $23.54 | $23.65 | $20.45 | 21,878 |
2015-12-11 | $23.96 | $24.00 | $23.78 | $23.80 | $20.58 | 50,177 |
2015-12-10 | $24.31 | $24.47 | $24.24 | $24.29 | $21.00 | 27,436 |
2015-12-09 | $24.42 | $24.60 | $24.12 | $24.20 | $20.93 | 12,033 |
2015-12-08 | $24.64 | $24.64 | $24.49 | $24.54 | $21.22 | 16,873 |
2015-12-07 | $25.19 | $25.19 | $25.02 | $25.16 | $21.76 | 28,309 |
2015-12-04 | $25.23 | $25.38 | $25.12 | $25.35 | $21.92 | 14,564 |
2015-12-03 | $25.39 | $25.39 | $25.11 | $25.12 | $21.72 | 79,564 |
2015-12-02 | $25.54 | $25.54 | $25.20 | $25.24 | $21.82 | 225,097 |
2015-12-01 | $25.62 | $25.70 | $25.42 | $25.54 | $22.08 | 12,976 |
2015-11-30 | $25.56 | $25.77 | $25.40 | $25.40 | $21.96 | 93,898 |
2015-11-27 | $25.51 | $25.60 | $25.51 | $25.57 | $22.11 | 6,073 |
2015-11-25 | $25.38 | $25.56 | $25.38 | $25.46 | $22.01 | 14,187 |
2015-11-24 | $25.32 | $25.57 | $25.30 | $25.52 | $22.07 | 31,990 |
2015-11-23 | $25.47 | $25.60 | $25.36 | $25.47 | $22.02 | 14,202 |
2015-11-20 | $25.50 | $25.55 | $25.41 | $25.42 | $21.98 | 30,031 |
2015-11-19 | $25.30 | $25.43 | $25.27 | $25.42 | $21.98 | 32,608 |
2015-11-18 | $24.86 | $25.32 | $24.86 | $25.30 | $21.88 | 13,254 |
2015-11-17 | $24.81 | $25.00 | $24.76 | $24.77 | $21.42 | 28,483 |
2015-11-16 | $24.51 | $24.79 | $24.51 | $24.79 | $21.43 | 5,086 |
2015-11-13 | $24.63 | $24.63 | $24.41 | $24.53 | $21.21 | 17,897 |
2015-11-12 | $24.74 | $24.79 | $24.57 | $24.60 | $21.27 | 59,801 |
2015-11-11 | $24.83 | $24.95 | $24.73 | $24.92 | $21.55 | 30,186 |
2015-11-10 | $24.54 | $24.76 | $24.52 | $24.73 | $21.38 | 7,747 |
2015-11-09 | $24.73 | $24.80 | $24.61 | $24.78 | $21.43 | 20,174 |
2015-11-06 | $24.52 | $24.74 | $24.50 | $24.68 | $21.34 | 18,922 |
2015-11-05 | $24.79 | $24.86 | $24.63 | $24.81 | $21.45 | 11,344 |
2015-11-04 | $24.95 | $24.95 | $24.67 | $24.77 | $21.42 | 13,772 |
2015-11-03 | $24.76 | $25.10 | $24.76 | $25.01 | $21.63 | 17,868 |
2015-11-02 | $24.75 | $24.98 | $24.70 | $24.96 | $21.58 | 10,045 |
2015-10-30 | $24.67 | $24.69 | $24.52 | $24.53 | $21.21 | 13,389 |
2015-10-29 | $24.52 | $24.59 | $24.46 | $24.51 | $21.19 | 8,127 |
2015-10-28 | $24.36 | $24.64 | $24.27 | $24.51 | $21.19 | 10,081 |
2015-10-27 | $24.33 | $24.34 | $24.18 | $24.30 | $21.01 | 6,897 |
2015-10-26 | $24.75 | $24.75 | $24.60 | $24.66 | $21.32 | 10,772 |
2015-10-23 | $24.69 | $24.78 | $24.64 | $24.68 | $21.34 | 81,059 |
2015-10-22 | $24.44 | $24.55 | $24.41 | $24.55 | $21.23 | 10,334 |
2015-10-21 | $24.39 | $24.39 | $24.14 | $24.15 | $20.88 | 16,910 |
2015-10-20 | $24.40 | $24.47 | $24.24 | $24.33 | $21.04 | 8,768 |
2015-10-19 | $24.49 | $24.55 | $24.35 | $24.47 | $21.16 | 8,571 |
2015-10-16 | $24.55 | $24.66 | $24.47 | $24.66 | $21.32 | 24,940 |
2015-10-15 | $24.56 | $24.61 | $24.45 | $24.58 | $21.25 | 12,978 |
2015-10-14 | $24.25 | $24.48 | $24.25 | $24.38 | $21.08 | 10,716 |
2015-10-13 | $24.14 | $24.41 | $24.14 | $24.15 | $20.88 | 15,991 |
2015-10-12 | $24.35 | $24.36 | $24.22 | $24.27 | $20.98 | 3,060 |
2015-10-09 | $24.15 | $24.39 | $24.15 | $24.27 | $20.99 | 88,336 |
2015-10-08 | $23.77 | $23.98 | $23.77 | $23.98 | $20.73 | 8,511 |
2015-10-07 | $23.52 | $23.78 | $23.51 | $23.77 | $20.55 | 22,481 |
2015-10-06 | $23.40 | $23.49 | $23.25 | $23.36 | $20.20 | 6,831 |
2015-10-05 | $22.92 | $23.30 | $22.92 | $23.28 | $20.13 | 12,506 |
2015-10-02 | $22.28 | $22.75 | $22.27 | $22.75 | $19.67 | 10,874 |
2015-10-01 | $22.47 | $22.47 | $22.13 | $22.33 | $19.31 | 51,497 |
2015-09-30 | $22.35 | $22.38 | $22.14 | $22.35 | $19.33 | 132,314 |
2015-09-29 | $22.04 | $22.20 | $21.94 | $22.11 | $19.12 | 36,999 |
2015-09-28 | $22.56 | $22.56 | $22.15 | $22.18 | $19.18 | 31,230 |
2015-09-25 | $22.86 | $22.87 | $22.69 | $22.69 | $19.62 | 48,920 |
2015-09-24 | $22.46 | $22.66 | $22.34 | $22.62 | $19.56 | 72,906 |
2015-09-23 | $22.86 | $22.87 | $22.70 | $22.75 | $19.67 | 27,907 |
2015-09-22 | $22.96 | $23.02 | $22.75 | $22.84 | $19.75 | 20,711 |
2015-09-21 | $23.33 | $23.42 | $23.26 | $23.33 | $20.17 | 12,778 |
2015-09-18 | $23.46 | $23.51 | $23.24 | $23.24 | $20.10 | 11,674 |
2015-09-17 | $23.80 | $24.19 | $23.80 | $23.84 | $20.61 | 11,950 |
2015-09-16 | $23.66 | $23.93 | $23.66 | $23.90 | $20.67 | 14,872 |
2015-09-15 | $23.66 | $23.76 | $23.64 | $23.72 | $20.51 | 19,625 |
2015-09-14 | $23.77 | $23.77 | $23.64 | $23.75 | $20.53 | 38,369 |
2015-09-11 | $23.68 | $23.90 | $23.68 | $23.86 | $20.63 | 27,091 |
2015-09-10 | $23.64 | $23.94 | $23.64 | $23.84 | $20.61 | 12,819 |
2015-09-09 | $24.18 | $24.18 | $23.71 | $23.71 | $20.50 | 14,112 |
2015-09-08 | $23.91 | $24.00 | $23.80 | $23.99 | $20.75 | 11,548 |
2015-09-04 | $23.41 | $23.54 | $23.30 | $23.48 | $20.30 | 12,597 |
2015-09-03 | $23.54 | $23.90 | $23.54 | $23.74 | $20.53 | 62,075 |
2015-09-02 | $23.45 | $23.49 | $23.23 | $23.48 | $20.30 | 14,837 |