SPDR MSCI ACWI ex-US ETF (CWI) Exchange: NYSE ARCA
Data as of May 2, 2025
$30.15 ($0.01) 0.03%
SPDR MSCI ACWI ex-US ETF - Daily Information
Click for more stock information on SPDR MSCI ACWI ex-US ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $29.99 |
Previous Close | $30.15 |
High | $30.17 |
Low | $29.88 |
Adjusted Open | $29.99 |
Previous Adjusted Close | $30.15 |
Adjusted High | $30.17 |
Adjusted Low | $29.88 |
About SPDR MSCI ACWI ex-US ETF (CWI)
In seeking to track the performance of the MSCI All Country World Index ex USA Index (the “MSCI ACWI ex USA Index” or the “Index”), the Fund employs a sampling strategy, which means that the Fund is not required to purchase all of the securities represented in the Index. Instead, the Fund may purchase a subset of the securities in the Index in an effort to hold a portfolio of securities with generally the same risk and return characteristics of the Index. The quantity of holdings in the Fund will be based on a number of factors, including asset size of the Fund. Based on its analysis of these factors, SSGA Funds Management, Inc. (“SSGA FM” or the “Adviser”), the investment adviser to the Fund, either may invest the Fund's assets in a subset of securities in the Index or may invest the Fund's assets in substantially all of the securities represented in the Index in approximately the same proportions as the Index, as determined by the Adviser to be in the best interest of the Fund in pursuing its objective. The Fund is classified as “diversified” under the Investment Company Act of 1940, as amended; however, the Fund may become “non-diversified” solely as a result of changes in the composition of the Index (e.g., changes in weightings of one or more component securities). When the Fund is non-diversified, it may invest a relatively high percentage of its assets in a limited number of issuers.Under normal market conditions, the Fund generally invests substantially all, but at least 80%, of its total assets in the securities comprising the Index and in depositary receipts (including American Depositary Receipts (“ADRs”) or Global Depositary Receipts (“GDRs”)) based on securities comprising the Index. In addition, in seeking to track the Index, the Fund may invest in equity securities that are not included in the Index (including common stock, preferred stock, depositary receipts and shares of other investment companies), cash and cash equivalents or money market instruments, such as repurchase agreements and money market funds (including money market funds advised by the Adviser). In seeking to track the Index, the Fund's assets will generally be concentrated in an industry or group of industries to the extent that the Index concentrates in a particular industry or group of industries.The Index is a free float-adjusted market capitalization index that is designed to measure the combined equity market performance of large- and mid-cap securities in developed and emerging market countries excluding the United States. The Index's composition is reviewed quarterly. All listed equity securities and listed securities that exhibit characteristics of equity securities, except mutual funds, ETFs, equity derivatives, limited partnerships and most investment trusts, are eligible for inclusion. As of November 30, 2019, a significant portion of the Fund comprised companies in the financial sector, although this may change from time to time. As of November 30, 2019, countries represented in the Fund included Australia, Austria, Belgium, Brazil, Canada, Chile, China, Colombia, Denmark, Egypt, Finland, France, Germany, Greece, Hong Kong, Hungary, India, Indonesia, Ireland, Israel, Italy, Japan, Malaysia, Mexico, the Netherlands, New Zealand, Norway, Peru, Philippines, Poland, Portugal, Qatar, Russia, Singapore, South Africa, South Korea, Spain, Sweden, Switzerland, Taiwan, Thailand, Turkey, the United Arab Emirates and the United Kingdom. As of November 30, 2019, a significant portion of the Fund comprised companies located in Europe and Japan, although this may change from time to time. As of November 30, 2019, the Index comprised 2,420 securities.The Index is sponsored by MSCI, Inc. (the “Index Provider”), which is not affiliated with the Fund or the Adviser. The Index Provider determines the composition of the Index, relative weightings of the securities in the Index and publishes information regarding the market value of the Index.
Invest in SPDR MSCI ACWI ex-US ETF (CWI)
Historical Stock Data for SPDR MSCI ACWI ex-US ETF (CWI)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-25 | $29.99 | $30.17 | $29.88 | $30.15 | $30.15 | 99,437 |
2025-04-24 | $29.79 | $30.16 | $29.75 | $30.14 | $30.14 | 220,581 |
2025-04-23 | $29.83 | $30.00 | $29.57 | $29.74 | $29.74 | 202,636 |
2025-04-22 | $29.26 | $29.68 | $29.26 | $29.45 | $29.45 | 160,401 |
2025-04-21 | $29.14 | $29.18 | $28.69 | $28.98 | $28.98 | 421,021 |
2025-04-17 | $29.01 | $29.26 | $28.94 | $29.10 | $29.10 | 181,247 |
2025-04-16 | $28.93 | $29.06 | $28.66 | $28.81 | $28.81 | 160,518 |
2025-04-15 | $28.89 | $29.08 | $28.85 | $28.97 | $28.97 | 152,604 |
2025-04-14 | $28.72 | $28.90 | $28.58 | $28.79 | $28.79 | 275,369 |
2025-04-11 | $27.96 | $28.54 | $27.85 | $28.43 | $28.43 | 323,941 |
2025-04-10 | $27.84 | $27.98 | $27.25 | $27.75 | $27.75 | 450,310 |
2025-04-09 | $26.45 | $28.38 | $26.27 | $28.29 | $28.29 | 248,259 |
2025-04-08 | $27.46 | $27.46 | $26.10 | $26.38 | $26.38 | 568,289 |
2025-04-07 | $26.26 | $27.86 | $26.07 | $26.59 | $26.59 | 901,599 |
2025-04-04 | $28.04 | $28.04 | $27.21 | $27.30 | $27.30 | 371,485 |
2025-04-03 | $29.33 | $29.49 | $28.99 | $29.13 | $29.13 | 253,343 |
2025-04-02 | $29.48 | $29.77 | $29.48 | $29.71 | $29.71 | 238,728 |
2025-04-01 | $29.48 | $29.74 | $29.38 | $29.65 | $29.65 | 281,596 |
2025-03-31 | $29.34 | $29.62 | $29.23 | $29.58 | $29.58 | 183,204 |
2025-03-28 | $29.99 | $29.99 | $29.71 | $29.79 | $29.79 | 108,932 |
2025-03-27 | $30.04 | $30.24 | $29.98 | $30.12 | $30.12 | 113,744 |
2025-03-26 | $30.26 | $30.29 | $29.93 | $30.06 | $30.06 | 616,185 |
2025-03-25 | $30.42 | $30.44 | $30.28 | $30.34 | $30.34 | 152,817 |
2025-03-24 | $30.23 | $30.36 | $30.07 | $30.26 | $30.26 | 121,752 |
2025-03-21 | $30.17 | $30.28 | $30.10 | $30.22 | $30.22 | 240,261 |
2025-03-20 | $30.23 | $30.44 | $30.22 | $30.39 | $30.39 | 239,024 |
2025-03-19 | $30.50 | $30.72 | $30.44 | $30.62 | $30.62 | 277,679 |
2025-03-18 | $30.53 | $30.55 | $30.36 | $30.52 | $30.52 | 120,736 |
2025-03-17 | $30.27 | $30.63 | $30.25 | $30.50 | $30.50 | 282,263 |
2025-03-14 | $29.92 | $30.20 | $29.89 | $30.16 | $30.16 | 255,543 |
2025-03-13 | $29.62 | $29.73 | $29.50 | $29.61 | $29.61 | 137,825 |
2025-03-12 | $29.78 | $29.89 | $29.61 | $29.82 | $29.82 | 119,849 |
2025-03-11 | $29.69 | $29.79 | $29.40 | $29.62 | $29.62 | 182,936 |
2025-03-10 | $29.85 | $29.94 | $29.42 | $29.63 | $29.63 | 193,384 |
2025-03-07 | $30.10 | $30.41 | $29.98 | $30.32 | $30.32 | 241,947 |
2025-03-06 | $30.17 | $30.36 | $29.96 | $30.10 | $30.10 | 224,668 |
2025-03-05 | $29.98 | $30.36 | $29.98 | $30.32 | $30.32 | 243,048 |
2025-03-04 | $29.40 | $29.86 | $29.11 | $29.57 | $29.57 | 197,582 |
2025-03-03 | $29.88 | $29.94 | $29.35 | $29.55 | $29.55 | 183,559 |
2025-02-28 | $29.36 | $29.50 | $29.15 | $29.45 | $29.45 | 385,482 |
2025-02-27 | $29.82 | $29.82 | $29.50 | $29.51 | $29.51 | 184,908 |
2025-02-26 | $29.97 | $30.16 | $29.87 | $29.95 | $29.95 | 325,725 |
2025-02-25 | $29.90 | $29.94 | $29.65 | $29.83 | $29.83 | 164,583 |
2025-02-24 | $29.85 | $29.85 | $29.61 | $29.67 | $29.67 | 228,883 |
2025-02-21 | $30.03 | $30.05 | $29.73 | $29.85 | $29.85 | 210,128 |
2025-02-20 | $29.94 | $30.05 | $29.85 | $29.97 | $29.97 | 190,955 |
2025-02-19 | $29.81 | $29.84 | $29.71 | $29.79 | $29.79 | 274,906 |
2025-02-18 | $29.98 | $30.08 | $29.96 | $30.02 | $30.02 | 471,266 |
2025-02-14 | $29.99 | $30.07 | $29.81 | $29.84 | $29.84 | 197,427 |
2025-02-13 | $29.49 | $29.81 | $29.47 | $29.76 | $29.76 | 699,410 |
2025-02-12 | $29.21 | $29.53 | $29.17 | $29.44 | $29.44 | 132,524 |
2025-02-11 | $29.20 | $29.45 | $29.20 | $29.40 | $29.40 | 147,558 |
2025-02-10 | $29.23 | $29.36 | $29.21 | $29.32 | $29.32 | 233,459 |
2025-02-07 | $29.33 | $29.38 | $29.01 | $29.07 | $29.07 | 247,712 |
2025-02-06 | $29.22 | $29.35 | $29.17 | $29.29 | $29.29 | 410,105 |
2025-02-05 | $29.01 | $29.17 | $28.98 | $29.12 | $29.12 | 183,531 |
2025-02-04 | $28.78 | $28.98 | $28.76 | $28.95 | $28.95 | 101,990 |
2025-02-03 | $28.36 | $28.74 | $28.30 | $28.54 | $28.54 | 301,556 |
2025-01-31 | $29.13 | $29.26 | $28.81 | $28.83 | $28.83 | 336,430 |
2025-01-30 | $29.06 | $29.29 | $29.03 | $29.16 | $29.16 | 342,284 |
2025-01-29 | $28.84 | $28.90 | $28.70 | $28.77 | $28.77 | 245,351 |
2025-01-28 | $28.74 | $28.81 | $28.60 | $28.81 | $28.81 | 209,472 |
2025-01-27 | $28.68 | $28.80 | $28.63 | $28.78 | $28.78 | 647,167 |
2025-01-24 | $28.95 | $29.02 | $28.90 | $28.92 | $28.92 | 516,968 |
2025-01-23 | $28.64 | $28.82 | $28.61 | $28.82 | $28.82 | 328,416 |
2025-01-22 | $28.70 | $28.71 | $28.59 | $28.62 | $28.62 | 192,167 |
2025-01-21 | $28.49 | $28.68 | $28.41 | $28.66 | $28.66 | 1,034,267 |
2025-01-17 | $28.16 | $28.33 | $28.12 | $28.19 | $28.19 | 820,572 |
2025-01-16 | $28.09 | $28.14 | $27.96 | $28.07 | $28.07 | 524,942 |
2025-01-15 | $27.96 | $27.99 | $27.84 | $27.98 | $27.98 | 474,129 |
2025-01-14 | $27.59 | $27.66 | $27.49 | $27.63 | $27.63 | 240,403 |
2025-01-13 | $27.28 | $27.49 | $27.24 | $27.47 | $27.47 | 921,215 |
2025-01-10 | $27.81 | $27.81 | $27.52 | $27.63 | $27.63 | 561,826 |
2025-01-08 | $28.00 | $28.10 | $27.88 | $28.10 | $28.10 | 222,184 |
2025-01-07 | $28.41 | $28.44 | $28.06 | $28.09 | $28.09 | 248,740 |
2025-01-06 | $28.09 | $28.39 | $28.09 | $28.16 | $28.16 | 538,981 |
2025-01-03 | $27.94 | $28.05 | $27.87 | $28.05 | $28.05 | 383,010 |
2025-01-02 | $27.96 | $28.03 | $27.75 | $27.93 | $27.93 | 674,567 |
2024-12-31 | $28.03 | $28.05 | $27.82 | $27.94 | $27.94 | 317,325 |
2024-12-30 | $27.97 | $28.02 | $27.79 | $27.94 | $27.94 | 319,381 |
2024-12-27 | $28.10 | $28.16 | $27.98 | $28.13 | $28.13 | 452,986 |
2024-12-26 | $28.06 | $28.28 | $28.06 | $28.20 | $28.20 | 372,365 |
2024-12-24 | $28.10 | $28.18 | $28.00 | $28.18 | $28.18 | 373,337 |
2024-12-23 | $27.89 | $28.12 | $27.80 | $28.01 | $28.01 | 487,964 |
2024-12-20 | $27.59 | $28.05 | $27.56 | $27.93 | $27.93 | 502,016 |
2024-12-19 | $28.06 | $28.07 | $27.84 | $27.88 | $27.88 | 330,616 |
2024-12-18 | $28.63 | $28.64 | $27.84 | $27.90 | $27.90 | 467,434 |
2024-12-17 | $28.95 | $29.06 | $28.83 | $29.03 | $28.63 | 419,613 |
2024-12-16 | $29.19 | $29.19 | $28.89 | $29.09 | $28.69 | 557,242 |
2024-12-13 | $29.31 | $29.31 | $29.09 | $29.20 | $28.80 | 710,709 |
2024-12-12 | $29.30 | $29.42 | $29.18 | $29.32 | $28.91 | 595,990 |
2024-12-11 | $29.42 | $29.50 | $29.28 | $29.50 | $29.09 | 331,947 |
2024-12-10 | $29.48 | $29.48 | $29.27 | $29.27 | $28.86 | 231,791 |
2024-12-09 | $29.75 | $29.89 | $29.59 | $29.62 | $29.21 | 319,490 |
2024-12-06 | $29.60 | $29.60 | $29.37 | $29.50 | $29.50 | 148,381 |
2024-12-05 | $29.47 | $29.57 | $29.43 | $29.54 | $29.54 | 363,148 |
2024-12-04 | $29.37 | $29.45 | $29.24 | $29.38 | $29.38 | 306,128 |
2024-12-03 | $29.25 | $29.38 | $29.09 | $29.25 | $29.25 | 261,198 |
2024-12-02 | $29.07 | $29.21 | $28.92 | $29.10 | $29.10 | 213,145 |
2024-11-29 | $28.79 | $29.10 | $28.79 | $29.10 | $29.10 | 176,886 |
2024-11-27 | $28.76 | $28.84 | $28.71 | $28.77 | $28.77 | 436,439 |
2024-11-26 | $28.74 | $28.77 | $28.54 | $28.64 | $28.64 | 220,989 |
2024-11-25 | $28.85 | $29.00 | $28.68 | $28.74 | $28.74 | 249,409 |
2024-11-22 | $28.64 | $28.81 | $28.50 | $28.81 | $28.81 | 205,225 |
2024-11-21 | $28.52 | $28.70 | $28.43 | $28.63 | $28.63 | 293,663 |
2024-11-20 | $28.60 | $28.69 | $28.38 | $28.59 | $28.59 | 118,605 |
2024-11-19 | $28.51 | $28.78 | $28.35 | $28.64 | $28.64 | 249,700 |
2024-11-18 | $28.56 | $28.79 | $28.39 | $28.74 | $28.74 | 258,454 |
2024-11-15 | $28.61 | $28.65 | $28.40 | $28.51 | $28.51 | 129,794 |
2024-11-14 | $28.76 | $28.83 | $28.51 | $28.60 | $28.60 | 340,278 |
2024-11-13 | $28.72 | $28.72 | $28.43 | $28.59 | $28.59 | 297,875 |
2024-11-12 | $28.92 | $29.02 | $28.65 | $28.75 | $28.75 | 87,680 |
2024-11-11 | $29.32 | $29.38 | $29.19 | $29.28 | $29.28 | 336,606 |
2024-11-08 | $29.40 | $29.45 | $29.10 | $29.31 | $29.31 | 422,309 |
2024-11-07 | $29.65 | $29.86 | $29.56 | $29.76 | $29.76 | 523,363 |
2024-11-06 | $29.19 | $29.36 | $28.92 | $29.26 | $29.26 | 108,423 |
2024-11-05 | $29.37 | $29.66 | $29.35 | $29.60 | $29.60 | 90,709 |
2024-11-04 | $29.38 | $29.50 | $29.23 | $29.28 | $29.28 | 80,004 |
2024-11-01 | $29.37 | $29.46 | $29.13 | $29.21 | $29.21 | 162,104 |
2024-10-31 | $29.28 | $29.28 | $28.92 | $29.09 | $29.09 | 137,219 |
2024-10-30 | $29.27 | $29.53 | $29.27 | $29.31 | $29.31 | 113,439 |
2024-10-29 | $29.56 | $29.67 | $29.47 | $29.51 | $29.51 | 160,695 |
2024-10-28 | $29.57 | $29.71 | $29.48 | $29.68 | $29.68 | 129,828 |
2024-10-25 | $29.57 | $29.69 | $29.38 | $29.42 | $29.42 | 58,179 |
2024-10-24 | $29.57 | $29.72 | $29.37 | $29.50 | $29.50 | 80,691 |
2024-10-23 | $29.50 | $29.64 | $29.34 | $29.44 | $29.44 | 73,580 |
2024-10-22 | $29.63 | $29.76 | $29.57 | $29.76 | $29.76 | 136,252 |
2024-10-21 | $29.92 | $29.99 | $29.73 | $29.74 | $29.74 | 280,989 |
2024-10-18 | $30.09 | $30.17 | $29.96 | $30.16 | $30.16 | 71,503 |
2024-10-17 | $29.94 | $30.03 | $29.81 | $29.84 | $29.84 | 104,721 |
2024-10-16 | $29.84 | $29.98 | $29.81 | $29.84 | $29.84 | 132,455 |
2024-10-15 | $30.09 | $30.19 | $29.68 | $29.70 | $29.70 | 227,365 |
2024-10-14 | $30.13 | $30.42 | $30.08 | $30.23 | $30.23 | 89,543 |
2024-10-11 | $30.00 | $30.32 | $30.00 | $30.27 | $30.27 | 52,571 |
2024-10-10 | $30.01 | $30.11 | $29.88 | $30.02 | $30.02 | 155,187 |
2024-10-09 | $29.88 | $30.20 | $29.86 | $30.14 | $30.14 | 100,321 |
2024-10-08 | $30.12 | $30.21 | $30.02 | $30.07 | $30.07 | 283,229 |
2024-10-07 | $30.40 | $30.57 | $30.27 | $30.43 | $30.43 | 129,629 |
2024-10-04 | $30.26 | $30.47 | $30.18 | $30.44 | $30.44 | 65,780 |
2024-10-03 | $30.17 | $30.33 | $30.10 | $30.21 | $30.21 | 92,019 |
2024-10-02 | $30.46 | $30.54 | $30.32 | $30.51 | $30.51 | 90,460 |
2024-10-01 | $30.49 | $30.52 | $30.17 | $30.34 | $30.34 | 153,183 |
2024-09-30 | $30.60 | $30.62 | $30.28 | $30.44 | $30.44 | 61,401 |
2024-09-27 | $30.90 | $30.93 | $30.59 | $30.60 | $30.60 | 115,385 |
2024-09-26 | $30.71 | $30.85 | $30.57 | $30.78 | $30.78 | 272,318 |
2024-09-25 | $30.21 | $30.21 | $30.00 | $30.03 | $30.03 | 115,692 |
2024-09-24 | $30.07 | $30.27 | $30.06 | $30.25 | $30.25 | 58,146 |
2024-09-23 | $29.74 | $29.88 | $29.74 | $29.81 | $29.81 | 90,948 |
2024-09-20 | $29.80 | $29.80 | $29.57 | $29.67 | $29.67 | 140,853 |
2024-09-19 | $29.81 | $29.93 | $29.66 | $29.90 | $29.90 | 134,241 |
2024-09-18 | $29.44 | $29.67 | $29.25 | $29.29 | $29.29 | 108,876 |
2024-09-17 | $29.50 | $29.52 | $29.28 | $29.37 | $29.37 | 98,681 |
2024-09-16 | $29.44 | $29.48 | $29.35 | $29.48 | $29.48 | 129,547 |
2024-09-13 | $29.30 | $29.40 | $29.26 | $29.30 | $29.30 | 78,180 |
2024-09-12 | $29.01 | $29.24 | $28.94 | $29.24 | $29.24 | 83,277 |
2024-09-11 | $28.72 | $29.00 | $28.50 | $28.98 | $28.98 | 1,242,538 |
2024-09-10 | $28.80 | $28.81 | $28.54 | $28.76 | $28.76 | 93,945 |
2024-09-09 | $28.71 | $28.97 | $28.71 | $28.89 | $28.89 | 211,946 |
2024-09-06 | $29.10 | $29.15 | $28.57 | $28.61 | $28.61 | 115,846 |
2024-09-05 | $29.16 | $29.24 | $29.07 | $29.16 | $29.16 | 90,939 |
2024-09-04 | $29.04 | $29.27 | $29.04 | $29.14 | $29.14 | 91,112 |
2024-09-03 | $29.55 | $29.64 | $29.14 | $29.19 | $29.19 | 192,219 |
2024-08-30 | $29.74 | $29.78 | $29.55 | $29.73 | $29.73 | 121,019 |
2024-08-29 | $29.66 | $29.79 | $29.59 | $29.61 | $29.61 | 120,302 |
2024-08-28 | $29.61 | $29.66 | $29.41 | $29.51 | $29.51 | 190,297 |
2024-08-27 | $29.61 | $29.71 | $29.56 | $29.68 | $29.68 | 78,859 |
2024-08-26 | $29.66 | $29.68 | $29.53 | $29.57 | $29.57 | 110,476 |
2024-08-23 | $29.45 | $29.74 | $29.43 | $29.74 | $29.74 | 179,550 |
2024-08-22 | $29.51 | $29.51 | $29.19 | $29.19 | $29.19 | 87,038 |
2024-08-21 | $29.36 | $29.54 | $29.34 | $29.46 | $29.46 | 212,428 |
2024-08-20 | $29.34 | $29.42 | $29.17 | $29.24 | $29.24 | 227,260 |
2024-08-19 | $29.20 | $29.40 | $29.20 | $29.38 | $29.38 | 81,943 |
2024-08-16 | $28.96 | $29.08 | $28.92 | $29.08 | $29.08 | 88,568 |
2024-08-15 | $28.71 | $28.92 | $28.71 | $28.85 | $28.85 | 169,849 |
2024-08-14 | $28.48 | $28.53 | $28.42 | $28.51 | $28.51 | 68,915 |
2024-08-13 | $28.18 | $28.48 | $28.18 | $28.48 | $28.48 | 100,603 |
2024-08-12 | $28.04 | $28.11 | $27.94 | $28.05 | $28.05 | 91,391 |
2024-08-09 | $27.88 | $28.02 | $27.81 | $28.01 | $28.01 | 886,070 |
2024-08-08 | $27.77 | $27.91 | $27.55 | $27.89 | $27.89 | 88,024 |
2024-08-07 | $27.81 | $27.87 | $27.35 | $27.38 | $27.38 | 159,857 |
2024-08-06 | $27.00 | $27.41 | $26.94 | $27.22 | $27.22 | 122,183 |
2024-08-05 | $26.73 | $27.28 | $26.55 | $27.15 | $27.15 | 245,585 |
2024-08-02 | $27.89 | $27.89 | $27.57 | $27.75 | $27.75 | 171,837 |
2024-08-01 | $28.67 | $28.72 | $28.12 | $28.23 | $28.23 | 95,742 |
2024-07-31 | $28.90 | $29.02 | $28.83 | $28.92 | $28.92 | 112,144 |
2024-07-30 | $28.50 | $28.55 | $28.36 | $28.44 | $28.44 | 81,866 |
2024-07-29 | $28.54 | $28.55 | $28.36 | $28.45 | $28.45 | 95,318 |
2024-07-26 | $28.44 | $28.60 | $28.43 | $28.55 | $28.55 | 62,586 |
2024-07-25 | $28.18 | $28.45 | $28.06 | $28.20 | $28.20 | 75,818 |
2024-07-24 | $28.65 | $28.67 | $28.35 | $28.36 | $28.36 | 129,888 |
2024-07-23 | $28.81 | $28.81 | $28.72 | $28.72 | $28.72 | 173,633 |
2024-07-22 | $28.85 | $28.94 | $28.80 | $28.91 | $28.91 | 171,946 |
2024-07-19 | $28.77 | $28.77 | $28.64 | $28.66 | $28.66 | 319,119 |
2024-07-18 | $29.23 | $29.32 | $28.79 | $28.84 | $28.84 | 104,301 |
2024-07-17 | $29.18 | $29.26 | $29.10 | $29.13 | $29.13 | 113,227 |
2024-07-16 | $29.18 | $29.45 | $29.18 | $29.39 | $29.39 | 166,724 |
2024-07-15 | $29.42 | $29.42 | $29.22 | $29.23 | $29.23 | 270,419 |
2024-07-12 | $29.43 | $29.59 | $29.41 | $29.52 | $29.52 | 94,172 |
2024-07-11 | $29.35 | $29.39 | $29.21 | $29.22 | $29.22 | 102,085 |
2024-07-10 | $28.98 | $29.15 | $28.96 | $29.12 | $29.12 | 123,710 |
2024-07-09 | $28.82 | $28.84 | $28.72 | $28.80 | $28.80 | 92,228 |
2024-07-08 | $29.01 | $29.01 | $28.82 | $28.85 | $28.85 | 140,652 |
2024-07-05 | $28.97 | $28.97 | $28.75 | $28.94 | $28.94 | 75,155 |
2024-07-03 | $28.63 | $28.80 | $28.57 | $28.79 | $28.79 | 86,725 |
2024-07-02 | $28.29 | $28.44 | $28.25 | $28.44 | $28.44 | 254,389 |
2024-07-01 | $28.44 | $28.52 | $28.30 | $28.35 | $28.35 | 250,232 |
2024-06-28 | $28.34 | $28.42 | $28.21 | $28.31 | $28.31 | 221,868 |
2024-06-27 | $28.31 | $28.35 | $28.22 | $28.28 | $28.28 | 168,505 |
2024-06-26 | $28.20 | $28.29 | $28.18 | $28.24 | $28.24 | 119,425 |
2024-06-25 | $28.36 | $28.42 | $28.31 | $28.38 | $28.38 | 110,283 |
2024-06-24 | $28.35 | $28.49 | $28.34 | $28.37 | $28.37 | 94,738 |
2024-06-21 | $28.20 | $28.23 | $28.13 | $28.19 | $28.19 | 72,550 |
2024-06-20 | $28.39 | $28.42 | $28.28 | $28.36 | $28.36 | 95,256 |
2024-06-18 | $28.24 | $28.39 | $28.24 | $28.35 | $28.35 | 105,169 |
2024-06-17 | $28.08 | $28.24 | $27.98 | $28.22 | $28.22 | 162,058 |
2024-06-14 | $28.03 | $28.12 | $27.96 | $28.12 | $28.12 | 63,064 |
2024-06-13 | $28.49 | $28.49 | $28.20 | $28.31 | $28.31 | 92,018 |
2024-06-12 | $28.74 | $28.79 | $28.55 | $28.59 | $28.59 | 85,040 |
2024-06-11 | $28.32 | $28.34 | $28.15 | $28.30 | $28.30 | 87,680 |
2024-06-10 | $28.40 | $28.58 | $28.33 | $28.57 | $28.57 | 116,681 |
2024-06-07 | $28.62 | $28.67 | $28.46 | $28.49 | $28.49 | 202,550 |
2024-06-06 | $28.74 | $28.80 | $28.70 | $28.80 | $28.80 | 133,786 |
2024-06-05 | $28.62 | $28.69 | $28.48 | $28.69 | $28.69 | 156,678 |
2024-06-04 | $28.42 | $28.45 | $28.27 | $28.40 | $28.40 | 91,342 |
2024-06-03 | $28.64 | $28.65 | $28.45 | $28.55 | $28.55 | 128,281 |
2024-05-31 | $28.81 | $28.88 | $28.61 | $28.87 | $28.87 | 97,211 |
2024-05-30 | $28.63 | $28.78 | $28.63 | $28.70 | $28.70 | 85,446 |
2024-05-29 | $28.67 | $28.67 | $28.55 | $28.56 | $28.56 | 243,240 |
2024-05-28 | $29.14 | $29.14 | $28.93 | $29.02 | $29.02 | 106,342 |
2024-05-24 | $28.93 | $29.07 | $28.91 | $29.02 | $29.02 | 124,504 |
2024-05-23 | $29.21 | $29.21 | $28.76 | $28.82 | $28.82 | 187,195 |
2024-05-22 | $29.06 | $29.10 | $28.91 | $28.99 | $28.99 | 155,179 |
2024-05-21 | $29.18 | $29.24 | $29.15 | $29.21 | $29.21 | 289,650 |
2024-05-20 | $29.30 | $29.37 | $29.27 | $29.29 | $29.29 | 407,998 |
2024-05-17 | $29.19 | $29.31 | $29.15 | $29.31 | $29.31 | 156,810 |
2024-05-16 | $29.25 | $29.26 | $29.16 | $29.17 | $29.17 | 374,247 |
2024-05-15 | $29.12 | $29.25 | $29.05 | $29.24 | $29.24 | 893,379 |
2024-05-14 | $28.89 | $29.00 | $28.88 | $28.97 | $28.97 | 598,139 |
2024-05-13 | $28.86 | $28.90 | $28.78 | $28.81 | $28.81 | 83,985 |
2024-05-10 | $28.82 | $28.86 | $28.74 | $28.75 | $28.75 | 155,823 |
2024-05-09 | $28.51 | $28.71 | $28.51 | $28.71 | $28.71 | 95,558 |
2024-05-08 | $28.40 | $28.52 | $28.40 | $28.52 | $28.52 | 61,269 |
2024-05-07 | $28.61 | $28.63 | $28.51 | $28.56 | $28.56 | 90,940 |
2024-05-06 | $28.49 | $28.57 | $28.49 | $28.55 | $28.55 | 145,560 |
2024-05-03 | $28.39 | $28.40 | $28.22 | $28.37 | $28.37 | 93,727 |
2024-05-02 | $27.97 | $28.16 | $27.84 | $28.12 | $28.12 | 184,385 |
2024-05-01 | $27.65 | $27.97 | $27.58 | $27.66 | $27.66 | 175,716 |
2024-04-30 | $27.92 | $28.00 | $27.69 | $27.70 | $27.70 | 143,819 |
2024-04-29 | $28.04 | $28.09 | $27.97 | $28.08 | $28.08 | 106,624 |
2024-04-26 | $27.83 | $27.95 | $27.83 | $27.92 | $27.92 | 95,812 |
2024-04-25 | $27.40 | $27.74 | $27.35 | $27.70 | $27.70 | 87,514 |
2024-04-24 | $27.84 | $27.85 | $27.64 | $27.75 | $27.75 | 112,387 |
2024-04-23 | $27.56 | $27.82 | $27.56 | $27.78 | $27.78 | 148,322 |
2024-04-22 | $27.29 | $27.58 | $27.28 | $27.50 | $27.50 | 193,520 |
2024-04-19 | $27.19 | $27.28 | $27.12 | $27.18 | $27.18 | 331,141 |
2024-04-18 | $27.27 | $27.38 | $27.16 | $27.21 | $27.21 | 131,270 |
2024-04-17 | $27.36 | $27.39 | $27.13 | $27.23 | $27.23 | 198,881 |
2024-04-16 | $27.24 | $27.35 | $27.15 | $27.23 | $27.23 | 268,390 |
2024-04-15 | $27.91 | $27.92 | $27.47 | $27.52 | $27.52 | 163,298 |
2024-04-12 | $27.89 | $27.94 | $27.61 | $27.65 | $27.65 | 147,001 |
2024-04-11 | $28.18 | $28.21 | $27.90 | $28.15 | $28.15 | 159,811 |
2024-04-10 | $28.09 | $28.17 | $27.98 | $28.07 | $28.07 | 136,637 |
2024-04-09 | $28.49 | $28.54 | $28.31 | $28.44 | $28.44 | 213,358 |
2024-04-08 | $28.40 | $28.43 | $28.34 | $28.39 | $28.39 | 152,020 |
2024-04-05 | $28.14 | $28.29 | $28.06 | $28.23 | $28.23 | 183,981 |
2024-04-04 | $28.57 | $28.57 | $28.12 | $28.14 | $28.14 | 152,419 |
2024-04-03 | $28.15 | $28.40 | $28.15 | $28.33 | $28.33 | 191,744 |
2024-04-02 | $28.18 | $28.24 | $28.15 | $28.21 | $28.21 | 234,322 |
2024-04-01 | $28.36 | $28.46 | $28.27 | $28.31 | $28.31 | 213,573 |
2024-03-28 | $28.33 | $28.44 | $28.33 | $28.40 | $28.40 | 283,462 |
2024-03-27 | $28.32 | $28.41 | $28.26 | $28.41 | $28.41 | 107,289 |
2024-03-26 | $28.37 | $28.42 | $28.26 | $28.26 | $28.26 | 94,602 |
2024-03-25 | $28.21 | $28.34 | $28.21 | $28.25 | $28.25 | 117,006 |
2024-03-22 | $28.33 | $28.36 | $28.26 | $28.30 | $28.30 | 102,101 |
2024-03-21 | $28.49 | $28.51 | $28.40 | $28.41 | $28.41 | 300,874 |
2024-03-20 | $28.07 | $28.41 | $28.06 | $28.40 | $28.40 | 409,309 |
2024-03-19 | $28.02 | $28.14 | $27.96 | $28.07 | $28.07 | 305,836 |
2024-03-18 | $28.17 | $28.19 | $28.07 | $28.08 | $28.08 | 801,517 |
2024-03-15 | $28.11 | $28.15 | $28.00 | $28.07 | $28.07 | 150,934 |
2024-03-14 | $28.35 | $28.35 | $28.02 | $28.12 | $28.12 | 298,393 |
2024-03-13 | $28.29 | $28.37 | $28.28 | $28.32 | $28.32 | 211,636 |
2024-03-12 | $28.16 | $28.33 | $28.09 | $28.32 | $28.32 | 126,026 |
2024-03-11 | $28.06 | $28.10 | $27.98 | $28.08 | $28.08 | 226,659 |
2024-03-08 | $28.37 | $28.41 | $28.13 | $28.17 | $28.17 | 233,342 |
2024-03-07 | $28.15 | $28.29 | $28.10 | $28.25 | $28.25 | 474,909 |
2024-03-06 | $27.97 | $28.05 | $27.91 | $27.97 | $27.97 | 241,738 |
2024-03-05 | $27.73 | $27.80 | $27.56 | $27.62 | $27.62 | 230,227 |
2024-03-04 | $27.78 | $27.80 | $27.72 | $27.74 | $27.74 | 187,512 |
2024-03-01 | $27.67 | $27.84 | $27.57 | $27.80 | $27.80 | 484,903 |
2024-02-29 | $27.58 | $27.60 | $27.39 | $27.50 | $27.50 | 160,201 |
2024-02-28 | $27.41 | $27.47 | $27.40 | $27.41 | $27.41 | 452,940 |
2024-02-27 | $27.60 | $27.66 | $27.59 | $27.63 | $27.63 | 231,639 |
2024-02-26 | $27.62 | $27.62 | $27.53 | $27.57 | $27.57 | 189,430 |
2024-02-23 | $27.63 | $27.67 | $27.57 | $27.62 | $27.62 | 157,003 |
2024-02-22 | $27.51 | $27.63 | $27.49 | $27.60 | $27.60 | 268,037 |
2024-02-21 | $27.25 | $27.31 | $27.19 | $27.30 | $27.30 | 244,735 |
2024-02-20 | $27.32 | $27.39 | $27.21 | $27.27 | $27.27 | 669,551 |
2024-02-16 | $27.15 | $27.30 | $27.12 | $27.18 | $27.18 | 190,636 |
2024-02-15 | $26.97 | $27.15 | $26.97 | $27.13 | $27.13 | 201,757 |
2024-02-14 | $26.76 | $26.88 | $26.74 | $26.87 | $26.87 | 146,704 |
2024-02-13 | $26.71 | $26.74 | $26.45 | $26.56 | $26.56 | 341,330 |
2024-02-12 | $26.94 | $27.10 | $26.94 | $27.00 | $27.00 | 254,711 |
2024-02-09 | $26.84 | $26.95 | $26.78 | $26.95 | $26.95 | 289,300 |
2024-02-08 | $26.86 | $26.86 | $26.76 | $26.84 | $26.84 | 327,325 |
2024-02-07 | $26.88 | $26.91 | $26.82 | $26.88 | $26.88 | 206,931 |
2024-02-06 | $26.67 | $26.87 | $26.67 | $26.86 | $26.86 | 340,464 |
2024-02-05 | $26.55 | $26.64 | $26.44 | $26.59 | $26.59 | 257,373 |
2024-02-02 | $26.71 | $26.71 | $26.58 | $26.69 | $26.69 | 382,337 |
2024-02-01 | $26.70 | $26.87 | $26.64 | $26.86 | $26.86 | 324,532 |
2024-01-31 | $26.82 | $26.89 | $26.57 | $26.59 | $26.59 | 354,249 |
2024-01-30 | $26.75 | $26.78 | $26.67 | $26.78 | $26.78 | 169,468 |
2024-01-29 | $26.77 | $26.87 | $26.67 | $26.84 | $26.84 | 226,668 |
2024-01-26 | $26.75 | $26.78 | $26.70 | $26.73 | $26.73 | 184,806 |
2024-01-25 | $26.65 | $26.66 | $26.53 | $26.64 | $26.64 | 204,553 |
2024-01-24 | $26.70 | $26.74 | $26.57 | $26.57 | $26.57 | 481,025 |
2024-01-23 | $26.28 | $26.39 | $26.25 | $26.38 | $26.38 | 481,185 |
2024-01-22 | $26.36 | $26.42 | $26.30 | $26.34 | $26.34 | 448,127 |
2024-01-19 | $26.21 | $26.38 | $26.13 | $26.37 | $26.37 | 576,101 |
2024-01-18 | $26.16 | $26.26 | $26.10 | $26.26 | $26.26 | 440,815 |
2024-01-17 | $25.98 | $26.04 | $25.88 | $26.02 | $26.02 | 709,737 |
2024-01-16 | $26.48 | $26.48 | $26.28 | $26.32 | $26.32 | 803,158 |
2024-01-12 | $26.88 | $26.96 | $26.75 | $26.79 | $26.79 | 679,253 |
2024-01-11 | $26.77 | $26.79 | $26.47 | $26.68 | $26.68 | 776,550 |
2024-01-10 | $26.65 | $26.71 | $26.62 | $26.66 | $26.66 | 433,634 |
2024-01-09 | $26.57 | $26.64 | $26.54 | $26.59 | $26.59 | 1,566,778 |
2024-01-08 | $26.61 | $26.87 | $26.59 | $26.84 | $26.84 | 1,021,754 |
2024-01-05 | $26.57 | $26.81 | $26.54 | $26.66 | $26.66 | 2,109,119 |
2024-01-04 | $26.55 | $26.70 | $26.55 | $26.57 | $26.57 | 274,075 |
2024-01-03 | $26.48 | $26.62 | $26.42 | $26.56 | $26.56 | 520,631 |
2024-01-02 | $26.74 | $26.84 | $26.69 | $26.72 | $26.72 | 537,664 |
2023-12-29 | $27.07 | $27.13 | $26.98 | $27.04 | $27.04 | 283,303 |
2023-12-28 | $27.06 | $27.16 | $27.01 | $27.01 | $27.01 | 242,086 |
2023-12-27 | $26.91 | $27.03 | $26.91 | $27.01 | $27.01 | 327,252 |
2023-12-26 | $26.83 | $26.92 | $26.82 | $26.90 | $26.90 | 268,912 |
2023-12-22 | $26.72 | $26.80 | $26.66 | $26.74 | $26.74 | 354,452 |
2023-12-21 | $26.60 | $26.73 | $26.55 | $26.73 | $26.73 | 517,521 |
2023-12-20 | $26.59 | $26.64 | $26.27 | $26.27 | $26.27 | 440,712 |
2023-12-19 | $26.49 | $26.63 | $26.49 | $26.62 | $26.62 | 444,310 |
2023-12-18 | $26.41 | $26.41 | $26.30 | $26.38 | $26.38 | 746,390 |
2023-12-15 | $26.48 | $26.50 | $26.30 | $26.30 | $26.30 | 281,616 |
2023-12-14 | $26.77 | $26.96 | $26.77 | $26.89 | $26.54 | 615,752 |
2023-12-13 | $26.24 | $26.64 | $26.14 | $26.63 | $26.28 | 448,139 |
2023-12-12 | $26.19 | $26.27 | $26.11 | $26.27 | $25.93 | 943,224 |
2023-12-11 | $26.14 | $26.26 | $26.12 | $26.26 | $25.92 | 570,558 |
2023-12-08 | $26.03 | $26.21 | $26.03 | $26.18 | $25.84 | 428,829 |
2023-12-07 | $26.06 | $26.17 | $25.99 | $26.14 | $25.80 | 1,106,106 |
2023-12-06 | $26.24 | $26.26 | $26.00 | $26.02 | $25.68 | 976,088 |
2023-12-05 | $26.02 | $26.07 | $25.94 | $26.01 | $25.67 | 381,780 |
2023-12-04 | $26.11 | $26.20 | $26.04 | $26.09 | $25.75 | 838,600 |
2023-12-01 | $26.02 | $26.34 | $26.02 | $26.33 | $25.99 | 453,067 |
2023-11-30 | $26.12 | $26.16 | $25.99 | $26.11 | $25.77 | 376,071 |
2023-11-29 | $26.12 | $26.17 | $26.05 | $26.08 | $25.74 | 343,226 |
2023-11-28 | $25.98 | $26.15 | $25.97 | $26.09 | $25.75 | 257,093 |
2023-11-27 | $26.05 | $26.05 | $25.96 | $26.02 | $25.68 | 275,302 |
2023-11-24 | $26.02 | $26.12 | $26.02 | $26.11 | $25.77 | 186,986 |
2023-11-22 | $25.97 | $25.99 | $25.84 | $25.96 | $25.62 | 184,171 |
2023-11-21 | $26.02 | $26.05 | $25.91 | $25.92 | $25.58 | 287,673 |
2023-11-20 | $25.93 | $26.11 | $25.91 | $26.06 | $25.72 | 1,251,512 |
2023-11-17 | $25.80 | $25.91 | $25.78 | $25.90 | $25.56 | 911,462 |
2023-11-16 | $25.61 | $25.72 | $25.55 | $25.62 | $25.29 | 383,284 |
2023-11-15 | $25.77 | $25.85 | $25.70 | $25.73 | $25.40 | 1,317,562 |
2023-11-14 | $25.47 | $25.74 | $25.47 | $25.71 | $25.38 | 344,782 |
2023-11-13 | $24.97 | $25.15 | $24.92 | $25.09 | $24.76 | 298,932 |
2023-11-10 | $24.93 | $25.06 | $24.78 | $25.04 | $24.71 | 288,994 |
2023-11-09 | $25.13 | $25.19 | $24.89 | $24.90 | $24.58 | 571,235 |
2023-11-08 | $25.01 | $25.07 | $24.91 | $24.97 | $24.65 | 353,513 |
2023-11-07 | $24.99 | $25.07 | $24.92 | $25.04 | $24.71 | 301,531 |
2023-11-06 | $25.26 | $25.27 | $25.14 | $25.19 | $24.86 | 375,600 |
2023-11-03 | $25.10 | $25.28 | $25.10 | $25.21 | $24.88 | 387,536 |
2023-11-02 | $24.73 | $24.90 | $24.72 | $24.88 | $24.56 | 527,746 |
2023-11-01 | $24.19 | $24.38 | $24.17 | $24.37 | $24.05 | 331,544 |
2023-10-31 | $24.13 | $24.15 | $24.01 | $24.14 | $23.83 | 474,813 |
2023-10-30 | $24.09 | $24.18 | $24.02 | $24.13 | $23.82 | 529,829 |
2023-10-27 | $24.10 | $24.10 | $23.79 | $23.83 | $23.52 | 503,118 |
2023-10-26 | $23.97 | $24.03 | $23.83 | $23.91 | $23.60 | 421,184 |
2023-10-25 | $24.13 | $24.25 | $24.05 | $24.06 | $23.75 | 356,756 |
2023-10-24 | $24.15 | $24.31 | $24.15 | $24.28 | $23.96 | 386,736 |
2023-10-23 | $23.97 | $24.25 | $23.90 | $24.10 | $23.79 | 1,355,324 |
2023-10-20 | $24.25 | $24.30 | $24.09 | $24.10 | $23.79 | 476,842 |
2023-10-19 | $24.47 | $24.59 | $24.33 | $24.37 | $24.05 | 387,521 |
2023-10-18 | $24.74 | $24.75 | $24.51 | $24.54 | $24.22 | 529,068 |
2023-10-17 | $24.76 | $25.05 | $24.76 | $24.95 | $24.63 | 246,219 |
2023-10-16 | $24.80 | $24.98 | $24.78 | $24.96 | $24.64 | 339,656 |
2023-10-13 | $24.92 | $24.98 | $24.71 | $24.76 | $24.44 | 302,009 |
2023-10-12 | $25.18 | $25.18 | $24.85 | $24.93 | $24.61 | 436,378 |
2023-10-11 | $25.16 | $25.23 | $25.03 | $25.17 | $24.84 | 242,178 |
2023-10-10 | $24.92 | $25.11 | $24.92 | $25.03 | $24.70 | 255,061 |
2023-10-09 | $24.50 | $24.71 | $24.48 | $24.68 | $24.36 | 239,269 |
2023-10-06 | $24.40 | $24.78 | $24.28 | $24.71 | $24.39 | 423,366 |
2023-10-05 | $24.33 | $24.45 | $24.28 | $24.43 | $24.11 | 554,758 |
2023-10-04 | $24.30 | $24.30 | $24.09 | $24.25 | $23.93 | 553,876 |
2023-10-03 | $24.35 | $24.42 | $24.19 | $24.25 | $23.93 | 1,134,622 |
2023-10-02 | $24.78 | $24.78 | $24.50 | $24.56 | $24.24 | 302,905 |
2023-09-29 | $25.19 | $25.19 | $24.84 | $24.89 | $24.89 | 378,687 |
2023-09-28 | $24.75 | $25.00 | $24.73 | $24.95 | $24.95 | 494,722 |
2023-09-27 | $24.91 | $24.95 | $24.62 | $24.77 | $24.77 | 265,918 |
2023-09-26 | $24.92 | $24.99 | $24.78 | $24.80 | $24.80 | 232,970 |
2023-09-25 | $25.03 | $25.15 | $25.01 | $25.14 | $25.14 | 389,279 |
2023-09-22 | $25.37 | $25.42 | $25.22 | $25.22 | $25.22 | 152,791 |
2023-09-21 | $25.34 | $25.35 | $25.14 | $25.14 | $25.14 | 265,688 |
2023-09-20 | $25.77 | $25.87 | $25.59 | $25.59 | $25.59 | 219,670 |
2023-09-19 | $25.71 | $25.73 | $25.60 | $25.67 | $25.67 | 87,429 |
2023-09-18 | $25.65 | $25.72 | $25.60 | $25.68 | $25.68 | 172,358 |
2023-09-15 | $25.84 | $25.92 | $25.74 | $25.77 | $25.77 | 208,702 |
2023-09-14 | $25.70 | $25.85 | $25.69 | $25.81 | $25.81 | 236,852 |
2023-09-13 | $25.54 | $25.60 | $25.48 | $25.53 | $25.53 | 100,474 |
2023-09-12 | $25.50 | $25.65 | $25.50 | $25.58 | $25.58 | 390,377 |
2023-09-11 | $25.60 | $25.66 | $25.53 | $25.64 | $25.64 | 944,874 |
2023-09-08 | $25.35 | $25.44 | $25.33 | $25.35 | $25.35 | 358,022 |
2023-09-07 | $25.43 | $25.44 | $25.31 | $25.37 | $25.37 | 595,083 |
2023-09-06 | $25.59 | $25.66 | $25.46 | $25.53 | $25.53 | 118,193 |
2023-09-05 | $25.75 | $25.79 | $25.62 | $25.63 | $25.63 | 183,425 |
2023-09-01 | $25.99 | $26.02 | $25.78 | $25.82 | $25.82 | 159,267 |
2023-08-31 | $25.86 | $25.86 | $25.68 | $25.72 | $25.72 | 138,105 |
2023-08-30 | $25.89 | $25.98 | $25.83 | $25.87 | $25.87 | 2,080,241 |
2023-08-29 | $25.55 | $25.93 | $25.55 | $25.92 | $25.92 | 140,445 |
2023-08-28 | $25.51 | $25.61 | $25.48 | $25.58 | $25.58 | 193,904 |
2023-08-25 | $25.32 | $25.41 | $25.10 | $25.32 | $25.32 | 387,432 |
2023-08-24 | $25.45 | $25.48 | $25.20 | $25.22 | $25.22 | 269,025 |
2023-08-23 | $25.27 | $25.52 | $25.27 | $25.47 | $25.47 | 214,751 |
2023-08-22 | $25.34 | $25.34 | $25.17 | $25.18 | $25.18 | 156,993 |
2023-08-21 | $25.17 | $25.27 | $25.10 | $25.25 | $25.25 | 238,022 |
2023-08-18 | $24.99 | $25.20 | $24.99 | $25.16 | $25.16 | 267,258 |
2023-08-17 | $25.45 | $25.47 | $25.18 | $25.19 | $25.19 | 319,631 |
2023-08-16 | $25.43 | $25.51 | $25.31 | $25.32 | $25.32 | 395,206 |
2023-08-15 | $25.72 | $25.72 | $25.47 | $25.52 | $25.52 | 150,188 |
2023-08-14 | $25.73 | $25.88 | $25.64 | $25.84 | $25.84 | 169,127 |
2023-08-11 | $26.00 | $26.07 | $25.92 | $25.98 | $25.98 | 366,607 |
2023-08-10 | $26.38 | $26.51 | $26.17 | $26.20 | $26.20 | 211,192 |
2023-08-09 | $26.18 | $26.21 | $26.06 | $26.10 | $26.10 | 505,154 |
2023-08-08 | $25.99 | $26.12 | $25.90 | $26.08 | $26.08 | 742,608 |
2023-08-07 | $26.29 | $26.31 | $26.16 | $26.29 | $26.29 | 192,610 |
2023-08-04 | $26.26 | $26.43 | $26.14 | $26.17 | $26.17 | 585,470 |
2023-08-03 | $26.03 | $26.21 | $26.00 | $26.12 | $26.12 | 281,208 |
2023-08-02 | $26.39 | $26.39 | $26.14 | $26.16 | $26.16 | 472,019 |
2023-08-01 | $26.82 | $26.85 | $26.69 | $26.74 | $26.74 | 151,122 |
2023-07-31 | $27.04 | $27.12 | $27.02 | $27.04 | $27.04 | 203,174 |
2023-07-28 | $26.96 | $27.09 | $26.95 | $27.04 | $27.04 | 107,513 |
2023-07-27 | $27.00 | $27.02 | $26.69 | $26.71 | $26.71 | 184,043 |
2023-07-26 | $26.66 | $26.93 | $26.66 | $26.87 | $26.87 | 120,188 |
2023-07-25 | $26.74 | $26.82 | $26.74 | $26.77 | $26.77 | 430,409 |
2023-07-24 | $26.59 | $26.76 | $26.57 | $26.69 | $26.69 | 120,152 |
2023-07-21 | $26.64 | $26.67 | $26.59 | $26.63 | $26.63 | 205,184 |
2023-07-20 | $26.68 | $26.74 | $26.58 | $26.60 | $26.60 | 143,676 |
2023-07-19 | $26.80 | $26.87 | $26.71 | $26.77 | $26.77 | 248,762 |
2023-07-18 | $26.67 | $26.82 | $26.65 | $26.78 | $26.78 | 476,634 |
2023-07-17 | $26.61 | $26.73 | $26.55 | $26.71 | $26.71 | 227,864 |
2023-07-14 | $26.84 | $26.86 | $26.71 | $26.72 | $26.72 | 301,738 |
2023-07-13 | $26.74 | $26.91 | $26.72 | $26.89 | $26.89 | 264,923 |
2023-07-12 | $26.33 | $26.50 | $26.31 | $26.49 | $26.49 | 141,926 |
2023-07-11 | $25.88 | $26.00 | $25.81 | $25.99 | $25.99 | 200,171 |
2023-07-10 | $25.62 | $25.77 | $25.61 | $25.75 | $25.75 | 164,715 |
2023-07-07 | $25.50 | $25.83 | $25.50 | $25.70 | $25.70 | 297,964 |
2023-07-06 | $25.62 | $25.62 | $25.39 | $25.50 | $25.50 | 409,776 |
2023-07-05 | $26.05 | $26.06 | $25.96 | $26.00 | $26.00 | 1,124,567 |
2023-07-03 | $26.24 | $26.28 | $26.20 | $26.26 | $26.26 | 338,125 |
2023-06-30 | $26.05 | $26.17 | $26.03 | $26.13 | $26.13 | 570,787 |
2023-06-29 | $25.76 | $25.86 | $25.76 | $25.86 | $25.86 | 896,977 |
2023-06-28 | $25.85 | $25.93 | $25.82 | $25.89 | $25.89 | 273,762 |
2023-06-27 | $25.79 | $25.95 | $25.72 | $25.93 | $25.93 | 477,030 |
2023-06-26 | $25.64 | $25.73 | $25.64 | $25.66 | $25.66 | 189,408 |
2023-06-23 | $25.58 | $25.67 | $25.56 | $25.62 | $25.62 | 141,814 |
2023-06-22 | $25.93 | $26.02 | $25.93 | $25.98 | $25.98 | 140,344 |
2023-06-21 | $26.05 | $26.19 | $26.02 | $26.12 | $26.12 | 96,291 |
2023-06-20 | $26.22 | $26.22 | $26.06 | $26.11 | $26.11 | 207,524 |
2023-06-16 | $26.65 | $26.65 | $26.48 | $26.50 | $26.50 | 108,238 |
2023-06-15 | $26.32 | $26.58 | $26.31 | $26.55 | $26.55 | 258,506 |
2023-06-14 | $26.24 | $26.38 | $26.15 | $26.29 | $26.29 | 230,837 |
2023-06-13 | $26.13 | $26.21 | $26.10 | $26.16 | $26.16 | 722,350 |
2023-06-12 | $25.86 | $25.92 | $25.81 | $25.90 | $25.90 | 127,780 |
2023-06-09 | $25.81 | $25.88 | $25.76 | $25.82 | $25.82 | 237,374 |
2023-06-08 | $25.64 | $25.80 | $25.62 | $25.79 | $25.79 | 167,474 |
2023-06-07 | $25.66 | $25.78 | $25.53 | $25.56 | $25.56 | 168,018 |
2023-06-06 | $25.51 | $25.75 | $25.51 | $25.73 | $25.73 | 215,813 |
2023-06-05 | $25.59 | $25.59 | $25.49 | $25.53 | $25.53 | 216,576 |
2023-06-02 | $25.58 | $25.64 | $25.56 | $25.63 | $25.63 | 203,364 |
2023-06-01 | $24.98 | $25.28 | $24.97 | $25.26 | $25.26 | 302,880 |
2023-05-31 | $25.33 | $25.33 | $25.11 | $25.29 | $24.88 | 432,917 |
2023-05-30 | $25.72 | $25.73 | $25.47 | $25.53 | $25.12 | 197,682 |
2023-05-26 | $25.66 | $25.83 | $25.65 | $25.81 | $25.40 | 126,032 |
2023-05-25 | $25.56 | $25.57 | $25.43 | $25.51 | $25.10 | 421,552 |
2023-05-24 | $25.64 | $25.66 | $25.53 | $25.54 | $25.13 | 275,353 |
2023-05-23 | $26.03 | $26.05 | $25.84 | $25.84 | $25.43 | 167,409 |
2023-05-22 | $26.18 | $26.27 | $26.18 | $26.23 | $25.81 | 186,286 |
2023-05-19 | $26.13 | $26.21 | $26.11 | $26.15 | $26.15 | 136,468 |
2023-05-18 | $26.06 | $26.06 | $25.92 | $26.06 | $26.06 | 145,292 |
2023-05-17 | $26.01 | $26.13 | $25.93 | $26.13 | $26.13 | 225,365 |
2023-05-16 | $26.12 | $26.15 | $25.99 | $26.00 | $26.00 | 144,757 |
2023-05-15 | $26.10 | $26.25 | $26.06 | $26.25 | $26.25 | 170,345 |
2023-05-12 | $26.06 | $26.06 | $25.88 | $25.96 | $25.96 | 107,694 |
2023-05-11 | $26.00 | $26.09 | $25.88 | $26.09 | $26.09 | 454,737 |
2023-05-10 | $26.23 | $26.23 | $26.01 | $26.16 | $26.16 | 347,751 |
2023-05-09 | $26.12 | $26.23 | $26.09 | $26.20 | $26.20 | 125,597 |
2023-05-08 | $26.40 | $26.40 | $26.29 | $26.31 | $26.31 | 131,085 |
2023-05-05 | $26.07 | $26.34 | $26.04 | $26.31 | $26.31 | 507,453 |
2023-05-04 | $25.93 | $26.00 | $25.85 | $25.91 | $25.91 | 179,907 |
2023-05-03 | $25.95 | $26.10 | $25.90 | $25.91 | $25.91 | 170,075 |
2023-05-02 | $25.96 | $25.96 | $25.74 | $25.89 | $25.89 | 456,843 |
2023-05-01 | $26.18 | $26.30 | $26.15 | $26.15 | $26.15 | 179,970 |
2023-04-28 | $26.01 | $26.22 | $26.01 | $26.21 | $26.21 | 170,815 |
2023-04-27 | $26.00 | $26.18 | $25.94 | $26.18 | $26.18 | 121,121 |
2023-04-26 | $26.02 | $26.02 | $25.82 | $25.85 | $25.85 | 138,190 |
2023-04-25 | $26.02 | $26.06 | $25.80 | $25.80 | $25.80 | 340,857 |
2023-04-24 | $26.19 | $26.23 | $26.15 | $26.23 | $26.23 | 196,414 |
2023-04-21 | $26.14 | $26.20 | $26.02 | $26.19 | $26.19 | 171,036 |
2023-04-20 | $26.16 | $26.27 | $26.13 | $26.20 | $26.20 | 106,179 |
2023-04-19 | $26.15 | $26.23 | $26.15 | $26.19 | $26.19 | 155,959 |
2023-04-18 | $26.34 | $26.39 | $26.28 | $26.35 | $26.35 | 142,474 |
2023-04-17 | $26.25 | $26.27 | $26.14 | $26.27 | $26.27 | 217,550 |
2023-04-14 | $26.33 | $26.40 | $26.15 | $26.26 | $26.26 | 169,158 |
2023-04-13 | $26.24 | $26.38 | $26.23 | $26.35 | $26.35 | 258,305 |
2023-04-12 | $26.16 | $26.17 | $25.98 | $26.00 | $26.00 | 302,785 |
2023-04-11 | $25.93 | $26.01 | $25.92 | $25.96 | $25.96 | 175,790 |
2023-04-10 | $25.69 | $25.84 | $25.68 | $25.83 | $25.83 | 349,059 |
2023-04-06 | $25.71 | $25.91 | $25.68 | $25.86 | $25.86 | 430,804 |
2023-04-05 | $25.83 | $25.86 | $25.66 | $25.73 | $25.73 | 294,978 |
2023-04-04 | $25.91 | $25.99 | $25.84 | $25.91 | $25.91 | 346,086 |
2023-04-03 | $25.80 | $25.93 | $25.77 | $25.93 | $25.93 | 249,648 |
2023-03-31 | $25.72 | $25.79 | $25.69 | $25.73 | $25.73 | 317,273 |
2023-03-30 | $25.65 | $25.70 | $25.61 | $25.67 | $25.67 | 241,317 |
2023-03-29 | $25.31 | $25.40 | $25.29 | $25.38 | $25.38 | 307,641 |
2023-03-28 | $25.08 | $25.17 | $25.05 | $25.15 | $25.15 | 947,720 |
2023-03-27 | $24.96 | $25.04 | $24.88 | $25.03 | $25.03 | 449,657 |
2023-03-24 | $24.77 | $24.90 | $24.67 | $24.90 | $24.90 | 281,884 |
2023-03-23 | $25.13 | $25.31 | $24.85 | $24.96 | $24.96 | 329,122 |
2023-03-22 | $24.97 | $25.28 | $24.86 | $24.86 | $24.86 | 491,519 |
2023-03-21 | $24.91 | $24.95 | $24.79 | $24.92 | $24.92 | 191,792 |
2023-03-20 | $24.49 | $24.65 | $24.44 | $24.62 | $24.62 | 257,389 |
2023-03-17 | $24.37 | $24.42 | $24.22 | $24.31 | $24.31 | 290,017 |
2023-03-16 | $24.09 | $24.54 | $24.06 | $24.53 | $24.53 | 444,056 |
2023-03-15 | $24.07 | $24.21 | $23.91 | $24.17 | $24.17 | 699,400 |
2023-03-14 | $24.77 | $24.87 | $24.68 | $24.83 | $24.83 | 691,279 |
2023-03-13 | $24.52 | $24.80 | $24.47 | $24.60 | $24.60 | 973,559 |
2023-03-10 | $24.95 | $25.03 | $24.70 | $24.72 | $24.72 | 1,380,733 |
2023-03-09 | $25.19 | $25.28 | $24.91 | $24.95 | $24.95 | 509,625 |
2023-03-08 | $25.19 | $25.31 | $25.14 | $25.24 | $25.24 | 353,021 |
2023-03-07 | $25.49 | $25.50 | $25.10 | $25.12 | $25.12 | 513,571 |
2023-03-06 | $25.56 | $25.67 | $25.54 | $25.55 | $25.55 | 349,454 |
2023-03-03 | $25.41 | $25.64 | $25.37 | $25.61 | $25.61 | 303,835 |
2023-03-02 | $25.09 | $25.34 | $25.07 | $25.31 | $25.31 | 190,737 |
2023-03-01 | $25.30 | $25.33 | $25.15 | $25.24 | $25.24 | 229,347 |
2023-02-28 | $25.08 | $25.14 | $24.96 | $24.96 | $24.96 | 915,768 |
2023-02-27 | $25.15 | $25.23 | $25.10 | $25.16 | $25.16 | 550,094 |
2023-02-24 | $24.91 | $24.98 | $24.81 | $24.93 | $24.93 | 425,275 |
2023-02-23 | $25.42 | $25.44 | $25.16 | $25.34 | $25.34 | 732,457 |
2023-02-22 | $25.34 | $25.38 | $25.19 | $25.22 | $25.22 | 371,030 |
2023-02-21 | $25.51 | $25.57 | $25.37 | $25.37 | $25.37 | 494,657 |
2023-02-17 | $25.53 | $25.70 | $25.50 | $25.67 | $25.67 | 455,823 |
2023-02-16 | $25.64 | $25.86 | $25.59 | $25.72 | $25.72 | 465,377 |
2023-02-15 | $25.61 | $25.82 | $25.61 | $25.81 | $25.81 | 406,369 |
2023-02-14 | $25.81 | $26.08 | $25.74 | $25.97 | $25.97 | 602,923 |
2023-02-13 | $25.78 | $25.97 | $25.73 | $25.94 | $25.94 | 397,331 |
2023-02-10 | $25.74 | $25.76 | $25.62 | $25.72 | $25.72 | 455,878 |
2023-02-09 | $26.13 | $26.16 | $25.78 | $25.83 | $25.83 | 370,223 |
2023-02-08 | $25.87 | $25.93 | $25.73 | $25.79 | $25.79 | 500,303 |
2023-02-07 | $25.61 | $25.95 | $25.56 | $25.90 | $25.90 | 552,774 |
2023-02-06 | $25.71 | $25.75 | $25.55 | $25.71 | $25.71 | 440,610 |
2023-02-03 | $26.04 | $26.21 | $25.94 | $25.99 | $25.99 | 1,380,523 |
2023-02-02 | $26.39 | $26.39 | $26.14 | $26.28 | $26.28 | 481,608 |
2023-02-01 | $26.14 | $26.46 | $25.93 | $26.36 | $26.36 | 963,247 |
2023-01-31 | $25.90 | $26.14 | $25.87 | $26.13 | $26.13 | 1,184,472 |
2023-01-30 | $26.11 | $26.20 | $26.00 | $26.00 | $26.00 | 681,582 |
2023-01-27 | $26.23 | $26.33 | $26.16 | $26.28 | $26.28 | 802,172 |
2023-01-26 | $26.35 | $26.35 | $26.14 | $26.35 | $26.35 | 584,586 |
2023-01-25 | $26.01 | $26.25 | $25.97 | $26.23 | $26.23 | 1,699,546 |
2023-01-24 | $26.03 | $26.18 | $25.96 | $26.16 | $26.16 | 407,904 |
2023-01-23 | $25.93 | $26.18 | $25.93 | $26.14 | $26.14 | 1,017,624 |
2023-01-20 | $25.75 | $26.01 | $25.71 | $26.00 | $26.00 | 1,018,843 |
2023-01-19 | $25.69 | $25.79 | $25.60 | $25.73 | $25.73 | 2,428,776 |
2023-01-18 | $26.10 | $26.12 | $25.69 | $25.69 | $25.69 | 1,412,671 |
2023-01-17 | $25.84 | $25.91 | $25.76 | $25.84 | $25.84 | 1,616,153 |
2023-01-13 | $25.55 | $25.82 | $25.55 | $25.82 | $25.82 | 808,997 |
2023-01-12 | $25.54 | $25.71 | $25.27 | $25.67 | $25.67 | 2,172,578 |
2023-01-11 | $25.28 | $25.37 | $25.22 | $25.36 | $25.36 | 698,090 |
2023-01-10 | $25.14 | $25.21 | $25.03 | $25.21 | $25.21 | 1,155,009 |
2023-01-09 | $25.23 | $25.35 | $25.11 | $25.13 | $25.13 | 837,295 |
2023-01-06 | $24.59 | $25.02 | $24.45 | $24.99 | $24.99 | 1,271,439 |
2023-01-05 | $24.39 | $24.52 | $24.38 | $24.44 | $24.44 | 723,150 |
2023-01-04 | $24.57 | $24.69 | $24.42 | $24.65 | $24.65 | 828,587 |
2023-01-03 | $24.29 | $24.45 | $24.11 | $24.20 | $24.20 | 1,367,416 |
2022-12-30 | $24.11 | $24.24 | $23.99 | $24.06 | $24.06 | 501,443 |
2022-12-29 | $24.14 | $24.35 | $24.14 | $24.31 | $24.31 | 919,077 |
2022-12-28 | $24.23 | $24.26 | $23.90 | $23.92 | $23.92 | 615,229 |
2022-12-27 | $24.12 | $24.29 | $24.12 | $24.22 | $24.22 | 703,834 |
2022-12-23 | $23.98 | $24.11 | $23.91 | $24.10 | $24.10 | 705,205 |
2022-12-22 | $24.11 | $24.11 | $23.80 | $24.01 | $24.01 | 940,774 |
2022-12-21 | $24.06 | $24.26 | $24.04 | $24.21 | $24.21 | 1,069,571 |
2022-12-20 | $23.94 | $24.10 | $23.91 | $23.93 | $23.93 | 3,090,746 |
2022-12-19 | $24.03 | $24.05 | $23.84 | $23.89 | $23.89 | 1,039,275 |
2022-12-16 | $23.98 | $24.04 | $23.86 | $23.94 | $23.94 | 1,143,706 |
2022-12-15 | $24.77 | $24.79 | $24.34 | $24.45 | $24.10 | 1,404,418 |
2022-12-14 | $25.05 | $25.19 | $24.85 | $25.01 | $24.65 | 709,346 |
2022-12-13 | $25.35 | $25.40 | $24.96 | $25.04 | $24.68 | 895,373 |
2022-12-12 | $24.70 | $24.76 | $24.59 | $24.76 | $24.40 | 1,550,465 |
2022-12-09 | $24.77 | $24.92 | $24.70 | $24.70 | $24.70 | 1,105,029 |
2022-12-08 | $24.66 | $24.79 | $24.60 | $24.76 | $24.76 | 2,027,131 |
2022-12-07 | $24.57 | $24.66 | $24.49 | $24.56 | $24.56 | 1,049,306 |
2022-12-06 | $24.80 | $24.82 | $24.53 | $24.62 | $24.62 | 620,976 |
2022-12-05 | $24.97 | $25.05 | $24.67 | $24.73 | $24.73 | 931,641 |
2022-12-02 | $24.81 | $25.13 | $24.81 | $25.07 | $25.07 | 820,490 |
2022-12-01 | $25.13 | $25.19 | $24.94 | $25.05 | $25.05 | 793,888 |
2022-11-30 | $24.67 | $25.02 | $24.50 | $24.92 | $24.92 | 1,979,348 |
2022-11-29 | $24.38 | $24.52 | $24.34 | $24.41 | $24.41 | 596,110 |
2022-11-28 | $24.37 | $24.49 | $24.20 | $24.20 | $24.20 | 1,788,315 |
2022-11-25 | $24.43 | $24.52 | $24.40 | $24.47 | $24.47 | 210,838 |
2022-11-23 | $24.23 | $24.45 | $24.22 | $24.43 | $24.43 | 509,772 |
2022-11-22 | $24.00 | $24.19 | $23.99 | $24.17 | $24.17 | 607,183 |
2022-11-21 | $23.89 | $23.94 | $23.80 | $23.90 | $23.90 | 923,768 |
2022-11-18 | $24.17 | $24.17 | $24.03 | $24.11 | $24.11 | 889,278 |
2022-11-17 | $23.80 | $24.16 | $23.80 | $24.14 | $24.14 | 903,790 |
2022-11-16 | $24.25 | $24.26 | $24.06 | $24.11 | $24.11 | 696,242 |
2022-11-15 | $24.46 | $24.50 | $24.07 | $24.26 | $24.26 | 554,167 |
2022-11-14 | $24.03 | $24.17 | $23.98 | $23.98 | $23.98 | 807,896 |
2022-11-11 | $24.00 | $24.25 | $23.93 | $24.22 | $24.22 | 625,050 |
2022-11-10 | $23.45 | $23.75 | $23.34 | $23.75 | $23.75 | 717,793 |
2022-11-09 | $22.82 | $22.95 | $22.62 | $22.63 | $22.63 | 404,181 |
2022-11-08 | $22.88 | $23.10 | $22.80 | $22.98 | $22.98 | 316,926 |
2022-11-07 | $22.78 | $22.82 | $22.67 | $22.75 | $22.75 | 1,446,586 |
2022-11-04 | $22.53 | $22.72 | $22.39 | $22.69 | $22.69 | 474,115 |
2022-11-03 | $21.67 | $21.93 | $21.66 | $21.83 | $21.83 | 369,043 |
2022-11-02 | $22.25 | $22.54 | $21.92 | $21.92 | $21.92 | 943,253 |
2022-11-01 | $22.48 | $22.48 | $22.15 | $22.22 | $22.22 | 473,854 |
2022-10-31 | $21.90 | $22.04 | $21.90 | $21.99 | $21.99 | 664,022 |
2022-10-28 | $21.93 | $22.16 | $21.88 | $22.16 | $22.16 | 764,971 |
2022-10-27 | $22.15 | $22.30 | $22.04 | $22.05 | $22.05 | 1,085,275 |
2022-10-26 | $21.98 | $22.38 | $21.98 | $22.21 | $22.21 | 503,817 |
2022-10-25 | $21.75 | $21.99 | $21.75 | $21.98 | $21.98 | 2,612,994 |
2022-10-24 | $21.59 | $21.67 | $21.41 | $21.61 | $21.61 | 817,794 |
2022-10-21 | $21.32 | $21.86 | $21.26 | $21.86 | $21.86 | 720,277 |
2022-10-20 | $21.55 | $21.80 | $21.43 | $21.48 | $21.48 | 429,748 |
2022-10-19 | $21.54 | $21.62 | $21.36 | $21.46 | $21.46 | 590,411 |
2022-10-18 | $21.94 | $21.96 | $21.59 | $21.75 | $21.75 | 943,526 |
2022-10-17 | $21.57 | $21.74 | $21.56 | $21.64 | $21.64 | 597,368 |
2022-10-14 | $21.56 | $21.62 | $21.09 | $21.09 | $21.09 | 693,064 |
2022-10-13 | $20.64 | $21.55 | $20.63 | $21.44 | $21.44 | 1,010,858 |
2022-10-12 | $21.07 | $21.19 | $21.01 | $21.09 | $21.09 | 543,977 |
2022-10-11 | $21.23 | $21.43 | $21.05 | $21.11 | $21.11 | 927,186 |
2022-10-10 | $21.52 | $21.52 | $21.28 | $21.37 | $21.37 | 1,691,428 |
2022-10-07 | $21.80 | $21.83 | $21.50 | $21.57 | $21.57 | 541,516 |
2022-10-06 | $22.05 | $22.17 | $21.93 | $21.97 | $21.97 | 1,438,596 |
2022-10-05 | $22.14 | $22.39 | $22.03 | $22.27 | $22.27 | 739,933 |
2022-10-04 | $22.15 | $22.48 | $22.15 | $22.47 | $22.47 | 894,823 |
2022-10-03 | $21.39 | $21.70 | $21.33 | $21.63 | $21.63 | 894,723 |
2022-09-30 | $21.22 | $21.47 | $21.17 | $21.21 | $21.21 | 804,459 |
2022-09-29 | $21.30 | $21.32 | $21.04 | $21.31 | $21.31 | 1,129,005 |
2022-09-28 | $21.15 | $21.67 | $21.09 | $21.61 | $21.61 | 3,193,711 |
2022-09-27 | $21.39 | $21.52 | $21.07 | $21.19 | $21.19 | 1,146,672 |
2022-09-26 | $21.38 | $21.55 | $21.17 | $21.26 | $21.26 | 2,598,975 |
2022-09-23 | $21.76 | $21.78 | $21.43 | $21.58 | $21.58 | 3,416,751 |
2022-09-22 | $22.38 | $22.42 | $22.16 | $22.25 | $22.25 | 528,850 |
2022-09-21 | $22.61 | $22.76 | $22.31 | $22.32 | $22.32 | 574,108 |
2022-09-20 | $22.68 | $22.74 | $22.52 | $22.63 | $22.63 | 379,128 |
2022-09-19 | $22.59 | $22.96 | $22.59 | $22.94 | $22.94 | 496,656 |
2022-09-16 | $22.80 | $22.92 | $22.72 | $22.85 | $22.85 | 518,677 |
2022-09-15 | $23.08 | $23.27 | $22.98 | $23.04 | $23.04 | 1,365,857 |
2022-09-14 | $23.23 | $23.34 | $23.13 | $23.27 | $23.27 | 273,896 |
2022-09-13 | $23.51 | $23.61 | $23.13 | $23.17 | $23.17 | 789,809 |
2022-09-12 | $23.87 | $24.02 | $23.85 | $23.94 | $23.94 | 897,525 |
2022-09-09 | $23.47 | $23.63 | $23.44 | $23.61 | $23.61 | 704,073 |
2022-09-08 | $22.86 | $23.13 | $22.84 | $23.12 | $23.12 | 1,207,047 |
2022-09-07 | $22.74 | $23.12 | $22.74 | $23.10 | $23.10 | 635,613 |
2022-09-06 | $23.08 | $23.12 | $22.85 | $22.90 | $22.90 | 896,426 |
2022-09-02 | $23.31 | $23.47 | $22.96 | $23.03 | $23.03 | 667,413 |
2022-09-01 | $23.13 | $23.18 | $22.94 | $23.16 | $23.16 | 387,572 |
2022-08-31 | $23.58 | $23.68 | $23.44 | $23.46 | $23.46 | 394,124 |
2022-08-30 | $23.91 | $23.91 | $23.49 | $23.53 | $23.53 | 278,156 |
2022-08-29 | $23.72 | $23.90 | $23.72 | $23.79 | $23.79 | 288,842 |
2022-08-26 | $24.46 | $24.48 | $23.85 | $23.86 | $23.86 | 331,680 |
2022-08-25 | $24.21 | $24.41 | $24.15 | $24.41 | $24.41 | 310,344 |
2022-08-24 | $23.90 | $24.16 | $23.90 | $24.05 | $24.05 | 190,531 |
2022-08-23 | $23.95 | $24.19 | $23.94 | $24.05 | $24.05 | 215,761 |
2022-08-22 | $24.07 | $24.10 | $23.95 | $23.98 | $23.98 | 713,910 |
2022-08-19 | $24.44 | $24.44 | $24.27 | $24.32 | $24.32 | 302,332 |
2022-08-18 | $24.71 | $24.71 | $24.55 | $24.63 | $24.63 | 320,745 |
2022-08-17 | $24.67 | $24.85 | $24.61 | $24.73 | $24.73 | 358,642 |
2022-08-16 | $24.79 | $24.94 | $24.78 | $24.90 | $24.90 | 275,993 |
2022-08-15 | $24.79 | $24.90 | $24.75 | $24.87 | $24.87 | 334,124 |
2022-08-12 | $24.80 | $25.03 | $24.79 | $25.02 | $25.02 | 230,685 |
2022-08-11 | $24.88 | $25.04 | $24.77 | $24.81 | $24.81 | 329,148 |
2022-08-10 | $24.73 | $24.81 | $24.61 | $24.78 | $24.78 | 268,188 |
2022-08-09 | $24.44 | $24.45 | $24.24 | $24.29 | $24.29 | 417,459 |
2022-08-08 | $24.51 | $24.61 | $24.38 | $24.42 | $24.42 | 370,323 |
2022-08-05 | $24.23 | $24.38 | $24.21 | $24.35 | $24.35 | 384,315 |
2022-08-04 | $24.43 | $24.52 | $24.39 | $24.47 | $24.47 | 259,428 |
2022-08-03 | $24.29 | $24.38 | $24.15 | $24.35 | $24.35 | 266,026 |
2022-08-02 | $24.31 | $24.45 | $24.19 | $24.19 | $24.19 | 279,615 |
2022-08-01 | $24.48 | $24.60 | $24.36 | $24.49 | $24.49 | 364,797 |
2022-07-29 | $24.31 | $24.54 | $24.23 | $24.54 | $24.54 | 330,909 |
2022-07-28 | $24.24 | $24.40 | $24.05 | $24.38 | $24.38 | 323,993 |
2022-07-27 | $23.95 | $24.29 | $23.91 | $24.26 | $24.26 | 539,505 |
2022-07-26 | $23.87 | $23.92 | $23.72 | $23.75 | $23.75 | 841,710 |
2022-07-25 | $23.99 | $24.04 | $23.89 | $24.00 | $24.00 | 1,189,533 |
2022-07-22 | $24.00 | $24.14 | $23.75 | $23.83 | $23.83 | 289,525 |
2022-07-21 | $23.74 | $24.01 | $23.71 | $23.99 | $23.99 | 338,394 |
2022-07-20 | $23.78 | $23.85 | $23.63 | $23.73 | $23.73 | 365,818 |
2022-07-19 | $23.69 | $23.86 | $23.66 | $23.84 | $23.84 | 583,613 |
2022-07-18 | $23.48 | $23.59 | $23.27 | $23.32 | $23.32 | 490,195 |
2022-07-15 | $23.03 | $23.18 | $22.88 | $23.18 | $23.18 | 275,552 |
2022-07-14 | $22.79 | $22.91 | $22.60 | $22.88 | $22.88 | 452,920 |
2022-07-13 | $22.95 | $23.28 | $22.94 | $23.20 | $23.20 | 252,429 |
2022-07-12 | $23.18 | $23.38 | $23.16 | $23.22 | $23.22 | 183,084 |
2022-07-11 | $23.37 | $23.40 | $23.24 | $23.25 | $23.25 | 650,715 |
2022-07-08 | $23.62 | $23.79 | $23.55 | $23.73 | $23.73 | 227,943 |
2022-07-07 | $23.56 | $23.73 | $23.55 | $23.72 | $23.72 | 300,143 |
2022-07-06 | $23.28 | $23.37 | $23.13 | $23.29 | $23.29 | 594,339 |
2022-07-05 | $23.11 | $23.37 | $23.03 | $23.36 | $23.36 | 939,972 |
2022-07-01 | $23.50 | $23.78 | $23.37 | $23.76 | $23.76 | 508,838 |
2022-06-30 | $23.49 | $23.79 | $23.41 | $23.78 | $23.78 | 516,189 |
2022-06-29 | $24.04 | $24.06 | $23.89 | $23.92 | $23.92 | 324,526 |
2022-06-28 | $24.32 | $24.43 | $24.00 | $24.00 | $24.00 | 652,315 |
2022-06-27 | $24.20 | $24.30 | $24.13 | $24.17 | $24.17 | 1,223,578 |
2022-06-24 | $23.80 | $24.20 | $23.80 | $24.20 | $24.20 | 832,747 |
2022-06-23 | $23.55 | $23.62 | $23.31 | $23.52 | $23.52 | 919,048 |
2022-06-22 | $23.54 | $23.76 | $23.46 | $23.58 | $23.58 | 619,734 |
2022-06-21 | $23.85 | $23.95 | $23.81 | $23.85 | $23.85 | 1,540,367 |
2022-06-17 | $23.55 | $23.67 | $23.32 | $23.43 | $23.43 | 1,370,232 |
2022-06-16 | $23.53 | $23.69 | $23.40 | $23.53 | $23.53 | 427,178 |
2022-06-15 | $23.93 | $24.26 | $23.70 | $24.11 | $24.11 | 351,376 |
2022-06-14 | $23.85 | $23.96 | $23.55 | $23.72 | $23.72 | 526,375 |
2022-06-13 | $24.00 | $24.12 | $23.74 | $23.81 | $23.81 | 861,992 |
2022-06-10 | $24.82 | $24.82 | $24.57 | $24.64 | $24.64 | 338,944 |
2022-06-09 | $25.61 | $25.64 | $25.14 | $25.16 | $25.16 | 1,248,498 |
2022-06-08 | $25.82 | $25.92 | $25.71 | $25.78 | $25.78 | 343,421 |
2022-06-07 | $25.61 | $25.97 | $25.61 | $25.96 | $25.96 | 415,571 |
2022-06-06 | $26.03 | $26.11 | $25.81 | $25.86 | $25.86 | 873,406 |
2022-06-03 | $25.82 | $25.86 | $25.67 | $25.73 | $25.73 | 505,584 |
2022-06-02 | $25.74 | $26.12 | $25.70 | $26.10 | $26.10 | 515,040 |
2022-06-01 | $25.93 | $25.97 | $25.51 | $25.60 | $25.60 | 425,996 |
2022-05-31 | $26.30 | $26.40 | $26.19 | $26.22 | $25.80 | 498,573 |
2022-05-27 | $26.06 | $26.20 | $26.02 | $26.20 | $25.78 | 400,511 |
2022-05-26 | $25.60 | $25.94 | $25.59 | $25.87 | $25.46 | 758,272 |
2022-05-25 | $25.37 | $25.66 | $25.37 | $25.57 | $25.16 | 446,567 |
2022-05-24 | $25.52 | $25.58 | $25.32 | $25.51 | $25.10 | 250,352 |
2022-05-23 | $25.55 | $25.75 | $25.50 | $25.69 | $25.28 | 359,449 |
2022-05-20 | $25.45 | $25.50 | $25.01 | $25.36 | $24.96 | 717,279 |
2022-05-19 | $24.90 | $25.35 | $24.90 | $25.20 | $24.80 | 715,455 |
2022-05-18 | $25.35 | $25.40 | $24.92 | $24.96 | $24.56 | 313,661 |
2022-05-17 | $25.52 | $25.57 | $25.36 | $25.57 | $25.16 | 651,205 |
2022-05-16 | $24.92 | $25.17 | $24.85 | $25.06 | $24.66 | 414,881 |
2022-05-13 | $24.70 | $25.06 | $24.70 | $25.04 | $24.64 | 935,233 |
2022-05-12 | $24.26 | $24.58 | $24.15 | $24.36 | $23.97 | 466,460 |
2022-05-11 | $24.67 | $24.96 | $24.42 | $24.42 | $24.03 | 512,277 |
2022-05-10 | $24.81 | $24.83 | $24.40 | $24.58 | $24.19 | 627,104 |
2022-05-09 | $24.74 | $24.80 | $24.40 | $24.46 | $24.07 | 644,994 |
2022-05-06 | $25.28 | $25.38 | $25.06 | $25.19 | $24.79 | 422,955 |
2022-05-05 | $25.94 | $25.97 | $25.30 | $25.48 | $25.07 | 925,902 |
2022-05-04 | $25.83 | $26.38 | $25.65 | $26.35 | $25.93 | 864,369 |
2022-05-03 | $25.84 | $25.99 | $25.80 | $25.93 | $25.52 | 434,397 |
2022-05-02 | $25.63 | $25.80 | $25.39 | $25.69 | $25.28 | 919,867 |
2022-04-29 | $26.16 | $26.29 | $25.73 | $25.74 | $25.33 | 166,175 |
2022-04-28 | $25.75 | $26.02 | $25.53 | $25.97 | $25.56 | 503,367 |
2022-04-27 | $25.52 | $25.71 | $25.42 | $25.58 | $25.17 | 277,191 |
2022-04-26 | $25.84 | $25.87 | $25.39 | $25.39 | $24.99 | 401,190 |
2022-04-25 | $25.86 | $26.06 | $25.70 | $26.05 | $25.64 | 398,737 |
2022-04-22 | $26.62 | $26.62 | $26.19 | $26.21 | $25.79 | 217,462 |
2022-04-21 | $27.15 | $27.21 | $26.59 | $26.62 | $26.20 | 338,333 |
2022-04-20 | $27.05 | $27.09 | $26.93 | $26.99 | $26.56 | 428,843 |
2022-04-19 | $26.67 | $26.92 | $26.65 | $26.92 | $26.49 | 432,969 |
2022-04-18 | $26.83 | $27.02 | $26.81 | $26.88 | $26.45 | 621,731 |
2022-04-14 | $27.13 | $27.19 | $26.96 | $26.98 | $26.55 | 165,696 |
2022-04-13 | $26.86 | $27.17 | $26.86 | $27.17 | $26.74 | 173,241 |
2022-04-12 | $27.14 | $27.17 | $26.80 | $26.84 | $26.41 | 245,507 |
2022-04-11 | $27.16 | $27.23 | $27.00 | $27.00 | $26.57 | 134,632 |
2022-04-08 | $27.21 | $27.39 | $27.17 | $27.31 | $26.88 | 519,902 |
2022-04-07 | $27.23 | $27.34 | $27.05 | $27.27 | $26.84 | 182,124 |
2022-04-06 | $27.32 | $27.40 | $27.14 | $27.28 | $26.85 | 320,279 |
2022-04-05 | $27.87 | $27.91 | $27.55 | $27.61 | $27.17 | 296,754 |
2022-04-04 | $27.86 | $28.02 | $27.81 | $28.02 | $27.57 | 927,973 |
2022-04-01 | $27.76 | $27.82 | $27.60 | $27.79 | $27.35 | 737,827 |
2022-03-31 | $27.79 | $27.85 | $27.51 | $27.52 | $27.08 | 373,311 |
2022-03-30 | $27.99 | $28.09 | $27.87 | $27.95 | $27.51 | 363,416 |
2022-03-29 | $28.06 | $28.12 | $27.85 | $28.05 | $27.60 | 283,206 |
2022-03-28 | $27.45 | $27.57 | $27.34 | $27.57 | $27.13 | 202,203 |
2022-03-25 | $27.55 | $27.60 | $27.39 | $27.60 | $27.16 | 249,826 |
2022-03-24 | $27.49 | $27.63 | $27.42 | $27.61 | $27.17 | 178,872 |
2022-03-23 | $27.42 | $27.61 | $27.37 | $27.42 | $26.98 | 234,975 |
2022-03-22 | $27.62 | $27.75 | $27.61 | $27.71 | $27.27 | 483,633 |
2022-03-21 | $27.47 | $27.52 | $27.26 | $27.40 | $26.96 | 321,770 |
2022-03-18 | $27.08 | $27.64 | $27.07 | $27.62 | $27.18 | 703,097 |
2022-03-17 | $26.99 | $27.34 | $26.97 | $27.29 | $26.86 | 218,732 |
2022-03-16 | $26.63 | $27.16 | $26.49 | $27.16 | $26.73 | 628,128 |
2022-03-15 | $25.79 | $26.00 | $25.66 | $25.98 | $25.57 | 562,648 |
2022-03-14 | $26.00 | $26.15 | $25.71 | $25.78 | $25.37 | 565,055 |
2022-03-11 | $26.38 | $26.41 | $25.85 | $25.86 | $25.45 | 383,676 |
2022-03-10 | $26.12 | $26.33 | $26.05 | $26.18 | $25.76 | 672,884 |
2022-03-09 | $26.31 | $26.65 | $26.15 | $26.53 | $26.11 | 650,516 |
2022-03-08 | $25.63 | $26.04 | $25.35 | $25.58 | $25.17 | 1,470,982 |
2022-03-07 | $26.00 | $26.05 | $25.39 | $25.48 | $25.07 | 916,263 |
2022-03-04 | $26.30 | $26.34 | $26.07 | $26.32 | $25.90 | 449,811 |
2022-03-03 | $27.28 | $27.29 | $26.84 | $26.92 | $26.49 | 637,616 |
2022-03-02 | $27.16 | $27.42 | $27.09 | $27.38 | $26.94 | 638,502 |
2022-03-01 | $27.50 | $27.57 | $26.94 | $27.10 | $26.67 | 439,132 |
2022-02-28 | $27.47 | $27.81 | $27.40 | $27.56 | $27.12 | 615,042 |
2022-02-25 | $27.62 | $28.06 | $27.57 | $28.05 | $27.60 | 758,483 |
2022-02-24 | $26.74 | $27.44 | $26.64 | $27.41 | $26.97 | 1,073,415 |
2022-02-23 | $28.33 | $28.35 | $27.82 | $27.85 | $27.41 | 516,888 |
2022-02-22 | $28.14 | $28.32 | $27.92 | $28.10 | $27.65 | 710,661 |
2022-02-18 | $28.59 | $28.66 | $28.40 | $28.47 | $28.02 | 689,980 |
2022-02-17 | $28.85 | $28.90 | $28.63 | $28.63 | $28.17 | 511,773 |
2022-02-16 | $28.84 | $29.12 | $28.84 | $29.05 | $28.59 | 646,129 |
2022-02-15 | $28.76 | $28.96 | $28.74 | $28.94 | $28.48 | 553,371 |
2022-02-14 | $28.53 | $28.53 | $28.26 | $28.46 | $28.01 | 685,757 |
2022-02-11 | $29.02 | $29.13 | $28.55 | $28.64 | $28.18 | 1,203,354 |
2022-02-10 | $29.00 | $29.43 | $28.98 | $29.04 | $28.58 | 976,187 |
2022-02-09 | $29.21 | $29.36 | $29.21 | $29.36 | $28.89 | 353,619 |
2022-02-08 | $28.68 | $28.93 | $28.65 | $28.91 | $28.45 | 373,031 |
2022-02-07 | $28.67 | $28.85 | $28.64 | $28.71 | $28.25 | 333,539 |
2022-02-04 | $28.51 | $28.78 | $28.46 | $28.68 | $28.22 | 486,185 |
2022-02-03 | $28.74 | $28.82 | $28.57 | $28.60 | $28.15 | 487,600 |
2022-02-02 | $29.01 | $29.03 | $28.83 | $28.98 | $28.52 | 677,683 |
2022-02-01 | $28.78 | $28.86 | $28.56 | $28.86 | $28.40 | 464,995 |
2022-01-31 | $28.11 | $28.61 | $28.11 | $28.59 | $28.14 | 751,451 |
2022-01-28 | $27.84 | $28.05 | $27.64 | $28.05 | $27.60 | 1,102,428 |
2022-01-27 | $28.23 | $28.31 | $27.91 | $27.97 | $27.53 | 932,088 |
2022-01-26 | $28.63 | $28.67 | $28.03 | $28.17 | $27.72 | 1,308,608 |
2022-01-25 | $28.18 | $28.52 | $27.94 | $28.34 | $27.89 | 1,857,766 |
2022-01-24 | $28.24 | $28.44 | $27.68 | $28.43 | $27.98 | 2,103,728 |
2022-01-21 | $29.07 | $29.12 | $28.72 | $28.75 | $28.29 | 736,070 |
2022-01-20 | $29.49 | $29.61 | $29.16 | $29.17 | $28.71 | 722,589 |
2022-01-19 | $29.42 | $29.46 | $29.25 | $29.25 | $28.78 | 624,722 |
2022-01-18 | $29.31 | $29.41 | $28.68 | $29.26 | $28.79 | 1,303,697 |
2022-01-14 | $29.59 | $29.74 | $29.50 | $29.69 | $29.22 | 833,470 |
2022-01-13 | $30.00 | $30.01 | $29.66 | $29.68 | $29.21 | 594,002 |
2022-01-12 | $29.80 | $29.95 | $29.78 | $29.95 | $29.47 | 249,536 |
2022-01-11 | $29.22 | $29.58 | $29.20 | $29.54 | $29.07 | 684,542 |
2022-01-10 | $29.11 | $29.17 | $28.91 | $29.14 | $28.68 | 1,558,189 |
2022-01-07 | $29.21 | $29.38 | $29.12 | $29.34 | $28.87 | 412,445 |
2022-01-06 | $29.21 | $29.32 | $29.08 | $29.17 | $28.71 | 371,491 |
2022-01-05 | $29.60 | $29.66 | $29.24 | $29.24 | $28.78 | 1,139,774 |
2022-01-04 | $29.58 | $29.65 | $29.47 | $29.55 | $29.08 | 358,556 |
2022-01-03 | $29.41 | $29.48 | $29.31 | $29.46 | $28.99 | 555,842 |
2021-12-31 | $29.40 | $29.44 | $29.28 | $29.31 | $28.84 | 207,929 |
2021-12-30 | $29.32 | $29.41 | $29.32 | $29.35 | $28.88 | 213,137 |
2021-12-29 | $29.33 | $29.33 | $29.20 | $29.27 | $28.80 | 532,951 |
2021-12-28 | $29.37 | $29.44 | $29.34 | $29.36 | $28.89 | 1,792,975 |
2021-12-27 | $29.23 | $29.39 | $29.21 | $29.38 | $28.91 | 421,343 |
2021-12-23 | $29.07 | $29.23 | $29.01 | $29.17 | $28.71 | 704,564 |
2021-12-22 | $28.71 | $29.02 | $28.70 | $29.01 | $28.55 | 479,892 |
2021-12-21 | $28.57 | $28.78 | $28.50 | $28.77 | $28.31 | 701,050 |
2021-12-20 | $28.34 | $28.38 | $28.20 | $28.37 | $27.92 | 633,776 |
2021-12-17 | $28.68 | $28.76 | $28.55 | $28.57 | $28.12 | 446,855 |
2021-12-16 | $29.52 | $29.54 | $29.26 | $29.35 | $28.43 | 845,955 |
2021-12-15 | $29.10 | $29.32 | $28.91 | $29.32 | $28.40 | 574,320 |
2021-12-14 | $29.06 | $29.17 | $28.94 | $29.06 | $28.15 | 701,286 |
2021-12-13 | $29.38 | $29.38 | $29.16 | $29.18 | $28.27 | 405,659 |
2021-12-10 | $29.48 | $29.55 | $29.41 | $29.52 | $28.59 | 479,675 |
2021-12-09 | $29.48 | $29.56 | $29.45 | $29.46 | $28.54 | 1,781,700 |
2021-12-08 | $29.58 | $29.69 | $29.52 | $29.64 | $28.71 | 330,813 |
2021-12-07 | $29.37 | $29.58 | $29.37 | $29.57 | $28.64 | 426,892 |
2021-12-06 | $28.85 | $29.02 | $28.75 | $29.00 | $28.09 | 528,395 |
2021-12-03 | $28.97 | $29.00 | $28.56 | $28.72 | $27.82 | 375,496 |
2021-12-02 | $28.74 | $29.01 | $28.74 | $28.93 | $28.02 | 373,418 |
2021-12-01 | $29.06 | $29.21 | $28.55 | $28.55 | $27.66 | 411,764 |
2021-11-30 | $28.78 | $28.89 | $28.41 | $28.63 | $27.73 | 159,502 |
2021-11-29 | $28.95 | $28.99 | $28.73 | $28.87 | $27.96 | 98,107 |
2021-11-26 | $28.93 | $28.95 | $28.62 | $28.74 | $27.84 | 127,871 |
2021-11-24 | $29.36 | $29.57 | $29.34 | $29.57 | $28.64 | 94,132 |
2021-11-23 | $29.66 | $29.77 | $29.54 | $29.69 | $28.76 | 184,572 |
2021-11-22 | $29.82 | $29.92 | $29.68 | $29.68 | $28.75 | 311,412 |
2021-11-19 | $29.96 | $30.00 | $29.85 | $29.87 | $28.93 | 292,892 |
2021-11-18 | $30.08 | $30.10 | $29.92 | $30.08 | $29.14 | 112,789 |
2021-11-17 | $30.18 | $30.20 | $30.10 | $30.16 | $29.21 | 203,312 |
2021-11-16 | $30.25 | $30.30 | $30.22 | $30.25 | $29.30 | 88,268 |
2021-11-15 | $30.40 | $30.44 | $30.25 | $30.27 | $29.32 | 74,245 |
2021-11-12 | $30.25 | $30.34 | $30.20 | $30.32 | $29.37 | 100,809 |
2021-11-11 | $30.18 | $30.24 | $30.14 | $30.17 | $29.22 | 50,593 |
2021-11-10 | $30.20 | $30.26 | $29.92 | $29.95 | $29.01 | 87,925 |
2021-11-09 | $30.30 | $30.34 | $30.16 | $30.22 | $29.27 | 213,154 |
2021-11-08 | $30.28 | $30.34 | $30.28 | $30.30 | $29.35 | 252,804 |
2021-11-05 | $30.22 | $30.23 | $30.13 | $30.23 | $29.28 | 80,868 |
2021-11-04 | $30.24 | $30.24 | $30.08 | $30.19 | $29.24 | 93,454 |
2021-11-03 | $30.01 | $30.24 | $29.94 | $30.22 | $29.27 | 84,701 |
2021-11-02 | $30.05 | $30.06 | $30.00 | $30.03 | $29.09 | 565,355 |
2021-11-01 | $30.01 | $30.19 | $29.99 | $30.18 | $29.23 | 138,987 |
2021-10-29 | $29.85 | $29.88 | $29.78 | $29.86 | $28.92 | 110,151 |
2021-10-28 | $29.98 | $30.11 | $29.94 | $30.11 | $29.17 | 72,152 |
2021-10-27 | $30.00 | $30.07 | $29.87 | $29.87 | $28.93 | 88,517 |
2021-10-26 | $30.24 | $30.24 | $30.03 | $30.05 | $29.11 | 66,316 |
2021-10-25 | $30.05 | $30.12 | $29.97 | $30.08 | $29.14 | 53,508 |
2021-10-22 | $30.07 | $30.17 | $29.97 | $30.05 | $29.11 | 74,544 |
2021-10-21 | $29.96 | $30.03 | $29.92 | $29.96 | $29.02 | 74,969 |
2021-10-20 | $30.10 | $30.17 | $30.04 | $30.15 | $29.20 | 75,128 |
2021-10-19 | $29.96 | $30.07 | $29.94 | $30.06 | $29.12 | 63,561 |
2021-10-18 | $29.71 | $29.83 | $29.67 | $29.79 | $28.86 | 92,422 |
2021-10-15 | $29.80 | $29.89 | $29.77 | $29.88 | $28.94 | 74,388 |
2021-10-14 | $29.62 | $29.65 | $29.56 | $29.62 | $28.69 | 109,787 |
2021-10-13 | $29.23 | $29.42 | $29.21 | $29.40 | $28.48 | 97,671 |
2021-10-12 | $29.16 | $29.18 | $29.05 | $29.08 | $28.17 | 101,333 |
2021-10-11 | $29.29 | $29.35 | $29.11 | $29.11 | $28.20 | 62,901 |
2021-10-08 | $29.19 | $29.22 | $29.13 | $29.15 | $28.24 | 70,734 |
2021-10-07 | $29.02 | $29.24 | $29.02 | $29.17 | $28.26 | 72,766 |
2021-10-06 | $28.52 | $28.80 | $28.44 | $28.79 | $27.89 | 115,651 |
2021-10-05 | $28.81 | $29.04 | $28.80 | $28.97 | $28.06 | 153,525 |
2021-10-04 | $28.93 | $28.95 | $28.65 | $28.74 | $27.84 | 83,988 |
2021-10-01 | $29.02 | $29.11 | $28.79 | $29.06 | $28.15 | 85,924 |
2021-09-30 | $29.10 | $29.18 | $28.92 | $28.97 | $28.06 | 140,259 |
2021-09-29 | $29.19 | $29.20 | $28.98 | $28.98 | $28.07 | 64,146 |
2021-09-28 | $29.37 | $29.37 | $29.03 | $29.09 | $28.18 | 102,111 |
2021-09-27 | $29.59 | $29.72 | $29.54 | $29.68 | $28.75 | 172,020 |
2021-09-24 | $29.62 | $29.68 | $29.58 | $29.61 | $28.68 | 50,456 |
2021-09-23 | $29.80 | $29.95 | $29.80 | $29.88 | $28.94 | 60,846 |
2021-09-22 | $29.56 | $29.81 | $29.56 | $29.61 | $28.68 | 173,147 |
2021-09-21 | $29.47 | $29.50 | $29.31 | $29.38 | $28.46 | 181,282 |
2021-09-20 | $29.08 | $29.21 | $28.88 | $29.10 | $28.19 | 285,275 |
2021-09-17 | $29.98 | $30.02 | $29.69 | $29.78 | $28.85 | 58,968 |
2021-09-16 | $30.05 | $30.11 | $29.94 | $30.08 | $29.14 | 64,750 |
2021-09-15 | $30.12 | $30.24 | $30.05 | $30.24 | $29.29 | 165,054 |
2021-09-14 | $30.41 | $30.46 | $30.14 | $30.17 | $29.22 | 172,395 |
2021-09-13 | $30.38 | $30.38 | $30.25 | $30.35 | $29.40 | 86,967 |
2021-09-10 | $30.42 | $30.45 | $30.15 | $30.17 | $29.22 | 86,927 |
2021-09-09 | $30.25 | $30.36 | $30.18 | $30.23 | $29.28 | 121,700 |
2021-09-08 | $30.45 | $30.46 | $30.24 | $30.29 | $29.34 | 63,251 |
2021-09-07 | $30.62 | $30.65 | $30.57 | $30.57 | $29.61 | 116,434 |
2021-09-03 | $30.47 | $30.59 | $30.45 | $30.57 | $29.61 | 67,029 |
2021-09-02 | $30.43 | $30.48 | $30.38 | $30.40 | $29.45 | 81,338 |
2021-09-01 | $30.24 | $30.44 | $30.24 | $30.34 | $29.39 | 71,553 |
2021-08-31 | $30.13 | $30.14 | $30.03 | $30.03 | $29.09 | 142,135 |
2021-08-30 | $30.00 | $30.01 | $29.90 | $29.99 | $29.05 | 102,156 |
2021-08-27 | $29.73 | $29.99 | $29.71 | $29.99 | $29.05 | 97,292 |
2021-08-26 | $29.76 | $29.79 | $29.64 | $29.69 | $28.76 | 94,301 |
2021-08-25 | $29.84 | $29.90 | $29.78 | $29.87 | $28.93 | 142,622 |
2021-08-24 | $29.76 | $29.91 | $29.73 | $29.85 | $28.91 | 118,314 |
2021-08-23 | $29.50 | $29.65 | $29.47 | $29.64 | $28.71 | 115,248 |
2021-08-20 | $29.09 | $29.29 | $29.09 | $29.29 | $28.37 | 132,943 |
2021-08-19 | $29.13 | $29.28 | $29.11 | $29.22 | $28.30 | 180,167 |
2021-08-18 | $29.70 | $29.82 | $29.57 | $29.59 | $28.66 | 104,506 |
2021-08-17 | $29.65 | $29.74 | $29.52 | $29.64 | $28.71 | 175,896 |
2021-08-16 | $29.95 | $30.03 | $29.87 | $30.03 | $29.09 | 60,696 |
2021-08-13 | $30.16 | $30.21 | $30.09 | $30.21 | $29.26 | 86,428 |
2021-08-12 | $30.13 | $30.13 | $30.03 | $30.10 | $29.16 | 76,588 |
2021-08-11 | $30.24 | $30.24 | $30.11 | $30.22 | $29.27 | 85,995 |
2021-08-10 | $30.02 | $30.05 | $29.98 | $30.05 | $29.11 | 63,137 |
2021-08-09 | $30.01 | $30.03 | $29.94 | $29.99 | $29.05 | 64,020 |
2021-08-06 | $30.00 | $30.04 | $29.91 | $29.94 | $29.00 | 106,657 |
2021-08-05 | $30.07 | $30.15 | $30.07 | $30.09 | $29.15 | 37,950 |
2021-08-04 | $30.04 | $30.15 | $29.98 | $29.98 | $29.04 | 65,397 |
2021-08-03 | $29.92 | $30.03 | $29.79 | $30.01 | $29.07 | 72,661 |
2021-08-02 | $29.92 | $29.98 | $29.79 | $29.85 | $28.91 | 133,423 |
2021-07-30 | $29.71 | $29.83 | $29.65 | $29.70 | $28.77 | 158,081 |
2021-07-29 | $29.95 | $29.98 | $29.90 | $29.92 | $28.98 | 185,619 |
2021-07-28 | $29.52 | $29.77 | $29.46 | $29.74 | $28.81 | 120,045 |
2021-07-27 | $29.40 | $29.40 | $29.19 | $29.40 | $28.47 | 149,479 |
2021-07-26 | $29.59 | $29.69 | $29.59 | $29.65 | $28.72 | 174,724 |
2021-07-23 | $29.82 | $29.82 | $29.71 | $29.81 | $28.88 | 148,209 |
2021-07-22 | $29.87 | $29.87 | $29.70 | $29.81 | $28.88 | 156,714 |
2021-07-21 | $29.50 | $29.78 | $29.50 | $29.78 | $28.85 | 71,473 |
2021-07-20 | $29.12 | $29.43 | $29.05 | $29.40 | $28.48 | 157,012 |
2021-07-19 | $29.28 | $29.28 | $29.03 | $29.17 | $28.26 | 259,467 |
2021-07-16 | $29.98 | $29.98 | $29.67 | $29.72 | $28.79 | 86,233 |
2021-07-15 | $29.99 | $30.04 | $29.86 | $29.95 | $29.01 | 79,340 |
2021-07-14 | $30.25 | $30.25 | $30.12 | $30.12 | $29.18 | 88,688 |
2021-07-13 | $30.14 | $30.18 | $30.05 | $30.06 | $29.12 | 106,998 |
2021-07-12 | $30.03 | $30.16 | $30.01 | $30.15 | $29.20 | 108,478 |
2021-07-09 | $29.88 | $30.09 | $29.87 | $30.09 | $29.15 | 104,756 |
2021-07-08 | $29.52 | $29.62 | $29.42 | $29.57 | $28.64 | 196,500 |
2021-07-07 | $30.09 | $30.12 | $29.89 | $30.07 | $29.13 | 138,394 |
2021-07-06 | $30.17 | $30.17 | $29.84 | $29.96 | $29.02 | 64,831 |
2021-07-02 | $30.21 | $30.27 | $30.10 | $30.27 | $29.32 | 175,320 |
2021-07-01 | $30.21 | $30.22 | $30.09 | $30.21 | $29.26 | 81,880 |
2021-06-30 | $30.19 | $30.25 | $30.09 | $30.20 | $29.25 | 123,655 |
2021-06-29 | $30.40 | $30.41 | $30.32 | $30.41 | $29.46 | 151,650 |
2021-06-28 | $30.48 | $30.48 | $30.36 | $30.43 | $29.48 | 79,126 |
2021-06-25 | $30.55 | $30.55 | $30.45 | $30.53 | $29.57 | 140,879 |
2021-06-24 | $30.36 | $30.43 | $30.34 | $30.43 | $29.48 | 103,457 |
2021-06-23 | $30.26 | $30.31 | $30.12 | $30.13 | $29.19 | 901,449 |
2021-06-22 | $30.15 | $30.27 | $30.03 | $30.22 | $29.27 | 199,337 |
2021-06-21 | $30.04 | $30.26 | $29.96 | $30.26 | $29.31 | 293,476 |
2021-06-18 | $30.01 | $30.03 | $29.89 | $29.92 | $28.98 | 400,212 |
2021-06-17 | $30.44 | $30.51 | $30.30 | $30.40 | $29.45 | 103,768 |
2021-06-16 | $30.82 | $30.83 | $30.44 | $30.55 | $29.59 | 78,652 |
2021-06-15 | $30.81 | $30.84 | $30.73 | $30.81 | $29.84 | 72,412 |
2021-06-14 | $30.78 | $30.85 | $30.76 | $30.85 | $29.88 | 68,840 |
2021-06-11 | $30.76 | $30.78 | $30.67 | $30.78 | $29.82 | 301,237 |
2021-06-10 | $30.69 | $30.79 | $30.66 | $30.72 | $29.76 | 157,254 |
2021-06-09 | $30.69 | $30.71 | $30.61 | $30.64 | $29.68 | 171,188 |
2021-06-08 | $30.79 | $30.79 | $30.65 | $30.72 | $29.76 | 136,082 |
2021-06-07 | $30.79 | $30.79 | $30.69 | $30.79 | $29.82 | 106,043 |
2021-06-04 | $30.72 | $30.77 | $30.67 | $30.77 | $29.81 | 117,701 |
2021-06-03 | $30.52 | $30.55 | $30.41 | $30.47 | $29.51 | 390,702 |
2021-06-02 | $30.68 | $30.73 | $30.61 | $30.71 | $29.74 | 79,444 |
2021-06-01 | $30.75 | $30.75 | $30.60 | $30.64 | $29.68 | 139,011 |
2021-05-28 | $30.65 | $30.76 | $30.62 | $30.68 | $29.41 | 588,139 |
2021-05-27 | $30.55 | $30.61 | $30.51 | $30.54 | $29.28 | 88,900 |
2021-05-26 | $30.46 | $30.55 | $30.46 | $30.50 | $29.24 | 124,018 |
2021-05-25 | $30.53 | $30.58 | $30.43 | $30.48 | $29.22 | 432,782 |
2021-05-24 | $30.29 | $30.43 | $30.26 | $30.38 | $29.12 | 121,563 |
2021-05-21 | $30.31 | $30.31 | $30.10 | $30.20 | $28.95 | 133,678 |
2021-05-20 | $30.07 | $30.28 | $30.06 | $30.22 | $28.97 | 156,190 |
2021-05-19 | $29.78 | $30.02 | $29.66 | $29.93 | $28.69 | 253,889 |
2021-05-18 | $30.23 | $30.27 | $30.14 | $30.14 | $28.89 | 132,239 |
2021-05-17 | $29.87 | $29.99 | $29.82 | $29.99 | $28.75 | 140,140 |
2021-05-14 | $29.81 | $30.03 | $29.78 | $30.02 | $28.78 | 106,884 |
2021-05-13 | $29.37 | $29.54 | $29.29 | $29.49 | $28.27 | 128,936 |
2021-05-12 | $29.65 | $29.75 | $29.30 | $29.35 | $28.14 | 135,370 |
2021-05-11 | $29.63 | $29.93 | $29.63 | $29.88 | $28.64 | 250,744 |
2021-05-10 | $30.43 | $30.44 | $30.15 | $30.15 | $28.90 | 288,602 |
2021-05-07 | $30.21 | $30.46 | $30.19 | $30.42 | $29.16 | 255,417 |
2021-05-06 | $29.94 | $30.11 | $29.82 | $30.09 | $28.84 | 163,880 |
2021-05-05 | $29.80 | $29.91 | $29.80 | $29.82 | $28.59 | 74,400 |
2021-05-04 | $29.62 | $29.68 | $29.34 | $29.55 | $28.33 | 154,354 |
2021-05-03 | $29.82 | $29.93 | $29.75 | $29.90 | $28.66 | 155,525 |
2021-04-30 | $29.89 | $29.89 | $29.60 | $29.69 | $28.46 | 96,943 |
2021-04-29 | $30.24 | $30.24 | $29.90 | $30.12 | $28.87 | 172,841 |
2021-04-28 | $30.01 | $30.19 | $29.99 | $30.13 | $28.88 | 105,865 |
2021-04-27 | $29.95 | $30.01 | $29.91 | $29.97 | $28.73 | 220,103 |
2021-04-26 | $29.94 | $30.05 | $29.94 | $30.01 | $28.77 | 197,654 |
2021-04-23 | $29.84 | $30.04 | $29.81 | $30.00 | $28.76 | 128,270 |
2021-04-22 | $29.80 | $29.84 | $29.59 | $29.65 | $28.42 | 272,600 |
2021-04-21 | $29.38 | $29.78 | $29.38 | $29.77 | $28.54 | 168,065 |
2021-04-20 | $29.72 | $29.72 | $29.42 | $29.49 | $28.27 | 338,621 |
2021-04-19 | $30.01 | $30.04 | $29.86 | $29.92 | $28.68 | 108,757 |
2021-04-16 | $29.92 | $30.04 | $29.88 | $30.01 | $28.77 | 150,660 |
2021-04-15 | $29.81 | $29.88 | $29.78 | $29.88 | $28.64 | 334,203 |
2021-04-14 | $29.65 | $29.74 | $29.60 | $29.62 | $28.39 | 157,353 |
2021-04-13 | $29.47 | $29.59 | $29.42 | $29.58 | $28.36 | 183,524 |
2021-04-12 | $29.46 | $29.47 | $29.38 | $29.42 | $28.20 | 189,608 |
2021-04-09 | $29.50 | $29.60 | $29.47 | $29.60 | $28.38 | 449,094 |
2021-04-08 | $29.58 | $29.64 | $29.52 | $29.60 | $28.38 | 108,359 |
2021-04-07 | $29.35 | $29.42 | $29.29 | $29.37 | $28.15 | 130,585 |
2021-04-06 | $29.42 | $29.54 | $29.37 | $29.48 | $28.26 | 221,650 |
2021-04-05 | $29.53 | $29.66 | $29.46 | $29.63 | $28.40 | 189,076 |
2021-04-01 | $29.16 | $29.34 | $29.15 | $29.34 | $28.13 | 227,410 |
2021-03-31 | $28.86 | $29.03 | $28.86 | $28.91 | $27.71 | 250,082 |
2021-03-30 | $28.83 | $28.99 | $28.82 | $28.93 | $27.73 | 141,324 |
2021-03-29 | $28.87 | $29.01 | $28.80 | $28.97 | $27.77 | 185,472 |
2021-03-26 | $28.79 | $29.11 | $28.73 | $29.10 | $27.90 | 112,315 |
2021-03-25 | $28.47 | $28.67 | $28.37 | $28.64 | $27.45 | 256,289 |
2021-03-24 | $28.65 | $28.71 | $28.46 | $28.47 | $27.29 | 338,211 |
2021-03-23 | $29.00 | $29.00 | $28.73 | $28.78 | $27.59 | 221,447 |
2021-03-22 | $29.22 | $29.27 | $29.09 | $29.21 | $28.00 | 296,176 |
2021-03-19 | $29.11 | $29.24 | $28.94 | $29.20 | $27.99 | 251,437 |
2021-03-18 | $29.24 | $29.41 | $29.10 | $29.15 | $27.94 | 174,332 |
2021-03-17 | $29.14 | $29.48 | $29.08 | $29.46 | $28.24 | 732,129 |
2021-03-16 | $29.29 | $29.36 | $29.24 | $29.29 | $28.08 | 205,926 |
2021-03-15 | $29.15 | $29.24 | $28.99 | $29.24 | $28.03 | 119,967 |
2021-03-12 | $29.02 | $29.23 | $28.99 | $29.22 | $28.01 | 167,920 |
2021-03-11 | $29.20 | $29.34 | $29.10 | $29.32 | $28.11 | 158,825 |
2021-03-10 | $29.04 | $29.04 | $28.78 | $28.92 | $27.72 | 204,870 |
2021-03-09 | $28.77 | $28.94 | $28.71 | $28.86 | $27.67 | 562,254 |
2021-03-08 | $28.52 | $28.65 | $28.39 | $28.40 | $27.22 | 321,824 |
2021-03-05 | $28.76 | $28.77 | $28.26 | $28.74 | $27.55 | 537,720 |
2021-03-04 | $28.89 | $28.97 | $28.33 | $28.49 | $27.31 | 675,871 |
2021-03-03 | $29.01 | $29.10 | $28.87 | $28.87 | $27.68 | 341,963 |
2021-03-02 | $29.07 | $29.14 | $28.94 | $29.03 | $27.82 | 540,060 |
2021-03-01 | $28.93 | $29.15 | $28.90 | $29.08 | $27.88 | 408,442 |
2021-02-26 | $28.80 | $28.80 | $28.42 | $28.51 | $27.33 | 1,337,948 |
2021-02-25 | $29.49 | $29.54 | $28.87 | $28.95 | $27.75 | 1,280,752 |
2021-02-24 | $29.09 | $29.48 | $29.02 | $29.41 | $28.19 | 1,540,275 |
2021-02-23 | $29.25 | $29.47 | $28.97 | $29.40 | $28.18 | 172,754 |
2021-02-22 | $29.36 | $29.53 | $29.31 | $29.32 | $28.11 | 137,865 |
2021-02-19 | $29.60 | $29.76 | $29.58 | $29.63 | $28.40 | 171,915 |
2021-02-18 | $29.45 | $29.51 | $29.27 | $29.48 | $28.26 | 241,048 |
2021-02-17 | $29.74 | $29.79 | $29.59 | $29.77 | $28.54 | 116,871 |
2021-02-16 | $29.96 | $29.98 | $29.81 | $29.87 | $28.63 | 187,510 |
2021-02-12 | $29.50 | $29.71 | $29.50 | $29.71 | $28.48 | 105,120 |
2021-02-11 | $29.55 | $29.61 | $29.46 | $29.58 | $28.36 | 118,151 |
2021-02-10 | $29.52 | $29.52 | $29.21 | $29.34 | $28.13 | 136,596 |
2021-02-09 | $29.18 | $29.39 | $29.18 | $29.34 | $28.13 | 109,634 |
2021-02-08 | $29.08 | $29.20 | $29.08 | $29.14 | $27.93 | 89,828 |
2021-02-05 | $28.92 | $29.00 | $28.85 | $29.00 | $27.80 | 92,920 |
2021-02-04 | $28.65 | $28.77 | $28.62 | $28.76 | $27.57 | 143,107 |
2021-02-03 | $28.72 | $28.80 | $28.68 | $28.78 | $27.59 | 145,008 |
2021-02-02 | $28.57 | $28.69 | $28.54 | $28.66 | $27.47 | 280,957 |
2021-02-01 | $28.32 | $28.40 | $28.19 | $28.39 | $27.22 | 256,736 |
2021-01-29 | $28.16 | $28.21 | $27.79 | $27.91 | $26.76 | 648,366 |
2021-01-28 | $28.36 | $28.68 | $28.36 | $28.53 | $27.35 | 114,725 |
2021-01-27 | $28.55 | $28.62 | $28.31 | $28.36 | $27.19 | 232,556 |
2021-01-26 | $29.09 | $29.09 | $28.96 | $29.07 | $27.87 | 89,317 |
2021-01-25 | $28.98 | $29.12 | $28.79 | $29.11 | $27.91 | 267,865 |
2021-01-22 | $28.91 | $29.09 | $28.91 | $29.05 | $27.85 | 157,749 |
2021-01-21 | $29.27 | $29.27 | $29.09 | $29.25 | $28.04 | 90,194 |
2021-01-20 | $29.13 | $29.25 | $29.07 | $29.24 | $28.03 | 128,509 |
2021-01-19 | $28.98 | $28.98 | $28.83 | $28.92 | $27.72 | 354,839 |
2021-01-15 | $28.71 | $28.77 | $28.48 | $28.62 | $27.44 | 148,570 |
2021-01-14 | $28.95 | $29.15 | $28.95 | $29.06 | $27.86 | 223,577 |
2021-01-13 | $28.78 | $28.88 | $28.71 | $28.82 | $27.63 | 843,819 |
2021-01-12 | $28.64 | $28.85 | $28.57 | $28.83 | $27.64 | 607,099 |
2021-01-11 | $28.52 | $28.70 | $28.52 | $28.59 | $27.41 | 397,353 |
2021-01-08 | $28.88 | $28.94 | $28.66 | $28.94 | $27.74 | 243,993 |
2021-01-07 | $28.52 | $28.60 | $28.45 | $28.60 | $27.42 | 127,251 |
2021-01-06 | $28.25 | $28.63 | $28.21 | $28.47 | $27.29 | 616,726 |
2021-01-05 | $27.95 | $28.29 | $27.95 | $28.23 | $27.06 | 149,083 |
2021-01-04 | $28.17 | $28.19 | $27.74 | $27.86 | $26.71 | 179,136 |
2020-12-31 | $27.86 | $27.86 | $27.61 | $27.65 | $26.51 | 80,432 |
2020-12-30 | $27.86 | $27.95 | $27.82 | $27.82 | $26.67 | 86,647 |
2020-12-29 | $27.74 | $27.76 | $27.63 | $27.69 | $26.54 | 134,315 |
2020-12-28 | $27.49 | $27.53 | $27.40 | $27.45 | $26.31 | 1,312,383 |
2020-12-24 | $27.30 | $27.32 | $27.22 | $27.32 | $26.19 | 21,263 |
2020-12-23 | $27.24 | $27.35 | $27.24 | $27.33 | $26.20 | 102,546 |
2020-12-22 | $27.06 | $27.08 | $26.96 | $27.03 | $25.91 | 248,143 |
2020-12-21 | $26.89 | $27.19 | $26.81 | $27.11 | $25.99 | 323,013 |
2020-12-18 | $27.60 | $27.60 | $27.42 | $27.50 | $26.36 | 333,822 |
2020-12-17 | $27.92 | $27.97 | $27.89 | $27.91 | $26.46 | 66,794 |
2020-12-16 | $27.63 | $27.77 | $27.59 | $27.74 | $26.31 | 178,973 |
2020-12-15 | $27.48 | $27.63 | $27.42 | $27.62 | $26.19 | 185,678 |
2020-12-14 | $27.51 | $27.56 | $27.34 | $27.36 | $25.94 | 124,750 |
2020-12-11 | $27.36 | $27.40 | $27.26 | $27.36 | $25.95 | 166,466 |
2020-12-10 | $27.28 | $27.55 | $27.27 | $27.51 | $26.09 | 116,033 |
2020-12-09 | $27.53 | $27.54 | $27.22 | $27.38 | $25.96 | 134,381 |
2020-12-08 | $27.30 | $27.41 | $27.27 | $27.41 | $25.99 | 85,578 |
2020-12-07 | $27.36 | $27.43 | $27.28 | $27.33 | $25.92 | 192,603 |
2020-12-04 | $27.39 | $27.49 | $27.34 | $27.45 | $26.03 | 113,626 |
2020-12-03 | $27.19 | $27.31 | $27.16 | $27.19 | $25.78 | 97,085 |
2020-12-02 | $26.97 | $27.10 | $26.89 | $27.07 | $25.67 | 85,199 |
2020-12-01 | $26.91 | $27.06 | $26.88 | $27.05 | $25.65 | 80,164 |
2020-11-30 | $26.92 | $26.92 | $26.43 | $26.43 | $25.06 | 97,580 |
2020-11-27 | $26.97 | $27.09 | $26.96 | $27.05 | $25.65 | 52,761 |
2020-11-25 | $26.78 | $26.93 | $26.73 | $26.89 | $25.50 | 81,384 |
2020-11-24 | $26.79 | $26.97 | $26.76 | $26.97 | $25.58 | 125,022 |
2020-11-23 | $26.64 | $26.68 | $26.48 | $26.56 | $25.19 | 44,894 |
2020-11-20 | $26.43 | $26.57 | $26.43 | $26.54 | $25.17 | 60,089 |
2020-11-19 | $26.26 | $26.45 | $26.20 | $26.45 | $25.08 | 51,687 |
2020-11-18 | $26.49 | $26.54 | $26.30 | $26.30 | $24.94 | 212,543 |
2020-11-17 | $26.37 | $26.50 | $26.28 | $26.44 | $25.07 | 55,423 |
2020-11-16 | $26.38 | $26.44 | $26.31 | $26.42 | $25.05 | 110,739 |
2020-11-13 | $25.99 | $26.14 | $25.95 | $26.12 | $24.77 | 104,908 |
2020-11-12 | $26.00 | $26.05 | $25.73 | $25.75 | $24.42 | 105,135 |
2020-11-11 | $26.02 | $26.13 | $25.98 | $26.08 | $24.73 | 73,544 |
2020-11-10 | $25.96 | $26.04 | $25.84 | $25.91 | $24.57 | 71,617 |
2020-11-09 | $26.35 | $26.35 | $25.79 | $25.80 | $24.47 | 104,586 |
2020-11-06 | $25.24 | $25.35 | $25.17 | $25.25 | $23.94 | 111,160 |
2020-11-05 | $25.18 | $25.22 | $25.04 | $25.18 | $23.88 | 146,107 |
2020-11-04 | $24.49 | $24.84 | $24.49 | $24.64 | $23.37 | 56,131 |
2020-11-03 | $24.18 | $24.38 | $24.14 | $24.28 | $23.02 | 215,018 |
2020-11-02 | $23.80 | $23.87 | $23.70 | $23.84 | $22.61 | 134,853 |
2020-10-30 | $23.59 | $23.59 | $23.38 | $23.53 | $22.31 | 47,248 |
2020-10-29 | $23.58 | $23.77 | $23.51 | $23.72 | $22.49 | 107,570 |
2020-10-28 | $23.79 | $23.79 | $23.53 | $23.54 | $22.32 | 105,233 |
2020-10-27 | $24.33 | $24.35 | $24.21 | $24.26 | $23.01 | 115,794 |
2020-10-26 | $24.43 | $24.48 | $24.20 | $24.34 | $23.08 | 84,167 |
2020-10-23 | $24.69 | $24.75 | $24.59 | $24.75 | $23.47 | 48,852 |
2020-10-22 | $24.58 | $24.64 | $24.45 | $24.58 | $23.31 | 55,049 |
2020-10-21 | $24.62 | $24.74 | $24.56 | $24.58 | $23.31 | 62,553 |
2020-10-20 | $24.61 | $24.76 | $24.61 | $24.65 | $23.38 | 114,982 |
2020-10-19 | $24.68 | $24.72 | $24.45 | $24.47 | $23.21 | 105,167 |
2020-10-16 | $24.56 | $24.66 | $24.51 | $24.55 | $23.28 | 36,031 |
2020-10-15 | $24.33 | $24.50 | $24.29 | $24.48 | $23.21 | 67,189 |
2020-10-14 | $24.86 | $24.91 | $24.72 | $24.75 | $23.47 | 30,989 |
2020-10-13 | $24.86 | $24.86 | $24.76 | $24.80 | $23.52 | 57,188 |
2020-10-12 | $24.94 | $25.05 | $24.93 | $25.01 | $23.72 | 78,509 |
2020-10-09 | $24.79 | $24.89 | $24.76 | $24.86 | $23.58 | 33,873 |
2020-10-08 | $24.60 | $24.70 | $24.60 | $24.69 | $23.41 | 45,191 |
2020-10-07 | $24.47 | $24.57 | $24.45 | $24.50 | $23.23 | 145,632 |
2020-10-06 | $24.47 | $24.54 | $24.20 | $24.26 | $23.01 | 91,148 |
2020-10-05 | $24.25 | $24.47 | $24.25 | $24.47 | $23.21 | 52,349 |
2020-10-02 | $23.91 | $24.16 | $23.91 | $24.08 | $22.84 | 90,977 |
2020-10-01 | $24.19 | $24.21 | $24.07 | $24.19 | $22.94 | 66,055 |
2020-09-30 | $24.03 | $24.18 | $23.97 | $24.05 | $22.81 | 47,038 |
2020-09-29 | $24.04 | $24.10 | $23.94 | $24.00 | $22.76 | 93,325 |
2020-09-28 | $23.99 | $24.06 | $23.97 | $24.05 | $22.81 | 82,347 |
2020-09-25 | $23.52 | $23.72 | $23.37 | $23.72 | $22.49 | 150,635 |
2020-09-24 | $23.58 | $23.81 | $23.49 | $23.67 | $22.45 | 84,633 |
2020-09-23 | $24.02 | $24.05 | $23.67 | $23.71 | $22.48 | 113,803 |
2020-09-22 | $24.01 | $24.02 | $23.79 | $23.96 | $22.72 | 643,358 |
2020-09-21 | $24.01 | $24.06 | $23.75 | $24.04 | $22.80 | 120,521 |
2020-09-18 | $24.70 | $24.70 | $24.44 | $24.53 | $23.26 | 59,804 |
2020-09-17 | $24.53 | $24.73 | $24.52 | $24.72 | $23.44 | 180,313 |
2020-09-16 | $24.79 | $24.92 | $24.70 | $24.70 | $23.42 | 397,087 |
2020-09-15 | $24.79 | $24.84 | $24.71 | $24.74 | $23.46 | 49,013 |
2020-09-14 | $24.59 | $24.65 | $24.54 | $24.55 | $23.28 | 52,491 |
2020-09-11 | $24.39 | $24.47 | $24.28 | $24.39 | $23.13 | 123,539 |
2020-09-10 | $24.51 | $24.56 | $24.13 | $24.14 | $22.89 | 63,534 |
2020-09-09 | $24.38 | $24.51 | $24.31 | $24.43 | $23.17 | 152,352 |
2020-09-08 | $24.05 | $24.21 | $23.93 | $24.04 | $22.80 | 126,170 |
2020-09-04 | $24.44 | $24.47 | $24.00 | $24.43 | $23.17 | 199,161 |
2020-09-03 | $24.81 | $24.81 | $24.27 | $24.35 | $23.09 | 102,659 |
2020-09-02 | $24.78 | $24.95 | $24.70 | $24.92 | $23.63 | 531,575 |
2020-09-01 | $24.57 | $24.67 | $24.52 | $24.63 | $23.36 | 59,387 |
2020-08-31 | $24.66 | $24.66 | $24.47 | $24.53 | $23.26 | 381,174 |
2020-08-28 | $24.75 | $24.80 | $24.67 | $24.79 | $23.51 | 54,338 |
2020-08-27 | $24.85 | $24.85 | $24.51 | $24.60 | $23.33 | 155,898 |
2020-08-26 | $24.72 | $24.85 | $24.69 | $24.83 | $23.55 | 88,259 |
2020-08-25 | $24.71 | $24.71 | $24.57 | $24.68 | $23.40 | 50,318 |
2020-08-24 | $24.67 | $24.67 | $24.51 | $24.59 | $23.32 | 61,595 |
2020-08-21 | $24.17 | $24.30 | $24.14 | $24.28 | $23.02 | 75,316 |
2020-08-20 | $24.18 | $24.38 | $24.13 | $24.35 | $23.09 | 158,501 |
2020-08-19 | $24.63 | $24.64 | $24.40 | $24.45 | $23.19 | 91,591 |
2020-08-18 | $24.67 | $24.68 | $24.50 | $24.59 | $23.32 | 467,135 |
2020-08-17 | $24.52 | $24.60 | $24.52 | $24.57 | $23.30 | 60,499 |
2020-08-14 | $24.37 | $24.44 | $24.31 | $24.36 | $23.10 | 150,922 |
2020-08-13 | $24.60 | $24.62 | $24.42 | $24.49 | $23.22 | 100,667 |
2020-08-12 | $24.58 | $24.72 | $24.55 | $24.61 | $23.34 | 87,815 |
2020-08-11 | $24.45 | $24.48 | $24.17 | $24.21 | $22.96 | 52,557 |
2020-08-10 | $24.09 | $24.15 | $24.03 | $24.15 | $22.90 | 73,042 |
2020-08-07 | $24.04 | $24.10 | $23.94 | $24.09 | $22.84 | 140,636 |
2020-08-06 | $24.21 | $24.32 | $24.11 | $24.30 | $23.04 | 1,129,508 |
2020-08-05 | $24.31 | $24.39 | $24.22 | $24.26 | $23.01 | 147,124 |
2020-08-04 | $23.91 | $24.09 | $23.87 | $24.09 | $22.84 | 113,651 |
2020-08-03 | $23.74 | $23.96 | $23.74 | $23.92 | $22.68 | 98,088 |
2020-07-31 | $23.84 | $23.84 | $23.41 | $23.60 | $22.38 | 441,026 |
2020-07-30 | $23.82 | $23.98 | $23.60 | $23.95 | $22.71 | 115,414 |
2020-07-29 | $24.11 | $24.28 | $24.11 | $24.23 | $22.98 | 76,118 |
2020-07-28 | $24.01 | $24.10 | $23.94 | $23.94 | $22.70 | 59,180 |
2020-07-27 | $23.98 | $24.14 | $23.98 | $24.11 | $22.86 | 544,870 |
2020-07-24 | $23.73 | $23.85 | $23.71 | $23.79 | $22.56 | 563,350 |
2020-07-23 | $24.02 | $24.13 | $23.80 | $23.84 | $22.61 | 250,733 |
2020-07-22 | $24.05 | $24.11 | $23.96 | $24.05 | $22.81 | 151,050 |
2020-07-21 | $24.13 | $24.20 | $24.05 | $24.09 | $22.84 | 366,675 |
2020-07-20 | $23.82 | $23.95 | $23.75 | $23.94 | $22.70 | 69,741 |
2020-07-17 | $23.72 | $23.78 | $23.67 | $23.78 | $22.55 | 85,696 |
2020-07-16 | $23.62 | $23.72 | $23.59 | $23.66 | $22.44 | 121,696 |
2020-07-15 | $23.90 | $23.98 | $23.74 | $23.86 | $22.63 | 325,582 |
2020-07-14 | $23.33 | $23.64 | $23.32 | $23.64 | $22.42 | 187,833 |
2020-07-13 | $23.64 | $23.79 | $23.33 | $23.35 | $22.14 | 165,642 |
2020-07-10 | $23.38 | $23.51 | $23.34 | $23.48 | $22.27 | 103,141 |
2020-07-09 | $23.59 | $23.59 | $23.21 | $23.39 | $22.18 | 164,635 |
2020-07-08 | $23.35 | $23.57 | $23.28 | $23.57 | $22.35 | 116,045 |
2020-07-07 | $23.37 | $23.46 | $23.23 | $23.23 | $22.03 | 56,074 |
2020-07-06 | $23.46 | $23.60 | $23.46 | $23.56 | $22.34 | 91,994 |
2020-07-02 | $23.14 | $23.21 | $23.03 | $23.09 | $21.90 | 115,188 |
2020-07-01 | $22.65 | $22.81 | $22.65 | $22.74 | $21.56 | 123,220 |
2020-06-30 | $22.52 | $22.71 | $22.51 | $22.66 | $21.49 | 350,790 |
2020-06-29 | $22.55 | $22.67 | $22.46 | $22.67 | $21.50 | 173,437 |
2020-06-26 | $22.76 | $22.78 | $22.43 | $22.51 | $21.35 | 155,119 |
2020-06-25 | $22.52 | $22.82 | $22.46 | $22.79 | $21.61 | 1,766,861 |
2020-06-24 | $22.86 | $22.87 | $22.48 | $22.54 | $21.37 | 170,915 |
2020-06-23 | $23.15 | $23.21 | $23.04 | $23.04 | $21.85 | 367,831 |
2020-06-22 | $22.76 | $22.94 | $22.71 | $22.89 | $21.71 | 186,230 |
2020-06-19 | $22.97 | $22.97 | $22.60 | $22.62 | $21.45 | 220,942 |
2020-06-18 | $22.62 | $22.80 | $22.62 | $22.68 | $21.51 | 126,020 |
2020-06-17 | $22.87 | $22.91 | $22.74 | $22.77 | $21.59 | 166,007 |
2020-06-16 | $22.95 | $22.95 | $22.49 | $22.71 | $21.54 | 268,113 |
2020-06-15 | $21.99 | $22.52 | $21.93 | $22.44 | $21.28 | 199,924 |
2020-06-12 | $22.59 | $22.63 | $22.11 | $22.42 | $21.26 | 374,487 |
2020-06-11 | $22.59 | $22.67 | $21.97 | $22.01 | $20.87 | 184,502 |
2020-06-10 | $23.31 | $23.39 | $23.16 | $23.25 | $22.05 | 209,967 |
2020-06-09 | $23.12 | $23.31 | $23.10 | $23.26 | $22.06 | 171,842 |
2020-06-08 | $23.36 | $23.50 | $23.19 | $23.48 | $22.27 | 646,007 |
2020-06-05 | $23.22 | $23.39 | $23.20 | $23.26 | $22.06 | 320,000 |
2020-06-04 | $22.77 | $22.94 | $22.71 | $22.77 | $21.59 | 258,859 |
2020-06-03 | $22.68 | $22.98 | $22.63 | $22.92 | $21.74 | 290,060 |
2020-06-02 | $22.24 | $22.43 | $22.24 | $22.38 | $21.22 | 107,183 |
2020-06-01 | $21.79 | $22.11 | $21.79 | $22.11 | $20.97 | 518,653 |
2020-05-29 | $21.85 | $21.93 | $21.62 | $21.90 | $20.51 | 159,824 |
2020-05-28 | $21.99 | $22.15 | $21.88 | $21.90 | $20.51 | 428,065 |
2020-05-27 | $21.79 | $21.88 | $21.56 | $21.78 | $20.40 | 155,432 |
2020-05-26 | $21.62 | $21.71 | $21.56 | $21.59 | $20.22 | 256,336 |
2020-05-22 | $21.03 | $21.03 | $20.86 | $20.99 | $19.66 | 605,390 |
2020-05-21 | $21.36 | $21.38 | $21.11 | $21.20 | $19.86 | 195,901 |
2020-05-20 | $21.46 | $21.57 | $21.35 | $21.45 | $20.09 | 1,389,735 |
2020-05-19 | $21.19 | $21.31 | $21.05 | $21.06 | $19.73 | 358,488 |
2020-05-18 | $21.00 | $21.38 | $21.00 | $21.30 | $19.95 | 137,583 |
2020-05-15 | $20.45 | $20.59 | $20.40 | $20.55 | $19.25 | 262,357 |
2020-05-14 | $20.30 | $20.60 | $20.12 | $20.59 | $19.29 | 570,577 |
2020-05-13 | $21.05 | $21.05 | $20.57 | $20.69 | $19.38 | 589,691 |
2020-05-12 | $21.15 | $21.24 | $20.85 | $20.85 | $19.53 | 672,944 |
2020-05-11 | $20.97 | $21.16 | $20.95 | $21.07 | $19.74 | 510,913 |
2020-05-08 | $21.04 | $21.13 | $20.94 | $21.09 | $19.76 | 285,766 |
2020-05-07 | $20.73 | $20.84 | $20.67 | $20.73 | $19.42 | 198,737 |
2020-05-06 | $20.73 | $20.78 | $20.49 | $20.49 | $19.19 | 187,002 |
2020-05-05 | $20.71 | $20.79 | $20.58 | $20.62 | $19.31 | 546,638 |
2020-05-04 | $20.39 | $20.57 | $20.30 | $20.55 | $19.25 | 349,229 |
2020-05-01 | $20.62 | $20.68 | $20.38 | $20.49 | $19.19 | 360,775 |
2020-04-30 | $21.29 | $21.29 | $20.93 | $21.01 | $19.68 | 383,084 |
2020-04-29 | $21.38 | $21.55 | $21.29 | $21.51 | $20.15 | 519,056 |
2020-04-28 | $21.16 | $21.16 | $20.92 | $20.94 | $19.61 | 396,458 |
2020-04-27 | $20.63 | $20.84 | $20.61 | $20.80 | $19.48 | 407,464 |
2020-04-24 | $20.45 | $20.51 | $20.28 | $20.48 | $19.18 | 340,098 |
2020-04-23 | $20.46 | $20.70 | $20.30 | $20.33 | $19.04 | 365,189 |
2020-04-22 | $20.41 | $20.42 | $20.29 | $20.38 | $19.09 | 471,282 |
2020-04-21 | $20.08 | $20.23 | $19.88 | $20.00 | $18.73 | 471,823 |
2020-04-20 | $20.45 | $20.80 | $20.44 | $20.46 | $19.16 | 949,227 |
2020-04-17 | $20.65 | $20.76 | $20.51 | $20.71 | $19.40 | 425,131 |
2020-04-16 | $20.28 | $20.32 | $20.02 | $20.19 | $18.91 | 986,821 |
2020-04-15 | $20.21 | $20.34 | $20.08 | $20.17 | $18.89 | 545,715 |
2020-04-14 | $20.76 | $20.95 | $20.71 | $20.84 | $19.52 | 521,622 |
2020-04-13 | $20.47 | $20.54 | $20.22 | $20.44 | $19.15 | 449,514 |
2020-04-09 | $20.57 | $20.71 | $20.41 | $20.56 | $19.26 | 583,201 |
2020-04-08 | $20.13 | $20.34 | $19.99 | $20.28 | $19.00 | 630,656 |
2020-04-07 | $20.66 | $20.71 | $20.04 | $20.08 | $18.81 | 556,114 |
2020-04-06 | $19.62 | $20.04 | $19.58 | $20.00 | $18.73 | 1,023,975 |
2020-04-03 | $19.12 | $19.22 | $18.84 | $18.96 | $17.76 | 478,719 |
2020-04-02 | $19.04 | $19.41 | $18.99 | $19.35 | $18.13 | 2,795,486 |
2020-04-01 | $19.10 | $19.30 | $18.88 | $18.90 | $17.70 | 596,109 |
2020-03-31 | $19.65 | $19.93 | $19.57 | $19.72 | $18.47 | 496,722 |
2020-03-30 | $19.50 | $19.83 | $19.36 | $19.81 | $18.56 | 811,371 |
2020-03-27 | $19.39 | $19.74 | $19.22 | $19.45 | $18.22 | 793,836 |
2020-03-26 | $19.47 | $20.22 | $19.45 | $20.20 | $18.92 | 1,936,844 |
2020-03-25 | $19.00 | $19.68 | $18.71 | $19.35 | $18.13 | 5,704,484 |
2020-03-24 | $18.47 | $18.79 | $18.29 | $18.70 | $17.52 | 787,287 |
2020-03-23 | $17.73 | $17.73 | $17.13 | $17.27 | $16.18 | 762,667 |
2020-03-20 | $18.20 | $18.43 | $17.51 | $17.51 | $16.40 | 1,279,308 |
2020-03-19 | $17.40 | $18.06 | $17.21 | $17.68 | $16.56 | 3,146,492 |
2020-03-18 | $17.49 | $17.96 | $17.05 | $17.45 | $16.35 | 1,041,081 |
2020-03-17 | $18.11 | $18.76 | $17.87 | $18.62 | $17.44 | 1,628,770 |
2020-03-16 | $17.63 | $18.56 | $17.10 | $17.85 | $16.72 | 2,521,949 |
2020-03-13 | $19.98 | $20.07 | $18.85 | $19.76 | $18.51 | 972,779 |
2020-03-12 | $19.38 | $19.38 | $18.38 | $18.75 | $17.56 | 992,675 |
2020-03-11 | $21.49 | $21.54 | $20.85 | $21.00 | $19.67 | 964,146 |
2020-03-10 | $22.04 | $22.11 | $21.41 | $22.07 | $20.67 | 1,086,155 |
2020-03-09 | $21.41 | $22.30 | $21.19 | $21.21 | $19.87 | 501,386 |
2020-03-06 | $22.97 | $23.15 | $22.82 | $23.03 | $21.57 | 274,594 |
2020-03-05 | $23.53 | $23.70 | $23.33 | $23.45 | $21.97 | 557,761 |
2020-03-04 | $23.76 | $24.02 | $23.62 | $24.00 | $22.48 | 351,509 |
2020-03-03 | $23.70 | $23.98 | $23.23 | $23.36 | $21.88 | 450,469 |
2020-03-02 | $23.26 | $23.62 | $23.07 | $23.62 | $22.12 | 1,727,655 |
2020-02-28 | $22.79 | $23.22 | $22.63 | $23.22 | $21.75 | 975,241 |
2020-02-27 | $23.69 | $23.92 | $23.35 | $23.35 | $21.87 | 739,059 |
2020-02-26 | $24.24 | $24.38 | $24.04 | $24.07 | $22.55 | 586,966 |
2020-02-25 | $24.51 | $24.53 | $23.97 | $24.01 | $22.49 | 342,825 |
2020-02-24 | $24.31 | $24.50 | $24.22 | $24.37 | $22.83 | 289,160 |
2020-02-21 | $25.34 | $25.38 | $25.25 | $25.31 | $23.71 | 259,887 |
2020-02-20 | $25.50 | $25.55 | $25.30 | $25.43 | $23.82 | 289,356 |
2020-02-19 | $25.64 | $25.67 | $25.61 | $25.65 | $24.03 | 168,490 |
2020-02-18 | $25.47 | $25.56 | $25.46 | $25.50 | $23.89 | 158,718 |
2020-02-14 | $25.71 | $25.72 | $25.61 | $25.66 | $24.04 | 189,640 |
2020-02-13 | $25.66 | $25.76 | $25.63 | $25.67 | $24.05 | 165,585 |
2020-02-12 | $25.90 | $25.92 | $25.84 | $25.90 | $24.26 | 319,603 |
2020-02-11 | $25.76 | $25.81 | $25.69 | $25.74 | $24.11 | 193,200 |
2020-02-10 | $25.43 | $25.56 | $25.43 | $25.55 | $23.93 | 134,664 |
2020-02-07 | $25.55 | $25.57 | $25.46 | $25.47 | $23.86 | 327,233 |
2020-02-06 | $25.80 | $25.80 | $25.71 | $25.74 | $24.11 | 187,856 |
2020-02-05 | $25.71 | $25.72 | $25.58 | $25.66 | $24.04 | 229,583 |
2020-02-04 | $25.38 | $25.49 | $25.38 | $25.43 | $23.82 | 271,337 |
2020-02-03 | $24.97 | $25.09 | $24.97 | $24.97 | $23.39 | 418,537 |
2020-01-31 | $25.07 | $25.07 | $24.79 | $24.89 | $23.31 | 241,302 |
2020-01-30 | $25.14 | $25.33 | $25.07 | $25.32 | $23.72 | 334,040 |
2020-01-29 | $25.51 | $25.51 | $25.39 | $25.43 | $23.82 | 277,984 |
2020-01-28 | $25.29 | $25.43 | $25.23 | $25.42 | $23.81 | 354,064 |
2020-01-27 | $25.18 | $25.29 | $25.04 | $25.18 | $23.59 | 264,332 |
2020-01-24 | $25.96 | $25.99 | $25.71 | $25.76 | $24.13 | 521,984 |
2020-01-23 | $25.82 | $25.92 | $25.72 | $25.91 | $24.27 | 289,208 |
2020-01-22 | $26.04 | $26.09 | $25.96 | $25.98 | $24.34 | 371,718 |
2020-01-21 | $26.03 | $26.03 | $25.91 | $25.92 | $24.28 | 258,586 |
2020-01-17 | $26.18 | $26.22 | $26.14 | $26.20 | $24.54 | 253,617 |
2020-01-16 | $26.09 | $26.13 | $26.06 | $26.12 | $24.47 | 193,765 |
2020-01-15 | $26.02 | $26.04 | $25.96 | $26.00 | $24.35 | 251,652 |
2020-01-14 | $25.99 | $26.07 | $25.97 | $26.06 | $24.41 | 512,653 |
2020-01-13 | $25.93 | $26.05 | $25.88 | $26.04 | $24.39 | 478,837 |
2020-01-10 | $25.95 | $25.97 | $25.82 | $25.84 | $24.20 | 257,679 |
2020-01-09 | $25.92 | $25.92 | $25.84 | $25.91 | $24.27 | 381,428 |
2020-01-08 | $25.66 | $25.87 | $25.66 | $25.81 | $24.18 | 587,615 |
2020-01-07 | $25.73 | $25.77 | $25.70 | $25.71 | $24.08 | 261,375 |
2020-01-06 | $25.60 | $25.77 | $25.60 | $25.77 | $24.14 | 252,539 |
2020-01-03 | $25.71 | $25.86 | $25.71 | $25.72 | $24.09 | 359,579 |
2020-01-02 | $25.96 | $26.06 | $25.93 | $26.06 | $24.41 | 317,877 |
2019-12-31 | $25.69 | $25.77 | $25.61 | $25.77 | $24.14 | 302,167 |
2019-12-30 | $25.88 | $25.88 | $25.64 | $25.67 | $24.05 | 388,635 |
2019-12-27 | $25.92 | $25.92 | $25.80 | $25.84 | $24.20 | 759,302 |
2019-12-26 | $25.65 | $25.79 | $25.65 | $25.79 | $24.16 | 211,469 |
2019-12-24 | $25.61 | $25.64 | $25.60 | $25.64 | $24.02 | 290,197 |
2019-12-23 | $25.62 | $25.68 | $25.62 | $25.65 | $24.03 | 373,286 |
2019-12-20 | $25.68 | $25.68 | $25.62 | $25.64 | $24.02 | 153,097 |
2019-12-19 | $25.96 | $26.02 | $25.93 | $26.02 | $24.01 | 212,676 |
2019-12-18 | $26.03 | $26.03 | $25.96 | $26.01 | $24.00 | 141,432 |
2019-12-17 | $26.02 | $26.05 | $25.97 | $26.00 | $23.99 | 769,978 |
2019-12-16 | $26.01 | $26.07 | $26.01 | $26.04 | $24.02 | 349,072 |
2019-12-13 | $25.76 | $25.94 | $25.72 | $25.78 | $23.78 | 428,045 |
2019-12-12 | $25.45 | $25.67 | $25.41 | $25.67 | $23.68 | 197,129 |
2019-12-11 | $25.29 | $25.44 | $25.26 | $25.40 | $23.43 | 359,317 |
2019-12-10 | $25.19 | $25.28 | $25.16 | $25.23 | $23.28 | 178,893 |
2019-12-09 | $25.30 | $25.34 | $25.20 | $25.21 | $23.26 | 260,515 |
2019-12-06 | $25.31 | $25.34 | $25.29 | $25.33 | $23.37 | 108,739 |
2019-12-05 | $25.13 | $25.15 | $25.08 | $25.11 | $23.17 | 163,507 |
2019-12-04 | $25.02 | $25.12 | $25.02 | $25.12 | $23.17 | 230,352 |
2019-12-03 | $24.81 | $24.89 | $24.74 | $24.87 | $22.94 | 1,553,902 |
2019-12-02 | $25.18 | $25.18 | $24.96 | $25.06 | $23.12 | 196,585 |
2019-11-29 | $25.21 | $25.22 | $25.15 | $25.17 | $23.22 | 65,463 |
2019-11-27 | $25.35 | $25.39 | $25.31 | $25.37 | $23.41 | 95,789 |
2019-11-26 | $25.28 | $25.33 | $25.26 | $25.33 | $23.37 | 93,995 |
2019-11-25 | $25.28 | $25.35 | $25.28 | $25.35 | $23.39 | 161,079 |
2019-11-22 | $25.17 | $25.21 | $25.10 | $25.14 | $23.19 | 247,011 |
2019-11-21 | $25.11 | $25.16 | $25.04 | $25.12 | $23.17 | 164,236 |
2019-11-20 | $25.16 | $25.23 | $25.07 | $25.14 | $23.19 | 140,818 |
2019-11-19 | $25.40 | $25.40 | $25.27 | $25.31 | $23.35 | 120,926 |
2019-11-18 | $25.26 | $25.34 | $25.23 | $25.30 | $23.34 | 130,041 |
2019-11-15 | $25.19 | $25.30 | $25.19 | $25.29 | $23.33 | 140,016 |
2019-11-14 | $25.10 | $25.15 | $25.05 | $25.15 | $23.20 | 149,584 |
2019-11-13 | $25.08 | $25.18 | $25.08 | $25.15 | $23.20 | 121,150 |
2019-11-12 | $25.27 | $25.33 | $25.23 | $25.28 | $23.32 | 230,699 |
2019-11-11 | $25.18 | $25.31 | $25.18 | $25.28 | $23.32 | 192,998 |
2019-11-08 | $25.34 | $25.37 | $25.26 | $25.37 | $23.41 | 109,046 |
2019-11-07 | $25.48 | $25.50 | $25.42 | $25.45 | $23.48 | 258,398 |
2019-11-06 | $25.36 | $25.38 | $25.29 | $25.35 | $23.39 | 146,559 |
2019-11-05 | $25.38 | $25.38 | $25.28 | $25.34 | $23.38 | 804,778 |
2019-11-04 | $25.30 | $25.34 | $25.27 | $25.33 | $23.37 | 2,393,678 |
2019-11-01 | $25.05 | $25.11 | $25.04 | $25.11 | $23.17 | 186,285 |
2019-10-31 | $24.90 | $24.90 | $24.77 | $24.86 | $22.93 | 93,458 |
2019-10-30 | $24.82 | $24.96 | $24.75 | $24.96 | $23.03 | 80,348 |
2019-10-29 | $24.77 | $24.88 | $24.77 | $24.85 | $22.93 | 85,165 |
2019-10-28 | $24.83 | $24.92 | $24.83 | $24.88 | $22.95 | 66,889 |
2019-10-25 | $24.67 | $24.80 | $24.67 | $24.78 | $22.86 | 82,478 |
2019-10-24 | $24.79 | $24.79 | $24.70 | $24.75 | $22.83 | 81,626 |
2019-10-23 | $24.57 | $24.69 | $24.57 | $24.67 | $22.76 | 94,120 |
2019-10-22 | $24.63 | $24.72 | $24.59 | $24.59 | $22.69 | 278,649 |
2019-10-21 | $24.60 | $24.62 | $24.59 | $24.59 | $22.69 | 141,225 |
2019-10-18 | $24.48 | $24.51 | $24.39 | $24.47 | $22.58 | 122,973 |
2019-10-17 | $24.57 | $24.59 | $24.47 | $24.53 | $22.63 | 228,017 |
2019-10-16 | $24.38 | $24.48 | $24.38 | $24.45 | $22.56 | 213,653 |
2019-10-15 | $24.24 | $24.46 | $24.24 | $24.40 | $22.51 | 175,387 |
2019-10-14 | $24.17 | $24.22 | $24.15 | $24.15 | $22.28 | 165,482 |
2019-10-11 | $24.20 | $24.37 | $24.20 | $24.28 | $22.40 | 249,795 |
2019-10-10 | $23.68 | $23.89 | $23.68 | $23.85 | $22.00 | 164,716 |
2019-10-09 | $23.66 | $23.74 | $23.63 | $23.69 | $21.86 | 191,142 |
2019-10-08 | $23.61 | $23.63 | $23.49 | $23.49 | $21.67 | 138,600 |
2019-10-07 | $23.73 | $23.84 | $23.72 | $23.73 | $21.89 | 106,784 |
2019-10-04 | $23.64 | $23.80 | $23.61 | $23.80 | $21.96 | 268,104 |
2019-10-03 | $23.44 | $23.63 | $23.36 | $23.63 | $21.80 | 247,629 |
2019-10-02 | $23.57 | $23.57 | $23.32 | $23.32 | $21.51 | 204,514 |
2019-10-01 | $24.00 | $24.02 | $23.80 | $23.86 | $22.01 | 387,895 |
2019-09-30 | $24.03 | $24.10 | $23.98 | $24.04 | $22.18 | 124,094 |
2019-09-27 | $24.10 | $24.16 | $23.93 | $23.97 | $22.11 | 385,493 |
2019-09-26 | $24.17 | $24.18 | $24.09 | $24.14 | $22.27 | 182,785 |
2019-09-25 | $24.00 | $24.11 | $23.90 | $24.08 | $22.22 | 219,327 |
2019-09-24 | $24.25 | $24.26 | $24.08 | $24.12 | $22.25 | 108,118 |
2019-09-23 | $24.13 | $24.25 | $24.11 | $24.22 | $22.34 | 66,299 |
2019-09-20 | $36.49 | $36.60 | $36.35 | $36.41 | $22.39 | 195,397 |
2019-09-19 | $36.51 | $36.60 | $36.44 | $36.47 | $22.43 | 119,641 |
2019-09-18 | $36.39 | $36.45 | $36.19 | $36.40 | $22.39 | 120,310 |
2019-09-17 | $36.25 | $36.51 | $36.25 | $36.50 | $22.45 | 135,195 |
2019-09-16 | $36.43 | $36.48 | $36.38 | $36.40 | $22.39 | 195,645 |
2019-09-13 | $36.66 | $36.74 | $36.62 | $36.65 | $22.54 | 125,409 |
2019-09-12 | $36.34 | $36.55 | $36.31 | $36.50 | $22.45 | 164,994 |
2019-09-11 | $36.15 | $36.30 | $36.12 | $36.29 | $22.32 | 110,682 |
2019-09-10 | $35.91 | $36.09 | $35.87 | $36.03 | $22.16 | 140,775 |
2019-09-09 | $36.01 | $36.01 | $35.91 | $35.97 | $22.12 | 324,615 |
2019-09-06 | $35.88 | $35.96 | $35.86 | $35.89 | $22.07 | 112,882 |
2019-09-05 | $35.80 | $35.88 | $35.76 | $35.77 | $22.00 | 131,907 |
2019-09-04 | $35.37 | $35.53 | $35.37 | $35.51 | $21.84 | 135,337 |
2019-09-03 | $34.92 | $35.01 | $34.86 | $34.99 | $21.52 | 208,020 |
2019-08-30 | $35.17 | $35.19 | $34.97 | $35.13 | $21.61 | 330,010 |
2019-08-29 | $34.93 | $35.00 | $34.82 | $34.93 | $21.48 | 504,451 |
2019-08-28 | $34.50 | $34.70 | $34.44 | $34.65 | $21.31 | 158,611 |
2019-08-27 | $34.74 | $34.81 | $34.58 | $34.59 | $21.27 | 251,377 |
2019-08-26 | $34.57 | $34.67 | $34.50 | $34.62 | $21.29 | 175,791 |
2019-08-23 | $34.68 | $34.96 | $34.31 | $34.32 | $21.11 | 344,568 |
2019-08-22 | $34.91 | $34.95 | $34.70 | $34.79 | $21.40 | 156,453 |
2019-08-21 | $35.05 | $35.06 | $34.97 | $34.99 | $21.52 | 139,026 |
2019-08-20 | $34.81 | $34.85 | $34.68 | $34.72 | $21.35 | 390,775 |
2019-08-19 | $34.92 | $34.93 | $34.80 | $34.81 | $21.41 | 159,339 |
2019-08-16 | $34.38 | $34.63 | $34.38 | $34.60 | $21.28 | 208,453 |
2019-08-15 | $34.22 | $34.28 | $34.07 | $34.21 | $21.04 | 227,455 |
2019-08-14 | $34.33 | $34.40 | $34.05 | $34.05 | $20.94 | 327,430 |
2019-08-13 | $34.59 | $35.11 | $34.59 | $35.00 | $21.53 | 249,553 |
2019-08-12 | $34.75 | $34.84 | $34.59 | $34.64 | $21.30 | 155,259 |
2019-08-09 | $35.07 | $35.13 | $34.86 | $34.95 | $21.50 | 695,380 |
2019-08-08 | $35.03 | $35.28 | $34.97 | $35.21 | $21.66 | 676,690 |
2019-08-07 | $34.49 | $34.90 | $34.40 | $34.87 | $21.45 | 520,339 |
2019-08-06 | $34.76 | $34.81 | $34.47 | $34.68 | $21.33 | 366,718 |
2019-08-05 | $34.79 | $34.79 | $34.27 | $34.44 | $21.18 | 764,080 |
2019-08-02 | $35.56 | $35.58 | $35.28 | $35.40 | $21.77 | 232,201 |
2019-08-01 | $35.98 | $36.29 | $35.62 | $35.74 | $21.98 | 247,989 |
2019-07-31 | $36.24 | $36.32 | $35.76 | $35.98 | $22.13 | 289,149 |
2019-07-30 | $36.29 | $36.29 | $36.17 | $36.22 | $22.28 | 355,617 |
2019-07-29 | $36.68 | $36.68 | $36.56 | $36.62 | $22.52 | 84,697 |
2019-07-26 | $36.64 | $36.67 | $36.59 | $36.61 | $22.52 | 238,717 |
2019-07-25 | $36.84 | $36.84 | $36.49 | $36.53 | $22.47 | 174,364 |
2019-07-24 | $36.78 | $36.89 | $36.78 | $36.89 | $22.69 | 98,596 |
2019-07-23 | $36.85 | $36.88 | $36.78 | $36.88 | $22.68 | 92,467 |
2019-07-22 | $36.70 | $36.73 | $36.65 | $36.70 | $22.57 | 150,453 |
2019-07-19 | $36.78 | $36.80 | $36.65 | $36.67 | $22.55 | 189,328 |
2019-07-18 | $36.55 | $36.77 | $36.51 | $36.76 | $22.61 | 376,030 |
2019-07-17 | $36.72 | $36.76 | $36.62 | $36.62 | $22.52 | 189,610 |
2019-07-16 | $36.74 | $36.81 | $36.66 | $36.68 | $22.56 | 232,548 |
2019-07-15 | $36.81 | $36.85 | $36.76 | $36.80 | $22.63 | 235,471 |
2019-07-12 | $36.74 | $36.76 | $36.65 | $36.76 | $22.61 | 493,513 |
2019-07-11 | $36.78 | $36.80 | $36.63 | $36.70 | $22.57 | 66,835 |
2019-07-10 | $36.78 | $36.86 | $36.67 | $36.71 | $22.58 | 260,547 |
2019-07-09 | $36.43 | $36.56 | $36.43 | $36.55 | $22.48 | 76,395 |
2019-07-08 | $36.67 | $36.73 | $36.66 | $36.70 | $22.57 | 70,548 |
2019-07-05 | $36.86 | $36.90 | $36.68 | $36.89 | $22.69 | 82,911 |
2019-07-03 | $37.08 | $37.15 | $37.07 | $37.15 | $22.85 | 37,846 |
2019-07-02 | $36.96 | $37.02 | $36.93 | $37.00 | $22.76 | 135,913 |
2019-07-01 | $37.10 | $37.11 | $36.84 | $36.92 | $22.71 | 302,956 |
2019-06-28 | $36.68 | $36.72 | $36.62 | $36.67 | $22.55 | 464,590 |
2019-06-27 | $36.59 | $36.60 | $36.52 | $36.58 | $22.50 | 101,679 |
2019-06-26 | $36.50 | $36.54 | $36.45 | $36.46 | $22.42 | 107,424 |
2019-06-25 | $36.59 | $36.59 | $36.33 | $36.34 | $22.35 | 524,986 |
2019-06-24 | $36.60 | $36.66 | $36.57 | $36.60 | $22.51 | 97,662 |
2019-06-21 | $36.53 | $36.62 | $36.52 | $36.54 | $22.47 | 255,252 |
2019-06-20 | $36.78 | $36.81 | $36.58 | $36.71 | $22.58 | 186,768 |
2019-06-19 | $36.09 | $36.36 | $36.08 | $36.30 | $22.33 | 706,135 |
2019-06-18 | $35.77 | $36.06 | $35.77 | $36.03 | $22.16 | 152,583 |
2019-06-17 | $35.44 | $35.54 | $35.44 | $35.47 | $21.82 | 70,120 |
2019-06-14 | $35.49 | $35.50 | $35.40 | $35.41 | $21.78 | 232,045 |
2019-06-13 | $35.76 | $35.79 | $35.63 | $35.68 | $21.94 | 284,898 |
2019-06-12 | $35.82 | $35.84 | $35.66 | $35.67 | $21.94 | 119,527 |
2019-06-11 | $36.08 | $36.12 | $35.93 | $36.00 | $22.14 | 461,595 |
2019-06-10 | $35.78 | $35.87 | $35.71 | $35.77 | $22.00 | 380,661 |
2019-06-07 | $35.54 | $35.72 | $35.50 | $35.58 | $21.88 | 153,168 |
2019-06-06 | $35.17 | $35.28 | $35.10 | $35.23 | $21.67 | 404,913 |
2019-06-05 | $35.30 | $35.30 | $35.01 | $35.07 | $21.57 | 463,327 |
2019-06-04 | $34.98 | $35.19 | $34.91 | $35.17 | $21.63 | 203,850 |
2019-06-03 | $34.75 | $34.91 | $34.69 | $34.84 | $21.43 | 459,193 |
2019-05-31 | $35.04 | $35.22 | $34.98 | $35.20 | $21.29 | 280,459 |
2019-05-30 | $35.33 | $35.43 | $35.28 | $35.42 | $21.42 | 354,736 |
2019-05-29 | $35.16 | $35.27 | $35.06 | $35.26 | $21.33 | 725,820 |
2019-05-28 | $35.63 | $35.69 | $35.36 | $35.36 | $21.39 | 246,823 |
2019-05-24 | $35.62 | $35.63 | $35.49 | $35.57 | $21.51 | 108,180 |
2019-05-23 | $35.28 | $35.36 | $35.18 | $35.31 | $21.36 | 156,925 |
2019-05-22 | $35.70 | $35.76 | $35.66 | $35.70 | $21.59 | 198,460 |
2019-05-21 | $35.74 | $35.84 | $35.67 | $35.84 | $21.68 | 199,285 |
2019-05-20 | $35.56 | $35.66 | $35.46 | $35.56 | $21.51 | 440,844 |
2019-05-17 | $35.69 | $35.86 | $35.65 | $35.70 | $21.59 | 461,416 |
2019-05-16 | $35.92 | $36.15 | $35.92 | $36.02 | $21.78 | 133,965 |
2019-05-15 | $35.46 | $35.89 | $35.45 | $35.83 | $21.67 | 351,120 |
2019-05-14 | $35.63 | $35.80 | $35.58 | $35.73 | $21.61 | 254,013 |
2019-05-13 | $35.47 | $35.54 | $35.25 | $35.33 | $21.37 | 144,010 |
2019-05-10 | $36.00 | $36.26 | $35.76 | $36.22 | $21.91 | 234,810 |
2019-05-09 | $35.81 | $36.05 | $35.65 | $35.96 | $21.75 | 250,059 |
2019-05-08 | $36.23 | $36.40 | $36.19 | $36.26 | $21.93 | 247,978 |
2019-05-07 | $36.50 | $36.54 | $36.11 | $36.25 | $21.92 | 378,480 |
2019-05-06 | $36.49 | $36.92 | $36.46 | $36.88 | $22.30 | 95,013 |
2019-05-03 | $37.16 | $37.36 | $37.15 | $37.35 | $22.59 | 451,935 |
2019-05-02 | $37.06 | $37.07 | $36.87 | $36.95 | $22.35 | 192,003 |
2019-05-01 | $37.31 | $37.35 | $36.99 | $37.00 | $22.38 | 222,723 |
2019-04-30 | $37.14 | $37.25 | $37.05 | $37.23 | $22.52 | 113,869 |
2019-04-29 | $37.14 | $37.22 | $37.08 | $37.18 | $22.49 | 120,378 |
2019-04-26 | $37.01 | $37.09 | $36.94 | $37.09 | $22.43 | 181,260 |
2019-04-25 | $36.80 | $36.93 | $36.76 | $36.93 | $22.34 | 177,093 |
2019-04-24 | $37.09 | $37.09 | $36.89 | $36.94 | $22.34 | 261,163 |
2019-04-23 | $37.15 | $37.30 | $37.15 | $37.30 | $22.56 | 485,032 |
2019-04-22 | $37.18 | $37.24 | $37.15 | $37.23 | $22.52 | 288,984 |
2019-04-18 | $37.30 | $37.34 | $37.20 | $37.32 | $22.57 | 150,208 |
2019-04-17 | $37.45 | $37.45 | $37.28 | $37.34 | $22.58 | 157,770 |
2019-04-16 | $37.26 | $37.30 | $37.22 | $37.24 | $22.52 | 152,602 |
2019-04-15 | $37.17 | $37.18 | $37.06 | $37.13 | $22.46 | 381,262 |
2019-04-12 | $37.16 | $37.21 | $37.12 | $37.20 | $22.50 | 146,362 |
2019-04-11 | $36.98 | $37.01 | $36.87 | $36.93 | $22.34 | 158,826 |
2019-04-10 | $37.05 | $37.13 | $36.99 | $37.10 | $22.44 | 118,404 |
2019-04-09 | $37.04 | $37.04 | $36.94 | $36.96 | $22.35 | 168,529 |
2019-04-08 | $37.04 | $37.12 | $36.99 | $37.10 | $22.44 | 162,319 |
2019-04-05 | $36.97 | $37.10 | $36.96 | $37.09 | $22.43 | 109,590 |
2019-04-04 | $36.89 | $36.98 | $36.85 | $36.98 | $22.37 | 121,608 |
2019-04-03 | $36.92 | $37.07 | $36.90 | $36.93 | $22.34 | 475,248 |
2019-04-02 | $36.68 | $36.70 | $36.56 | $36.69 | $22.19 | 136,488 |
2019-04-01 | $36.56 | $36.70 | $36.53 | $36.66 | $22.17 | 200,470 |
2019-03-29 | $36.19 | $36.22 | $36.06 | $36.21 | $21.90 | 195,502 |
2019-03-28 | $35.96 | $36.01 | $35.84 | $35.98 | $21.76 | 266,664 |
2019-03-27 | $36.10 | $36.10 | $35.78 | $35.97 | $21.75 | 265,860 |
2019-03-26 | $36.10 | $36.17 | $35.98 | $36.06 | $21.81 | 190,171 |
2019-03-25 | $35.79 | $35.94 | $35.74 | $35.88 | $21.70 | 183,951 |
2019-03-22 | $36.19 | $36.23 | $35.81 | $35.81 | $21.66 | 404,899 |
2019-03-21 | $36.40 | $36.64 | $36.40 | $36.64 | $22.16 | 204,259 |
2019-03-20 | $36.49 | $36.80 | $36.33 | $36.61 | $22.14 | 196,104 |
2019-03-19 | $36.74 | $36.74 | $36.53 | $36.62 | $22.15 | 266,986 |
2019-03-18 | $36.41 | $36.55 | $36.41 | $36.52 | $22.09 | 341,578 |
2019-03-15 | $36.17 | $36.35 | $36.17 | $36.33 | $21.97 | 518,740 |
2019-03-14 | $35.94 | $35.97 | $35.87 | $35.92 | $21.72 | 201,592 |
2019-03-13 | $35.88 | $36.02 | $35.85 | $36.00 | $21.77 | 245,448 |
2019-03-12 | $35.77 | $35.80 | $35.73 | $35.79 | $21.65 | 327,525 |
2019-03-11 | $35.42 | $35.74 | $35.42 | $35.74 | $21.62 | 413,182 |
2019-03-08 | $35.14 | $35.31 | $35.11 | $35.29 | $21.34 | 345,951 |
2019-03-07 | $35.70 | $35.72 | $35.35 | $35.38 | $21.40 | 423,306 |
2019-03-06 | $36.00 | $36.03 | $35.84 | $35.87 | $21.69 | 122,814 |
2019-03-05 | $35.93 | $36.04 | $35.86 | $35.97 | $21.75 | 243,429 |
2019-03-04 | $36.05 | $36.05 | $35.69 | $35.87 | $21.69 | 276,051 |
2019-03-01 | $36.04 | $36.06 | $35.86 | $35.93 | $21.73 | 452,886 |
2019-02-28 | $35.93 | $35.93 | $35.81 | $35.84 | $21.68 | 258,552 |
2019-02-27 | $36.04 | $36.09 | $35.93 | $36.00 | $21.77 | 269,377 |
2019-02-26 | $36.07 | $36.23 | $36.03 | $36.13 | $21.85 | 419,476 |
2019-02-25 | $36.11 | $36.18 | $36.03 | $36.03 | $21.79 | 372,345 |
2019-02-22 | $35.84 | $35.97 | $35.82 | $35.89 | $21.71 | 281,505 |
2019-02-21 | $35.73 | $35.76 | $35.62 | $35.70 | $21.59 | 337,594 |
2019-02-20 | $35.68 | $35.93 | $35.68 | $35.78 | $21.64 | 396,955 |
2019-02-19 | $35.32 | $35.68 | $35.32 | $35.62 | $21.54 | 398,409 |
2019-02-15 | $35.35 | $35.44 | $35.27 | $35.43 | $21.43 | 516,589 |
2019-02-14 | $34.99 | $35.21 | $34.94 | $35.09 | $21.22 | 327,964 |
2019-02-13 | $35.21 | $35.27 | $35.04 | $35.04 | $21.19 | 626,175 |
2019-02-12 | $35.02 | $35.15 | $35.01 | $35.11 | $21.23 | 298,041 |
2019-02-11 | $34.80 | $34.85 | $34.69 | $34.72 | $21.00 | 1,283,712 |
2019-02-08 | $34.70 | $34.83 | $34.58 | $34.83 | $21.07 | 750,886 |
2019-02-07 | $35.07 | $35.16 | $34.83 | $34.95 | $21.14 | 1,454,796 |
2019-02-06 | $35.49 | $35.52 | $35.31 | $35.33 | $21.37 | 227,701 |
2019-02-05 | $35.44 | $35.62 | $35.43 | $35.58 | $21.52 | 536,695 |
2019-02-04 | $35.08 | $35.24 | $35.03 | $35.24 | $21.31 | 782,656 |
2019-02-01 | $35.17 | $35.25 | $35.09 | $35.18 | $21.28 | 1,091,325 |
2019-01-31 | $35.07 | $35.28 | $35.06 | $35.22 | $21.30 | 374,125 |
2019-01-30 | $34.82 | $35.23 | $34.73 | $35.11 | $21.23 | 904,884 |
2019-01-29 | $34.78 | $34.82 | $34.66 | $34.67 | $20.97 | 2,021,538 |
2019-01-28 | $34.43 | $34.59 | $34.41 | $34.59 | $20.92 | 1,372,332 |
2019-01-25 | $34.71 | $34.85 | $34.71 | $34.77 | $21.03 | 458,032 |
2019-01-24 | $34.26 | $34.41 | $34.26 | $34.37 | $20.79 | 365,029 |
2019-01-23 | $34.33 | $34.39 | $34.08 | $34.25 | $20.71 | 752,869 |
2019-01-22 | $34.22 | $34.29 | $33.99 | $34.08 | $20.61 | 913,222 |
2019-01-18 | $34.58 | $34.66 | $34.48 | $34.62 | $20.94 | 1,337,922 |
2019-01-17 | $33.93 | $34.38 | $33.93 | $34.29 | $20.74 | 905,134 |
2019-01-16 | $34.07 | $34.22 | $34.07 | $34.17 | $20.67 | 1,652,238 |
2019-01-15 | $33.95 | $34.11 | $33.88 | $34.03 | $20.58 | 1,003,876 |
2019-01-14 | $33.81 | $33.95 | $33.77 | $33.84 | $20.47 | 1,500,202 |
2019-01-11 | $34.01 | $34.11 | $33.94 | $34.03 | $20.58 | 719,649 |
2019-01-10 | $33.94 | $34.24 | $33.94 | $34.23 | $20.70 | 266,836 |
2019-01-09 | $33.91 | $34.15 | $33.90 | $34.06 | $20.60 | 382,375 |
2019-01-08 | $33.71 | $33.72 | $33.51 | $33.68 | $20.37 | 703,528 |
2019-01-07 | $33.37 | $33.59 | $33.28 | $33.49 | $20.25 | 715,528 |
2019-01-04 | $32.90 | $33.43 | $32.86 | $33.38 | $20.19 | 344,740 |
2019-01-03 | $32.57 | $32.57 | $32.27 | $32.37 | $19.58 | 432,267 |
2019-01-02 | $32.33 | $32.71 | $32.30 | $32.69 | $19.77 | 719,142 |
2018-12-31 | $32.93 | $32.93 | $32.64 | $32.74 | $19.80 | 2,674,290 |
2018-12-28 | $32.83 | $32.84 | $32.57 | $32.72 | $19.79 | 4,646,161 |
2018-12-27 | $32.07 | $32.49 | $31.89 | $32.49 | $19.65 | 9,871,792 |
2018-12-26 | $31.88 | $32.52 | $31.69 | $32.45 | $19.63 | 2,939,568 |
2018-12-24 | $32.11 | $32.17 | $31.74 | $31.78 | $19.22 | 1,704,528 |
2018-12-21 | $32.47 | $32.59 | $32.01 | $32.09 | $19.41 | 1,863,600 |
2018-12-20 | $33.22 | $33.32 | $32.91 | $33.05 | $19.70 | 1,542,342 |
2018-12-19 | $33.57 | $33.82 | $32.97 | $33.10 | $19.73 | 1,405,027 |
2018-12-18 | $33.56 | $33.68 | $33.37 | $33.47 | $19.95 | 1,932,267 |
2018-12-17 | $33.73 | $33.78 | $33.30 | $33.43 | $19.93 | 1,418,607 |
2018-12-14 | $33.76 | $33.95 | $33.72 | $33.72 | $20.10 | 954,690 |
2018-12-13 | $34.23 | $34.34 | $34.13 | $34.17 | $20.37 | 3,199,222 |
2018-12-12 | $34.19 | $34.42 | $34.17 | $34.17 | $20.37 | 1,350,385 |
2018-12-11 | $33.94 | $33.94 | $33.49 | $33.71 | $20.10 | 2,724,442 |
2018-12-10 | $33.73 | $33.74 | $33.27 | $33.59 | $20.03 | 2,437,221 |
2018-12-07 | $34.32 | $34.49 | $33.79 | $33.89 | $20.21 | 1,985,761 |
2018-12-06 | $33.94 | $34.35 | $33.64 | $34.32 | $20.46 | 1,745,703 |
2018-12-04 | $35.33 | $35.41 | $34.62 | $34.63 | $20.65 | 360,372 |
2018-12-03 | $35.52 | $35.52 | $35.32 | $35.49 | $21.16 | 4,703,458 |
2018-11-30 | $34.81 | $34.97 | $34.76 | $34.93 | $20.83 | 828,001 |
2018-11-29 | $34.97 | $35.14 | $34.92 | $35.00 | $20.87 | 387,726 |
2018-11-28 | $34.72 | $35.22 | $34.56 | $35.18 | $20.97 | 135,831 |
2018-11-27 | $34.49 | $34.64 | $34.42 | $34.61 | $20.63 | 507,855 |
2018-11-26 | $34.61 | $34.75 | $34.56 | $34.66 | $20.66 | 524,926 |
2018-11-23 | $34.22 | $34.30 | $34.20 | $34.22 | $20.40 | 116,613 |
2018-11-21 | $34.40 | $34.64 | $34.39 | $34.48 | $20.56 | 247,930 |
2018-11-20 | $34.14 | $34.25 | $33.89 | $33.98 | $20.26 | 339,471 |
2018-11-19 | $34.86 | $34.89 | $34.52 | $34.61 | $20.63 | 597,399 |
2018-11-16 | $34.64 | $35.00 | $34.58 | $34.97 | $20.85 | 5,280,468 |
2018-11-15 | $34.42 | $34.94 | $34.35 | $34.85 | $20.78 | 958,653 |
2018-11-14 | $34.76 | $34.81 | $34.37 | $34.57 | $20.61 | 395,710 |
2018-11-13 | $34.43 | $34.77 | $34.37 | $34.48 | $20.56 | 690,115 |
2018-11-12 | $34.65 | $34.65 | $34.30 | $34.33 | $20.47 | 362,748 |
2018-11-09 | $34.89 | $34.92 | $34.68 | $34.86 | $20.78 | 266,764 |
2018-11-08 | $35.47 | $35.51 | $35.09 | $35.20 | $20.99 | 553,588 |
2018-11-07 | $35.50 | $35.66 | $35.36 | $35.65 | $21.25 | 644,967 |
2018-11-06 | $35.00 | $35.17 | $35.00 | $35.15 | $20.96 | 348,408 |
2018-11-05 | $34.99 | $35.10 | $34.92 | $35.06 | $20.90 | 151,360 |
2018-11-02 | $35.28 | $35.32 | $34.76 | $34.98 | $20.85 | 385,795 |
2018-11-01 | $34.67 | $34.94 | $34.58 | $34.94 | $20.83 | 238,609 |
2018-10-31 | $34.31 | $34.47 | $34.29 | $34.34 | $20.47 | 409,420 |
2018-10-30 | $33.66 | $34.03 | $33.66 | $34.01 | $20.28 | 201,367 |
2018-10-29 | $34.20 | $34.22 | $33.33 | $33.60 | $20.03 | 455,862 |
2018-10-26 | $33.62 | $34.04 | $33.37 | $33.83 | $20.17 | 577,174 |
2018-10-25 | $33.93 | $34.26 | $33.83 | $34.07 | $20.31 | 426,318 |
2018-10-24 | $34.44 | $34.48 | $33.67 | $33.67 | $20.07 | 498,112 |
2018-10-23 | $34.40 | $34.77 | $34.18 | $34.67 | $20.67 | 371,896 |
2018-10-22 | $35.10 | $35.16 | $34.87 | $34.94 | $20.83 | 129,340 |
2018-10-19 | $35.00 | $35.21 | $34.97 | $34.99 | $20.86 | 307,690 |
2018-10-18 | $35.19 | $35.23 | $34.69 | $34.74 | $20.71 | 349,617 |
2018-10-17 | $35.48 | $35.52 | $35.23 | $35.37 | $21.09 | 185,286 |
2018-10-16 | $35.41 | $35.72 | $35.41 | $35.67 | $21.27 | 574,843 |
2018-10-15 | $35.03 | $35.21 | $34.99 | $35.06 | $20.90 | 343,221 |
2018-10-12 | $35.25 | $35.25 | $34.81 | $35.15 | $20.96 | 224,346 |
2018-10-11 | $35.14 | $35.29 | $34.68 | $34.83 | $20.77 | 663,282 |
2018-10-10 | $36.04 | $36.04 | $35.26 | $35.31 | $21.05 | 358,965 |
2018-10-09 | $35.88 | $36.18 | $35.84 | $36.11 | $21.53 | 270,127 |
2018-10-08 | $35.96 | $36.21 | $35.91 | $36.19 | $21.58 | 196,596 |
2018-10-05 | $36.45 | $36.49 | $36.15 | $36.34 | $21.67 | 196,210 |
2018-10-04 | $36.82 | $36.82 | $36.37 | $36.49 | $21.76 | 604,023 |
2018-10-03 | $37.23 | $37.27 | $37.00 | $37.07 | $22.10 | 509,287 |
2018-10-02 | $37.13 | $37.22 | $37.05 | $37.14 | $22.14 | 327,747 |
2018-10-01 | $37.55 | $37.56 | $37.40 | $37.42 | $22.31 | 146,220 |
2018-09-28 | $37.36 | $37.52 | $37.30 | $37.36 | $22.27 | 151,468 |
2018-09-27 | $37.58 | $37.78 | $37.58 | $37.61 | $22.42 | 259,063 |
2018-09-26 | $37.60 | $37.83 | $37.59 | $37.59 | $22.41 | 158,622 |
2018-09-25 | $37.62 | $37.67 | $37.56 | $37.57 | $22.40 | 784,432 |
2018-09-24 | $37.57 | $37.57 | $37.38 | $37.38 | $22.29 | 373,690 |
2018-09-21 | $37.59 | $37.69 | $37.56 | $37.64 | $22.44 | 569,079 |
2018-09-20 | $37.52 | $37.60 | $37.43 | $37.57 | $22.40 | 262,819 |
2018-09-19 | $37.10 | $37.21 | $37.07 | $37.14 | $22.14 | 369,807 |
2018-09-18 | $36.79 | $37.02 | $36.79 | $36.95 | $22.03 | 204,909 |
2018-09-17 | $36.73 | $36.79 | $36.58 | $36.62 | $21.83 | 94,027 |
2018-09-14 | $36.68 | $36.75 | $36.53 | $36.63 | $21.84 | 199,672 |
2018-09-13 | $36.65 | $36.73 | $36.53 | $36.59 | $21.81 | 251,025 |
2018-09-12 | $36.19 | $36.39 | $36.11 | $36.30 | $21.64 | 157,213 |
2018-09-11 | $35.89 | $36.14 | $35.85 | $36.14 | $21.55 | 338,464 |
2018-09-10 | $36.26 | $36.27 | $36.09 | $36.13 | $21.54 | 94,648 |
2018-09-07 | $36.03 | $36.19 | $35.97 | $36.09 | $21.52 | 116,766 |
2018-09-06 | $36.32 | $36.43 | $36.13 | $36.27 | $21.62 | 189,483 |
2018-09-05 | $36.47 | $36.49 | $36.29 | $36.35 | $21.67 | 342,693 |
2018-09-04 | $36.63 | $36.74 | $36.58 | $36.69 | $21.87 | 115,389 |
2018-08-31 | $37.17 | $37.31 | $36.99 | $37.18 | $22.17 | 96,700 |
2018-08-30 | $37.53 | $37.53 | $37.28 | $37.34 | $22.26 | 287,353 |
2018-08-29 | $37.65 | $37.89 | $37.59 | $37.89 | $22.59 | 222,409 |
2018-08-28 | $37.78 | $37.84 | $37.61 | $37.61 | $22.42 | 421,740 |
2018-08-27 | $37.55 | $37.77 | $37.55 | $37.72 | $22.49 | 524,037 |
2018-08-24 | $37.11 | $37.27 | $37.10 | $37.22 | $22.19 | 137,206 |
2018-08-23 | $37.09 | $37.17 | $36.88 | $36.91 | $22.01 | 153,358 |
2018-08-22 | $37.24 | $37.32 | $37.21 | $37.25 | $22.21 | 166,998 |
2018-08-21 | $37.08 | $37.23 | $37.03 | $37.11 | $22.12 | 256,161 |
2018-08-20 | $36.75 | $36.86 | $36.75 | $36.83 | $21.96 | 598,699 |
2018-08-17 | $36.39 | $36.74 | $36.35 | $36.67 | $21.86 | 108,931 |
2018-08-16 | $36.42 | $36.56 | $36.37 | $36.43 | $21.72 | 111,691 |
2018-08-15 | $36.26 | $36.26 | $35.93 | $36.15 | $21.55 | 208,650 |
2018-08-14 | $36.75 | $36.84 | $36.65 | $36.82 | $21.95 | 1,071,219 |
2018-08-13 | $36.86 | $36.89 | $36.62 | $36.66 | $21.86 | 192,286 |
2018-08-10 | $37.00 | $37.03 | $36.86 | $36.93 | $22.02 | 159,090 |
2018-08-09 | $37.76 | $37.83 | $37.64 | $37.64 | $22.44 | 95,148 |
2018-08-08 | $37.72 | $37.82 | $37.66 | $37.76 | $22.51 | 86,151 |
2018-08-07 | $37.84 | $37.90 | $37.73 | $37.78 | $22.52 | 617,175 |
2018-08-06 | $37.43 | $37.57 | $37.41 | $37.49 | $22.35 | 397,318 |
2018-08-03 | $37.36 | $37.68 | $37.36 | $37.68 | $22.46 | 158,803 |
2018-08-02 | $37.36 | $37.55 | $37.36 | $37.55 | $22.39 | 100,449 |
2018-08-01 | $37.91 | $37.97 | $37.85 | $37.85 | $22.57 | 73,329 |
2018-07-31 | $38.06 | $38.13 | $37.99 | $38.03 | $22.67 | 105,643 |
2018-07-30 | $38.06 | $38.11 | $37.93 | $37.93 | $22.61 | 180,285 |
2018-07-27 | $38.02 | $38.11 | $37.88 | $37.94 | $22.62 | 161,434 |
2018-07-26 | $37.92 | $37.98 | $37.87 | $37.90 | $22.60 | 120,099 |
2018-07-25 | $37.77 | $38.14 | $37.67 | $38.07 | $22.70 | 270,951 |
2018-07-24 | $37.76 | $37.91 | $37.68 | $37.73 | $22.49 | 227,757 |
2018-07-23 | $37.46 | $37.49 | $37.41 | $37.45 | $22.33 | 132,970 |
2018-07-20 | $37.34 | $37.55 | $37.33 | $37.52 | $22.37 | 374,340 |
2018-07-19 | $37.14 | $37.35 | $37.11 | $37.27 | $22.22 | 96,963 |
2018-07-18 | $37.34 | $37.49 | $37.32 | $37.44 | $22.32 | 136,248 |
2018-07-17 | $37.23 | $37.47 | $37.20 | $37.45 | $22.33 | 124,143 |
2018-07-16 | $37.36 | $37.40 | $37.29 | $37.34 | $22.26 | 264,637 |
2018-07-13 | $37.30 | $37.44 | $37.24 | $37.44 | $22.32 | 609,978 |
2018-07-12 | $37.27 | $37.36 | $37.18 | $37.34 | $22.26 | 50,706 |
2018-07-11 | $37.23 | $37.29 | $36.90 | $36.98 | $22.05 | 144,924 |
2018-07-10 | $37.55 | $37.67 | $37.54 | $37.67 | $22.46 | 184,410 |
2018-07-09 | $37.57 | $37.66 | $37.51 | $37.63 | $22.43 | 109,573 |
2018-07-06 | $37.03 | $37.33 | $37.03 | $37.29 | $22.23 | 113,377 |
2018-07-05 | $37.06 | $37.06 | $36.88 | $37.03 | $22.08 | 174,751 |
2018-07-03 | $36.91 | $36.94 | $36.73 | $36.77 | $21.92 | 178,423 |
2018-07-02 | $36.53 | $36.65 | $36.47 | $36.65 | $21.85 | 98,149 |
2018-06-29 | $37.04 | $37.13 | $36.98 | $37.02 | $22.07 | 50,190 |
2018-06-28 | $36.48 | $36.70 | $36.42 | $36.68 | $21.87 | 256,749 |
2018-06-27 | $36.89 | $37.01 | $36.47 | $36.50 | $21.76 | 408,474 |
2018-06-26 | $36.97 | $37.00 | $36.77 | $36.89 | $21.99 | 284,041 |
2018-06-25 | $37.11 | $37.17 | $36.76 | $36.88 | $21.99 | 224,250 |
2018-06-22 | $37.53 | $37.54 | $37.36 | $37.40 | $22.30 | 1,118,649 |
2018-06-21 | $37.29 | $37.29 | $37.02 | $37.08 | $22.11 | 180,144 |
2018-06-20 | $37.49 | $37.49 | $37.31 | $37.40 | $22.30 | 196,608 |
2018-06-19 | $37.15 | $37.31 | $37.03 | $37.31 | $22.24 | 93,349 |
2018-06-18 | $37.58 | $37.69 | $37.46 | $37.69 | $22.47 | 163,900 |
2018-06-15 | $37.99 | $37.99 | $37.81 | $37.98 | $22.64 | 369,999 |
2018-06-14 | $38.28 | $38.39 | $38.20 | $38.23 | $22.79 | 215,743 |
2018-06-13 | $38.41 | $38.48 | $38.21 | $38.31 | $22.84 | 166,035 |
2018-06-12 | $38.52 | $38.52 | $38.30 | $38.37 | $22.88 | 114,352 |
2018-06-11 | $38.49 | $38.64 | $38.49 | $38.59 | $23.01 | 133,444 |
2018-06-08 | $38.31 | $38.42 | $38.18 | $38.36 | $22.87 | 365,446 |
2018-06-07 | $38.61 | $38.61 | $38.22 | $38.33 | $22.85 | 853,501 |
2018-06-06 | $38.39 | $38.60 | $38.36 | $38.59 | $23.01 | 133,092 |
2018-06-05 | $38.29 | $38.35 | $38.18 | $38.21 | $22.78 | 137,616 |
2018-06-04 | $38.37 | $38.49 | $38.32 | $38.32 | $22.85 | 205,444 |
2018-06-01 | $38.09 | $38.15 | $38.04 | $38.13 | $22.73 | 340,129 |
2018-05-31 | $38.41 | $38.41 | $38.10 | $38.31 | $22.57 | 536,061 |
2018-05-30 | $38.22 | $38.50 | $38.15 | $38.44 | $22.65 | 400,792 |
2018-05-29 | $38.27 | $38.31 | $37.86 | $37.98 | $22.37 | 128,796 |
2018-05-25 | $38.78 | $38.84 | $38.68 | $38.78 | $22.85 | 202,560 |
2018-05-24 | $39.02 | $39.02 | $38.73 | $38.96 | $22.95 | 62,047 |
2018-05-23 | $39.01 | $39.14 | $38.88 | $39.14 | $23.06 | 121,893 |
2018-05-22 | $39.57 | $39.58 | $39.42 | $39.45 | $23.24 | 144,739 |
2018-05-21 | $39.47 | $39.48 | $39.36 | $39.42 | $23.22 | 143,553 |
2018-05-18 | $39.27 | $39.27 | $39.15 | $39.23 | $23.11 | 48,724 |
2018-05-17 | $39.45 | $39.54 | $39.36 | $39.44 | $23.23 | 378,294 |
2018-05-16 | $39.39 | $39.53 | $39.38 | $39.51 | $23.28 | 131,212 |
2018-05-15 | $39.31 | $39.39 | $39.14 | $39.33 | $23.17 | 238,551 |
2018-05-14 | $39.82 | $39.86 | $39.71 | $39.74 | $23.41 | 325,396 |
2018-05-11 | $39.68 | $39.74 | $39.58 | $39.63 | $23.35 | 105,049 |
2018-05-10 | $39.34 | $39.59 | $39.34 | $39.57 | $23.31 | 333,768 |
2018-05-09 | $39.11 | $39.23 | $39.05 | $39.21 | $23.10 | 389,305 |
2018-05-08 | $38.99 | $39.09 | $38.85 | $39.09 | $23.03 | 154,872 |
2018-05-07 | $39.01 | $39.17 | $38.96 | $39.05 | $23.01 | 157,404 |
2018-05-04 | $38.70 | $39.15 | $38.67 | $39.08 | $23.02 | 85,732 |
2018-05-03 | $38.90 | $39.00 | $38.58 | $38.95 | $22.95 | 103,101 |
2018-05-02 | $39.15 | $39.20 | $38.90 | $38.90 | $22.92 | 321,654 |
2018-05-01 | $39.05 | $39.05 | $38.74 | $39.00 | $22.98 | 111,888 |
2018-04-30 | $39.30 | $39.35 | $39.10 | $39.11 | $23.04 | 280,146 |
2018-04-27 | $39.22 | $39.29 | $39.11 | $39.27 | $23.13 | 100,356 |
2018-04-26 | $39.07 | $39.19 | $39.02 | $39.13 | $23.05 | 101,895 |
2018-04-25 | $38.83 | $38.94 | $38.69 | $38.89 | $22.91 | 457,176 |
2018-04-24 | $39.25 | $39.29 | $38.85 | $39.01 | $22.98 | 148,140 |
2018-04-23 | $39.22 | $39.23 | $39.05 | $39.14 | $23.06 | 90,166 |
2018-04-20 | $39.31 | $39.31 | $39.16 | $39.23 | $23.11 | 115,728 |
2018-04-19 | $39.63 | $39.63 | $39.37 | $39.45 | $23.24 | 88,587 |
2018-04-18 | $39.52 | $39.65 | $39.51 | $39.63 | $23.35 | 227,194 |
2018-04-17 | $39.26 | $39.47 | $39.25 | $39.42 | $23.22 | 78,558 |
2018-04-16 | $39.25 | $39.27 | $39.13 | $39.25 | $23.12 | 458,860 |
2018-04-13 | $39.37 | $39.37 | $39.06 | $39.15 | $23.06 | 201,660 |
2018-04-12 | $39.21 | $39.34 | $39.15 | $39.28 | $23.14 | 189,660 |
2018-04-11 | $39.11 | $39.32 | $39.11 | $39.16 | $23.07 | 147,690 |
2018-04-10 | $39.15 | $39.32 | $39.12 | $39.24 | $23.12 | 84,999 |
2018-04-09 | $38.83 | $39.04 | $38.70 | $38.74 | $22.82 | 155,313 |
2018-04-06 | $38.79 | $38.89 | $38.38 | $38.47 | $22.66 | 109,998 |
2018-04-05 | $38.81 | $39.00 | $38.80 | $38.92 | $22.93 | 271,534 |
2018-04-04 | $37.99 | $38.67 | $37.98 | $38.64 | $22.76 | 191,382 |
2018-04-03 | $38.53 | $38.60 | $38.30 | $38.53 | $22.70 | 356,304 |
2018-04-02 | $38.67 | $38.79 | $37.99 | $38.19 | $22.50 | 295,683 |
2018-03-29 | $38.65 | $38.99 | $38.61 | $38.85 | $22.89 | 143,664 |
2018-03-28 | $38.44 | $38.67 | $38.28 | $38.45 | $22.65 | 422,904 |
2018-03-27 | $38.84 | $38.88 | $38.22 | $38.34 | $22.59 | 246,576 |
2018-03-26 | $38.58 | $38.72 | $38.21 | $38.72 | $22.81 | 144,312 |
2018-03-23 | $38.51 | $38.51 | $37.97 | $37.99 | $22.38 | 422,689 |
2018-03-22 | $38.79 | $38.85 | $38.40 | $38.40 | $22.62 | 257,277 |
2018-03-21 | $39.11 | $39.44 | $39.10 | $39.29 | $23.15 | 260,956 |
2018-03-20 | $39.07 | $39.25 | $39.07 | $39.15 | $23.06 | 106,836 |
2018-03-19 | $39.27 | $39.27 | $38.88 | $39.05 | $23.01 | 109,030 |
2018-03-16 | $39.39 | $39.49 | $39.34 | $39.39 | $23.21 | 181,362 |
2018-03-15 | $39.49 | $39.61 | $39.37 | $39.46 | $23.25 | 220,699 |
2018-03-14 | $39.71 | $39.73 | $39.36 | $39.47 | $23.25 | 255,552 |
2018-03-13 | $39.86 | $39.86 | $39.33 | $39.41 | $23.22 | 479,176 |
2018-03-12 | $39.65 | $39.77 | $39.60 | $39.74 | $23.41 | 392,391 |
2018-03-09 | $39.39 | $39.64 | $39.32 | $39.64 | $23.35 | 567,421 |
2018-03-08 | $39.30 | $39.31 | $39.11 | $39.25 | $23.12 | 142,218 |
2018-03-07 | $38.94 | $39.20 | $38.87 | $39.17 | $23.08 | 814,612 |
2018-03-06 | $39.29 | $39.31 | $39.08 | $39.23 | $23.11 | 709,680 |
2018-03-05 | $38.46 | $38.96 | $38.44 | $38.92 | $22.93 | 176,436 |
2018-03-02 | $38.39 | $38.75 | $38.23 | $38.73 | $22.82 | 100,771 |
2018-03-01 | $38.97 | $39.07 | $38.39 | $38.65 | $22.77 | 115,270 |
2018-02-28 | $39.58 | $39.58 | $39.04 | $39.04 | $23.00 | 299,172 |
2018-02-27 | $39.95 | $39.97 | $39.50 | $39.50 | $23.27 | 82,870 |
2018-02-26 | $40.04 | $40.20 | $39.86 | $40.20 | $23.68 | 276,229 |
2018-02-23 | $39.69 | $39.88 | $39.60 | $39.86 | $23.48 | 294,778 |
2018-02-22 | $39.39 | $39.64 | $39.35 | $39.43 | $23.23 | 114,991 |
2018-02-21 | $39.60 | $39.87 | $39.27 | $39.28 | $23.14 | 284,521 |
2018-02-20 | $39.43 | $39.62 | $39.33 | $39.43 | $23.23 | 216,861 |
2018-02-16 | $39.71 | $40.02 | $39.69 | $39.80 | $23.45 | 351,987 |
2018-02-15 | $39.67 | $39.75 | $39.34 | $39.74 | $23.41 | 157,596 |
2018-02-14 | $38.43 | $39.39 | $38.43 | $39.39 | $23.21 | 251,484 |
2018-02-13 | $38.44 | $38.67 | $38.43 | $38.64 | $22.76 | 150,532 |
2018-02-12 | $38.41 | $38.76 | $38.26 | $38.67 | $22.78 | 479,052 |
2018-02-09 | $38.17 | $38.27 | $37.16 | $38.11 | $22.45 | 333,823 |
2018-02-08 | $38.99 | $38.99 | $37.79 | $37.82 | $22.28 | 484,794 |
2018-02-07 | $39.10 | $39.39 | $38.85 | $38.86 | $22.89 | 469,714 |
2018-02-06 | $38.61 | $39.63 | $38.61 | $39.54 | $23.29 | 598,483 |
2018-02-05 | $39.93 | $40.16 | $38.74 | $38.78 | $22.85 | 1,319,160 |
2018-02-02 | $40.82 | $40.82 | $40.29 | $40.30 | $23.74 | 194,740 |
2018-02-01 | $41.13 | $41.30 | $41.02 | $41.24 | $24.30 | 860,272 |
2018-01-31 | $41.43 | $41.43 | $41.14 | $41.25 | $24.30 | 201,207 |
2018-01-30 | $41.37 | $41.37 | $41.14 | $41.16 | $24.25 | 491,572 |
2018-01-29 | $41.64 | $41.65 | $41.47 | $41.56 | $24.48 | 1,046,782 |
2018-01-26 | $41.74 | $42.01 | $41.71 | $42.01 | $24.75 | 940,672 |
2018-01-25 | $41.74 | $41.77 | $41.43 | $41.52 | $24.46 | 196,287 |
2018-01-24 | $41.70 | $41.78 | $41.48 | $41.62 | $24.52 | 727,018 |
2018-01-23 | $41.38 | $41.50 | $41.32 | $41.50 | $24.45 | 191,253 |
2018-01-22 | $41.10 | $41.34 | $41.10 | $41.32 | $24.34 | 488,362 |
2018-01-19 | $41.07 | $41.13 | $40.98 | $41.11 | $24.22 | 214,648 |
2018-01-18 | $40.81 | $40.93 | $40.78 | $40.89 | $24.09 | 761,538 |
2018-01-17 | $40.80 | $41.04 | $40.72 | $40.91 | $24.10 | 323,628 |
2018-01-16 | $40.83 | $40.89 | $40.59 | $40.65 | $23.95 | 351,738 |
2018-01-12 | $40.40 | $40.68 | $40.40 | $40.68 | $23.97 | 120,355 |
2018-01-11 | $40.12 | $40.30 | $40.10 | $40.29 | $23.74 | 122,691 |
2018-01-10 | $40.11 | $40.13 | $39.99 | $40.06 | $23.60 | 175,468 |
2018-01-09 | $40.15 | $40.21 | $40.04 | $40.17 | $23.66 | 1,540,771 |
2018-01-08 | $40.19 | $40.19 | $40.13 | $40.16 | $23.66 | 1,779,675 |
2018-01-05 | $40.15 | $40.28 | $40.09 | $40.25 | $23.71 | 240,273 |
2018-01-04 | $39.90 | $40.01 | $39.90 | $39.95 | $23.54 | 332,235 |
2018-01-03 | $39.41 | $39.64 | $39.41 | $39.63 | $23.35 | 132,196 |
2018-01-02 | $39.23 | $39.38 | $39.20 | $39.38 | $23.20 | 292,230 |
2017-12-29 | $39.14 | $39.15 | $38.98 | $39.00 | $22.98 | 205,755 |
2017-12-28 | $39.00 | $39.01 | $38.90 | $38.93 | $22.93 | 95,350 |
2017-12-27 | $38.83 | $38.88 | $38.78 | $38.80 | $22.86 | 117,436 |
2017-12-26 | $38.73 | $38.78 | $38.73 | $38.73 | $22.82 | 104,070 |
2017-12-22 | $38.68 | $38.76 | $38.62 | $38.73 | $22.82 | 253,632 |
2017-12-21 | $38.52 | $38.71 | $38.52 | $38.65 | $22.77 | 186,034 |
2017-12-20 | $38.57 | $38.57 | $38.45 | $38.46 | $22.66 | 167,490 |
2017-12-19 | $38.60 | $38.60 | $38.42 | $38.46 | $22.66 | 160,194 |
2017-12-18 | $38.56 | $38.68 | $38.56 | $38.60 | $22.74 | 123,501 |
2017-12-15 | $38.20 | $38.24 | $38.09 | $38.16 | $22.48 | 119,596 |
2017-12-14 | $38.83 | $38.83 | $38.63 | $38.63 | $22.50 | 248,041 |
2017-12-13 | $38.74 | $38.91 | $38.74 | $38.86 | $22.63 | 516,264 |
2017-12-12 | $38.67 | $38.73 | $38.62 | $38.64 | $22.50 | 603,331 |
2017-12-11 | $38.69 | $38.77 | $38.69 | $38.72 | $22.55 | 251,664 |
2017-12-08 | $38.58 | $38.64 | $38.51 | $38.61 | $22.49 | 80,062 |
2017-12-07 | $38.27 | $38.46 | $38.24 | $38.39 | $22.36 | 96,321 |
2017-12-06 | $38.26 | $38.37 | $38.26 | $38.32 | $22.32 | 263,814 |
2017-12-05 | $38.55 | $38.67 | $38.48 | $38.51 | $22.43 | 653,445 |
2017-12-04 | $38.83 | $38.85 | $38.54 | $38.54 | $22.45 | 191,023 |
2017-12-01 | $38.67 | $38.77 | $38.52 | $38.65 | $22.51 | 265,897 |
2017-11-30 | $38.92 | $38.95 | $38.77 | $38.80 | $22.60 | 185,887 |
2017-11-29 | $39.08 | $39.08 | $38.75 | $38.81 | $22.60 | 144,237 |
2017-11-28 | $39.02 | $39.09 | $38.93 | $39.08 | $22.76 | 90,561 |
2017-11-27 | $39.10 | $39.10 | $38.85 | $38.85 | $22.63 | 74,022 |
2017-11-24 | $39.19 | $39.20 | $39.13 | $39.18 | $22.82 | 32,547 |
2017-11-22 | $39.02 | $39.05 | $38.88 | $39.01 | $22.72 | 584,277 |
2017-11-21 | $38.82 | $38.92 | $38.82 | $38.84 | $22.62 | 93,154 |
2017-11-20 | $38.57 | $38.60 | $38.52 | $38.53 | $22.44 | 585,849 |
2017-11-17 | $38.43 | $38.52 | $38.38 | $38.48 | $22.41 | 217,074 |
2017-11-16 | $38.40 | $38.54 | $38.39 | $38.50 | $22.42 | 240,652 |
2017-11-15 | $38.05 | $38.15 | $37.93 | $38.08 | $22.18 | 72,867 |
2017-11-14 | $38.27 | $38.30 | $38.16 | $38.27 | $22.29 | 82,612 |
2017-11-13 | $38.16 | $38.39 | $38.16 | $38.34 | $22.33 | 101,449 |
2017-11-10 | $38.49 | $38.52 | $38.42 | $38.48 | $22.41 | 319,938 |
2017-11-09 | $38.55 | $38.62 | $38.38 | $38.59 | $22.47 | 316,489 |
2017-11-08 | $38.80 | $38.88 | $38.73 | $38.85 | $22.63 | 119,488 |
2017-11-07 | $38.77 | $38.83 | $38.60 | $38.71 | $22.54 | 410,427 |
2017-11-06 | $38.66 | $38.85 | $38.66 | $38.85 | $22.63 | 84,529 |
2017-11-03 | $38.74 | $38.74 | $38.54 | $38.67 | $22.52 | 225,910 |
2017-11-02 | $38.69 | $38.77 | $38.64 | $38.75 | $22.57 | 95,958 |
2017-11-01 | $38.78 | $38.84 | $38.65 | $38.65 | $22.51 | 122,398 |
2017-10-31 | $38.46 | $38.58 | $38.45 | $38.53 | $22.44 | 84,151 |
2017-10-30 | $38.32 | $38.40 | $38.32 | $38.36 | $22.34 | 159,456 |
2017-10-27 | $38.17 | $38.37 | $38.14 | $38.34 | $22.33 | 179,365 |
2017-10-26 | $38.28 | $38.34 | $38.18 | $38.18 | $22.24 | 252,157 |
2017-10-25 | $38.42 | $38.42 | $38.06 | $38.19 | $22.24 | 240,159 |
2017-10-24 | $38.33 | $38.42 | $38.32 | $38.34 | $22.33 | 163,800 |
2017-10-23 | $38.39 | $38.43 | $38.28 | $38.28 | $22.29 | 101,602 |
2017-10-20 | $38.48 | $38.48 | $38.41 | $38.41 | $22.37 | 155,659 |
2017-10-19 | $38.35 | $38.48 | $38.35 | $38.47 | $22.41 | 144,169 |
2017-10-18 | $38.53 | $38.64 | $38.51 | $38.58 | $22.47 | 372,192 |
2017-10-17 | $38.52 | $38.53 | $38.42 | $38.49 | $22.42 | 113,761 |
2017-10-16 | $38.61 | $38.66 | $38.57 | $38.61 | $22.49 | 202,948 |
2017-10-13 | $38.62 | $38.64 | $38.58 | $38.59 | $22.47 | 49,161 |
2017-10-12 | $38.40 | $38.45 | $38.35 | $38.40 | $22.36 | 154,704 |
2017-10-11 | $38.31 | $38.43 | $38.31 | $38.40 | $22.36 | 61,791 |
2017-10-10 | $38.19 | $38.32 | $38.16 | $38.30 | $22.31 | 311,344 |
2017-10-09 | $38.00 | $38.00 | $37.93 | $37.94 | $22.10 | 43,866 |
2017-10-06 | $37.88 | $37.98 | $37.81 | $37.98 | $22.12 | 70,647 |
2017-10-05 | $37.97 | $38.08 | $37.97 | $38.04 | $22.15 | 189,960 |
2017-10-04 | $37.98 | $38.06 | $37.96 | $38.03 | $22.15 | 126,927 |
2017-10-03 | $37.95 | $38.06 | $37.91 | $38.06 | $22.17 | 220,758 |
2017-10-02 | $37.77 | $37.87 | $37.77 | $37.81 | $22.02 | 100,935 |
2017-09-29 | $37.72 | $37.89 | $37.66 | $37.83 | $22.03 | 384,852 |
2017-09-28 | $37.48 | $37.63 | $37.48 | $37.59 | $21.89 | 163,501 |
2017-09-27 | $37.45 | $37.57 | $37.42 | $37.53 | $21.86 | 462,319 |
2017-09-26 | $37.59 | $37.59 | $37.41 | $37.54 | $21.86 | 371,425 |
2017-09-25 | $37.71 | $37.77 | $37.52 | $37.60 | $21.90 | 125,823 |
2017-09-22 | $37.92 | $37.97 | $37.86 | $37.89 | $22.07 | 205,416 |
2017-09-21 | $37.87 | $37.94 | $37.80 | $37.88 | $22.06 | 73,303 |
2017-09-20 | $37.98 | $38.06 | $37.72 | $37.92 | $22.08 | 112,090 |
2017-09-19 | $37.96 | $38.00 | $37.91 | $37.98 | $22.12 | 133,573 |
2017-09-18 | $37.89 | $37.95 | $37.76 | $37.84 | $22.04 | 80,154 |
2017-09-15 | $37.74 | $37.76 | $37.68 | $37.73 | $21.97 | 106,864 |
2017-09-14 | $37.52 | $37.69 | $37.52 | $37.68 | $21.94 | 87,169 |
2017-09-13 | $37.75 | $37.77 | $37.59 | $37.61 | $21.90 | 166,422 |
2017-09-12 | $37.77 | $37.82 | $37.75 | $37.79 | $22.01 | 126,318 |
2017-09-11 | $37.67 | $37.77 | $37.67 | $37.73 | $21.97 | 74,463 |
2017-09-08 | $37.48 | $37.49 | $37.36 | $37.38 | $21.77 | 105,312 |
2017-09-07 | $37.45 | $37.46 | $37.37 | $37.43 | $21.80 | 58,243 |
2017-09-06 | $37.10 | $37.23 | $37.07 | $37.18 | $21.65 | 99,472 |
2017-09-05 | $37.11 | $37.14 | $36.81 | $36.94 | $21.51 | 86,596 |
2017-09-01 | $37.28 | $37.28 | $37.17 | $37.22 | $21.68 | 182,607 |
2017-08-31 | $36.96 | $37.15 | $36.96 | $37.12 | $21.62 | 103,866 |
2017-08-30 | $36.83 | $36.89 | $36.81 | $36.83 | $21.45 | 106,953 |
2017-08-29 | $36.77 | $36.93 | $36.71 | $36.87 | $21.47 | 178,923 |
2017-08-28 | $37.07 | $37.07 | $36.94 | $37.00 | $21.55 | 323,644 |
2017-08-25 | $36.91 | $37.10 | $36.91 | $37.02 | $21.56 | 69,201 |
2017-08-24 | $36.83 | $36.91 | $36.78 | $36.78 | $21.42 | 97,656 |
2017-08-23 | $36.68 | $36.83 | $36.68 | $36.80 | $21.43 | 56,842 |
2017-08-22 | $36.68 | $36.79 | $36.68 | $36.79 | $21.42 | 55,552 |
2017-08-21 | $36.53 | $36.60 | $36.44 | $36.54 | $21.28 | 55,489 |
2017-08-18 | $36.45 | $36.61 | $36.39 | $36.48 | $21.25 | 109,599 |
2017-08-17 | $36.68 | $36.73 | $36.39 | $36.39 | $21.19 | 72,772 |
2017-08-16 | $36.70 | $36.84 | $36.70 | $36.83 | $21.45 | 68,589 |
2017-08-15 | $36.59 | $36.59 | $36.45 | $36.53 | $21.28 | 281,781 |
2017-08-14 | $36.59 | $36.69 | $36.51 | $36.60 | $21.32 | 131,517 |
2017-08-11 | $36.29 | $36.40 | $36.21 | $36.29 | $21.14 | 81,190 |
2017-08-10 | $36.62 | $36.63 | $36.29 | $36.33 | $21.16 | 340,812 |
2017-08-09 | $36.80 | $36.90 | $36.72 | $36.90 | $21.49 | 139,417 |
2017-08-08 | $37.16 | $37.18 | $36.99 | $37.03 | $21.57 | 81,073 |
2017-08-07 | $37.09 | $37.18 | $37.00 | $37.17 | $21.65 | 156,981 |
2017-08-04 | $37.13 | $37.14 | $36.97 | $37.10 | $21.61 | 152,539 |
2017-08-03 | $37.01 | $37.09 | $36.99 | $37.04 | $21.57 | 210,769 |
2017-08-02 | $37.09 | $37.10 | $36.97 | $37.08 | $21.60 | 175,044 |
2017-08-01 | $37.09 | $37.17 | $37.04 | $37.07 | $21.59 | 353,103 |
2017-07-31 | $36.86 | $36.92 | $36.76 | $36.89 | $21.48 | 572,925 |
2017-07-28 | $36.63 | $36.81 | $36.62 | $36.79 | $21.43 | 93,648 |
2017-07-27 | $37.00 | $37.00 | $36.61 | $36.75 | $21.40 | 1,508,820 |
2017-07-26 | $36.74 | $36.95 | $36.69 | $36.92 | $21.50 | 411,984 |
2017-07-25 | $36.77 | $36.79 | $36.65 | $36.68 | $21.36 | 1,420,560 |
2017-07-24 | $36.56 | $36.62 | $36.47 | $36.61 | $21.32 | 93,751 |
2017-07-21 | $36.64 | $36.64 | $36.51 | $36.60 | $21.32 | 832,164 |
2017-07-20 | $36.75 | $36.80 | $36.68 | $36.75 | $21.40 | 174,100 |
2017-07-19 | $36.55 | $36.67 | $36.55 | $36.66 | $21.35 | 313,288 |
2017-07-18 | $36.40 | $36.45 | $36.37 | $36.44 | $21.22 | 205,497 |
2017-07-17 | $36.45 | $36.47 | $36.36 | $36.40 | $21.20 | 117,888 |
2017-07-14 | $36.30 | $36.52 | $36.30 | $36.50 | $21.26 | 500,914 |
2017-07-13 | $36.13 | $36.18 | $36.04 | $36.15 | $21.05 | 155,520 |
2017-07-12 | $35.97 | $36.13 | $35.97 | $36.08 | $21.01 | 152,887 |
2017-07-11 | $35.52 | $35.70 | $35.47 | $35.67 | $20.77 | 128,850 |
2017-07-10 | $35.43 | $35.56 | $35.43 | $35.55 | $20.70 | 41,397 |
2017-07-07 | $35.35 | $35.45 | $35.26 | $35.41 | $20.62 | 93,046 |
2017-07-06 | $35.37 | $35.47 | $35.33 | $35.35 | $20.59 | 462,220 |
2017-07-05 | $35.56 | $35.66 | $35.47 | $35.57 | $20.72 | 1,913,817 |
2017-07-03 | $35.70 | $35.75 | $35.68 | $35.69 | $20.79 | 123,421 |
2017-06-30 | $35.72 | $35.72 | $35.51 | $35.66 | $20.77 | 120,096 |
2017-06-29 | $35.87 | $35.87 | $35.44 | $35.61 | $20.74 | 370,395 |
2017-06-28 | $35.79 | $35.98 | $35.76 | $35.95 | $20.94 | 296,925 |
2017-06-27 | $35.71 | $35.75 | $35.59 | $35.63 | $20.75 | 240,091 |
2017-06-26 | $35.81 | $35.89 | $35.68 | $35.69 | $20.79 | 189,675 |
2017-06-23 | $35.50 | $35.64 | $35.46 | $35.58 | $20.72 | 264,952 |
2017-06-22 | $35.45 | $35.53 | $35.41 | $35.47 | $20.66 | 448,537 |
2017-06-21 | $35.40 | $35.48 | $35.35 | $35.39 | $20.61 | 501,430 |
2017-06-20 | $35.68 | $35.68 | $35.40 | $35.40 | $20.62 | 517,218 |
2017-06-19 | $35.75 | $35.82 | $35.71 | $35.76 | $20.83 | 300,379 |
2017-06-16 | $35.46 | $35.61 | $35.39 | $35.61 | $20.74 | 940,821 |
2017-06-15 | $35.63 | $35.77 | $35.55 | $35.73 | $20.55 | 992,607 |
2017-06-14 | $36.35 | $36.37 | $36.02 | $36.10 | $20.76 | 391,560 |
2017-06-13 | $36.14 | $36.19 | $36.07 | $36.16 | $20.79 | 440,814 |
2017-06-12 | $35.98 | $36.03 | $35.81 | $35.91 | $20.65 | 664,933 |
2017-06-09 | $36.13 | $36.22 | $35.95 | $36.09 | $20.75 | 3,615,951 |
2017-06-08 | $36.16 | $36.25 | $36.13 | $36.23 | $20.84 | 213,372 |
2017-06-07 | $36.29 | $36.34 | $36.10 | $36.22 | $20.83 | 393,438 |
2017-06-06 | $36.19 | $36.26 | $36.19 | $36.25 | $20.85 | 210,252 |
2017-06-05 | $36.32 | $36.35 | $36.26 | $36.32 | $20.89 | 2,338,057 |
2017-06-02 | $36.33 | $36.46 | $36.30 | $36.44 | $20.95 | 710,448 |
2017-06-01 | $35.98 | $36.15 | $35.98 | $36.13 | $20.78 | 564,732 |
2017-05-31 | $36.05 | $36.05 | $35.86 | $35.91 | $20.65 | 251,397 |
2017-05-30 | $35.82 | $35.94 | $35.82 | $35.92 | $20.66 | 963,777 |
2017-05-26 | $35.88 | $35.96 | $35.88 | $35.95 | $20.67 | 239,944 |
2017-05-25 | $36.08 | $36.13 | $35.99 | $36.03 | $20.72 | 594,687 |
2017-05-24 | $35.91 | $36.01 | $35.86 | $36.01 | $20.71 | 430,971 |
2017-05-23 | $36.02 | $36.09 | $35.91 | $35.94 | $20.67 | 316,519 |
2017-05-22 | $35.97 | $36.01 | $35.91 | $35.99 | $20.70 | 588,531 |
2017-05-19 | $35.69 | $35.91 | $35.69 | $35.89 | $20.64 | 203,244 |
2017-05-18 | $35.26 | $35.46 | $35.16 | $35.41 | $20.36 | 391,243 |
2017-05-17 | $35.76 | $35.80 | $35.49 | $35.49 | $20.41 | 390,742 |
2017-05-16 | $35.95 | $35.97 | $35.90 | $35.97 | $20.69 | 218,688 |
2017-05-15 | $35.68 | $35.77 | $35.66 | $35.76 | $20.56 | 208,203 |
2017-05-12 | $35.39 | $35.57 | $35.39 | $35.57 | $20.46 | 365,211 |
2017-05-11 | $35.33 | $35.39 | $35.25 | $35.39 | $20.35 | 109,279 |
2017-05-10 | $35.32 | $35.44 | $35.32 | $35.44 | $20.38 | 194,980 |
2017-05-09 | $35.34 | $35.38 | $35.27 | $35.34 | $20.32 | 181,036 |
2017-05-08 | $35.32 | $35.36 | $35.27 | $35.32 | $20.31 | 122,104 |
2017-05-05 | $35.18 | $35.49 | $35.16 | $35.47 | $20.40 | 225,285 |
2017-05-04 | $35.06 | $35.16 | $35.00 | $35.16 | $20.22 | 186,150 |
2017-05-03 | $35.00 | $35.07 | $34.93 | $35.01 | $20.13 | 272,859 |
2017-05-02 | $35.02 | $35.15 | $35.00 | $35.12 | $20.20 | 215,199 |
2017-05-01 | $34.93 | $34.99 | $34.83 | $34.93 | $20.09 | 338,431 |
2017-04-28 | $34.80 | $34.81 | $34.76 | $34.80 | $20.01 | 147,565 |
2017-04-27 | $34.84 | $34.84 | $34.70 | $34.79 | $20.01 | 515,098 |
2017-04-26 | $34.85 | $34.95 | $34.82 | $34.83 | $20.03 | 205,735 |
2017-04-25 | $34.87 | $34.97 | $34.83 | $34.94 | $20.09 | 309,070 |
2017-04-24 | $34.65 | $34.71 | $34.63 | $34.70 | $19.96 | 171,363 |
2017-04-21 | $33.92 | $33.96 | $33.88 | $33.96 | $19.53 | 138,363 |
2017-04-20 | $33.91 | $34.00 | $33.91 | $33.93 | $19.51 | 216,741 |
2017-04-19 | $33.86 | $33.87 | $33.61 | $33.66 | $19.36 | 250,300 |
2017-04-18 | $33.78 | $33.86 | $33.69 | $33.82 | $19.45 | 177,744 |
2017-04-17 | $33.97 | $34.06 | $33.94 | $34.06 | $19.59 | 133,258 |
2017-04-13 | $33.92 | $33.94 | $33.78 | $33.80 | $19.44 | 267,102 |
2017-04-12 | $33.97 | $34.02 | $33.87 | $34.00 | $19.55 | 228,543 |
2017-04-11 | $34.03 | $34.03 | $33.78 | $34.03 | $19.57 | 277,561 |
2017-04-10 | $33.90 | $33.93 | $33.83 | $33.90 | $19.50 | 166,941 |
2017-04-07 | $33.91 | $34.01 | $33.90 | $33.93 | $19.51 | 300,435 |
2017-04-06 | $33.99 | $34.03 | $33.91 | $33.98 | $19.54 | 496,749 |
2017-04-05 | $34.15 | $34.22 | $33.96 | $33.97 | $19.54 | 235,609 |
2017-04-04 | $33.96 | $34.14 | $33.94 | $34.12 | $19.62 | 254,179 |
2017-04-03 | $34.09 | $34.12 | $33.87 | $34.11 | $19.62 | 211,009 |
2017-03-31 | $34.07 | $34.18 | $34.01 | $34.11 | $19.62 | 195,169 |
2017-03-30 | $34.27 | $34.34 | $34.17 | $34.18 | $19.66 | 479,830 |
2017-03-29 | $34.18 | $34.34 | $34.18 | $34.32 | $19.74 | 349,636 |
2017-03-28 | $34.20 | $34.37 | $34.20 | $34.30 | $19.73 | 878,481 |
2017-03-27 | $34.03 | $34.21 | $33.97 | $34.20 | $19.67 | 532,114 |
2017-03-24 | $34.10 | $34.17 | $34.04 | $34.13 | $19.63 | 443,013 |
2017-03-23 | $33.93 | $34.11 | $33.92 | $34.02 | $19.56 | 527,956 |
2017-03-22 | $33.84 | $34.00 | $33.80 | $33.99 | $19.55 | 356,040 |
2017-03-21 | $34.39 | $34.42 | $33.92 | $33.93 | $19.51 | 1,196,703 |
2017-03-20 | $34.18 | $34.27 | $34.11 | $34.17 | $19.65 | 1,177,288 |
2017-03-17 | $34.13 | $34.20 | $34.06 | $34.11 | $19.62 | 863,919 |
2017-03-16 | $34.11 | $34.12 | $34.03 | $34.10 | $19.61 | 378,823 |
2017-03-15 | $33.46 | $33.91 | $33.43 | $33.91 | $19.50 | 358,645 |
2017-03-14 | $33.38 | $33.42 | $33.33 | $33.36 | $19.18 | 158,307 |
2017-03-13 | $33.48 | $33.62 | $33.48 | $33.62 | $19.33 | 349,279 |
2017-03-10 | $33.37 | $33.41 | $33.26 | $33.39 | $19.20 | 257,802 |
2017-03-09 | $33.12 | $33.15 | $33.03 | $33.11 | $19.04 | 198,742 |
2017-03-08 | $33.22 | $33.25 | $33.06 | $33.06 | $19.01 | 341,500 |
2017-03-07 | $33.25 | $33.32 | $33.19 | $33.26 | $19.13 | 245,821 |
2017-03-06 | $33.33 | $33.34 | $33.25 | $33.30 | $19.15 | 211,900 |
2017-03-03 | $33.30 | $33.44 | $33.22 | $33.43 | $19.22 | 199,183 |
2017-03-02 | $33.34 | $33.35 | $33.21 | $33.22 | $19.10 | 287,481 |
2017-03-01 | $33.38 | $33.56 | $33.38 | $33.50 | $19.26 | 340,638 |
2017-02-28 | $33.24 | $33.29 | $33.12 | $33.13 | $19.05 | 357,049 |
2017-02-27 | $33.25 | $33.30 | $33.19 | $33.29 | $19.14 | 386,919 |
2017-02-24 | $33.25 | $33.34 | $33.21 | $33.27 | $19.13 | 405,867 |
2017-02-23 | $33.61 | $33.63 | $33.47 | $33.57 | $19.31 | 1,174,195 |
2017-02-22 | $33.34 | $33.47 | $33.30 | $33.44 | $19.23 | 640,107 |
2017-02-21 | $33.31 | $33.46 | $33.30 | $33.44 | $19.23 | 524,689 |
2017-02-17 | $33.28 | $33.28 | $33.17 | $33.25 | $19.12 | 2,040,292 |
2017-02-16 | $33.42 | $33.46 | $33.37 | $33.46 | $19.24 | 352,908 |
2017-02-15 | $33.14 | $33.38 | $33.14 | $33.38 | $19.20 | 300,388 |
2017-02-14 | $33.16 | $33.24 | $33.01 | $33.23 | $19.11 | 325,758 |
2017-02-13 | $33.21 | $33.28 | $33.21 | $33.23 | $19.11 | 375,141 |
2017-02-10 | $33.02 | $33.14 | $33.02 | $33.12 | $19.05 | 514,257 |
2017-02-09 | $32.94 | $33.03 | $32.90 | $33.01 | $18.98 | 864,087 |
2017-02-08 | $32.74 | $32.90 | $32.71 | $32.85 | $18.89 | 476,931 |
2017-02-07 | $32.75 | $32.79 | $32.72 | $32.75 | $18.83 | 450,948 |
2017-02-06 | $32.77 | $32.83 | $32.74 | $32.83 | $18.88 | 605,566 |
2017-02-03 | $32.98 | $33.07 | $32.92 | $33.02 | $18.99 | 265,497 |
2017-02-02 | $32.87 | $32.93 | $32.81 | $32.91 | $18.93 | 256,447 |
2017-02-01 | $32.93 | $32.93 | $32.77 | $32.87 | $18.90 | 458,997 |
2017-01-31 | $32.74 | $32.79 | $32.64 | $32.76 | $18.84 | 379,321 |
2017-01-30 | $32.59 | $32.70 | $32.54 | $32.68 | $18.79 | 1,524,744 |
2017-01-27 | $32.93 | $32.95 | $32.83 | $32.89 | $18.91 | 199,698 |
2017-01-26 | $32.96 | $33.02 | $32.88 | $32.96 | $18.95 | 1,816,500 |
2017-01-25 | $32.89 | $33.05 | $32.89 | $33.05 | $19.01 | 648,087 |
2017-01-24 | $32.54 | $32.75 | $32.54 | $32.72 | $18.82 | 279,624 |
2017-01-23 | $32.41 | $32.58 | $32.40 | $32.58 | $18.73 | 582,198 |
2017-01-20 | $32.35 | $32.46 | $32.33 | $32.46 | $18.67 | 282,697 |
2017-01-19 | $32.32 | $32.37 | $32.18 | $32.31 | $18.58 | 697,093 |
2017-01-18 | $32.42 | $32.49 | $32.30 | $32.36 | $18.61 | 370,438 |
2017-01-17 | $32.53 | $32.55 | $32.44 | $32.51 | $18.70 | 363,061 |
2017-01-13 | $32.51 | $32.60 | $32.46 | $32.59 | $18.74 | 220,867 |
2017-01-12 | $32.50 | $32.50 | $32.35 | $32.47 | $18.67 | 262,912 |
2017-01-11 | $32.17 | $32.45 | $32.12 | $32.45 | $18.66 | 1,037,740 |
2017-01-10 | $32.15 | $32.27 | $32.15 | $32.19 | $18.51 | 1,178,422 |
2017-01-09 | $32.09 | $32.15 | $32.04 | $32.10 | $18.46 | 799,221 |
2017-01-06 | $32.21 | $32.21 | $32.13 | $32.17 | $18.50 | 350,386 |
2017-01-05 | $32.16 | $32.36 | $32.15 | $32.26 | $18.55 | 1,973,917 |
2017-01-04 | $31.90 | $32.08 | $31.83 | $32.08 | $18.45 | 252,811 |
2017-01-03 | $31.67 | $31.72 | $31.62 | $31.72 | $18.24 | 762,448 |
2016-12-30 | $31.62 | $31.62 | $31.42 | $31.49 | $18.11 | 482,143 |
2016-12-29 | $31.39 | $31.49 | $31.39 | $31.46 | $18.09 | 432,435 |
2016-12-28 | $31.36 | $31.37 | $31.25 | $31.26 | $17.98 | 272,968 |
2016-12-27 | $31.34 | $31.39 | $31.27 | $31.34 | $18.02 | 258,705 |
2016-12-23 | $31.27 | $31.35 | $31.25 | $31.32 | $18.01 | 631,125 |
2016-12-22 | $31.33 | $31.33 | $31.24 | $31.30 | $18.00 | 914,242 |
2016-12-21 | $31.45 | $31.46 | $31.37 | $31.39 | $18.05 | 377,223 |
2016-12-20 | $31.35 | $31.44 | $31.35 | $31.44 | $18.08 | 1,083,297 |
2016-12-19 | $31.43 | $31.43 | $31.31 | $31.32 | $18.01 | 997,797 |
2016-12-16 | $31.37 | $31.47 | $31.32 | $31.37 | $18.04 | 399,969 |
2016-12-15 | $31.70 | $31.81 | $31.69 | $31.79 | $18.09 | 1,339,969 |
2016-12-14 | $32.29 | $32.34 | $31.79 | $31.83 | $18.11 | 1,091,059 |
2016-12-13 | $32.26 | $32.46 | $32.26 | $32.41 | $18.44 | 3,958,684 |
2016-12-12 | $32.11 | $32.14 | $32.00 | $32.06 | $18.24 | 721,336 |
2016-12-09 | $32.13 | $32.20 | $32.08 | $32.17 | $18.30 | 351,651 |
2016-12-08 | $32.05 | $32.16 | $32.00 | $32.13 | $18.28 | 627,889 |
2016-12-07 | $31.76 | $32.13 | $31.75 | $32.09 | $18.26 | 1,254,232 |
2016-12-06 | $31.48 | $31.68 | $31.47 | $31.65 | $18.01 | 1,547,463 |
2016-12-05 | $31.30 | $31.52 | $31.30 | $31.47 | $17.90 | 2,545,659 |
2016-12-02 | $31.10 | $31.27 | $31.05 | $31.20 | $17.75 | 1,018,084 |
2016-12-01 | $31.26 | $31.26 | $31.08 | $31.12 | $17.71 | 1,271,083 |
2016-11-30 | $31.40 | $31.40 | $31.21 | $31.25 | $17.78 | 1,270,171 |
2016-11-29 | $31.13 | $31.33 | $31.09 | $31.28 | $17.80 | 361,722 |
2016-11-28 | $31.13 | $31.22 | $31.10 | $31.14 | $17.72 | 573,414 |
2016-11-25 | $31.24 | $31.24 | $31.12 | $31.19 | $17.75 | 211,710 |
2016-11-23 | $30.87 | $31.08 | $30.82 | $31.07 | $17.68 | 1,512,468 |
2016-11-22 | $31.12 | $31.18 | $31.02 | $31.18 | $17.74 | 497,362 |
2016-11-21 | $30.87 | $31.05 | $30.87 | $31.05 | $17.67 | 185,871 |
2016-11-18 | $30.84 | $30.85 | $30.71 | $30.76 | $17.50 | 235,074 |
2016-11-17 | $30.99 | $31.08 | $30.93 | $31.03 | $17.65 | 630,888 |
2016-11-16 | $30.82 | $30.91 | $30.71 | $30.83 | $17.54 | 334,393 |
2016-11-15 | $30.82 | $31.11 | $30.82 | $31.11 | $17.70 | 371,448 |
2016-11-14 | $30.82 | $30.95 | $30.72 | $30.86 | $17.56 | 181,564 |
2016-11-11 | $31.12 | $31.12 | $30.87 | $31.08 | $17.68 | 474,973 |
2016-11-10 | $31.59 | $31.59 | $31.14 | $31.37 | $17.85 | 838,972 |
2016-11-09 | $31.53 | $31.85 | $31.47 | $31.59 | $17.97 | 1,323,543 |
2016-11-08 | $31.67 | $31.99 | $31.64 | $31.91 | $18.15 | 309,972 |
2016-11-07 | $31.65 | $31.81 | $31.59 | $31.81 | $18.10 | 343,246 |
2016-11-04 | $31.29 | $31.37 | $31.18 | $31.21 | $17.76 | 412,905 |
2016-11-03 | $31.64 | $31.67 | $31.47 | $31.51 | $17.93 | 126,060 |
2016-11-02 | $31.82 | $31.82 | $31.52 | $31.59 | $17.97 | 243,214 |
2016-11-01 | $32.11 | $32.11 | $31.71 | $31.85 | $18.12 | 407,889 |
2016-10-31 | $31.99 | $32.05 | $31.89 | $31.98 | $18.19 | 215,202 |
2016-10-28 | $31.97 | $32.07 | $31.86 | $31.97 | $18.19 | 549,124 |
2016-10-27 | $32.10 | $32.13 | $31.98 | $32.01 | $18.21 | 147,000 |
2016-10-26 | $32.09 | $32.15 | $31.99 | $32.06 | $18.24 | 168,997 |
2016-10-25 | $32.22 | $32.26 | $32.13 | $32.26 | $18.35 | 433,702 |
2016-10-24 | $32.29 | $32.36 | $32.19 | $32.27 | $18.36 | 124,246 |
2016-10-21 | $32.01 | $32.23 | $32.01 | $32.22 | $18.33 | 859,156 |
2016-10-20 | $32.15 | $32.29 | $32.12 | $32.27 | $18.36 | 832,017 |
2016-10-19 | $32.18 | $32.29 | $32.15 | $32.23 | $18.34 | 83,583 |
2016-10-18 | $32.12 | $32.18 | $32.04 | $32.14 | $18.29 | 297,654 |
2016-10-17 | $31.72 | $31.81 | $31.69 | $31.71 | $18.04 | 74,200 |
2016-10-14 | $31.94 | $32.03 | $31.80 | $31.80 | $18.09 | 137,748 |
2016-10-13 | $31.51 | $31.81 | $31.40 | $31.75 | $18.06 | 200,961 |
2016-10-12 | $31.82 | $31.94 | $31.76 | $31.90 | $18.15 | 306,057 |
2016-10-11 | $32.21 | $32.21 | $31.79 | $31.88 | $18.14 | 152,002 |
2016-10-10 | $32.31 | $32.47 | $32.31 | $32.40 | $18.43 | 207,720 |
2016-10-07 | $32.32 | $32.32 | $32.00 | $32.22 | $18.33 | 105,364 |
2016-10-06 | $32.40 | $32.43 | $32.28 | $32.39 | $18.43 | 94,831 |
2016-10-05 | $32.50 | $32.57 | $32.41 | $32.54 | $18.51 | 132,639 |
2016-10-04 | $32.56 | $32.62 | $32.23 | $32.30 | $18.38 | 857,680 |
2016-10-03 | $32.38 | $32.47 | $32.34 | $32.45 | $18.46 | 94,473 |
2016-09-30 | $32.40 | $32.55 | $32.32 | $32.48 | $18.48 | 143,074 |
2016-09-29 | $32.64 | $32.68 | $32.20 | $32.29 | $18.37 | 109,339 |
2016-09-28 | $32.47 | $32.70 | $32.31 | $32.70 | $18.60 | 248,593 |
2016-09-27 | $32.19 | $32.43 | $32.13 | $32.39 | $18.43 | 278,941 |
2016-09-26 | $32.30 | $32.31 | $32.21 | $32.22 | $18.33 | 155,193 |
2016-09-23 | $32.64 | $32.67 | $32.53 | $32.53 | $18.51 | 181,210 |
2016-09-22 | $32.93 | $33.03 | $32.82 | $32.92 | $18.73 | 955,791 |
2016-09-21 | $32.22 | $32.56 | $32.11 | $32.51 | $18.50 | 180,720 |
2016-09-20 | $32.01 | $32.05 | $31.91 | $31.91 | $18.15 | 94,095 |
2016-09-19 | $31.93 | $31.94 | $31.73 | $31.78 | $18.08 | 111,214 |
2016-09-16 | $31.61 | $31.63 | $31.52 | $31.59 | $17.97 | 39,387 |
2016-09-15 | $31.67 | $32.00 | $31.64 | $31.98 | $18.19 | 151,662 |
2016-09-14 | $31.64 | $31.83 | $31.61 | $31.65 | $18.01 | 201,756 |
2016-09-13 | $32.01 | $32.01 | $31.55 | $31.67 | $18.02 | 888,217 |
2016-09-12 | $31.94 | $32.41 | $31.90 | $32.39 | $18.43 | 297,166 |
2016-09-09 | $32.57 | $32.57 | $32.15 | $32.15 | $18.29 | 155,314 |
2016-09-08 | $32.99 | $33.03 | $32.87 | $32.89 | $18.71 | 828,082 |
2016-09-07 | $33.07 | $33.08 | $32.92 | $32.99 | $18.77 | 98,356 |
2016-09-06 | $32.80 | $32.99 | $32.75 | $32.97 | $18.76 | 232,087 |
2016-09-02 | $32.54 | $32.66 | $32.49 | $32.63 | $18.56 | 172,644 |
2016-09-01 | $32.11 | $32.24 | $32.06 | $32.24 | $18.34 | 238,891 |
2016-08-31 | $32.13 | $32.13 | $31.93 | $32.02 | $18.22 | 168,519 |
2016-08-30 | $32.23 | $32.31 | $32.10 | $32.17 | $18.30 | 182,031 |
2016-08-29 | $32.00 | $32.22 | $32.00 | $32.21 | $18.33 | 128,118 |
2016-08-26 | $32.37 | $32.60 | $31.95 | $32.07 | $18.25 | 293,961 |
2016-08-25 | $32.25 | $32.34 | $32.24 | $32.28 | $18.37 | 116,719 |
2016-08-24 | $32.47 | $32.49 | $32.33 | $32.37 | $18.42 | 131,104 |
2016-08-23 | $32.61 | $32.65 | $32.46 | $32.48 | $18.48 | 210,286 |
2016-08-22 | $32.32 | $32.39 | $32.25 | $32.39 | $18.43 | 105,820 |
2016-08-19 | $32.36 | $32.47 | $32.26 | $32.45 | $18.46 | 157,537 |
2016-08-18 | $32.52 | $32.67 | $32.49 | $32.67 | $18.59 | 257,346 |
2016-08-17 | $32.38 | $32.52 | $32.25 | $32.50 | $18.49 | 187,251 |
2016-08-16 | $32.55 | $32.58 | $32.48 | $32.51 | $18.50 | 169,165 |
2016-08-15 | $32.55 | $32.66 | $32.55 | $32.59 | $18.54 | 825,045 |
2016-08-12 | $32.51 | $32.53 | $32.36 | $32.40 | $18.43 | 102,772 |
2016-08-11 | $32.35 | $32.52 | $32.35 | $32.50 | $18.49 | 119,250 |
2016-08-10 | $32.37 | $32.37 | $32.20 | $32.22 | $18.33 | 118,789 |
2016-08-09 | $32.05 | $32.24 | $32.05 | $32.16 | $18.30 | 293,481 |
2016-08-08 | $31.86 | $31.90 | $31.83 | $31.89 | $18.14 | 308,592 |
2016-08-05 | $31.67 | $31.78 | $31.65 | $31.77 | $18.08 | 81,220 |
2016-08-04 | $31.52 | $31.63 | $31.46 | $31.61 | $17.98 | 142,885 |
2016-08-03 | $31.22 | $31.43 | $31.20 | $31.43 | $17.88 | 160,690 |
2016-08-02 | $31.56 | $31.60 | $31.35 | $31.48 | $17.91 | 213,484 |
2016-08-01 | $31.69 | $31.78 | $31.61 | $31.64 | $18.00 | 178,200 |
2016-07-29 | $31.69 | $31.83 | $31.59 | $31.79 | $18.09 | 279,906 |
2016-07-28 | $31.53 | $31.54 | $31.34 | $31.54 | $17.94 | 240,913 |
2016-07-27 | $31.48 | $31.57 | $31.29 | $31.48 | $17.91 | 179,995 |
2016-07-26 | $31.31 | $31.45 | $31.26 | $31.36 | $17.84 | 117,645 |
2016-07-25 | $31.22 | $31.30 | $31.16 | $31.22 | $17.76 | 195,820 |
2016-07-22 | $31.25 | $31.32 | $31.17 | $31.32 | $17.82 | 1,083,538 |
2016-07-21 | $31.21 | $31.32 | $31.13 | $31.18 | $17.74 | 104,673 |
2016-07-20 | $31.27 | $31.35 | $31.18 | $31.31 | $17.81 | 79,050 |
2016-07-19 | $31.10 | $31.13 | $31.01 | $31.05 | $17.67 | 202,102 |
2016-07-18 | $31.20 | $31.39 | $31.17 | $31.36 | $17.84 | 78,661 |
2016-07-15 | $31.30 | $31.31 | $31.19 | $31.25 | $17.78 | 151,128 |
2016-07-14 | $31.38 | $31.44 | $31.32 | $31.37 | $17.85 | 124,123 |
2016-07-13 | $31.20 | $31.20 | $31.02 | $31.11 | $17.70 | 482,841 |
2016-07-12 | $31.08 | $31.20 | $31.05 | $31.09 | $17.69 | 195,684 |
2016-07-11 | $30.60 | $30.79 | $30.60 | $30.69 | $17.46 | 179,620 |
2016-07-08 | $30.17 | $30.32 | $30.11 | $30.30 | $17.24 | 168,660 |
2016-07-07 | $30.07 | $30.11 | $29.74 | $29.87 | $16.99 | 332,823 |
2016-07-06 | $29.68 | $29.95 | $29.51 | $29.95 | $17.04 | 692,850 |
2016-07-05 | $30.22 | $30.26 | $29.92 | $30.00 | $17.07 | 562,969 |
2016-07-01 | $30.54 | $30.59 | $30.45 | $30.56 | $17.39 | 492,783 |
2016-06-30 | $30.13 | $30.46 | $30.04 | $30.45 | $17.32 | 331,786 |
2016-06-29 | $29.91 | $30.09 | $29.86 | $30.04 | $17.09 | 405,205 |
2016-06-28 | $29.33 | $29.48 | $29.16 | $29.48 | $16.77 | 949,878 |
2016-06-27 | $28.91 | $29.00 | $28.36 | $28.70 | $16.33 | 2,010,393 |
2016-06-24 | $29.15 | $29.87 | $29.15 | $29.19 | $16.61 | 432,355 |
2016-06-23 | $31.33 | $31.58 | $31.17 | $31.55 | $17.95 | 432,331 |
2016-06-22 | $30.97 | $31.02 | $30.75 | $30.77 | $17.51 | 395,818 |
2016-06-21 | $30.83 | $30.95 | $30.65 | $30.76 | $17.50 | 1,831,603 |
2016-06-20 | $30.77 | $30.82 | $30.59 | $30.63 | $17.43 | 277,369 |
2016-06-17 | $29.86 | $29.97 | $29.66 | $29.93 | $17.03 | 1,270,431 |
2016-06-16 | $29.79 | $30.22 | $29.55 | $30.19 | $16.93 | 318,852 |
2016-06-15 | $30.22 | $30.48 | $30.16 | $30.21 | $16.94 | 282,637 |
2016-06-14 | $30.12 | $30.19 | $29.85 | $30.00 | $16.83 | 325,563 |
2016-06-13 | $30.45 | $30.65 | $30.33 | $30.38 | $17.04 | 626,797 |
2016-06-10 | $31.08 | $31.08 | $30.73 | $30.82 | $17.29 | 243,531 |
2016-06-09 | $31.66 | $31.72 | $31.54 | $31.64 | $17.75 | 195,334 |
2016-06-08 | $32.02 | $32.12 | $32.00 | $32.05 | $17.98 | 111,273 |
2016-06-07 | $31.86 | $32.01 | $31.86 | $31.93 | $17.91 | 198,132 |
2016-06-06 | $31.58 | $31.74 | $31.56 | $31.66 | $17.76 | 231,660 |
2016-06-03 | $31.28 | $31.47 | $31.20 | $31.47 | $17.65 | 142,464 |
2016-06-02 | $31.01 | $31.18 | $30.95 | $31.16 | $17.48 | 182,985 |
2016-06-01 | $31.02 | $31.15 | $30.95 | $31.13 | $17.46 | 2,219,353 |
2016-05-31 | $31.38 | $31.44 | $31.06 | $31.15 | $17.47 | 263,782 |
2016-05-27 | $31.29 | $31.32 | $31.19 | $31.23 | $17.52 | 227,928 |
2016-05-26 | $31.33 | $31.37 | $31.21 | $31.29 | $17.55 | 106,318 |
2016-05-25 | $31.08 | $31.22 | $31.08 | $31.18 | $17.49 | 172,093 |
2016-05-24 | $30.66 | $30.90 | $30.65 | $30.86 | $17.31 | 107,683 |
2016-05-23 | $30.42 | $30.55 | $30.42 | $30.46 | $17.08 | 368,797 |
2016-05-20 | $30.54 | $30.61 | $30.51 | $30.56 | $17.14 | 265,197 |
2016-05-19 | $30.33 | $30.35 | $30.15 | $30.31 | $17.00 | 224,533 |
2016-05-18 | $30.53 | $30.82 | $30.39 | $30.53 | $17.12 | 449,239 |
2016-05-17 | $30.70 | $30.81 | $30.53 | $30.57 | $17.14 | 413,061 |
2016-05-16 | $30.54 | $30.81 | $30.54 | $30.77 | $17.26 | 339,852 |
2016-05-13 | $30.58 | $30.66 | $30.35 | $30.41 | $17.05 | 176,713 |
2016-05-12 | $31.02 | $31.11 | $30.66 | $30.81 | $17.28 | 158,941 |
2016-05-11 | $30.88 | $30.98 | $30.80 | $30.80 | $17.27 | 226,986 |
2016-05-10 | $30.80 | $31.02 | $30.78 | $31.02 | $17.40 | 199,039 |
2016-05-09 | $30.73 | $30.74 | $30.54 | $30.55 | $17.13 | 171,976 |
2016-05-06 | $30.51 | $30.71 | $30.45 | $30.67 | $17.20 | 203,704 |
2016-05-05 | $30.75 | $30.77 | $30.53 | $30.61 | $17.17 | 238,494 |
2016-05-04 | $30.82 | $30.86 | $30.63 | $30.69 | $17.21 | 221,274 |
2016-05-03 | $31.32 | $31.32 | $31.04 | $31.06 | $17.42 | 310,408 |
2016-05-02 | $31.62 | $31.72 | $31.55 | $31.68 | $17.77 | 447,213 |
2016-04-29 | $31.60 | $31.65 | $31.35 | $31.51 | $17.67 | 301,240 |
2016-04-28 | $31.65 | $31.87 | $31.57 | $31.61 | $17.73 | 252,961 |
2016-04-27 | $31.75 | $32.01 | $31.75 | $31.96 | $17.92 | 185,578 |
2016-04-26 | $31.90 | $31.94 | $31.81 | $31.91 | $17.90 | 249,325 |
2016-04-25 | $31.78 | $31.81 | $31.67 | $31.76 | $17.81 | 334,626 |
2016-04-22 | $31.93 | $32.03 | $31.82 | $31.92 | $17.90 | 323,854 |
2016-04-21 | $32.02 | $32.10 | $31.89 | $31.93 | $17.91 | 89,565 |
2016-04-20 | $32.14 | $32.31 | $32.08 | $32.18 | $18.05 | 157,362 |
2016-04-19 | $32.09 | $32.22 | $32.03 | $32.18 | $18.05 | 136,575 |
2016-04-18 | $31.33 | $31.67 | $31.33 | $31.65 | $17.75 | 114,430 |
2016-04-15 | $31.46 | $31.51 | $31.41 | $31.41 | $17.62 | 161,707 |
2016-04-14 | $31.59 | $31.59 | $31.46 | $31.48 | $17.66 | 203,551 |
2016-04-13 | $31.39 | $31.49 | $31.34 | $31.46 | $17.64 | 188,938 |
2016-04-12 | $30.74 | $31.05 | $30.61 | $30.99 | $17.38 | 153,559 |
2016-04-11 | $30.67 | $30.80 | $30.51 | $30.51 | $17.11 | 224,425 |
2016-04-08 | $30.43 | $30.56 | $30.37 | $30.44 | $17.07 | 849,372 |
2016-04-07 | $30.04 | $30.12 | $29.80 | $29.86 | $16.75 | 202,996 |
2016-04-06 | $29.91 | $30.30 | $29.87 | $30.27 | $16.98 | 182,940 |
2016-04-05 | $29.90 | $29.96 | $29.82 | $29.85 | $16.74 | 140,283 |
2016-04-04 | $30.58 | $30.63 | $30.39 | $30.43 | $17.07 | 110,670 |
2016-04-01 | $30.22 | $30.56 | $30.13 | $30.53 | $17.12 | 156,343 |
2016-03-31 | $30.90 | $31.01 | $30.81 | $30.81 | $17.28 | 715,422 |
2016-03-30 | $31.06 | $31.18 | $30.97 | $30.98 | $17.37 | 193,651 |
2016-03-29 | $30.26 | $30.80 | $30.16 | $30.78 | $17.26 | 448,374 |
2016-03-28 | $30.45 | $30.57 | $30.31 | $30.38 | $17.04 | 255,933 |
2016-03-24 | $30.03 | $30.23 | $30.03 | $30.22 | $16.95 | 62,385 |
2016-03-23 | $30.69 | $30.69 | $30.38 | $30.40 | $17.05 | 114,975 |
2016-03-22 | $30.61 | $30.85 | $30.59 | $30.81 | $17.28 | 706,360 |
2016-03-21 | $30.72 | $30.87 | $30.70 | $30.82 | $17.29 | 657,892 |
2016-03-18 | $30.83 | $30.91 | $30.77 | $30.83 | $17.29 | 271,570 |
2016-03-17 | $30.57 | $30.86 | $30.50 | $30.82 | $17.29 | 202,992 |
2016-03-16 | $29.98 | $30.51 | $29.96 | $30.49 | $17.10 | 118,293 |
2016-03-15 | $30.13 | $30.14 | $30.03 | $30.11 | $16.89 | 86,421 |
2016-03-14 | $30.51 | $30.56 | $30.39 | $30.45 | $17.08 | 450,387 |
2016-03-11 | $30.31 | $30.57 | $30.31 | $30.57 | $17.14 | 117,885 |
2016-03-10 | $30.06 | $30.20 | $29.58 | $29.83 | $16.73 | 247,713 |
2016-03-09 | $29.86 | $29.94 | $29.77 | $29.85 | $16.74 | 522,165 |
2016-03-08 | $29.89 | $29.89 | $29.68 | $29.69 | $16.65 | 347,179 |
2016-03-07 | $29.78 | $30.17 | $29.78 | $30.05 | $16.85 | 245,226 |
2016-03-04 | $29.97 | $30.20 | $29.92 | $30.08 | $16.87 | 371,617 |
2016-03-03 | $29.50 | $29.76 | $29.50 | $29.73 | $16.67 | 217,933 |
2016-03-02 | $29.17 | $29.47 | $29.15 | $29.46 | $16.52 | 139,293 |
2016-03-01 | $28.80 | $29.25 | $28.79 | $29.18 | $16.37 | 978,022 |
2016-02-29 | $28.50 | $28.63 | $28.38 | $28.40 | $15.93 | 245,130 |
2016-02-26 | $28.72 | $28.77 | $28.46 | $28.49 | $15.98 | 83,419 |
2016-02-25 | $28.39 | $28.60 | $28.28 | $28.59 | $16.03 | 236,967 |
2016-02-24 | $27.93 | $28.32 | $27.77 | $28.29 | $15.87 | 108,676 |
2016-02-23 | $28.63 | $28.67 | $28.34 | $28.36 | $15.91 | 132,142 |
2016-02-22 | $28.74 | $28.88 | $28.74 | $28.85 | $16.18 | 135,441 |
2016-02-19 | $28.35 | $28.50 | $28.28 | $28.50 | $15.98 | 89,973 |
2016-02-18 | $28.82 | $28.82 | $28.55 | $28.57 | $16.02 | 183,411 |
2016-02-17 | $28.38 | $28.74 | $28.38 | $28.71 | $16.10 | 267,451 |
2016-02-16 | $28.07 | $28.18 | $27.89 | $28.18 | $15.80 | 135,055 |
2016-02-12 | $27.23 | $27.66 | $27.16 | $27.62 | $15.49 | 234,708 |
2016-02-11 | $27.12 | $27.24 | $26.92 | $27.13 | $15.22 | 1,174,620 |
2016-02-10 | $27.69 | $27.88 | $27.50 | $27.52 | $15.43 | 434,661 |
2016-02-09 | $27.35 | $27.68 | $27.31 | $27.55 | $15.45 | 781,081 |
2016-02-08 | $27.95 | $27.97 | $27.62 | $27.86 | $15.62 | 163,531 |
2016-02-05 | $28.64 | $28.67 | $28.27 | $28.37 | $15.91 | 223,120 |
2016-02-04 | $28.59 | $28.86 | $28.53 | $28.72 | $16.11 | 695,256 |
2016-02-03 | $28.49 | $28.63 | $28.00 | $28.61 | $16.05 | 418,720 |
2016-02-02 | $28.59 | $28.59 | $28.21 | $28.28 | $15.86 | 870,775 |
2016-02-01 | $28.87 | $29.10 | $28.72 | $29.01 | $16.27 | 1,632,798 |
2016-01-29 | $28.71 | $29.13 | $28.71 | $29.10 | $16.32 | 392,416 |
2016-01-28 | $28.68 | $28.68 | $28.33 | $28.50 | $15.98 | 204,046 |
2016-01-27 | $28.49 | $28.73 | $28.24 | $28.35 | $15.90 | 226,308 |
2016-01-26 | $28.21 | $28.52 | $28.14 | $28.50 | $15.98 | 209,154 |
2016-01-25 | $28.16 | $28.31 | $28.00 | $28.05 | $15.73 | 437,959 |
2016-01-22 | $28.34 | $28.48 | $28.24 | $28.42 | $15.94 | 366,409 |
2016-01-21 | $27.42 | $27.81 | $27.20 | $27.59 | $15.47 | 2,498,011 |
2016-01-20 | $27.55 | $27.67 | $26.91 | $27.49 | $15.42 | 1,265,055 |
2016-01-19 | $28.29 | $28.35 | $27.91 | $28.10 | $15.76 | 812,262 |
2016-01-15 | $27.96 | $28.03 | $27.64 | $27.81 | $15.60 | 302,473 |
2016-01-14 | $28.56 | $28.94 | $28.37 | $28.82 | $16.16 | 583,143 |
2016-01-13 | $29.09 | $29.15 | $28.40 | $28.44 | $15.95 | 372,690 |
2016-01-12 | $28.99 | $29.06 | $28.65 | $28.86 | $16.19 | 550,002 |
2016-01-11 | $29.00 | $29.01 | $28.55 | $28.78 | $16.14 | 176,919 |
2016-01-08 | $29.22 | $29.26 | $28.69 | $28.74 | $16.12 | 309,763 |
2016-01-07 | $29.14 | $29.39 | $29.04 | $29.07 | $16.30 | 209,103 |
2016-01-06 | $29.65 | $29.78 | $29.55 | $29.67 | $16.64 | 234,396 |
2016-01-05 | $30.24 | $30.26 | $30.05 | $30.24 | $16.96 | 613,135 |
2016-01-04 | $30.79 | $30.79 | $29.90 | $30.27 | $16.98 | 1,569,462 |
2015-12-31 | $31.07 | $31.17 | $30.80 | $30.80 | $17.27 | 544,249 |
2015-12-30 | $31.26 | $31.26 | $31.11 | $31.12 | $17.45 | 257,232 |
2015-12-29 | $31.36 | $31.48 | $31.32 | $31.39 | $17.60 | 650,859 |
2015-12-28 | $31.18 | $31.18 | $31.02 | $31.15 | $17.47 | 229,779 |
2015-12-24 | $31.26 | $31.37 | $31.21 | $31.28 | $17.54 | 136,284 |
2015-12-23 | $31.06 | $31.32 | $31.04 | $31.32 | $17.57 | 955,603 |
2015-12-22 | $30.66 | $30.83 | $30.55 | $30.80 | $17.27 | 326,548 |
2015-12-21 | $30.74 | $30.83 | $30.42 | $30.56 | $17.14 | 1,174,743 |
2015-12-18 | $30.53 | $30.59 | $30.40 | $30.42 | $17.06 | 1,286,034 |
2015-12-17 | $31.43 | $31.43 | $31.07 | $31.08 | $17.20 | 300,298 |
2015-12-16 | $31.20 | $31.50 | $31.02 | $31.43 | $17.39 | 976,749 |
2015-12-15 | $30.83 | $30.99 | $30.78 | $30.85 | $17.07 | 541,447 |
2015-12-14 | $30.68 | $30.72 | $30.35 | $30.61 | $16.94 | 452,953 |
2015-12-11 | $30.78 | $30.79 | $30.52 | $30.54 | $16.90 | 286,090 |
2015-12-10 | $31.33 | $31.41 | $31.16 | $31.16 | $17.24 | 626,737 |
2015-12-09 | $31.34 | $31.61 | $31.12 | $31.24 | $17.29 | 268,887 |
2015-12-08 | $31.27 | $31.43 | $31.21 | $31.36 | $17.35 | 441,295 |
2015-12-07 | $31.96 | $31.97 | $31.73 | $31.81 | $17.60 | 324,151 |
2015-12-04 | $31.83 | $32.20 | $31.79 | $32.13 | $17.78 | 245,656 |
2015-12-03 | $32.24 | $32.25 | $31.80 | $31.90 | $17.65 | 360,184 |
2015-12-02 | $32.30 | $32.36 | $32.05 | $32.11 | $17.77 | 579,916 |
2015-12-01 | $32.39 | $32.48 | $32.30 | $32.48 | $17.97 | 147,642 |
2015-11-30 | $32.15 | $32.18 | $32.08 | $32.13 | $17.78 | 120,160 |
2015-11-27 | $32.24 | $32.24 | $32.15 | $32.17 | $17.80 | 26,625 |
2015-11-25 | $32.30 | $32.35 | $32.19 | $32.29 | $17.87 | 361,999 |
2015-11-24 | $32.04 | $32.33 | $32.02 | $32.26 | $17.85 | 185,355 |
2015-11-23 | $32.35 | $32.42 | $32.17 | $32.24 | $17.84 | 188,142 |
2015-11-20 | $32.55 | $32.62 | $32.41 | $32.44 | $17.95 | 158,617 |
2015-11-19 | $32.39 | $32.50 | $32.39 | $32.50 | $17.99 | 1,257,939 |
2015-11-18 | $32.01 | $32.28 | $32.00 | $32.24 | $17.84 | 194,823 |
2015-11-17 | $32.04 | $32.11 | $31.91 | $31.92 | $17.66 | 107,977 |
2015-11-16 | $31.46 | $31.89 | $31.46 | $31.86 | $17.63 | 260,526 |
2015-11-13 | $31.56 | $31.64 | $31.40 | $31.52 | $17.44 | 335,547 |
2015-11-12 | $31.88 | $32.00 | $31.75 | $31.76 | $17.58 | 753,205 |
2015-11-11 | $32.26 | $32.29 | $32.11 | $32.13 | $17.78 | 469,927 |
2015-11-10 | $31.87 | $32.05 | $31.81 | $32.02 | $17.72 | 1,496,008 |
2015-11-09 | $32.20 | $32.23 | $31.91 | $32.07 | $17.75 | 121,057 |
2015-11-06 | $32.36 | $32.46 | $32.17 | $32.46 | $17.96 | 256,393 |
2015-11-05 | $32.72 | $32.73 | $32.52 | $32.65 | $18.07 | 77,754 |
2015-11-04 | $32.90 | $32.93 | $32.55 | $32.71 | $18.10 | 77,359 |
2015-11-03 | $32.57 | $32.93 | $32.56 | $32.83 | $18.17 | 103,479 |
2015-11-02 | $32.59 | $32.77 | $32.59 | $32.76 | $18.13 | 107,056 |
2015-10-30 | $32.57 | $32.65 | $32.46 | $32.47 | $17.97 | 539,533 |
2015-10-29 | $32.46 | $32.59 | $32.45 | $32.56 | $18.02 | 191,032 |
2015-10-28 | $32.81 | $33.00 | $32.51 | $32.74 | $18.12 | 584,077 |
2015-10-27 | $32.74 | $32.82 | $32.65 | $32.69 | $18.09 | 58,272 |
2015-10-26 | $33.04 | $33.09 | $32.97 | $32.99 | $18.26 | 141,844 |
2015-10-23 | $33.16 | $33.21 | $33.01 | $33.12 | $18.33 | 119,943 |
2015-10-22 | $32.63 | $32.96 | $32.63 | $32.88 | $18.20 | 133,735 |
2015-10-21 | $32.73 | $32.73 | $32.41 | $32.42 | $17.94 | 91,782 |
2015-10-20 | $32.53 | $32.66 | $32.49 | $32.61 | $18.04 | 464,938 |
2015-10-19 | $32.64 | $32.64 | $32.53 | $32.60 | $18.04 | 48,393 |
2015-10-16 | $32.75 | $32.84 | $32.65 | $32.83 | $18.17 | 106,681 |
2015-10-15 | $32.52 | $32.83 | $32.52 | $32.79 | $18.15 | 95,848 |
2015-10-14 | $32.25 | $32.36 | $32.16 | $32.25 | $17.85 | 499,282 |
2015-10-13 | $32.15 | $32.38 | $32.11 | $32.13 | $17.78 | 354,684 |
2015-10-12 | $32.59 | $32.62 | $32.51 | $32.55 | $18.01 | 106,762 |
2015-10-09 | $32.70 | $32.74 | $32.54 | $32.64 | $18.06 | 118,917 |
2015-10-08 | $32.11 | $32.59 | $32.11 | $32.57 | $18.02 | 214,050 |
2015-10-07 | $32.21 | $32.34 | $32.03 | $32.27 | $17.86 | 148,875 |
2015-10-06 | $31.71 | $31.85 | $31.66 | $31.74 | $17.56 | 1,850,493 |
2015-10-05 | $31.42 | $31.75 | $31.42 | $31.74 | $17.56 | 691,044 |
2015-10-02 | $30.36 | $31.04 | $30.31 | $31.03 | $17.17 | 192,520 |
2015-10-01 | $30.59 | $30.59 | $30.23 | $30.55 | $16.91 | 394,336 |
2015-09-30 | $30.28 | $30.45 | $30.10 | $30.40 | $16.82 | 77,533 |
2015-09-29 | $29.70 | $29.86 | $29.54 | $29.82 | $16.50 | 534,181 |
2015-09-28 | $30.16 | $30.16 | $29.70 | $29.70 | $16.44 | 227,619 |
2015-09-25 | $30.62 | $30.67 | $30.31 | $30.40 | $16.82 | 173,217 |
2015-09-24 | $30.01 | $30.26 | $29.84 | $30.20 | $16.71 | 264,565 |
2015-09-23 | $30.52 | $30.55 | $30.22 | $30.29 | $16.76 | 160,759 |
2015-09-22 | $30.53 | $30.61 | $30.29 | $30.47 | $16.86 | 176,785 |
2015-09-21 | $31.37 | $31.38 | $31.10 | $31.23 | $17.28 | 117,769 |
2015-09-18 | $31.43 | $31.57 | $31.23 | $31.26 | $17.30 | 183,580 |
2015-09-17 | $31.78 | $32.34 | $31.78 | $31.95 | $17.68 | 91,000 |
2015-09-16 | $31.64 | $32.00 | $31.64 | $31.97 | $17.69 | 151,615 |
2015-09-15 | $31.20 | $31.46 | $31.13 | $31.43 | $17.39 | 141,265 |
2015-09-14 | $31.16 | $31.22 | $31.07 | $31.22 | $17.28 | 278,794 |
2015-09-11 | $31.16 | $31.36 | $31.12 | $31.36 | $17.35 | 129,921 |
2015-09-10 | $31.20 | $31.52 | $31.19 | $31.39 | $17.37 | 276,811 |
2015-09-09 | $31.77 | $31.83 | $31.20 | $31.24 | $17.29 | 293,938 |
2015-09-08 | $31.18 | $31.31 | $31.10 | $31.29 | $17.32 | 311,635 |
2015-09-04 | $30.57 | $30.70 | $30.28 | $30.39 | $16.82 | 637,308 |
2015-09-03 | $31.18 | $31.42 | $31.08 | $31.15 | $17.24 | 300,190 |
2015-09-02 | $31.09 | $31.09 | $30.73 | $31.07 | $17.19 | 136,446 |
SPDR MSCI ACWI ex-US ETF (CWI) News Headlines
Recent SPDR MSCI ACWI ex-US ETF (CWI) News
Similar Companies to SPDR MSCI ACWI ex-US ETF (CWI) in the None Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
SPT Energy Group Inc | SEGYY | -- | -- | -- |
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
Trustcash Holdings Inc | TCHH | -- | -- | -- |
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
Remy International Inc | REMY | -- | -- | -- |