Xtrackers MSCI EAFE Hedged Equity ETF (DBEF) Exchange: NYSE ARCA
Data as of June 25, 2025
$43.24 ($-0.28) -0.64%
Xtrackers MSCI EAFE Hedged Equity ETF - Daily Information
Click for more stock information on Xtrackers MSCI EAFE Hedged Equity ETF.Daily Information | Data |
---|---|
Date | June 25, 2025 |
Open | $43.42 |
Previous Close | $43.24 |
High | $43.42 |
Low | $43.16 |
Adjusted Open | $43.42 |
Previous Adjusted Close | $43.24 |
Adjusted High | $43.42 |
Adjusted Low | $43.16 |
About Xtrackers MSCI EAFE Hedged Equity ETF (DBEF)
The Fund, using a “passive” or indexing investment approach, seeks investment results that correspond generally to the performance, before fees and expenses, of the Underlying Index, which is designed to track developed market performance while mitigating exposure to fluctuations between the value of the U.S. dollar and the currencies of the countries included in the Underlying Index. The Fund uses a representative sampling indexing strategy in seeking to track the Underlying Index, meaning it generally will invest in a sample of securities in the index whose risk, return and other characteristics resemble the risk, return and other characteristics of the Underlying Index as a whole. The Fund will invest at least 80% of its total assets (but typically far more) in component securities (including depositary receipts in respect of such securities) of the Underlying Index.As of July 31, 2018, the Underlying Index consisted of 926 securities, with an average market capitalization of approximately $15.85 billion and a minimum market capitalization of approximately $1.29 billion, from issuers in the following countries: Australia, Austria, Belgium, Denmark, Finland, France, Germany, Hong Kong, Ireland, Israel, Italy, Japan, Netherlands, New Zealand, Norway, Portugal, Singapore, Spain, Sweden, Switzerland and the United Kingdom.The Fund enters into forward currency contracts designed to offset the Fund’s exposure to foreign currencies. The Fund hedges each foreign currency in the portfolio to U.S. dollars by selling the applicable foreign currency forward at the one-month forward rate published by WM/Reuters. The amount of forward contracts in the Fund is based on the aggregate exposure of the Fund and Underlying Index to each non-U.S. currency based on currency weights as of the beginning of each month. While this approach is designed to minimize the impact of currency fluctuations on Fund returns, this does not necessarily eliminate exposure to all currency fluctuations. The return of the forward currency contracts may not perfectly offset the actual fluctuations of non-U.S. currencies relative to the U.S. dollar. The Fund may use non-deliverable forward (“NDF”) contracts to execute its hedging transactions. An NDF is a contract where there is no physical settlement of two currencies at maturity (as opposed to deliverable forward contracts, which per their terms are settled by physical delivery of the currencies). Rather, based on the movement of the currencies and the contractually agreed upon exchange rate, a net cash settlement is made by one party to the other in U.S. dollars.The Fund will normally invest at least 80% of its net assets, plus the amount of any borrowings for investment purposes, in the equity securities of issuers from Europe, Australia and the Far East and in instruments designed to hedge against the Fund’s exposure to non-U.S. currencies. As of July 31, 2018, a significant percentage of the Underlying Index was comprised of securities of issuers from Japan (23.6%) and the United Kingdom (17.7%).The Fund will concentrate its investments (i.e., hold 25% or more of its total assets) in a particular industry or group of industries to the extent that its Underlying Index is concentrated. As of July 31, 2018, a significant percentage of the Underlying Index was comprised of issuers in the financial services sector (20.0%).
Invest in Xtrackers MSCI EAFE Hedged Equity ETF (DBEF)
Historical Stock Data for Xtrackers MSCI EAFE Hedged Equity ETF (DBEF)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-06-25 | $43.42 | $43.42 | $43.16 | $43.24 | $43.24 | 365,071 |
2025-06-24 | $43.40 | $43.71 | $43.35 | $43.52 | $43.52 | 482,262 |
2025-06-23 | $42.98 | $43.25 | $42.84 | $43.24 | $43.24 | 522,027 |
2025-06-20 | $43.53 | $43.53 | $43.03 | $43.06 | $43.06 | 787,197 |
2025-06-18 | $44.87 | $44.97 | $44.77 | $44.86 | $43.43 | 482,590 |
2025-06-17 | $44.93 | $44.96 | $44.72 | $44.77 | $43.34 | 670,497 |
2025-06-16 | $45.20 | $45.30 | $45.08 | $45.10 | $43.66 | 438,373 |
2025-06-13 | $45.04 | $45.10 | $44.78 | $44.87 | $43.44 | 650,773 |
2025-06-12 | $45.28 | $45.42 | $45.20 | $45.36 | $43.91 | 742,484 |
2025-06-11 | $45.50 | $45.56 | $45.26 | $45.30 | $43.85 | 651,361 |
2025-06-10 | $45.49 | $45.56 | $45.44 | $45.52 | $44.07 | 528,622 |
2025-06-09 | $45.43 | $45.52 | $45.35 | $45.38 | $43.93 | 485,762 |
2025-06-06 | $45.50 | $45.53 | $45.39 | $45.46 | $44.01 | 275,448 |
2025-06-05 | $45.17 | $45.26 | $45.01 | $45.09 | $43.65 | 860,653 |
2025-06-04 | $45.10 | $45.27 | $45.10 | $45.15 | $43.71 | 380,367 |
2025-06-03 | $45.03 | $45.18 | $44.92 | $45.15 | $43.71 | 483,235 |
2025-06-02 | $44.94 | $45.21 | $44.69 | $45.19 | $43.75 | 497,244 |
2025-05-30 | $45.04 | $45.11 | $44.74 | $45.01 | $43.57 | 735,892 |
2025-05-29 | $45.23 | $45.23 | $44.76 | $44.92 | $43.49 | 632,690 |
2025-05-28 | $45.12 | $45.12 | $44.91 | $44.99 | $43.55 | 475,371 |
2025-05-27 | $45.20 | $45.39 | $45.18 | $45.38 | $43.93 | 465,910 |
2025-05-23 | $44.24 | $44.55 | $43.98 | $44.48 | $43.06 | 546,654 |
2025-05-22 | $44.61 | $44.91 | $44.52 | $44.78 | $43.35 | 497,794 |
2025-05-21 | $44.96 | $45.09 | $44.62 | $44.68 | $43.25 | 558,046 |
2025-05-20 | $45.12 | $45.17 | $44.99 | $45.11 | $45.11 | 1,401,827 |
2025-05-19 | $44.50 | $44.99 | $44.50 | $44.95 | $44.95 | 736,016 |
2025-05-16 | $44.68 | $44.86 | $44.59 | $44.86 | $44.86 | 589,330 |
2025-05-15 | $44.38 | $44.64 | $44.38 | $44.63 | $44.63 | 588,213 |
2025-05-14 | $44.43 | $44.51 | $44.19 | $44.30 | $44.30 | 598,453 |
2025-05-13 | $44.45 | $44.57 | $44.41 | $44.41 | $44.41 | 375,772 |
2025-05-12 | $44.44 | $44.73 | $44.27 | $44.73 | $44.73 | 670,103 |
2025-05-09 | $43.96 | $44.00 | $43.79 | $43.92 | $43.92 | 549,535 |
2025-05-08 | $43.81 | $43.98 | $43.60 | $43.81 | $43.81 | 416,231 |
2025-05-07 | $43.52 | $43.71 | $43.36 | $43.61 | $43.61 | 573,639 |
2025-05-06 | $43.60 | $43.74 | $43.47 | $43.48 | $43.48 | 407,678 |
2025-05-05 | $43.71 | $43.93 | $43.69 | $43.79 | $43.79 | 461,092 |
2025-05-02 | $43.66 | $44.12 | $43.49 | $43.81 | $43.81 | 711,168 |
2025-05-01 | $43.28 | $43.39 | $43.05 | $43.14 | $43.14 | 512,639 |
2025-04-30 | $42.63 | $43.07 | $42.46 | $43.01 | $43.01 | 409,444 |
2025-04-29 | $42.71 | $42.95 | $42.56 | $42.88 | $42.88 | 613,416 |
2025-04-28 | $42.75 | $42.77 | $42.43 | $42.62 | $42.62 | 583,452 |
2025-04-25 | $42.52 | $42.67 | $42.34 | $42.64 | $42.64 | 527,694 |
2025-04-24 | $41.97 | $42.36 | $41.90 | $42.35 | $42.35 | 438,361 |
2025-04-23 | $41.96 | $42.22 | $41.81 | $42.00 | $42.00 | 688,069 |
2025-04-22 | $40.91 | $41.49 | $40.88 | $41.42 | $41.42 | 807,934 |
2025-04-21 | $40.61 | $40.69 | $39.92 | $40.25 | $40.25 | 729,891 |
2025-04-17 | $40.91 | $41.22 | $40.74 | $40.90 | $40.90 | 1,080,079 |
2025-04-16 | $40.63 | $40.97 | $40.24 | $40.48 | $40.48 | 1,336,448 |
2025-04-15 | $40.72 | $41.07 | $40.72 | $40.95 | $40.95 | 1,073,696 |
2025-04-14 | $40.43 | $40.75 | $40.01 | $40.39 | $40.39 | 857,810 |
2025-04-11 | $39.06 | $40.19 | $38.98 | $40.16 | $40.16 | 1,426,011 |
2025-04-10 | $39.84 | $39.96 | $38.61 | $39.52 | $39.52 | 1,666,011 |
2025-04-09 | $37.94 | $41.37 | $37.81 | $41.09 | $41.09 | 1,674,052 |
2025-04-08 | $39.87 | $39.91 | $37.81 | $38.18 | $38.18 | 1,681,473 |
2025-04-07 | $38.06 | $39.71 | $37.85 | $38.64 | $38.64 | 1,642,136 |
2025-04-04 | $40.14 | $40.29 | $39.29 | $39.38 | $39.38 | 2,289,095 |
2025-04-03 | $41.96 | $42.12 | $41.66 | $41.66 | $41.66 | 1,041,414 |
2025-04-02 | $42.91 | $43.38 | $42.91 | $43.32 | $43.32 | 695,718 |
2025-04-01 | $43.33 | $43.45 | $43.05 | $43.35 | $43.35 | 933,140 |
2025-03-31 | $43.00 | $43.38 | $42.85 | $43.30 | $43.30 | 637,778 |
2025-03-28 | $43.91 | $43.91 | $43.55 | $43.60 | $43.60 | 518,652 |
2025-03-27 | $44.01 | $44.23 | $43.93 | $44.14 | $44.14 | 460,175 |
2025-03-26 | $44.34 | $44.46 | $44.06 | $44.13 | $44.13 | 484,011 |
2025-03-25 | $44.52 | $44.59 | $44.41 | $44.57 | $44.57 | 542,345 |
2025-03-24 | $44.25 | $44.39 | $44.22 | $44.36 | $44.36 | 489,954 |
2025-03-21 | $44.12 | $44.58 | $44.08 | $44.25 | $44.25 | 417,613 |
2025-03-20 | $44.20 | $44.48 | $44.20 | $44.46 | $44.46 | 953,565 |
2025-03-19 | $44.50 | $44.78 | $44.45 | $44.66 | $44.66 | 663,712 |
2025-03-18 | $44.50 | $44.83 | $44.33 | $44.37 | $44.37 | 477,336 |
2025-03-17 | $44.09 | $44.56 | $44.09 | $44.49 | $44.49 | 919,233 |
2025-03-14 | $43.71 | $44.12 | $43.66 | $44.07 | $44.07 | 693,897 |
2025-03-13 | $43.41 | $43.49 | $43.16 | $43.29 | $43.29 | 760,717 |
2025-03-12 | $43.59 | $43.60 | $43.18 | $43.51 | $43.51 | 1,094,694 |
2025-03-11 | $43.35 | $43.48 | $42.77 | $43.19 | $43.19 | 1,566,756 |
2025-03-10 | $43.67 | $43.82 | $43.17 | $43.47 | $43.47 | 1,287,532 |
2025-03-07 | $44.00 | $44.55 | $43.96 | $44.51 | $44.51 | 987,091 |
2025-03-06 | $44.21 | $44.59 | $44.09 | $44.12 | $44.12 | 974,900 |
2025-03-05 | $44.38 | $44.79 | $44.32 | $44.71 | $44.71 | 1,156,527 |
2025-03-04 | $43.94 | $44.56 | $43.61 | $44.13 | $44.13 | 1,127,609 |
2025-03-03 | $44.91 | $44.96 | $44.24 | $44.46 | $44.46 | 801,085 |
2025-02-28 | $44.10 | $44.33 | $43.93 | $44.33 | $44.33 | 1,345,863 |
2025-02-27 | $44.39 | $44.46 | $44.06 | $44.08 | $44.08 | 1,519,767 |
2025-02-26 | $44.43 | $44.60 | $44.21 | $44.29 | $44.29 | 563,940 |
2025-02-25 | $44.34 | $44.35 | $43.98 | $44.20 | $44.20 | 1,147,557 |
2025-02-24 | $44.08 | $44.14 | $43.83 | $43.97 | $43.97 | 1,135,832 |
2025-02-21 | $44.23 | $44.31 | $43.83 | $43.90 | $43.90 | 612,063 |
2025-02-20 | $44.23 | $44.26 | $44.00 | $44.13 | $44.13 | 557,846 |
2025-02-19 | $44.26 | $44.41 | $44.16 | $44.29 | $44.29 | 592,836 |
2025-02-18 | $44.63 | $44.73 | $44.60 | $44.72 | $44.72 | 952,047 |
2025-02-14 | $44.44 | $44.50 | $44.29 | $44.35 | $44.35 | 558,060 |
2025-02-13 | $44.38 | $44.49 | $44.32 | $44.41 | $44.41 | 644,576 |
2025-02-12 | $43.86 | $44.24 | $43.85 | $44.23 | $44.23 | 1,074,743 |
2025-02-11 | $43.78 | $44.02 | $43.77 | $43.96 | $43.96 | 602,043 |
2025-02-10 | $43.75 | $43.87 | $43.73 | $43.87 | $43.87 | 931,010 |
2025-02-07 | $43.72 | $43.81 | $43.46 | $43.49 | $43.49 | 663,983 |
2025-02-06 | $43.78 | $43.90 | $43.66 | $43.82 | $43.82 | 972,495 |
2025-02-05 | $43.35 | $43.60 | $43.25 | $43.60 | $43.60 | 851,805 |
2025-02-04 | $43.22 | $43.37 | $43.18 | $43.25 | $43.25 | 747,426 |
2025-02-03 | $42.98 | $43.31 | $42.71 | $43.14 | $43.14 | 995,430 |
2025-01-31 | $43.79 | $43.83 | $43.46 | $43.52 | $43.52 | 535,552 |
2025-01-30 | $43.58 | $43.87 | $43.57 | $43.86 | $43.86 | 694,687 |
2025-01-29 | $43.36 | $43.44 | $43.21 | $43.32 | $43.32 | 622,417 |
2025-01-28 | $43.27 | $43.30 | $43.06 | $43.29 | $43.29 | 974,512 |
2025-01-27 | $42.81 | $43.13 | $42.56 | $43.06 | $43.06 | 755,917 |
2025-01-24 | $43.25 | $43.40 | $43.15 | $43.22 | $43.22 | 566,397 |
2025-01-23 | $42.99 | $43.18 | $42.90 | $43.15 | $43.15 | 578,360 |
2025-01-22 | $43.01 | $43.02 | $42.84 | $42.84 | $42.84 | 580,736 |
2025-01-21 | $42.71 | $42.90 | $42.66 | $42.90 | $42.90 | 784,019 |
2025-01-17 | $42.46 | $42.54 | $42.26 | $42.48 | $42.48 | 718,192 |
2025-01-16 | $42.17 | $42.24 | $42.03 | $42.07 | $42.07 | 1,840,086 |
2025-01-15 | $41.89 | $42.04 | $41.85 | $42.03 | $42.03 | 899,203 |
2025-01-14 | $41.61 | $41.72 | $41.44 | $41.61 | $41.61 | 690,945 |
2025-01-13 | $41.30 | $41.68 | $41.30 | $41.68 | $41.68 | 1,230,988 |
2025-01-10 | $41.94 | $41.96 | $41.61 | $41.74 | $41.74 | 916,608 |
2025-01-08 | $41.97 | $42.12 | $41.84 | $42.10 | $42.10 | 740,384 |
2025-01-07 | $42.22 | $42.24 | $41.92 | $41.92 | $41.92 | 590,660 |
2025-01-06 | $41.83 | $42.13 | $41.81 | $41.96 | $41.96 | 872,735 |
2025-01-03 | $41.61 | $41.70 | $41.51 | $41.69 | $41.69 | 578,120 |
2025-01-02 | $41.66 | $41.85 | $41.52 | $41.66 | $41.66 | 1,410,259 |
2024-12-31 | $41.60 | $41.65 | $41.40 | $41.40 | $41.40 | 717,480 |
2024-12-30 | $41.45 | $41.60 | $41.27 | $41.38 | $41.38 | 763,202 |
2024-12-27 | $41.59 | $41.72 | $41.50 | $41.68 | $41.68 | 513,531 |
2024-12-26 | $41.71 | $41.80 | $41.61 | $41.75 | $41.75 | 280,310 |
2024-12-24 | $41.35 | $41.54 | $41.26 | $41.49 | $41.49 | 280,741 |
2024-12-23 | $41.15 | $41.34 | $41.03 | $41.33 | $41.33 | 719,950 |
2024-12-20 | $40.68 | $41.19 | $40.51 | $40.98 | $40.98 | 741,807 |
2024-12-19 | $41.71 | $41.75 | $41.52 | $41.60 | $41.30 | 605,385 |
2024-12-18 | $42.12 | $42.18 | $41.43 | $41.55 | $41.55 | 548,593 |
2024-12-17 | $42.10 | $42.18 | $42.03 | $42.09 | $42.09 | 473,609 |
2024-12-16 | $42.23 | $42.30 | $42.15 | $42.15 | $42.15 | 956,047 |
2024-12-13 | $42.45 | $42.45 | $42.24 | $42.30 | $42.30 | 487,171 |
2024-12-12 | $42.45 | $42.58 | $42.36 | $42.38 | $42.38 | 376,250 |
2024-12-11 | $42.50 | $42.66 | $42.47 | $42.66 | $42.66 | 396,345 |
2024-12-10 | $42.49 | $42.52 | $42.23 | $42.25 | $42.25 | 381,583 |
2024-12-09 | $42.67 | $42.74 | $42.50 | $42.51 | $42.51 | 411,629 |
2024-12-06 | $42.48 | $42.53 | $42.40 | $42.41 | $42.41 | 623,093 |
2024-12-05 | $42.43 | $42.52 | $42.31 | $42.41 | $42.41 | 372,005 |
2024-12-04 | $42.51 | $42.52 | $42.28 | $42.38 | $42.38 | 587,876 |
2024-12-03 | $42.25 | $42.35 | $42.13 | $42.31 | $42.31 | 527,901 |
2024-12-02 | $42.02 | $42.13 | $41.88 | $42.08 | $42.08 | 426,415 |
2024-11-29 | $41.48 | $41.81 | $41.47 | $41.72 | $41.72 | 213,260 |
2024-11-27 | $41.33 | $41.47 | $41.26 | $41.36 | $41.36 | 510,957 |
2024-11-26 | $41.63 | $41.72 | $41.36 | $41.48 | $41.48 | 415,550 |
2024-11-25 | $41.74 | $41.89 | $41.66 | $41.74 | $41.74 | 1,274,178 |
2024-11-22 | $41.53 | $41.83 | $41.53 | $41.79 | $41.79 | 351,927 |
2024-11-21 | $41.22 | $41.46 | $41.00 | $41.44 | $41.44 | 727,121 |
2024-11-20 | $41.28 | $41.35 | $41.07 | $41.35 | $41.35 | 473,059 |
2024-11-19 | $40.95 | $41.33 | $40.94 | $41.24 | $41.24 | 696,463 |
2024-11-18 | $41.22 | $41.45 | $41.18 | $41.35 | $41.35 | 710,638 |
2024-11-15 | $41.35 | $41.43 | $41.12 | $41.29 | $41.29 | 555,938 |
2024-11-14 | $41.56 | $41.70 | $41.36 | $41.54 | $41.54 | 448,200 |
2024-11-13 | $41.15 | $41.34 | $40.98 | $41.28 | $41.28 | 485,538 |
2024-11-12 | $41.62 | $41.85 | $41.14 | $41.29 | $41.29 | 399,391 |
2024-11-11 | $41.92 | $42.00 | $41.84 | $41.88 | $41.88 | 352,664 |
2024-11-08 | $41.63 | $41.65 | $41.50 | $41.62 | $41.62 | 552,531 |
2024-11-07 | $41.91 | $42.12 | $41.78 | $42.01 | $42.01 | 668,502 |
2024-11-06 | $41.73 | $41.77 | $41.44 | $41.74 | $41.74 | 441,519 |
2024-11-05 | $41.42 | $41.71 | $41.42 | $41.70 | $41.70 | 346,551 |
2024-11-04 | $41.51 | $41.65 | $41.39 | $41.42 | $41.42 | 373,946 |
2024-11-01 | $41.53 | $41.74 | $41.50 | $41.60 | $41.60 | 407,143 |
2024-10-31 | $41.37 | $41.37 | $41.09 | $41.31 | $41.31 | 443,804 |
2024-10-30 | $41.61 | $41.79 | $41.61 | $41.68 | $41.68 | 340,640 |
2024-10-29 | $42.06 | $42.08 | $41.93 | $41.98 | $41.98 | 482,045 |
2024-10-28 | $41.82 | $42.15 | $41.76 | $42.09 | $42.09 | 772,175 |
2024-10-25 | $41.88 | $41.90 | $41.64 | $41.76 | $41.76 | 428,399 |
2024-10-24 | $41.89 | $41.90 | $41.63 | $41.75 | $41.75 | 470,765 |
2024-10-23 | $41.72 | $41.81 | $41.54 | $41.71 | $41.71 | 370,997 |
2024-10-22 | $41.81 | $41.93 | $41.80 | $41.91 | $41.91 | 477,918 |
2024-10-21 | $42.20 | $42.24 | $41.98 | $42.11 | $42.11 | 358,792 |
2024-10-18 | $42.27 | $42.39 | $42.20 | $42.39 | $42.39 | 308,629 |
2024-10-17 | $42.37 | $42.37 | $42.13 | $42.14 | $42.14 | 1,704,795 |
2024-10-16 | $42.02 | $42.18 | $41.91 | $42.18 | $42.18 | 427,838 |
2024-10-15 | $42.32 | $42.37 | $41.85 | $41.91 | $41.91 | 625,345 |
2024-10-14 | $42.37 | $42.59 | $42.33 | $42.58 | $42.58 | 237,754 |
2024-10-11 | $42.08 | $42.36 | $42.08 | $42.36 | $42.36 | 277,963 |
2024-10-10 | $41.99 | $42.12 | $41.86 | $42.12 | $42.12 | 345,246 |
2024-10-09 | $41.91 | $42.23 | $41.87 | $42.23 | $42.23 | 365,560 |
2024-10-08 | $41.98 | $42.02 | $41.88 | $42.00 | $42.00 | 327,581 |
2024-10-07 | $42.07 | $42.17 | $41.92 | $42.07 | $42.07 | 367,458 |
2024-10-04 | $42.10 | $42.31 | $42.07 | $42.31 | $42.31 | 285,313 |
2024-10-03 | $41.76 | $41.88 | $41.68 | $41.77 | $41.77 | 433,868 |
2024-10-02 | $41.87 | $42.04 | $41.78 | $41.99 | $41.99 | 1,023,783 |
2024-10-01 | $42.07 | $42.38 | $41.65 | $41.88 | $41.88 | 721,644 |
2024-09-30 | $41.99 | $42.03 | $41.79 | $42.02 | $42.02 | 450,422 |
2024-09-27 | $42.32 | $42.32 | $41.90 | $41.98 | $41.98 | 386,529 |
2024-09-26 | $42.29 | $42.43 | $42.15 | $42.37 | $42.37 | 348,708 |
2024-09-25 | $41.63 | $41.97 | $41.14 | $41.67 | $41.67 | 292,442 |
2024-09-24 | $41.58 | $41.66 | $41.47 | $41.59 | $41.59 | 369,069 |
2024-09-23 | $41.43 | $41.56 | $41.40 | $41.53 | $41.53 | 282,371 |
2024-09-20 | $41.52 | $41.52 | $41.27 | $41.36 | $41.36 | 492,746 |
2024-09-19 | $41.73 | $41.77 | $41.53 | $41.65 | $41.65 | 489,528 |
2024-09-18 | $40.99 | $41.26 | $40.83 | $40.99 | $40.99 | 359,794 |
2024-09-17 | $41.16 | $41.24 | $40.95 | $41.06 | $41.06 | 483,698 |
2024-09-16 | $40.99 | $41.19 | $40.94 | $41.18 | $41.18 | 258,878 |
2024-09-13 | $40.86 | $41.09 | $40.86 | $41.04 | $41.04 | 282,223 |
2024-09-12 | $40.79 | $41.08 | $40.66 | $41.03 | $41.03 | 369,659 |
2024-09-11 | $40.63 | $40.87 | $40.18 | $40.86 | $40.86 | 443,467 |
2024-09-10 | $40.66 | $40.70 | $40.22 | $40.57 | $40.57 | 471,421 |
2024-09-09 | $40.65 | $40.88 | $40.53 | $40.77 | $40.77 | 277,481 |
2024-09-06 | $40.87 | $40.93 | $40.13 | $40.16 | $40.16 | 408,320 |
2024-09-05 | $40.95 | $41.15 | $40.69 | $40.95 | $40.95 | 1,173,400 |
2024-09-04 | $41.02 | $41.22 | $40.95 | $41.09 | $41.09 | 487,598 |
2024-09-03 | $41.84 | $42.05 | $41.33 | $41.42 | $41.42 | 348,935 |
2024-08-30 | $42.07 | $42.13 | $41.90 | $42.11 | $42.11 | 283,636 |
2024-08-29 | $41.92 | $42.04 | $41.76 | $41.83 | $41.83 | 297,353 |
2024-08-28 | $41.65 | $41.75 | $41.41 | $41.55 | $41.55 | 641,090 |
2024-08-27 | $41.53 | $41.58 | $41.46 | $41.51 | $41.51 | 311,522 |
2024-08-26 | $41.48 | $41.58 | $41.39 | $41.48 | $41.48 | 353,093 |
2024-08-23 | $41.48 | $41.64 | $41.39 | $41.56 | $41.56 | 402,476 |
2024-08-22 | $41.47 | $41.52 | $41.16 | $41.17 | $41.17 | 434,939 |
2024-08-21 | $41.25 | $41.35 | $41.11 | $41.26 | $41.26 | 464,720 |
2024-08-20 | $41.15 | $41.21 | $40.91 | $40.96 | $40.96 | 419,773 |
2024-08-19 | $41.16 | $41.35 | $41.16 | $41.33 | $41.33 | 315,555 |
2024-08-16 | $40.96 | $41.12 | $40.92 | $41.05 | $41.05 | 365,594 |
2024-08-15 | $40.92 | $41.12 | $40.72 | $41.10 | $41.10 | 399,712 |
2024-08-14 | $40.24 | $40.39 | $40.11 | $40.37 | $40.37 | 363,325 |
2024-08-13 | $39.87 | $40.20 | $39.87 | $40.18 | $40.18 | 482,640 |
2024-08-12 | $39.76 | $39.95 | $39.61 | $39.67 | $39.67 | 304,854 |
2024-08-09 | $39.40 | $39.70 | $39.35 | $39.68 | $39.68 | 399,882 |
2024-08-08 | $39.39 | $39.64 | $39.24 | $39.60 | $39.60 | 422,038 |
2024-08-07 | $39.44 | $39.55 | $38.89 | $38.92 | $38.92 | 750,732 |
2024-08-06 | $38.17 | $38.77 | $38.07 | $38.52 | $38.52 | 1,523,298 |
2024-08-05 | $37.39 | $38.68 | $37.39 | $38.33 | $38.33 | 2,235,070 |
2024-08-02 | $39.68 | $39.73 | $39.16 | $39.46 | $39.46 | 865,061 |
2024-08-01 | $41.22 | $41.27 | $40.44 | $40.65 | $40.65 | 623,813 |
2024-07-31 | $41.65 | $41.83 | $41.50 | $41.63 | $41.63 | 750,945 |
2024-07-30 | $41.46 | $41.50 | $41.15 | $41.34 | $41.34 | 1,218,973 |
2024-07-29 | $41.36 | $41.37 | $41.14 | $41.25 | $41.25 | 549,220 |
2024-07-26 | $41.11 | $41.40 | $41.04 | $41.36 | $41.36 | 466,663 |
2024-07-25 | $40.77 | $41.14 | $40.56 | $40.86 | $40.86 | 894,859 |
2024-07-24 | $41.41 | $41.49 | $41.06 | $41.08 | $41.08 | 585,247 |
2024-07-23 | $41.75 | $41.79 | $41.68 | $41.71 | $41.71 | 407,602 |
2024-07-22 | $41.88 | $41.98 | $41.75 | $41.94 | $41.94 | 474,599 |
2024-07-19 | $41.61 | $41.79 | $41.45 | $41.51 | $41.51 | 524,324 |
2024-07-18 | $42.07 | $42.08 | $41.59 | $41.68 | $41.68 | 795,199 |
2024-07-17 | $41.95 | $42.06 | $41.88 | $41.92 | $41.92 | 800,881 |
2024-07-16 | $42.16 | $42.38 | $42.11 | $42.38 | $42.38 | 616,112 |
2024-07-15 | $42.40 | $42.40 | $42.12 | $42.18 | $42.18 | 546,157 |
2024-07-12 | $42.39 | $42.64 | $42.37 | $42.48 | $42.48 | 572,040 |
2024-07-11 | $42.28 | $42.34 | $42.16 | $42.21 | $42.21 | 888,698 |
2024-07-10 | $42.12 | $42.37 | $42.07 | $42.36 | $42.36 | 896,088 |
2024-07-09 | $41.86 | $41.86 | $41.69 | $41.77 | $41.77 | 1,068,389 |
2024-07-08 | $42.05 | $42.08 | $41.86 | $41.88 | $41.88 | 719,934 |
2024-07-05 | $42.13 | $42.13 | $41.86 | $42.02 | $42.02 | 557,802 |
2024-07-03 | $41.79 | $41.94 | $41.78 | $41.93 | $41.93 | 406,750 |
2024-07-02 | $41.41 | $41.61 | $41.39 | $41.60 | $41.60 | 1,432,647 |
2024-07-01 | $41.63 | $41.72 | $41.47 | $41.53 | $41.53 | 795,526 |
2024-06-28 | $41.38 | $41.54 | $41.06 | $41.44 | $41.44 | 1,026,612 |
2024-06-27 | $41.35 | $41.48 | $41.31 | $41.41 | $41.41 | 762,356 |
2024-06-26 | $41.34 | $41.45 | $41.29 | $41.41 | $41.41 | 481,042 |
2024-06-25 | $41.45 | $41.58 | $41.39 | $41.54 | $41.54 | 594,297 |
2024-06-24 | $41.37 | $41.56 | $41.37 | $41.40 | $41.40 | 668,268 |
2024-06-21 | $41.09 | $41.23 | $41.02 | $41.13 | $41.13 | 397,470 |
2024-06-20 | $41.43 | $41.60 | $41.40 | $41.58 | $41.34 | 604,166 |
2024-06-18 | $41.22 | $41.38 | $41.22 | $41.38 | $41.14 | 425,779 |
2024-06-17 | $41.07 | $41.28 | $40.95 | $41.26 | $41.02 | 520,797 |
2024-06-14 | $41.12 | $41.22 | $40.97 | $41.16 | $40.93 | 430,253 |
2024-06-13 | $41.63 | $41.63 | $41.31 | $41.48 | $41.24 | 424,391 |
2024-06-12 | $41.95 | $42.03 | $41.87 | $41.96 | $41.72 | 550,964 |
2024-06-11 | $41.65 | $41.84 | $41.45 | $41.62 | $41.38 | 768,411 |
2024-06-10 | $41.85 | $42.10 | $41.78 | $42.06 | $41.82 | 429,534 |
2024-06-07 | $42.05 | $42.20 | $41.97 | $42.02 | $42.02 | 916,949 |
2024-06-06 | $42.13 | $42.18 | $42.07 | $42.17 | $42.17 | 541,080 |
2024-06-05 | $41.96 | $42.11 | $41.85 | $42.11 | $42.11 | 647,187 |
2024-06-04 | $41.72 | $41.93 | $41.54 | $41.72 | $41.72 | 710,736 |
2024-06-03 | $42.01 | $42.06 | $41.57 | $41.83 | $41.83 | 761,037 |
2024-05-31 | $41.75 | $41.97 | $41.61 | $41.97 | $41.97 | 459,789 |
2024-05-30 | $41.47 | $41.62 | $41.46 | $41.56 | $41.56 | 826,487 |
2024-05-29 | $41.36 | $41.41 | $41.19 | $41.32 | $41.32 | 466,257 |
2024-05-28 | $41.90 | $41.94 | $41.72 | $41.85 | $41.85 | 395,845 |
2024-05-24 | $41.77 | $41.91 | $41.74 | $41.89 | $41.89 | 581,681 |
2024-05-23 | $42.05 | $42.05 | $41.56 | $41.64 | $41.64 | 623,720 |
2024-05-22 | $41.83 | $41.88 | $41.68 | $41.81 | $41.81 | 489,285 |
2024-05-21 | $41.96 | $42.09 | $41.96 | $42.09 | $42.09 | 420,245 |
2024-05-20 | $42.15 | $42.21 | $42.11 | $42.15 | $42.15 | 352,584 |
2024-05-17 | $41.97 | $42.05 | $41.93 | $42.03 | $42.03 | 333,783 |
2024-05-16 | $42.06 | $42.08 | $41.87 | $41.87 | $41.87 | 382,398 |
2024-05-15 | $41.91 | $42.04 | $41.87 | $42.03 | $42.03 | 397,712 |
2024-05-14 | $41.73 | $41.88 | $41.71 | $41.87 | $41.87 | 513,697 |
2024-05-13 | $41.57 | $41.67 | $41.56 | $41.59 | $41.59 | 943,531 |
2024-05-10 | $41.69 | $41.71 | $41.58 | $41.62 | $41.62 | 365,231 |
2024-05-09 | $41.30 | $41.52 | $41.28 | $41.52 | $41.52 | 626,985 |
2024-05-08 | $41.17 | $41.32 | $41.16 | $41.30 | $41.30 | 641,892 |
2024-05-07 | $41.20 | $41.31 | $41.16 | $41.26 | $41.26 | 643,667 |
2024-05-06 | $40.89 | $41.07 | $40.86 | $41.05 | $41.05 | 593,927 |
2024-05-03 | $40.66 | $40.77 | $40.51 | $40.70 | $40.70 | 912,802 |
2024-05-02 | $40.52 | $40.62 | $40.33 | $40.44 | $40.44 | 826,655 |
2024-05-01 | $40.15 | $40.65 | $39.93 | $40.27 | $40.27 | 974,201 |
2024-04-30 | $40.70 | $40.76 | $40.40 | $40.46 | $40.46 | 1,060,530 |
2024-04-29 | $40.72 | $40.74 | $40.56 | $40.66 | $40.66 | 334,523 |
2024-04-26 | $40.44 | $40.72 | $40.40 | $40.69 | $40.69 | 482,972 |
2024-04-25 | $39.92 | $40.22 | $39.83 | $40.18 | $40.18 | 847,797 |
2024-04-24 | $40.54 | $40.70 | $40.30 | $40.43 | $40.43 | 648,956 |
2024-04-23 | $40.29 | $40.51 | $40.25 | $40.48 | $40.48 | 524,791 |
2024-04-22 | $40.00 | $40.29 | $39.90 | $40.18 | $40.18 | 1,163,244 |
2024-04-19 | $39.66 | $39.79 | $39.60 | $39.70 | $39.70 | 419,821 |
2024-04-18 | $39.70 | $39.88 | $39.62 | $39.68 | $39.68 | 891,063 |
2024-04-17 | $39.94 | $39.96 | $39.60 | $39.71 | $39.71 | 795,378 |
2024-04-16 | $39.85 | $39.95 | $39.66 | $39.81 | $39.81 | 1,397,340 |
2024-04-15 | $40.64 | $40.70 | $40.08 | $40.12 | $40.12 | 800,704 |
2024-04-12 | $40.42 | $40.54 | $40.10 | $40.15 | $40.15 | 771,188 |
2024-04-11 | $40.50 | $40.64 | $40.17 | $40.54 | $40.54 | 570,554 |
2024-04-10 | $40.25 | $40.50 | $40.21 | $40.42 | $40.42 | 1,318,825 |
2024-04-09 | $40.65 | $40.67 | $40.36 | $40.54 | $40.54 | 472,052 |
2024-04-08 | $40.64 | $40.65 | $40.53 | $40.62 | $40.62 | 581,560 |
2024-04-05 | $40.34 | $40.48 | $40.25 | $40.40 | $40.40 | 566,065 |
2024-04-04 | $40.80 | $40.82 | $40.22 | $40.25 | $40.25 | 599,901 |
2024-04-03 | $40.48 | $40.69 | $40.48 | $40.63 | $40.63 | 583,123 |
2024-04-02 | $40.54 | $40.58 | $40.45 | $40.58 | $40.58 | 977,925 |
2024-04-01 | $41.80 | $41.80 | $40.86 | $40.92 | $40.92 | 1,155,005 |
2024-03-28 | $40.84 | $40.95 | $40.84 | $40.93 | $40.93 | 733,568 |
2024-03-27 | $40.86 | $40.97 | $40.80 | $40.97 | $40.97 | 512,051 |
2024-03-26 | $40.80 | $40.84 | $40.71 | $40.72 | $40.72 | 527,489 |
2024-03-25 | $40.57 | $40.71 | $40.54 | $40.60 | $40.60 | 417,324 |
2024-03-22 | $40.78 | $40.81 | $40.68 | $40.76 | $40.76 | 362,059 |
2024-03-21 | $40.63 | $40.77 | $40.63 | $40.71 | $40.71 | 510,919 |
2024-03-20 | $40.30 | $40.51 | $40.26 | $40.50 | $40.50 | 493,039 |
2024-03-19 | $40.13 | $40.28 | $40.05 | $40.19 | $40.19 | 491,521 |
2024-03-18 | $40.04 | $40.14 | $39.96 | $40.00 | $40.00 | 621,292 |
2024-03-15 | $39.97 | $40.03 | $39.82 | $39.94 | $39.94 | 630,883 |
2024-03-14 | $40.03 | $40.04 | $39.72 | $39.84 | $39.84 | 788,336 |
2024-03-13 | $39.92 | $40.00 | $39.91 | $39.97 | $39.97 | 525,226 |
2024-03-12 | $39.75 | $39.98 | $39.66 | $39.98 | $39.98 | 436,161 |
2024-03-11 | $39.56 | $39.63 | $39.44 | $39.61 | $39.61 | 354,706 |
2024-03-08 | $39.98 | $40.02 | $39.75 | $39.81 | $39.81 | 544,154 |
2024-03-07 | $39.91 | $40.07 | $39.90 | $40.00 | $40.00 | 397,819 |
2024-03-06 | $39.74 | $39.84 | $39.70 | $39.76 | $39.76 | 375,101 |
2024-03-05 | $39.57 | $39.63 | $39.34 | $39.44 | $39.44 | 671,172 |
2024-03-04 | $39.54 | $39.63 | $39.47 | $39.56 | $39.56 | 519,244 |
2024-03-01 | $39.54 | $39.64 | $39.42 | $39.64 | $39.64 | 435,854 |
2024-02-29 | $39.33 | $39.34 | $39.12 | $39.32 | $39.32 | 405,029 |
2024-02-28 | $39.19 | $39.23 | $39.14 | $39.18 | $39.18 | 369,798 |
2024-02-27 | $39.29 | $39.37 | $39.27 | $39.36 | $39.36 | 513,416 |
2024-02-26 | $39.35 | $39.37 | $39.23 | $39.27 | $39.27 | 473,278 |
2024-02-23 | $39.29 | $39.55 | $39.29 | $39.34 | $39.34 | 400,683 |
2024-02-22 | $39.20 | $39.31 | $39.16 | $39.28 | $39.28 | 513,703 |
2024-02-21 | $38.77 | $38.88 | $38.73 | $38.88 | $38.88 | 439,763 |
2024-02-20 | $38.85 | $38.89 | $38.74 | $38.84 | $38.84 | 681,161 |
2024-02-16 | $38.79 | $38.88 | $38.72 | $38.75 | $38.75 | 584,298 |
2024-02-15 | $38.47 | $38.70 | $38.45 | $38.69 | $38.69 | 647,704 |
2024-02-14 | $38.28 | $38.43 | $38.23 | $38.42 | $38.42 | 581,434 |
2024-02-13 | $38.16 | $38.21 | $37.94 | $38.07 | $38.07 | 520,337 |
2024-02-12 | $38.27 | $38.43 | $38.27 | $38.34 | $38.34 | 383,954 |
2024-02-09 | $38.17 | $38.28 | $38.06 | $38.27 | $38.27 | 514,109 |
2024-02-08 | $38.22 | $38.23 | $38.07 | $38.16 | $38.16 | 415,442 |
2024-02-07 | $38.15 | $38.17 | $38.05 | $38.14 | $38.14 | 763,831 |
2024-02-06 | $38.02 | $38.16 | $38.01 | $38.16 | $38.16 | 565,288 |
2024-02-05 | $38.00 | $38.12 | $37.87 | $38.04 | $38.04 | 558,617 |
2024-02-02 | $37.99 | $38.08 | $37.89 | $38.05 | $38.05 | 918,721 |
2024-02-01 | $37.88 | $38.03 | $37.72 | $38.02 | $38.02 | 1,294,767 |
2024-01-31 | $38.05 | $38.10 | $37.82 | $37.85 | $37.85 | 586,801 |
2024-01-30 | $37.91 | $38.00 | $37.90 | $37.97 | $37.97 | 559,251 |
2024-01-29 | $37.88 | $38.02 | $37.83 | $38.01 | $38.01 | 316,482 |
2024-01-26 | $37.77 | $37.86 | $37.77 | $37.84 | $37.84 | 309,791 |
2024-01-25 | $37.59 | $37.66 | $37.49 | $37.66 | $37.66 | 829,248 |
2024-01-24 | $37.51 | $37.62 | $37.48 | $37.50 | $37.50 | 499,619 |
2024-01-23 | $37.23 | $37.36 | $37.21 | $37.35 | $37.35 | 390,617 |
2024-01-22 | $37.32 | $37.40 | $37.28 | $37.36 | $37.36 | 502,833 |
2024-01-19 | $37.10 | $37.23 | $36.99 | $37.21 | $37.21 | 656,088 |
2024-01-18 | $37.02 | $37.20 | $36.98 | $37.20 | $37.20 | 467,928 |
2024-01-17 | $36.76 | $36.86 | $36.69 | $36.84 | $36.84 | 751,077 |
2024-01-16 | $37.23 | $37.27 | $37.08 | $37.14 | $37.14 | 423,009 |
2024-01-12 | $37.38 | $37.44 | $37.30 | $37.38 | $37.38 | 365,414 |
2024-01-11 | $37.36 | $37.37 | $37.03 | $37.21 | $37.21 | 723,761 |
2024-01-10 | $37.17 | $37.26 | $37.16 | $37.23 | $37.23 | 502,733 |
2024-01-09 | $36.90 | $37.03 | $36.89 | $37.00 | $37.00 | 590,536 |
2024-01-08 | $36.97 | $37.22 | $36.91 | $37.22 | $37.22 | 382,342 |
2024-01-05 | $36.87 | $37.04 | $36.86 | $36.91 | $36.91 | 866,869 |
2024-01-04 | $36.81 | $37.00 | $36.81 | $36.87 | $36.87 | 507,561 |
2024-01-03 | $36.69 | $36.83 | $36.64 | $36.74 | $36.74 | 515,884 |
2024-01-02 | $36.86 | $37.04 | $36.83 | $36.90 | $36.90 | 1,181,034 |
2023-12-29 | $37.04 | $37.07 | $36.87 | $36.98 | $36.98 | 553,013 |
2023-12-28 | $36.98 | $37.01 | $36.83 | $36.93 | $36.93 | 655,505 |
2023-12-27 | $36.91 | $37.00 | $36.88 | $36.98 | $36.98 | 696,133 |
2023-12-26 | $36.86 | $37.03 | $36.86 | $36.97 | $36.97 | 565,103 |
2023-12-22 | $36.83 | $36.93 | $36.32 | $36.87 | $36.87 | 484,433 |
2023-12-21 | $36.68 | $36.84 | $36.66 | $36.84 | $36.84 | 358,818 |
2023-12-20 | $36.78 | $36.91 | $36.50 | $36.52 | $36.52 | 622,536 |
2023-12-19 | $36.74 | $36.79 | $36.68 | $36.79 | $36.79 | 619,759 |
2023-12-18 | $36.60 | $36.62 | $36.47 | $36.56 | $36.56 | 755,042 |
2023-12-15 | $36.57 | $36.62 | $36.42 | $36.45 | $36.45 | 336,686 |
2023-12-14 | $36.66 | $36.73 | $36.50 | $36.66 | $36.63 | 438,717 |
2023-12-13 | $36.53 | $36.73 | $36.39 | $36.70 | $36.67 | 397,663 |
2023-12-12 | $36.40 | $36.50 | $36.37 | $36.49 | $36.46 | 796,464 |
2023-12-11 | $36.42 | $36.54 | $36.40 | $36.53 | $36.50 | 484,921 |
2023-12-08 | $36.17 | $36.40 | $36.17 | $36.40 | $36.37 | 761,103 |
2023-12-07 | $36.11 | $36.17 | $36.00 | $36.12 | $36.09 | 1,016,895 |
2023-12-06 | $36.37 | $36.43 | $36.21 | $36.22 | $36.19 | 313,015 |
2023-12-05 | $35.96 | $36.09 | $35.95 | $36.04 | $36.01 | 745,646 |
2023-12-04 | $36.01 | $36.10 | $35.96 | $36.05 | $36.02 | 617,845 |
2023-12-01 | $35.94 | $36.21 | $35.94 | $36.17 | $36.17 | 486,453 |
2023-11-30 | $35.97 | $36.01 | $35.89 | $35.99 | $35.99 | 430,786 |
2023-11-29 | $35.80 | $35.85 | $35.73 | $35.80 | $35.80 | 945,505 |
2023-11-28 | $35.67 | $35.76 | $35.62 | $35.70 | $35.70 | 838,098 |
2023-11-27 | $35.92 | $35.95 | $35.82 | $35.84 | $35.84 | 2,097,835 |
2023-11-24 | $35.94 | $36.07 | $35.94 | $36.05 | $36.05 | 188,992 |
2023-11-22 | $35.92 | $35.93 | $35.82 | $35.92 | $35.92 | 474,232 |
2023-11-21 | $35.73 | $35.79 | $35.60 | $35.73 | $35.73 | 358,823 |
2023-11-20 | $35.72 | $35.87 | $35.71 | $35.82 | $35.82 | 1,309,630 |
2023-11-17 | $35.78 | $35.87 | $35.76 | $35.87 | $35.87 | 356,615 |
2023-11-16 | $35.53 | $35.58 | $35.44 | $35.57 | $35.57 | 736,931 |
2023-11-15 | $35.65 | $35.69 | $35.57 | $35.62 | $35.62 | 779,733 |
2023-11-14 | $35.42 | $35.60 | $35.42 | $35.54 | $35.54 | 513,251 |
2023-11-13 | $34.98 | $35.17 | $34.93 | $35.16 | $35.16 | 993,501 |
2023-11-10 | $34.91 | $35.10 | $34.70 | $35.09 | $35.09 | 282,039 |
2023-11-09 | $35.13 | $35.17 | $34.92 | $34.93 | $34.93 | 478,652 |
2023-11-08 | $34.88 | $34.95 | $34.68 | $34.80 | $34.80 | 1,010,608 |
2023-11-07 | $34.82 | $34.90 | $34.77 | $34.83 | $34.83 | 378,858 |
2023-11-06 | $34.99 | $35.01 | $34.85 | $34.94 | $34.94 | 741,100 |
2023-11-03 | $35.05 | $35.17 | $34.99 | $35.05 | $35.05 | 527,696 |
2023-11-02 | $34.82 | $35.00 | $34.77 | $34.98 | $34.98 | 723,144 |
2023-11-01 | $34.28 | $34.45 | $34.24 | $34.44 | $34.44 | 445,401 |
2023-10-31 | $34.02 | $34.15 | $33.95 | $34.13 | $34.13 | 672,147 |
2023-10-30 | $33.81 | $33.86 | $33.65 | $33.79 | $33.79 | 373,899 |
2023-10-27 | $33.81 | $33.81 | $33.41 | $33.48 | $33.48 | 570,873 |
2023-10-26 | $33.78 | $33.85 | $33.58 | $33.65 | $33.65 | 565,761 |
2023-10-25 | $33.97 | $34.06 | $33.70 | $33.86 | $33.86 | 404,174 |
2023-10-24 | $33.82 | $34.02 | $33.81 | $34.01 | $34.01 | 523,341 |
2023-10-23 | $33.68 | $33.88 | $33.57 | $33.67 | $33.67 | 379,072 |
2023-10-20 | $34.00 | $34.04 | $33.78 | $33.78 | $33.78 | 1,175,793 |
2023-10-19 | $34.33 | $34.39 | $34.05 | $34.10 | $34.10 | 535,095 |
2023-10-18 | $34.74 | $34.74 | $34.44 | $34.49 | $34.49 | 517,926 |
2023-10-17 | $34.74 | $35.09 | $34.72 | $34.98 | $34.98 | 395,777 |
2023-10-16 | $34.85 | $35.01 | $34.81 | $34.96 | $34.96 | 417,025 |
2023-10-13 | $35.05 | $35.09 | $34.75 | $34.82 | $34.82 | 313,793 |
2023-10-12 | $35.32 | $35.35 | $35.01 | $35.15 | $35.15 | 325,461 |
2023-10-11 | $35.19 | $35.22 | $35.04 | $35.16 | $35.16 | 291,426 |
2023-10-10 | $34.98 | $35.14 | $34.96 | $35.00 | $35.00 | 1,022,284 |
2023-10-09 | $34.40 | $34.62 | $34.37 | $34.56 | $34.56 | 206,584 |
2023-10-06 | $34.39 | $34.73 | $34.21 | $34.70 | $34.70 | 275,592 |
2023-10-05 | $34.34 | $34.68 | $34.22 | $34.35 | $34.35 | 714,208 |
2023-10-04 | $34.18 | $34.20 | $33.98 | $34.19 | $34.19 | 303,222 |
2023-10-03 | $34.40 | $34.46 | $34.13 | $34.22 | $34.22 | 347,844 |
2023-10-02 | $34.85 | $34.87 | $34.51 | $34.64 | $34.64 | 760,537 |
2023-09-29 | $35.25 | $35.26 | $34.87 | $34.90 | $34.90 | 607,579 |
2023-09-28 | $34.90 | $35.09 | $34.81 | $35.01 | $35.01 | 484,057 |
2023-09-27 | $35.05 | $35.05 | $34.74 | $34.93 | $34.93 | 264,701 |
2023-09-26 | $34.91 | $35.03 | $34.81 | $34.85 | $34.85 | 321,836 |
2023-09-25 | $35.04 | $35.19 | $34.98 | $35.18 | $35.18 | 270,275 |
2023-09-22 | $35.34 | $35.41 | $35.21 | $35.23 | $35.23 | 383,210 |
2023-09-21 | $35.41 | $35.42 | $35.12 | $35.13 | $35.13 | 820,689 |
2023-09-20 | $35.80 | $35.88 | $35.66 | $35.67 | $35.67 | 300,031 |
2023-09-19 | $35.67 | $35.72 | $35.57 | $35.70 | $35.70 | 653,110 |
2023-09-18 | $35.63 | $35.64 | $35.55 | $35.63 | $35.63 | 231,777 |
2023-09-15 | $35.92 | $35.98 | $35.79 | $35.80 | $35.80 | 259,193 |
2023-09-14 | $35.62 | $35.89 | $35.59 | $35.87 | $35.87 | 359,379 |
2023-09-13 | $35.35 | $35.35 | $35.19 | $35.25 | $35.25 | 391,500 |
2023-09-12 | $35.32 | $35.44 | $35.32 | $35.32 | $35.32 | 212,078 |
2023-09-11 | $35.33 | $35.71 | $35.25 | $35.40 | $35.40 | 227,542 |
2023-09-08 | $35.13 | $35.25 | $35.12 | $35.22 | $35.22 | 417,933 |
2023-09-07 | $35.22 | $35.28 | $35.12 | $35.23 | $35.23 | 318,664 |
2023-09-06 | $35.30 | $35.36 | $35.16 | $35.27 | $35.27 | 327,678 |
2023-09-05 | $35.49 | $35.49 | $35.33 | $35.35 | $35.35 | 285,394 |
2023-09-01 | $35.42 | $35.49 | $35.30 | $35.41 | $35.41 | 280,607 |
2023-08-31 | $35.41 | $35.45 | $35.16 | $35.23 | $35.23 | 238,512 |
2023-08-30 | $35.27 | $35.32 | $35.20 | $35.28 | $35.28 | 185,004 |
2023-08-29 | $35.14 | $35.33 | $35.12 | $35.33 | $35.33 | 245,122 |
2023-08-28 | $35.01 | $35.11 | $34.99 | $35.10 | $35.10 | 386,968 |
2023-08-25 | $34.73 | $34.80 | $34.56 | $34.77 | $34.77 | 337,571 |
2023-08-24 | $34.75 | $34.79 | $34.49 | $34.50 | $34.50 | 320,000 |
2023-08-23 | $34.65 | $34.76 | $34.60 | $34.72 | $34.72 | 295,223 |
2023-08-22 | $34.64 | $34.66 | $34.45 | $34.49 | $34.49 | 465,257 |
2023-08-21 | $34.43 | $34.51 | $34.33 | $34.47 | $34.47 | 439,079 |
2023-08-18 | $34.14 | $34.40 | $34.13 | $34.36 | $34.36 | 342,103 |
2023-08-17 | $34.62 | $34.62 | $34.34 | $34.37 | $34.37 | 347,785 |
2023-08-16 | $34.69 | $34.78 | $34.62 | $34.63 | $34.63 | 289,256 |
2023-08-15 | $34.93 | $34.94 | $34.74 | $34.79 | $34.79 | 386,933 |
2023-08-14 | $35.08 | $35.21 | $35.02 | $35.21 | $35.21 | 301,806 |
2023-08-11 | $35.22 | $35.27 | $35.15 | $35.25 | $35.25 | 283,166 |
2023-08-10 | $35.50 | $35.64 | $35.37 | $35.41 | $35.41 | 303,845 |
2023-08-09 | $35.21 | $35.30 | $35.14 | $35.21 | $35.21 | 340,595 |
2023-08-08 | $35.01 | $35.20 | $34.97 | $35.19 | $35.19 | 449,125 |
2023-08-07 | $35.12 | $35.23 | $35.04 | $35.23 | $35.23 | 645,087 |
2023-08-04 | $34.95 | $35.17 | $34.89 | $34.93 | $34.93 | 798,593 |
2023-08-03 | $34.87 | $35.02 | $34.85 | $34.98 | $34.98 | 541,274 |
2023-08-02 | $35.28 | $35.37 | $35.11 | $35.15 | $35.15 | 510,325 |
2023-08-01 | $35.78 | $35.80 | $35.63 | $35.68 | $35.68 | 792,000 |
2023-07-31 | $35.94 | $35.98 | $35.89 | $35.93 | $35.93 | 363,545 |
2023-07-28 | $35.81 | $35.90 | $35.77 | $35.86 | $35.86 | 456,683 |
2023-07-27 | $35.86 | $35.89 | $35.50 | $35.53 | $35.53 | 340,189 |
2023-07-26 | $35.17 | $35.47 | $35.17 | $35.40 | $35.40 | 309,121 |
2023-07-25 | $35.43 | $35.50 | $35.41 | $35.42 | $35.42 | 259,104 |
2023-07-24 | $35.33 | $35.46 | $35.30 | $35.44 | $35.44 | 296,314 |
2023-07-21 | $35.38 | $35.47 | $35.34 | $35.45 | $35.45 | 794,590 |
2023-07-20 | $35.19 | $35.32 | $35.17 | $35.21 | $35.21 | 236,414 |
2023-07-19 | $35.25 | $35.31 | $35.19 | $35.23 | $35.23 | 420,315 |
2023-07-18 | $34.90 | $35.14 | $34.89 | $35.12 | $35.12 | 1,174,768 |
2023-07-17 | $34.81 | $34.88 | $34.80 | $34.86 | $34.86 | 1,278,450 |
2023-07-14 | $35.09 | $35.09 | $34.91 | $34.95 | $34.95 | 368,209 |
2023-07-13 | $35.05 | $35.24 | $35.00 | $35.04 | $35.04 | 386,774 |
2023-07-12 | $34.67 | $34.80 | $34.61 | $34.74 | $34.74 | 556,514 |
2023-07-11 | $34.40 | $34.50 | $34.34 | $34.49 | $34.49 | 406,099 |
2023-07-10 | $34.30 | $34.39 | $34.25 | $34.29 | $34.29 | 302,102 |
2023-07-07 | $34.26 | $34.46 | $34.23 | $34.29 | $34.29 | 952,875 |
2023-07-06 | $34.49 | $34.49 | $34.24 | $34.35 | $34.35 | 739,386 |
2023-07-05 | $35.09 | $35.09 | $35.01 | $35.05 | $35.05 | 729,998 |
2023-07-03 | $35.35 | $35.39 | $35.33 | $35.35 | $35.35 | 771,750 |
2023-06-30 | $35.30 | $35.66 | $35.27 | $35.37 | $35.37 | 799,467 |
2023-06-29 | $35.00 | $35.08 | $34.98 | $35.07 | $35.07 | 412,699 |
2023-06-28 | $34.96 | $35.08 | $34.94 | $35.05 | $35.05 | 619,650 |
2023-06-27 | $34.55 | $34.84 | $34.54 | $34.79 | $34.79 | 254,170 |
2023-06-26 | $34.57 | $34.64 | $34.54 | $34.60 | $34.60 | 253,902 |
2023-06-23 | $34.44 | $34.66 | $34.43 | $34.56 | $34.56 | 367,339 |
2023-06-22 | $36.45 | $36.77 | $36.43 | $36.56 | $34.93 | 922,692 |
2023-06-21 | $36.72 | $36.76 | $36.64 | $36.65 | $35.02 | 582,419 |
2023-06-20 | $36.85 | $36.85 | $36.69 | $36.73 | $35.09 | 711,709 |
2023-06-16 | $37.31 | $37.31 | $37.07 | $37.13 | $35.47 | 699,006 |
2023-06-15 | $36.83 | $37.08 | $36.82 | $37.05 | $35.40 | 453,185 |
2023-06-14 | $36.98 | $37.02 | $36.81 | $36.94 | $35.29 | 520,165 |
2023-06-13 | $36.84 | $36.94 | $36.83 | $36.90 | $35.25 | 402,213 |
2023-06-12 | $36.54 | $36.86 | $36.52 | $36.64 | $35.01 | 376,862 |
2023-06-09 | $36.41 | $36.83 | $36.35 | $36.44 | $34.81 | 413,988 |
2023-06-08 | $36.30 | $36.43 | $36.21 | $36.42 | $34.80 | 305,922 |
2023-06-07 | $36.41 | $36.46 | $36.29 | $36.34 | $34.72 | 608,447 |
2023-06-06 | $36.44 | $36.66 | $36.42 | $36.65 | $35.02 | 325,757 |
2023-06-05 | $36.57 | $36.60 | $36.28 | $36.31 | $34.69 | 1,145,000 |
2023-06-02 | $36.33 | $36.56 | $36.29 | $36.55 | $36.55 | 404,818 |
2023-06-01 | $35.70 | $35.93 | $35.64 | $35.88 | $35.88 | 403,712 |
2023-05-31 | $35.63 | $35.67 | $35.43 | $35.58 | $35.58 | 313,559 |
2023-05-30 | $36.11 | $36.13 | $35.84 | $35.90 | $35.90 | 856,758 |
2023-05-26 | $36.08 | $36.32 | $36.07 | $36.30 | $36.30 | 230,120 |
2023-05-25 | $35.96 | $36.00 | $35.82 | $35.99 | $35.99 | 295,160 |
2023-05-24 | $35.94 | $35.99 | $35.82 | $35.89 | $35.89 | 651,929 |
2023-05-23 | $36.46 | $36.46 | $36.24 | $36.28 | $36.28 | 485,277 |
2023-05-22 | $36.65 | $36.73 | $36.58 | $36.69 | $36.69 | 533,799 |
2023-05-19 | $36.62 | $36.71 | $36.50 | $36.63 | $36.63 | 587,926 |
2023-05-18 | $36.47 | $36.56 | $36.38 | $36.55 | $36.55 | 294,764 |
2023-05-17 | $36.24 | $36.37 | $36.16 | $36.37 | $36.37 | 428,325 |
2023-05-16 | $36.22 | $36.22 | $36.07 | $36.07 | $36.07 | 318,270 |
2023-05-15 | $36.22 | $36.35 | $36.18 | $36.35 | $36.35 | 263,481 |
2023-05-12 | $36.09 | $36.16 | $36.04 | $36.16 | $36.16 | 312,173 |
2023-05-11 | $35.83 | $36.00 | $35.75 | $35.98 | $35.98 | 211,886 |
2023-05-10 | $36.00 | $36.00 | $35.71 | $35.89 | $35.89 | 257,526 |
2023-05-09 | $35.90 | $36.07 | $35.90 | $36.04 | $36.04 | 549,883 |
2023-05-08 | $36.08 | $36.12 | $36.03 | $36.11 | $36.11 | 397,042 |
2023-05-05 | $35.84 | $36.10 | $35.79 | $36.07 | $36.07 | 309,644 |
2023-05-04 | $35.57 | $35.64 | $35.46 | $35.57 | $35.57 | 398,959 |
2023-05-03 | $35.78 | $35.92 | $35.66 | $35.68 | $35.68 | 396,689 |
2023-05-02 | $35.95 | $35.95 | $35.60 | $35.77 | $35.77 | 476,478 |
2023-05-01 | $36.14 | $36.36 | $36.14 | $36.25 | $36.25 | 589,597 |
2023-04-28 | $35.90 | $36.11 | $35.88 | $36.09 | $36.09 | 370,245 |
2023-04-27 | $35.88 | $36.03 | $35.77 | $36.03 | $36.03 | 407,191 |
2023-04-26 | $35.67 | $35.73 | $35.54 | $35.58 | $35.58 | 324,189 |
2023-04-25 | $35.96 | $35.98 | $35.67 | $35.69 | $35.69 | 291,811 |
2023-04-24 | $36.06 | $36.08 | $35.99 | $36.06 | $36.06 | 292,911 |
2023-04-21 | $35.87 | $36.05 | $35.83 | $36.05 | $36.05 | 322,766 |
2023-04-20 | $35.77 | $35.95 | $35.77 | $35.88 | $35.88 | 447,520 |
2023-04-19 | $35.85 | $35.96 | $35.85 | $35.95 | $35.95 | 320,597 |
2023-04-18 | $36.00 | $36.03 | $35.92 | $35.99 | $35.99 | 281,218 |
2023-04-17 | $35.85 | $35.93 | $35.78 | $35.93 | $35.93 | 310,042 |
2023-04-14 | $35.81 | $35.89 | $35.70 | $35.79 | $35.79 | 233,123 |
2023-04-13 | $35.54 | $35.76 | $35.48 | $35.72 | $35.72 | 255,834 |
2023-04-12 | $35.51 | $35.59 | $35.38 | $35.44 | $35.44 | 251,314 |
2023-04-11 | $35.35 | $35.49 | $35.34 | $35.43 | $35.43 | 280,922 |
2023-04-10 | $35.16 | $35.40 | $35.12 | $35.38 | $35.38 | 311,773 |
2023-04-06 | $35.05 | $35.24 | $35.03 | $35.17 | $35.17 | 279,907 |
2023-04-05 | $34.98 | $35.00 | $34.83 | $34.97 | $34.97 | 363,282 |
2023-04-04 | $35.31 | $35.31 | $35.04 | $35.10 | $35.10 | 547,247 |
2023-04-03 | $35.16 | $35.28 | $35.09 | $35.28 | $35.28 | 687,763 |
2023-03-31 | $35.04 | $35.20 | $35.04 | $35.20 | $35.20 | 449,073 |
2023-03-30 | $34.85 | $34.93 | $34.82 | $34.90 | $34.90 | 311,419 |
2023-03-29 | $34.57 | $34.65 | $34.49 | $34.62 | $34.62 | 394,729 |
2023-03-28 | $34.06 | $34.14 | $33.98 | $34.05 | $34.05 | 428,943 |
2023-03-27 | $34.07 | $34.19 | $34.02 | $34.16 | $34.16 | 343,836 |
2023-03-24 | $33.73 | $33.89 | $33.57 | $33.83 | $33.83 | 398,181 |
2023-03-23 | $34.05 | $34.23 | $33.69 | $33.82 | $33.82 | 322,247 |
2023-03-22 | $34.20 | $34.29 | $33.83 | $33.84 | $33.84 | 579,373 |
2023-03-21 | $34.12 | $34.23 | $34.02 | $34.18 | $34.18 | 315,517 |
2023-03-20 | $33.51 | $33.77 | $33.46 | $33.68 | $33.68 | 402,486 |
2023-03-17 | $33.51 | $33.52 | $33.23 | $33.30 | $33.30 | 616,453 |
2023-03-16 | $33.18 | $33.89 | $33.18 | $33.87 | $33.87 | 789,326 |
2023-03-15 | $33.24 | $33.47 | $33.08 | $33.46 | $33.46 | 724,446 |
2023-03-14 | $34.12 | $34.24 | $33.83 | $34.22 | $34.22 | 485,136 |
2023-03-13 | $33.70 | $33.96 | $33.64 | $33.76 | $33.76 | 563,651 |
2023-03-10 | $34.73 | $34.73 | $34.28 | $34.34 | $34.34 | 628,348 |
2023-03-09 | $35.27 | $35.33 | $34.89 | $34.92 | $34.92 | 493,114 |
2023-03-08 | $35.19 | $35.32 | $35.19 | $35.31 | $35.31 | 409,258 |
2023-03-07 | $35.35 | $35.38 | $35.06 | $35.16 | $35.16 | 297,308 |
2023-03-06 | $35.31 | $35.38 | $35.27 | $35.29 | $35.29 | 433,145 |
2023-03-03 | $35.17 | $35.39 | $35.14 | $35.38 | $35.38 | 450,088 |
2023-03-02 | $34.77 | $35.06 | $34.77 | $35.05 | $35.05 | 353,523 |
2023-03-01 | $34.85 | $34.91 | $34.69 | $34.82 | $34.82 | 492,086 |
2023-02-28 | $34.80 | $34.84 | $34.71 | $34.72 | $34.72 | 321,137 |
2023-02-27 | $34.92 | $34.99 | $34.88 | $34.92 | $34.92 | 323,635 |
2023-02-24 | $34.66 | $34.71 | $34.52 | $34.65 | $34.65 | 418,083 |
2023-02-23 | $34.94 | $34.99 | $34.73 | $34.96 | $34.96 | 640,197 |
2023-02-22 | $34.78 | $34.96 | $34.70 | $34.80 | $34.80 | 567,237 |
2023-02-21 | $34.98 | $35.03 | $34.85 | $34.85 | $34.85 | 546,410 |
2023-02-17 | $35.02 | $35.16 | $35.01 | $35.13 | $35.13 | 397,955 |
2023-02-16 | $35.00 | $35.23 | $34.99 | $35.10 | $35.10 | 792,868 |
2023-02-15 | $34.96 | $35.20 | $34.96 | $35.20 | $35.20 | 455,305 |
2023-02-14 | $34.96 | $35.16 | $34.85 | $35.13 | $35.13 | 556,506 |
2023-02-13 | $34.88 | $35.06 | $34.86 | $35.06 | $35.06 | 329,460 |
2023-02-10 | $34.69 | $34.81 | $34.64 | $34.78 | $34.78 | 321,508 |
2023-02-09 | $35.05 | $35.09 | $34.79 | $34.84 | $34.84 | 371,312 |
2023-02-08 | $34.93 | $34.98 | $34.75 | $34.83 | $34.83 | 1,061,849 |
2023-02-07 | $34.73 | $35.03 | $34.67 | $35.02 | $35.02 | 967,643 |
2023-02-06 | $34.81 | $34.87 | $34.70 | $34.87 | $34.87 | 304,659 |
2023-02-03 | $34.66 | $35.08 | $34.66 | $35.00 | $35.00 | 927,435 |
2023-02-02 | $34.80 | $34.86 | $34.66 | $34.83 | $34.83 | 491,169 |
2023-02-01 | $34.57 | $34.78 | $34.39 | $34.67 | $34.67 | 2,290,683 |
2023-01-31 | $34.49 | $34.72 | $34.42 | $34.72 | $34.72 | 540,286 |
2023-01-30 | $34.58 | $34.71 | $34.58 | $34.58 | $34.58 | 330,248 |
2023-01-27 | $34.56 | $34.74 | $34.56 | $34.65 | $34.65 | 374,109 |
2023-01-26 | $34.66 | $34.73 | $34.54 | $34.73 | $34.73 | 322,447 |
2023-01-25 | $34.35 | $34.63 | $34.34 | $34.61 | $34.61 | 638,362 |
2023-01-24 | $34.44 | $34.57 | $34.39 | $34.52 | $34.52 | 259,822 |
2023-01-23 | $34.37 | $34.58 | $34.36 | $34.58 | $34.58 | 417,510 |
2023-01-20 | $34.21 | $34.42 | $34.16 | $34.42 | $34.42 | 479,078 |
2023-01-19 | $34.05 | $34.14 | $33.97 | $34.07 | $34.07 | 464,280 |
2023-01-18 | $34.50 | $34.50 | $34.22 | $34.23 | $34.23 | 303,078 |
2023-01-17 | $34.25 | $34.44 | $34.25 | $34.33 | $34.33 | 431,897 |
2023-01-13 | $33.94 | $34.19 | $33.94 | $34.19 | $34.19 | 216,764 |
2023-01-12 | $33.99 | $34.12 | $33.84 | $34.09 | $34.09 | 334,520 |
2023-01-11 | $33.85 | $33.94 | $33.76 | $33.94 | $33.94 | 316,630 |
2023-01-10 | $33.51 | $33.67 | $33.48 | $33.67 | $33.67 | 280,302 |
2023-01-09 | $33.65 | $33.77 | $33.51 | $33.52 | $33.52 | 714,778 |
2023-01-06 | $33.30 | $33.59 | $33.09 | $33.55 | $33.55 | 362,234 |
2023-01-05 | $33.07 | $33.20 | $33.05 | $33.12 | $33.12 | 403,354 |
2023-01-04 | $33.05 | $33.21 | $32.98 | $33.17 | $33.17 | 606,237 |
2023-01-03 | $32.85 | $32.89 | $32.65 | $32.80 | $32.80 | 787,862 |
2022-12-30 | $32.39 | $32.49 | $32.16 | $32.23 | $32.23 | 632,959 |
2022-12-29 | $32.61 | $32.81 | $32.59 | $32.71 | $32.71 | 665,489 |
2022-12-28 | $32.64 | $32.70 | $32.42 | $32.42 | $32.42 | 783,716 |
2022-12-27 | $32.68 | $32.73 | $32.58 | $32.65 | $32.65 | 791,349 |
2022-12-23 | $32.44 | $32.62 | $32.41 | $32.62 | $32.62 | 549,616 |
2022-12-22 | $32.61 | $32.63 | $32.27 | $32.48 | $32.48 | 518,134 |
2022-12-21 | $32.52 | $32.74 | $32.52 | $32.65 | $32.65 | 696,870 |
2022-12-20 | $32.27 | $32.39 | $32.24 | $32.29 | $32.29 | 1,541,147 |
2022-12-19 | $32.61 | $32.62 | $32.36 | $32.43 | $32.43 | 860,694 |
2022-12-16 | $32.47 | $32.58 | $32.34 | $32.53 | $32.53 | 1,086,088 |
2022-12-15 | $33.09 | $33.13 | $32.89 | $32.94 | $32.80 | 2,113,464 |
2022-12-14 | $33.54 | $33.67 | $33.32 | $33.43 | $33.29 | 2,175,644 |
2022-12-13 | $33.82 | $33.90 | $33.43 | $33.56 | $33.42 | 1,049,353 |
2022-12-12 | $33.22 | $33.39 | $33.15 | $33.38 | $33.24 | 1,469,526 |
2022-12-09 | $33.22 | $33.37 | $33.19 | $33.21 | $33.07 | 1,459,103 |
2022-12-08 | $33.06 | $33.19 | $33.00 | $33.18 | $33.04 | 1,085,939 |
2022-12-07 | $33.10 | $33.24 | $33.04 | $33.10 | $32.96 | 702,044 |
2022-12-06 | $37.82 | $37.87 | $37.57 | $37.71 | $33.08 | 2,183,059 |
2022-12-05 | $37.95 | $38.03 | $37.74 | $37.79 | $33.15 | 3,432,956 |
2022-12-02 | $37.83 | $38.08 | $37.83 | $38.00 | $33.34 | 1,611,248 |
2022-12-01 | $38.28 | $38.28 | $38.07 | $38.15 | $33.47 | 565,328 |
2022-11-30 | $38.03 | $38.38 | $37.87 | $38.38 | $33.67 | 745,028 |
2022-11-29 | $37.82 | $37.94 | $37.74 | $37.87 | $33.22 | 895,248 |
2022-11-28 | $37.82 | $37.97 | $37.73 | $37.78 | $33.14 | 1,289,882 |
2022-11-25 | $37.96 | $38.13 | $37.96 | $38.07 | $38.07 | 402,978 |
2022-11-23 | $37.87 | $37.98 | $37.81 | $37.89 | $37.89 | 1,455,747 |
2022-11-22 | $37.68 | $37.92 | $37.63 | $37.92 | $37.92 | 1,040,023 |
2022-11-21 | $37.45 | $37.58 | $37.38 | $37.54 | $37.54 | 532,626 |
2022-11-18 | $37.57 | $37.59 | $37.40 | $37.51 | $37.51 | 448,151 |
2022-11-17 | $37.05 | $37.40 | $37.01 | $37.39 | $37.39 | 449,296 |
2022-11-16 | $37.38 | $37.38 | $37.20 | $37.22 | $37.22 | 626,024 |
2022-11-15 | $37.58 | $37.67 | $37.15 | $37.39 | $37.39 | 619,457 |
2022-11-14 | $37.48 | $37.59 | $37.24 | $37.29 | $37.29 | 480,244 |
2022-11-11 | $37.31 | $37.50 | $37.26 | $37.47 | $37.47 | 1,088,238 |
2022-11-10 | $37.07 | $37.30 | $36.85 | $37.30 | $37.30 | 740,748 |
2022-11-09 | $36.38 | $36.49 | $36.18 | $36.19 | $36.19 | 558,442 |
2022-11-08 | $36.39 | $36.56 | $36.25 | $36.45 | $36.45 | 802,769 |
2022-11-07 | $36.21 | $36.27 | $36.12 | $36.18 | $36.18 | 433,335 |
2022-11-04 | $36.11 | $36.29 | $35.94 | $36.22 | $36.22 | 1,144,764 |
2022-11-03 | $35.25 | $35.56 | $35.21 | $35.45 | $35.45 | 711,279 |
2022-11-02 | $35.72 | $35.95 | $35.42 | $35.44 | $35.44 | 806,133 |
2022-11-01 | $36.02 | $36.06 | $35.70 | $35.82 | $35.82 | 561,238 |
2022-10-31 | $35.50 | $35.62 | $35.48 | $35.58 | $35.58 | 496,489 |
2022-10-28 | $35.23 | $35.64 | $35.23 | $35.62 | $35.62 | 692,038 |
2022-10-27 | $35.33 | $35.50 | $35.19 | $35.21 | $35.21 | 666,286 |
2022-10-26 | $35.21 | $35.57 | $35.20 | $35.29 | $35.29 | 494,717 |
2022-10-25 | $34.97 | $35.38 | $34.97 | $35.37 | $35.37 | 518,483 |
2022-10-24 | $34.89 | $35.02 | $34.71 | $34.92 | $34.92 | 450,204 |
2022-10-21 | $34.35 | $34.83 | $34.32 | $34.83 | $34.83 | 774,213 |
2022-10-20 | $34.61 | $34.84 | $34.49 | $34.52 | $34.52 | 600,471 |
2022-10-19 | $34.66 | $34.73 | $34.42 | $34.58 | $34.58 | 500,801 |
2022-10-18 | $34.99 | $35.01 | $34.62 | $34.80 | $34.80 | 1,418,988 |
2022-10-17 | $34.55 | $34.69 | $34.51 | $34.58 | $34.58 | 560,880 |
2022-10-14 | $34.54 | $34.64 | $33.96 | $33.99 | $33.99 | 738,948 |
2022-10-13 | $33.26 | $34.32 | $33.18 | $34.25 | $34.25 | 1,016,561 |
2022-10-12 | $33.77 | $33.88 | $33.71 | $33.75 | $33.75 | 595,966 |
2022-10-11 | $33.93 | $34.11 | $33.74 | $33.83 | $33.83 | 703,311 |
2022-10-10 | $34.32 | $34.34 | $34.02 | $34.17 | $34.17 | 408,091 |
2022-10-07 | $34.50 | $34.50 | $34.13 | $34.25 | $34.25 | 1,332,522 |
2022-10-06 | $34.63 | $34.78 | $34.55 | $34.58 | $34.58 | 782,070 |
2022-10-05 | $34.76 | $35.03 | $34.62 | $34.90 | $34.90 | 838,434 |
2022-10-04 | $34.77 | $35.06 | $34.77 | $35.01 | $35.01 | 1,209,694 |
2022-10-03 | $33.79 | $34.16 | $33.75 | $34.01 | $34.01 | 1,322,259 |
2022-09-30 | $33.50 | $33.83 | $33.44 | $33.48 | $33.48 | 766,263 |
2022-09-29 | $33.74 | $33.74 | $33.30 | $33.57 | $33.57 | 1,335,455 |
2022-09-28 | $33.69 | $34.17 | $33.64 | $34.11 | $34.11 | 909,676 |
2022-09-27 | $33.98 | $34.08 | $33.57 | $33.74 | $33.74 | 601,002 |
2022-09-26 | $33.88 | $34.10 | $33.78 | $33.89 | $33.89 | 755,004 |
2022-09-23 | $34.09 | $34.09 | $33.83 | $34.00 | $34.00 | 629,636 |
2022-09-22 | $34.77 | $34.78 | $34.51 | $34.59 | $34.59 | 608,152 |
2022-09-21 | $35.02 | $35.24 | $34.71 | $34.73 | $34.73 | 432,118 |
2022-09-20 | $35.06 | $35.06 | $34.73 | $34.91 | $34.91 | 486,643 |
2022-09-19 | $34.99 | $35.37 | $34.96 | $35.37 | $35.37 | 322,062 |
2022-09-16 | $35.24 | $35.34 | $35.10 | $35.25 | $35.25 | 684,923 |
2022-09-15 | $35.51 | $35.71 | $35.42 | $35.49 | $35.49 | 741,677 |
2022-09-14 | $35.63 | $35.77 | $35.54 | $35.71 | $35.71 | 658,155 |
2022-09-13 | $36.12 | $36.24 | $35.66 | $35.68 | $35.68 | 825,940 |
2022-09-12 | $36.39 | $36.58 | $36.39 | $36.46 | $36.46 | 632,700 |
2022-09-09 | $35.93 | $36.17 | $35.93 | $36.17 | $36.17 | 559,399 |
2022-09-08 | $35.24 | $35.63 | $35.16 | $35.56 | $35.56 | 486,415 |
2022-09-07 | $35.22 | $35.48 | $35.20 | $35.47 | $35.47 | 403,787 |
2022-09-06 | $35.51 | $35.55 | $35.23 | $35.31 | $35.31 | 562,537 |
2022-09-02 | $35.52 | $35.73 | $35.05 | $35.14 | $35.14 | 446,489 |
2022-09-01 | $35.17 | $35.37 | $35.06 | $35.35 | $35.35 | 574,344 |
2022-08-31 | $35.85 | $35.92 | $35.53 | $35.54 | $35.54 | 500,720 |
2022-08-30 | $36.14 | $36.18 | $35.71 | $35.76 | $35.76 | 509,366 |
2022-08-29 | $35.91 | $36.08 | $35.85 | $35.99 | $35.99 | 396,654 |
2022-08-26 | $36.63 | $36.65 | $35.97 | $35.99 | $35.99 | 554,507 |
2022-08-25 | $36.53 | $36.77 | $36.47 | $36.77 | $36.77 | 525,261 |
2022-08-24 | $36.39 | $36.54 | $36.34 | $36.46 | $36.46 | 375,247 |
2022-08-23 | $36.41 | $36.49 | $36.30 | $36.36 | $36.36 | 455,687 |
2022-08-22 | $36.52 | $36.59 | $36.41 | $36.50 | $36.50 | 384,376 |
2022-08-19 | $37.01 | $37.04 | $36.82 | $36.88 | $36.88 | 472,929 |
2022-08-18 | $37.07 | $37.18 | $36.98 | $37.15 | $37.15 | 676,959 |
2022-08-17 | $36.98 | $37.15 | $36.90 | $37.04 | $37.04 | 783,763 |
2022-08-16 | $37.08 | $37.26 | $37.02 | $37.22 | $37.22 | 343,166 |
2022-08-15 | $36.91 | $37.21 | $36.86 | $37.18 | $37.18 | 541,394 |
2022-08-12 | $36.91 | $37.17 | $36.88 | $37.17 | $37.17 | 277,725 |
2022-08-11 | $36.81 | $36.89 | $36.70 | $36.77 | $36.77 | 447,834 |
2022-08-10 | $36.76 | $36.79 | $36.61 | $36.79 | $36.79 | 370,100 |
2022-08-09 | $36.52 | $36.54 | $36.36 | $36.40 | $36.40 | 580,757 |
2022-08-08 | $36.77 | $36.84 | $36.55 | $36.60 | $36.60 | 295,230 |
2022-08-05 | $36.48 | $36.63 | $36.44 | $36.58 | $36.58 | 418,361 |
2022-08-04 | $36.62 | $36.66 | $36.50 | $36.54 | $36.54 | 384,628 |
2022-08-03 | $36.47 | $36.62 | $36.41 | $36.56 | $36.56 | 641,085 |
2022-08-02 | $36.35 | $36.50 | $36.26 | $36.29 | $36.29 | 653,461 |
2022-08-01 | $36.55 | $36.68 | $36.40 | $36.52 | $36.52 | 552,095 |
2022-07-29 | $36.46 | $36.70 | $36.45 | $36.69 | $36.69 | 1,621,013 |
2022-07-28 | $36.11 | $36.38 | $35.99 | $36.34 | $36.34 | 381,273 |
2022-07-27 | $35.96 | $36.26 | $35.95 | $36.25 | $36.25 | 427,408 |
2022-07-26 | $35.81 | $35.86 | $35.68 | $35.70 | $35.70 | 428,742 |
2022-07-25 | $35.92 | $36.02 | $35.84 | $35.97 | $35.97 | 546,543 |
2022-07-22 | $36.00 | $36.08 | $35.64 | $35.73 | $35.73 | 832,021 |
2022-07-21 | $35.63 | $35.97 | $35.63 | $35.95 | $35.95 | 963,801 |
2022-07-20 | $35.75 | $35.83 | $35.56 | $35.66 | $35.66 | 571,864 |
2022-07-19 | $35.49 | $35.84 | $35.45 | $35.82 | $35.82 | 651,153 |
2022-07-18 | $35.44 | $35.45 | $35.05 | $35.09 | $35.09 | 729,579 |
2022-07-15 | $34.81 | $35.11 | $34.80 | $35.10 | $35.10 | 390,525 |
2022-07-14 | $34.62 | $34.75 | $34.40 | $34.75 | $34.75 | 334,121 |
2022-07-13 | $34.70 | $35.09 | $34.67 | $35.01 | $35.01 | 506,805 |
2022-07-12 | $35.00 | $35.26 | $34.96 | $35.08 | $35.08 | 431,246 |
2022-07-11 | $35.20 | $35.26 | $35.07 | $35.09 | $35.09 | 332,265 |
2022-07-08 | $35.14 | $35.36 | $35.10 | $35.25 | $35.25 | 458,249 |
2022-07-07 | $35.02 | $35.24 | $35.02 | $35.20 | $35.20 | 3,485,094 |
2022-07-06 | $34.66 | $34.87 | $34.56 | $34.80 | $34.80 | 772,138 |
2022-07-05 | $34.28 | $34.64 | $34.20 | $34.64 | $34.64 | 953,281 |
2022-07-01 | $34.57 | $35.01 | $34.53 | $35.01 | $35.01 | 716,661 |
2022-06-30 | $34.54 | $34.86 | $34.39 | $34.81 | $34.81 | 566,605 |
2022-06-29 | $35.29 | $35.29 | $35.08 | $35.14 | $35.14 | 572,660 |
2022-06-28 | $35.52 | $35.65 | $35.07 | $35.08 | $35.08 | 533,683 |
2022-06-27 | $35.22 | $35.27 | $35.08 | $35.16 | $35.16 | 724,642 |
2022-06-24 | $34.74 | $35.28 | $34.74 | $35.28 | $35.28 | 682,736 |
2022-06-23 | $34.82 | $34.85 | $34.55 | $34.83 | $34.34 | 534,508 |
2022-06-22 | $34.74 | $35.12 | $34.74 | $34.93 | $34.44 | 582,451 |
2022-06-21 | $35.20 | $35.28 | $35.15 | $35.19 | $34.70 | 820,960 |
2022-06-17 | $34.63 | $34.94 | $34.59 | $34.70 | $34.22 | 752,773 |
2022-06-16 | $34.90 | $34.90 | $34.40 | $34.47 | $33.99 | 1,273,642 |
2022-06-15 | $35.47 | $35.82 | $35.28 | $35.68 | $35.18 | 2,264,256 |
2022-06-14 | $35.50 | $35.59 | $35.10 | $35.33 | $34.84 | 902,448 |
2022-06-13 | $35.61 | $35.75 | $35.41 | $35.54 | $35.04 | 960,086 |
2022-06-10 | $36.43 | $36.46 | $36.21 | $36.33 | $35.82 | 549,543 |
2022-06-09 | $37.26 | $37.36 | $36.90 | $36.92 | $36.40 | 616,727 |
2022-06-08 | $37.52 | $37.65 | $37.44 | $37.48 | $36.96 | 620,167 |
2022-06-07 | $37.52 | $37.85 | $37.37 | $37.85 | $37.32 | 338,607 |
2022-06-06 | $37.87 | $37.93 | $37.66 | $37.72 | $37.19 | 478,178 |
2022-06-03 | $37.42 | $37.54 | $37.37 | $37.43 | $36.91 | 417,306 |
2022-06-02 | $37.44 | $37.82 | $37.34 | $37.79 | $37.26 | 646,664 |
2022-06-01 | $37.65 | $37.69 | $37.22 | $37.34 | $36.82 | 582,965 |
2022-05-31 | $37.55 | $37.60 | $37.34 | $37.45 | $36.93 | 930,520 |
2022-05-27 | $37.34 | $37.53 | $37.31 | $37.52 | $37.00 | 1,376,622 |
2022-05-26 | $36.89 | $37.24 | $36.87 | $37.18 | $36.66 | 687,278 |
2022-05-25 | $36.66 | $36.96 | $36.61 | $36.86 | $36.34 | 625,117 |
2022-05-24 | $36.73 | $36.81 | $36.49 | $36.73 | $36.22 | 852,081 |
2022-05-23 | $36.71 | $36.99 | $36.65 | $36.91 | $36.39 | 572,216 |
2022-05-20 | $36.69 | $36.72 | $36.13 | $36.57 | $36.06 | 954,639 |
2022-05-19 | $35.93 | $36.41 | $35.86 | $36.22 | $35.71 | 1,011,089 |
2022-05-18 | $36.76 | $36.79 | $36.23 | $36.28 | $35.77 | 1,277,470 |
2022-05-17 | $36.93 | $37.04 | $36.74 | $37.03 | $36.51 | 1,793,999 |
2022-05-16 | $36.47 | $36.77 | $36.39 | $36.59 | $36.08 | 488,740 |
2022-05-13 | $36.34 | $36.66 | $36.31 | $36.64 | $36.13 | 783,522 |
2022-05-12 | $35.49 | $35.93 | $35.41 | $35.76 | $35.26 | 1,510,672 |
2022-05-11 | $35.87 | $36.26 | $35.61 | $35.63 | $35.13 | 1,254,754 |
2022-05-10 | $36.07 | $36.11 | $35.57 | $35.81 | $35.31 | 1,498,558 |
2022-05-09 | $35.95 | $35.98 | $35.44 | $35.53 | $35.03 | 2,116,270 |
2022-05-06 | $36.58 | $36.67 | $36.28 | $36.52 | $36.01 | 1,402,974 |
2022-05-05 | $37.42 | $37.42 | $36.65 | $36.84 | $36.33 | 1,392,406 |
2022-05-04 | $37.27 | $37.67 | $36.95 | $37.65 | $37.12 | 1,105,405 |
2022-05-03 | $37.15 | $37.42 | $37.09 | $37.34 | $36.82 | 1,101,220 |
2022-05-02 | $36.97 | $37.16 | $36.70 | $37.10 | $36.58 | 1,309,608 |
2022-04-29 | $37.59 | $37.79 | $37.01 | $37.01 | $36.49 | 906,347 |
2022-04-28 | $37.33 | $37.68 | $37.11 | $37.62 | $37.09 | 1,697,660 |
2022-04-27 | $36.80 | $37.04 | $36.66 | $36.85 | $36.34 | 950,026 |
2022-04-26 | $37.06 | $37.06 | $36.46 | $36.46 | $35.95 | 1,175,760 |
2022-04-25 | $37.02 | $37.31 | $36.81 | $37.27 | $36.75 | 1,326,154 |
2022-04-22 | $37.73 | $37.76 | $37.28 | $37.32 | $36.80 | 1,471,238 |
2022-04-21 | $38.27 | $38.31 | $37.61 | $37.67 | $37.14 | 996,974 |
2022-04-20 | $38.00 | $38.03 | $37.85 | $37.92 | $37.39 | 540,734 |
2022-04-19 | $37.50 | $37.90 | $37.50 | $37.86 | $37.33 | 987,247 |
2022-04-18 | $37.52 | $37.86 | $37.52 | $37.62 | $37.09 | 667,168 |
2022-04-14 | $37.77 | $37.87 | $37.60 | $37.62 | $37.09 | 826,683 |
2022-04-13 | $37.41 | $37.64 | $37.40 | $37.62 | $37.09 | 643,918 |
2022-04-12 | $37.51 | $37.61 | $37.22 | $37.28 | $36.76 | 939,115 |
2022-04-11 | $37.82 | $37.84 | $37.51 | $37.53 | $37.01 | 805,392 |
2022-04-08 | $37.79 | $37.96 | $37.75 | $37.84 | $37.31 | 407,564 |
2022-04-07 | $37.65 | $37.88 | $37.43 | $37.81 | $37.28 | 482,170 |
2022-04-06 | $37.57 | $37.79 | $37.41 | $37.65 | $37.12 | 672,671 |
2022-04-05 | $38.10 | $38.17 | $37.92 | $38.02 | $37.49 | 667,545 |
2022-04-04 | $38.12 | $38.38 | $38.11 | $38.35 | $37.81 | 406,237 |
2022-04-01 | $38.02 | $38.12 | $37.87 | $38.10 | $37.57 | 563,218 |
2022-03-31 | $38.03 | $38.06 | $37.69 | $37.71 | $37.18 | 458,820 |
2022-03-30 | $38.25 | $38.32 | $38.04 | $38.14 | $37.61 | 435,749 |
2022-03-29 | $38.43 | $38.58 | $38.22 | $38.53 | $37.99 | 490,392 |
2022-03-28 | $37.84 | $37.97 | $37.65 | $37.95 | $37.42 | 639,012 |
2022-03-25 | $37.81 | $37.87 | $37.57 | $37.86 | $37.33 | 498,578 |
2022-03-24 | $37.62 | $37.85 | $37.59 | $37.83 | $37.30 | 646,407 |
2022-03-23 | $37.55 | $37.71 | $37.43 | $37.44 | $36.92 | 1,370,650 |
2022-03-22 | $37.73 | $37.94 | $37.73 | $37.89 | $37.36 | 432,554 |
2022-03-21 | $37.57 | $37.65 | $37.35 | $37.54 | $37.02 | 637,333 |
2022-03-18 | $37.16 | $37.70 | $37.10 | $37.65 | $37.12 | 574,763 |
2022-03-17 | $36.91 | $37.29 | $36.90 | $37.23 | $36.71 | 1,346,521 |
2022-03-16 | $36.61 | $37.08 | $36.51 | $37.08 | $36.56 | 983,393 |
2022-03-15 | $35.80 | $36.10 | $35.61 | $36.05 | $35.55 | 1,066,068 |
2022-03-14 | $35.83 | $36.02 | $35.58 | $35.70 | $35.20 | 628,513 |
2022-03-11 | $35.82 | $35.82 | $35.26 | $35.28 | $34.79 | 433,281 |
2022-03-10 | $35.29 | $35.63 | $35.21 | $35.44 | $34.94 | 873,942 |
2022-03-09 | $35.25 | $35.94 | $35.21 | $35.69 | $35.19 | 1,189,128 |
2022-03-08 | $34.64 | $35.18 | $34.19 | $34.61 | $34.13 | 3,102,913 |
2022-03-07 | $35.08 | $35.09 | $34.16 | $34.32 | $33.84 | 1,325,637 |
2022-03-04 | $35.34 | $35.39 | $34.91 | $35.18 | $34.69 | 796,231 |
2022-03-03 | $36.61 | $36.62 | $35.98 | $36.11 | $35.61 | 912,290 |
2022-03-02 | $36.58 | $36.84 | $36.48 | $36.68 | $36.17 | 721,178 |
2022-03-01 | $36.83 | $36.89 | $36.06 | $36.25 | $35.74 | 1,236,290 |
2022-02-28 | $36.91 | $37.31 | $36.72 | $36.93 | $36.41 | 1,196,225 |
2022-02-25 | $37.09 | $37.59 | $37.05 | $37.57 | $37.05 | 1,184,235 |
2022-02-24 | $35.96 | $36.82 | $35.93 | $36.75 | $36.24 | 1,587,478 |
2022-02-23 | $37.56 | $37.59 | $36.94 | $37.01 | $36.49 | 728,906 |
2022-02-22 | $37.35 | $37.58 | $37.05 | $37.29 | $36.77 | 1,630,162 |
2022-02-18 | $37.86 | $37.94 | $37.64 | $37.74 | $37.21 | 641,669 |
2022-02-17 | $38.10 | $38.15 | $37.81 | $37.84 | $37.31 | 631,008 |
2022-02-16 | $38.23 | $38.49 | $38.17 | $38.41 | $37.87 | 647,983 |
2022-02-15 | $38.17 | $38.41 | $38.17 | $38.37 | $37.83 | 484,020 |
2022-02-14 | $37.88 | $37.91 | $37.54 | $37.82 | $37.29 | 1,187,181 |
2022-02-11 | $38.46 | $38.59 | $37.84 | $37.96 | $37.43 | 1,202,719 |
2022-02-10 | $38.51 | $38.86 | $38.38 | $38.48 | $37.94 | 646,547 |
2022-02-09 | $38.76 | $38.89 | $38.72 | $38.89 | $38.35 | 475,093 |
2022-02-08 | $38.10 | $38.34 | $38.02 | $38.29 | $37.75 | 601,174 |
2022-02-07 | $38.04 | $38.23 | $38.00 | $38.04 | $37.51 | 469,197 |
2022-02-04 | $37.85 | $38.15 | $37.76 | $37.99 | $37.46 | 797,014 |
2022-02-03 | $38.12 | $38.21 | $37.86 | $37.88 | $37.35 | 640,472 |
2022-02-02 | $38.58 | $38.60 | $38.39 | $38.57 | $38.03 | 576,623 |
2022-02-01 | $38.26 | $38.39 | $38.07 | $38.37 | $37.83 | 687,376 |
2022-01-31 | $37.75 | $38.20 | $37.72 | $38.18 | $37.65 | 600,634 |
2022-01-28 | $37.48 | $37.82 | $37.23 | $37.78 | $37.25 | 736,495 |
2022-01-27 | $37.89 | $38.05 | $37.59 | $37.70 | $37.17 | 706,858 |
2022-01-26 | $38.01 | $38.08 | $37.43 | $37.61 | $37.08 | 1,105,666 |
2022-01-25 | $37.39 | $37.79 | $37.13 | $37.54 | $37.02 | 1,072,785 |
2022-01-24 | $37.48 | $37.76 | $36.81 | $37.74 | $37.21 | 1,633,536 |
2022-01-21 | $38.37 | $38.44 | $38.00 | $38.04 | $37.51 | 1,154,694 |
2022-01-20 | $38.86 | $39.00 | $38.56 | $38.59 | $38.05 | 614,495 |
2022-01-19 | $38.98 | $38.99 | $38.68 | $38.71 | $38.17 | 575,351 |
2022-01-18 | $38.90 | $39.01 | $38.78 | $38.86 | $38.32 | 1,040,108 |
2022-01-14 | $38.99 | $39.23 | $38.99 | $39.20 | $38.65 | 559,248 |
2022-01-13 | $39.47 | $39.51 | $39.10 | $39.14 | $38.59 | 536,668 |
2022-01-12 | $39.46 | $39.55 | $39.39 | $39.48 | $38.93 | 596,053 |
2022-01-11 | $39.15 | $39.40 | $39.04 | $39.40 | $38.85 | 482,425 |
2022-01-10 | $39.08 | $39.11 | $38.76 | $39.11 | $38.56 | 885,929 |
2022-01-07 | $39.29 | $39.41 | $39.15 | $39.37 | $38.82 | 385,673 |
2022-01-06 | $39.46 | $39.56 | $39.28 | $39.43 | $38.88 | 1,097,411 |
2022-01-05 | $39.94 | $40.00 | $39.57 | $39.57 | $39.02 | 938,295 |
2022-01-04 | $40.00 | $40.01 | $39.86 | $39.94 | $39.38 | 794,075 |
2022-01-03 | $39.57 | $39.69 | $39.46 | $39.68 | $39.13 | 598,565 |
2021-12-31 | $39.32 | $39.41 | $39.24 | $39.27 | $38.72 | 299,306 |
2021-12-30 | $39.44 | $39.52 | $39.33 | $39.35 | $38.80 | 674,534 |
2021-12-29 | $39.38 | $39.49 | $39.29 | $39.43 | $38.88 | 617,354 |
2021-12-28 | $39.51 | $39.60 | $39.49 | $39.53 | $38.98 | 525,134 |
2021-12-27 | $39.22 | $39.47 | $39.18 | $39.47 | $38.92 | 356,087 |
2021-12-23 | $39.00 | $39.22 | $38.99 | $39.13 | $38.58 | 480,020 |
2021-12-22 | $38.58 | $38.95 | $38.56 | $38.91 | $38.37 | 567,919 |
2021-12-21 | $38.46 | $38.74 | $38.46 | $38.73 | $38.19 | 583,875 |
2021-12-20 | $38.11 | $38.32 | $38.00 | $38.31 | $37.77 | 974,456 |
2021-12-17 | $38.50 | $38.62 | $38.34 | $38.42 | $37.88 | 774,210 |
2021-12-16 | $39.15 | $39.19 | $38.87 | $38.96 | $38.18 | 706,054 |
2021-12-15 | $38.70 | $39.08 | $38.59 | $39.08 | $38.30 | 652,821 |
2021-12-14 | $38.61 | $38.71 | $38.43 | $38.62 | $37.84 | 458,627 |
2021-12-13 | $38.94 | $38.95 | $38.72 | $38.77 | $37.99 | 583,998 |
2021-12-10 | $39.05 | $39.25 | $38.90 | $38.99 | $38.21 | 400,134 |
2021-12-09 | $39.07 | $39.10 | $38.98 | $39.01 | $38.23 | 397,205 |
2021-12-08 | $39.27 | $39.31 | $39.17 | $39.25 | $38.46 | 437,973 |
2021-12-07 | $39.07 | $39.33 | $39.04 | $39.24 | $38.45 | 427,003 |
2021-12-06 | $38.35 | $38.54 | $38.21 | $38.50 | $37.73 | 464,220 |
2021-12-03 | $38.34 | $38.38 | $37.79 | $38.06 | $37.30 | 1,114,186 |
2021-12-02 | $37.83 | $38.27 | $37.81 | $38.17 | $37.40 | 1,367,252 |
2021-12-01 | $38.29 | $38.49 | $37.68 | $37.68 | $36.92 | 682,790 |
2021-11-30 | $37.98 | $38.07 | $37.64 | $37.82 | $37.06 | 771,544 |
2021-11-29 | $38.46 | $38.46 | $38.13 | $38.31 | $37.54 | 628,263 |
2021-11-26 | $38.40 | $38.43 | $37.93 | $38.03 | $37.27 | 631,867 |
2021-11-24 | $39.16 | $39.37 | $39.09 | $39.35 | $38.56 | 524,290 |
2021-11-23 | $39.46 | $39.58 | $39.29 | $39.52 | $38.73 | 555,252 |
2021-11-22 | $39.67 | $39.75 | $39.50 | $39.53 | $38.74 | 567,828 |
2021-11-19 | $39.64 | $39.64 | $39.53 | $39.57 | $38.78 | 430,316 |
2021-11-18 | $39.79 | $39.79 | $39.61 | $39.75 | $38.95 | 391,885 |
2021-11-17 | $39.84 | $39.84 | $39.73 | $39.77 | $38.97 | 397,452 |
2021-11-16 | $39.92 | $39.98 | $39.89 | $39.92 | $39.12 | 552,030 |
2021-11-15 | $39.83 | $39.88 | $39.79 | $39.84 | $39.04 | 320,345 |
2021-11-12 | $39.71 | $39.79 | $39.69 | $39.76 | $38.96 | 223,059 |
2021-11-11 | $39.56 | $39.64 | $39.52 | $39.61 | $38.82 | 222,864 |
2021-11-10 | $39.39 | $39.54 | $39.27 | $39.35 | $38.56 | 494,998 |
2021-11-09 | $39.59 | $39.60 | $39.40 | $39.46 | $38.67 | 527,279 |
2021-11-08 | $39.64 | $39.66 | $39.55 | $39.60 | $38.81 | 303,805 |
2021-11-05 | $39.69 | $39.70 | $39.50 | $39.65 | $38.85 | 251,957 |
2021-11-04 | $39.50 | $39.61 | $39.50 | $39.60 | $38.81 | 250,107 |
2021-11-03 | $39.30 | $39.52 | $39.23 | $39.50 | $38.71 | 363,382 |
2021-11-02 | $39.20 | $39.30 | $39.17 | $39.27 | $38.48 | 262,964 |
2021-11-01 | $39.18 | $39.26 | $39.11 | $39.25 | $38.46 | 787,182 |
2021-10-29 | $38.69 | $38.99 | $38.69 | $38.97 | $38.19 | 421,931 |
2021-10-28 | $38.81 | $38.94 | $38.80 | $38.94 | $38.16 | 386,857 |
2021-10-27 | $38.86 | $38.91 | $38.73 | $38.73 | $37.95 | 359,946 |
2021-10-26 | $39.01 | $39.04 | $38.88 | $38.93 | $38.15 | 370,653 |
2021-10-25 | $38.75 | $38.84 | $38.66 | $38.77 | $37.99 | 284,340 |
2021-10-22 | $38.76 | $38.83 | $38.66 | $38.79 | $38.01 | 574,186 |
2021-10-21 | $38.51 | $38.64 | $38.47 | $38.63 | $37.85 | 272,542 |
2021-10-20 | $38.74 | $38.80 | $38.69 | $38.78 | $38.00 | 232,066 |
2021-10-19 | $38.61 | $38.72 | $38.57 | $38.70 | $37.92 | 419,413 |
2021-10-18 | $38.41 | $38.56 | $38.37 | $38.55 | $37.78 | 301,383 |
2021-10-15 | $38.62 | $38.72 | $38.58 | $38.70 | $37.92 | 319,933 |
2021-10-14 | $38.32 | $38.40 | $38.28 | $38.38 | $37.61 | 351,274 |
2021-10-13 | $37.95 | $38.06 | $37.86 | $38.01 | $37.25 | 364,539 |
2021-10-12 | $37.83 | $37.93 | $37.73 | $37.82 | $37.06 | 397,776 |
2021-10-11 | $37.85 | $37.98 | $37.73 | $37.73 | $36.97 | 317,067 |
2021-10-08 | $37.82 | $37.82 | $37.69 | $37.71 | $36.95 | 618,092 |
2021-10-07 | $37.67 | $37.87 | $37.66 | $37.74 | $36.98 | 1,004,908 |
2021-10-06 | $37.12 | $37.47 | $37.04 | $37.45 | $36.70 | 771,464 |
2021-10-05 | $37.44 | $37.74 | $37.42 | $37.66 | $36.90 | 873,678 |
2021-10-04 | $37.54 | $37.59 | $37.16 | $37.32 | $36.57 | 1,040,356 |
2021-10-01 | $37.68 | $37.85 | $37.44 | $37.77 | $37.01 | 562,577 |
2021-09-30 | $38.00 | $38.04 | $37.73 | $37.76 | $37.00 | 563,132 |
2021-09-29 | $38.04 | $38.15 | $37.95 | $38.01 | $37.25 | 339,681 |
2021-09-28 | $38.08 | $38.08 | $37.72 | $37.84 | $37.08 | 525,979 |
2021-09-27 | $38.40 | $38.52 | $38.39 | $38.49 | $37.72 | 358,542 |
2021-09-24 | $38.46 | $38.57 | $38.45 | $38.48 | $37.71 | 309,504 |
2021-09-23 | $38.62 | $38.78 | $38.62 | $38.74 | $37.96 | 289,651 |
2021-09-22 | $38.31 | $38.56 | $38.31 | $38.44 | $37.67 | 425,240 |
2021-09-21 | $38.24 | $38.31 | $38.09 | $38.11 | $37.35 | 516,030 |
2021-09-20 | $37.70 | $37.85 | $37.49 | $37.77 | $37.01 | 760,455 |
2021-09-17 | $38.70 | $38.74 | $38.35 | $38.51 | $37.74 | 696,117 |
2021-09-16 | $38.80 | $38.91 | $38.69 | $38.88 | $38.10 | 355,306 |
2021-09-15 | $38.62 | $38.79 | $38.57 | $38.78 | $38.00 | 958,885 |
2021-09-14 | $38.90 | $38.92 | $38.71 | $38.72 | $37.94 | 408,511 |
2021-09-13 | $38.99 | $39.00 | $38.79 | $38.90 | $38.12 | 311,327 |
2021-09-10 | $38.91 | $38.91 | $38.57 | $38.57 | $37.80 | 434,372 |
2021-09-09 | $38.69 | $38.83 | $38.57 | $38.64 | $37.86 | 254,913 |
2021-09-08 | $38.95 | $39.00 | $38.77 | $38.79 | $38.01 | 411,470 |
2021-09-07 | $39.05 | $39.09 | $38.99 | $39.02 | $38.24 | 690,774 |
2021-09-03 | $38.65 | $38.87 | $38.65 | $38.86 | $38.08 | 316,997 |
2021-09-02 | $38.78 | $38.83 | $38.69 | $38.73 | $37.95 | 383,937 |
2021-09-01 | $38.58 | $38.73 | $38.58 | $38.67 | $37.89 | 445,159 |
2021-08-31 | $38.38 | $38.43 | $38.28 | $38.38 | $37.61 | 458,761 |
2021-08-30 | $38.39 | $38.46 | $38.37 | $38.40 | $37.63 | 212,334 |
2021-08-27 | $38.25 | $38.42 | $38.23 | $38.40 | $37.63 | 855,646 |
2021-08-26 | $38.28 | $38.33 | $38.17 | $38.20 | $37.43 | 1,327,868 |
2021-08-25 | $38.34 | $38.37 | $38.30 | $38.32 | $37.55 | 740,341 |
2021-08-24 | $38.29 | $38.39 | $38.27 | $38.32 | $37.55 | 1,015,755 |
2021-08-23 | $38.25 | $38.37 | $38.23 | $38.33 | $37.56 | 313,290 |
2021-08-20 | $37.90 | $38.16 | $37.90 | $38.14 | $37.37 | 201,588 |
2021-08-19 | $37.83 | $38.09 | $37.83 | $38.01 | $37.25 | 533,879 |
2021-08-18 | $38.36 | $38.46 | $38.23 | $38.23 | $37.46 | 275,260 |
2021-08-17 | $38.29 | $38.42 | $38.21 | $38.36 | $37.59 | 375,765 |
2021-08-16 | $38.41 | $38.53 | $38.31 | $38.51 | $37.74 | 363,109 |
2021-08-13 | $38.73 | $38.73 | $38.65 | $38.72 | $37.94 | 129,115 |
2021-08-12 | $38.66 | $38.71 | $38.58 | $38.70 | $37.92 | 181,134 |
2021-08-11 | $38.66 | $38.67 | $38.57 | $38.67 | $37.89 | 195,582 |
2021-08-10 | $38.40 | $38.47 | $38.37 | $38.47 | $37.70 | 179,253 |
2021-08-09 | $38.27 | $38.36 | $38.22 | $38.33 | $37.56 | 215,526 |
2021-08-06 | $38.26 | $38.29 | $38.23 | $38.26 | $37.49 | 183,407 |
2021-08-05 | $38.18 | $38.23 | $38.17 | $38.22 | $37.45 | 175,100 |
2021-08-04 | $38.01 | $38.11 | $37.96 | $38.02 | $37.26 | 350,325 |
2021-08-03 | $37.94 | $38.07 | $37.81 | $38.07 | $37.31 | 282,253 |
2021-08-02 | $37.94 | $37.97 | $37.79 | $37.84 | $37.08 | 313,533 |
2021-07-30 | $37.69 | $37.80 | $37.65 | $37.66 | $36.90 | 467,435 |
2021-07-29 | $37.91 | $37.95 | $37.79 | $37.79 | $37.03 | 489,269 |
2021-07-28 | $37.64 | $37.76 | $37.61 | $37.66 | $36.90 | 434,886 |
2021-07-27 | $37.56 | $37.57 | $37.36 | $37.55 | $36.80 | 408,295 |
2021-07-26 | $37.72 | $37.83 | $37.71 | $37.80 | $37.04 | 270,702 |
2021-07-23 | $37.84 | $37.92 | $37.77 | $37.88 | $37.12 | 245,195 |
2021-07-22 | $37.59 | $37.62 | $37.48 | $37.55 | $36.80 | 389,864 |
2021-07-21 | $37.35 | $37.55 | $37.33 | $37.53 | $36.78 | 340,901 |
2021-07-20 | $36.72 | $37.09 | $36.66 | $37.02 | $36.28 | 342,577 |
2021-07-19 | $36.72 | $36.74 | $36.50 | $36.67 | $35.93 | 700,416 |
2021-07-16 | $37.59 | $37.59 | $37.28 | $37.32 | $36.57 | 325,250 |
2021-07-15 | $37.52 | $37.60 | $37.44 | $37.52 | $36.77 | 417,399 |
2021-07-14 | $37.94 | $37.94 | $37.82 | $37.84 | $37.08 | 325,867 |
2021-07-13 | $37.93 | $37.95 | $37.84 | $37.93 | $37.17 | 922,278 |
2021-07-12 | $37.80 | $37.94 | $37.75 | $37.93 | $37.17 | 199,586 |
2021-07-09 | $37.46 | $37.73 | $37.46 | $37.71 | $36.95 | 213,526 |
2021-07-08 | $37.04 | $37.22 | $36.91 | $37.15 | $36.40 | 460,428 |
2021-07-07 | $37.70 | $37.81 | $37.63 | $37.78 | $37.02 | 282,587 |
2021-07-06 | $37.74 | $37.77 | $37.42 | $37.55 | $36.80 | 648,362 |
2021-07-02 | $37.72 | $37.74 | $37.63 | $37.74 | $36.98 | 369,432 |
2021-07-01 | $37.59 | $37.74 | $37.54 | $37.71 | $36.95 | 410,704 |
2021-06-30 | $37.46 | $37.56 | $37.40 | $37.53 | $36.78 | 453,081 |
2021-06-29 | $37.81 | $37.81 | $37.66 | $37.69 | $36.93 | 231,228 |
2021-06-28 | $37.73 | $37.75 | $37.56 | $37.64 | $36.88 | 293,816 |
2021-06-25 | $37.73 | $37.84 | $37.71 | $37.84 | $37.08 | 161,339 |
2021-06-24 | $38.34 | $38.41 | $38.31 | $38.39 | $36.98 | 296,166 |
2021-06-23 | $38.17 | $38.20 | $38.02 | $38.07 | $36.67 | 411,350 |
2021-06-22 | $38.22 | $38.34 | $38.20 | $38.26 | $36.85 | 424,439 |
2021-06-21 | $37.99 | $38.32 | $37.98 | $38.28 | $36.87 | 261,129 |
2021-06-18 | $38.04 | $38.11 | $37.92 | $37.92 | $36.53 | 466,179 |
2021-06-17 | $38.50 | $38.63 | $38.43 | $38.57 | $37.15 | 568,938 |
2021-06-16 | $38.61 | $38.71 | $38.49 | $38.65 | $37.23 | 456,625 |
2021-06-15 | $38.57 | $38.59 | $38.50 | $38.59 | $37.17 | 794,153 |
2021-06-14 | $38.36 | $38.50 | $38.36 | $38.49 | $37.07 | 176,740 |
2021-06-11 | $38.30 | $38.43 | $38.29 | $38.43 | $37.02 | 329,260 |
2021-06-10 | $38.21 | $38.26 | $38.10 | $38.15 | $36.75 | 361,477 |
2021-06-09 | $38.10 | $38.17 | $38.04 | $38.11 | $36.71 | 319,760 |
2021-06-08 | $38.23 | $38.26 | $38.13 | $38.18 | $36.78 | 238,873 |
2021-06-07 | $38.13 | $38.17 | $38.07 | $38.16 | $36.76 | 243,516 |
2021-06-04 | $38.01 | $38.12 | $37.95 | $38.10 | $36.70 | 223,446 |
2021-06-03 | $37.82 | $37.96 | $37.79 | $37.94 | $36.55 | 296,998 |
2021-06-02 | $37.88 | $37.93 | $37.83 | $37.87 | $36.48 | 328,860 |
2021-06-01 | $37.90 | $37.91 | $37.72 | $37.75 | $36.36 | 550,613 |
2021-05-28 | $37.83 | $37.85 | $37.71 | $37.72 | $36.33 | 516,507 |
2021-05-27 | $37.56 | $37.62 | $37.48 | $37.55 | $36.17 | 308,408 |
2021-05-26 | $37.40 | $37.51 | $37.35 | $37.48 | $36.10 | 239,144 |
2021-05-25 | $37.52 | $37.54 | $37.34 | $37.38 | $36.01 | 320,231 |
2021-05-24 | $37.30 | $37.47 | $37.29 | $37.42 | $36.04 | 292,667 |
2021-05-21 | $37.25 | $37.33 | $37.18 | $37.25 | $35.88 | 375,560 |
2021-05-20 | $36.92 | $37.16 | $36.89 | $37.12 | $35.76 | 470,455 |
2021-05-19 | $36.53 | $36.83 | $36.35 | $36.77 | $35.42 | 531,764 |
2021-05-18 | $37.17 | $37.17 | $36.96 | $36.97 | $35.61 | 465,555 |
2021-05-17 | $36.89 | $37.02 | $36.87 | $37.00 | $35.64 | 434,433 |
2021-05-14 | $36.89 | $37.16 | $36.88 | $37.10 | $35.74 | 413,201 |
2021-05-13 | $36.42 | $36.72 | $36.42 | $36.64 | $35.29 | 606,798 |
2021-05-12 | $36.61 | $36.77 | $36.33 | $36.41 | $35.07 | 854,370 |
2021-05-11 | $36.54 | $36.80 | $36.47 | $36.73 | $35.38 | 709,882 |
2021-05-10 | $37.49 | $37.50 | $37.23 | $37.23 | $35.86 | 450,004 |
2021-05-07 | $37.25 | $37.45 | $37.21 | $37.44 | $36.06 | 400,915 |
2021-05-06 | $37.07 | $37.28 | $36.95 | $37.27 | $35.90 | 471,709 |
2021-05-05 | $37.01 | $37.17 | $36.94 | $37.10 | $35.74 | 341,100 |
2021-05-04 | $36.76 | $36.83 | $36.45 | $36.62 | $35.27 | 646,708 |
2021-05-03 | $36.91 | $37.06 | $36.90 | $37.04 | $35.68 | 384,097 |
2021-04-30 | $36.83 | $36.92 | $36.64 | $36.72 | $35.37 | 589,714 |
2021-04-29 | $37.11 | $37.13 | $36.78 | $36.97 | $35.61 | 334,100 |
2021-04-28 | $36.96 | $37.03 | $36.91 | $36.93 | $35.57 | 522,950 |
2021-04-27 | $36.87 | $36.96 | $36.81 | $36.94 | $35.58 | 393,857 |
2021-04-26 | $36.95 | $37.03 | $36.93 | $36.99 | $35.63 | 359,522 |
2021-04-23 | $36.75 | $37.03 | $36.74 | $36.96 | $35.60 | 242,584 |
2021-04-22 | $36.92 | $36.98 | $36.70 | $36.74 | $35.39 | 521,913 |
2021-04-21 | $36.41 | $36.79 | $36.41 | $36.79 | $35.44 | 374,096 |
2021-04-20 | $36.66 | $36.68 | $36.33 | $36.43 | $35.09 | 1,363,345 |
2021-04-19 | $37.18 | $37.20 | $36.96 | $37.06 | $35.70 | 416,774 |
2021-04-16 | $37.19 | $37.34 | $37.16 | $37.33 | $35.96 | 354,636 |
2021-04-15 | $37.03 | $37.07 | $36.99 | $37.07 | $35.71 | 251,084 |
2021-04-14 | $36.84 | $36.92 | $36.78 | $36.79 | $35.44 | 438,289 |
2021-04-13 | $36.76 | $36.88 | $36.73 | $36.86 | $35.50 | 218,997 |
2021-04-12 | $36.79 | $36.81 | $36.70 | $36.77 | $35.42 | 392,165 |
2021-04-09 | $36.88 | $37.00 | $36.87 | $37.00 | $35.64 | 305,937 |
2021-04-08 | $36.80 | $36.85 | $36.71 | $36.81 | $35.46 | 276,984 |
2021-04-07 | $36.63 | $36.74 | $36.60 | $36.73 | $35.38 | 463,704 |
2021-04-06 | $36.65 | $36.70 | $36.53 | $36.58 | $35.24 | 455,533 |
2021-04-05 | $36.89 | $37.15 | $36.87 | $37.12 | $35.76 | 578,825 |
2021-04-01 | $36.48 | $36.74 | $36.44 | $36.71 | $35.36 | 652,430 |
2021-03-31 | $36.34 | $36.44 | $36.30 | $36.31 | $34.98 | 635,118 |
2021-03-30 | $36.35 | $36.49 | $36.33 | $36.45 | $35.11 | 670,581 |
2021-03-29 | $36.25 | $36.43 | $36.23 | $36.37 | $35.03 | 563,184 |
2021-03-26 | $36.21 | $36.49 | $36.18 | $36.44 | $35.10 | 659,718 |
2021-03-25 | $35.67 | $36.06 | $35.66 | $36.03 | $34.71 | 710,310 |
2021-03-24 | $35.78 | $35.89 | $35.70 | $35.71 | $34.40 | 584,920 |
2021-03-23 | $35.96 | $36.03 | $35.74 | $35.77 | $34.45 | 589,410 |
2021-03-22 | $36.05 | $36.15 | $36.02 | $36.05 | $34.72 | 316,188 |
2021-03-19 | $36.07 | $36.15 | $35.90 | $36.10 | $34.77 | 524,294 |
2021-03-18 | $36.15 | $36.33 | $36.00 | $36.00 | $34.68 | 264,806 |
2021-03-17 | $36.02 | $36.22 | $36.01 | $36.18 | $34.85 | 390,854 |
2021-03-16 | $36.13 | $36.16 | $36.06 | $36.10 | $34.77 | 354,712 |
2021-03-15 | $35.99 | $36.04 | $35.81 | $36.03 | $34.71 | 433,245 |
2021-03-12 | $35.74 | $35.96 | $35.74 | $35.96 | $34.64 | 342,443 |
2021-03-11 | $35.75 | $35.81 | $35.70 | $35.74 | $34.43 | 347,910 |
2021-03-10 | $35.67 | $35.73 | $35.62 | $35.68 | $34.37 | 376,744 |
2021-03-09 | $35.53 | $35.64 | $35.48 | $35.58 | $34.27 | 777,939 |
2021-03-08 | $35.20 | $35.48 | $35.14 | $35.28 | $33.98 | 656,868 |
2021-03-05 | $35.18 | $35.27 | $34.79 | $35.24 | $33.94 | 814,531 |
2021-03-04 | $35.08 | $35.19 | $34.71 | $34.89 | $33.61 | 1,271,728 |
2021-03-03 | $35.06 | $35.16 | $34.94 | $34.96 | $33.67 | 1,108,448 |
2021-03-02 | $35.19 | $35.21 | $35.05 | $35.08 | $33.79 | 956,290 |
2021-03-01 | $34.96 | $35.24 | $34.96 | $35.20 | $33.91 | 632,032 |
2021-02-26 | $34.78 | $34.78 | $34.44 | $34.55 | $33.28 | 1,102,812 |
2021-02-25 | $35.29 | $35.35 | $34.75 | $34.82 | $33.54 | 1,201,874 |
2021-02-24 | $35.03 | $35.34 | $34.99 | $35.29 | $33.99 | 449,075 |
2021-02-23 | $35.08 | $35.28 | $34.83 | $35.17 | $33.88 | 765,449 |
2021-02-22 | $35.12 | $35.27 | $35.10 | $35.11 | $33.82 | 411,504 |
2021-02-19 | $35.31 | $35.41 | $35.26 | $35.31 | $34.01 | 282,432 |
2021-02-18 | $35.23 | $35.31 | $35.10 | $35.28 | $33.98 | 494,596 |
2021-02-17 | $35.53 | $35.63 | $35.42 | $35.57 | $34.26 | 606,269 |
2021-02-16 | $35.70 | $35.78 | $35.62 | $35.67 | $34.36 | 695,730 |
2021-02-12 | $35.12 | $35.35 | $35.12 | $35.35 | $34.05 | 585,087 |
2021-02-11 | $35.07 | $35.12 | $34.97 | $35.12 | $33.83 | 555,164 |
2021-02-10 | $35.08 | $35.09 | $34.74 | $34.87 | $33.59 | 665,034 |
2021-02-09 | $34.93 | $35.04 | $34.91 | $35.01 | $33.72 | 405,236 |
2021-02-08 | $35.06 | $35.10 | $34.94 | $35.01 | $33.72 | 535,854 |
2021-02-05 | $34.84 | $34.84 | $34.67 | $34.79 | $33.51 | 523,268 |
2021-02-04 | $34.54 | $34.73 | $34.53 | $34.73 | $33.45 | 565,585 |
2021-02-03 | $34.56 | $34.61 | $34.46 | $34.59 | $33.32 | 611,768 |
2021-02-02 | $34.32 | $34.51 | $34.31 | $34.49 | $33.22 | 592,247 |
2021-02-01 | $34.05 | $34.14 | $33.93 | $34.12 | $32.87 | 1,258,142 |
2021-01-29 | $33.81 | $33.91 | $33.41 | $33.53 | $32.30 | 846,214 |
2021-01-28 | $34.11 | $34.38 | $34.09 | $34.19 | $32.93 | 843,277 |
2021-01-27 | $34.18 | $34.34 | $33.98 | $34.01 | $32.76 | 1,006,814 |
2021-01-26 | $34.69 | $34.69 | $34.58 | $34.65 | $33.38 | 445,523 |
2021-01-25 | $34.46 | $34.68 | $34.31 | $34.68 | $33.41 | 520,756 |
2021-01-22 | $34.57 | $34.75 | $34.57 | $34.69 | $33.41 | 962,836 |
2021-01-21 | $34.83 | $34.85 | $34.64 | $34.77 | $33.49 | 608,577 |
2021-01-20 | $34.75 | $34.88 | $34.70 | $34.85 | $33.57 | 521,168 |
2021-01-19 | $34.66 | $34.71 | $34.56 | $34.70 | $33.42 | 569,109 |
2021-01-15 | $34.53 | $34.60 | $34.31 | $34.49 | $33.22 | 505,042 |
2021-01-14 | $34.80 | $34.93 | $34.80 | $34.84 | $33.56 | 608,498 |
2021-01-13 | $34.63 | $34.71 | $34.61 | $34.66 | $33.39 | 619,458 |
2021-01-12 | $34.58 | $34.66 | $34.45 | $34.59 | $33.32 | 782,032 |
2021-01-11 | $34.47 | $34.71 | $34.47 | $34.63 | $33.36 | 873,395 |
2021-01-08 | $34.75 | $34.93 | $34.65 | $34.91 | $33.63 | 509,236 |
2021-01-07 | $34.46 | $34.61 | $34.46 | $34.59 | $33.32 | 565,483 |
2021-01-06 | $34.14 | $34.52 | $34.10 | $34.34 | $33.08 | 850,332 |
2021-01-05 | $33.80 | $34.02 | $33.77 | $33.97 | $32.72 | 622,648 |
2021-01-04 | $34.11 | $34.13 | $33.65 | $33.80 | $32.56 | 888,294 |
2020-12-31 | $33.68 | $33.69 | $33.53 | $33.61 | $32.37 | 655,415 |
2020-12-30 | $33.97 | $34.03 | $33.79 | $33.79 | $32.55 | 496,894 |
2020-12-29 | $34.06 | $34.09 | $33.86 | $33.90 | $32.65 | 485,237 |
2020-12-28 | $33.82 | $33.82 | $33.73 | $33.76 | $32.52 | 504,710 |
2020-12-24 | $33.47 | $33.48 | $33.39 | $33.48 | $32.25 | 212,053 |
2020-12-23 | $33.37 | $33.49 | $33.31 | $33.44 | $32.21 | 840,230 |
2020-12-22 | $33.08 | $33.24 | $33.06 | $33.20 | $31.98 | 593,187 |
2020-12-21 | $32.78 | $33.14 | $32.72 | $33.11 | $31.89 | 811,124 |
2020-12-18 | $33.66 | $33.66 | $33.45 | $33.52 | $32.29 | 515,769 |
2020-12-17 | $34.09 | $34.12 | $34.02 | $34.05 | $32.37 | 564,082 |
2020-12-16 | $33.91 | $33.99 | $33.85 | $33.98 | $32.31 | 447,136 |
2020-12-15 | $33.75 | $33.91 | $33.71 | $33.91 | $32.24 | 1,187,710 |
2020-12-14 | $33.80 | $33.88 | $33.64 | $33.64 | $31.98 | 1,493,518 |
2020-12-11 | $33.60 | $33.70 | $33.52 | $33.70 | $32.04 | 322,468 |
2020-12-10 | $33.64 | $33.86 | $33.62 | $33.78 | $32.12 | 1,428,755 |
2020-12-09 | $33.88 | $33.89 | $33.64 | $33.80 | $32.14 | 570,319 |
2020-12-08 | $33.51 | $33.75 | $33.51 | $33.74 | $32.08 | 364,713 |
2020-12-07 | $33.62 | $33.69 | $33.54 | $33.60 | $31.95 | 1,196,619 |
2020-12-04 | $33.68 | $33.85 | $33.68 | $33.83 | $32.16 | 498,309 |
2020-12-03 | $33.59 | $33.66 | $33.50 | $33.53 | $31.88 | 466,803 |
2020-12-02 | $33.52 | $33.68 | $33.52 | $33.63 | $31.97 | 413,361 |
2020-12-01 | $33.57 | $33.68 | $33.57 | $33.62 | $31.97 | 730,545 |
2020-11-30 | $33.56 | $33.65 | $33.13 | $33.14 | $31.51 | 924,934 |
2020-11-27 | $33.62 | $33.76 | $33.62 | $33.74 | $32.08 | 223,654 |
2020-11-25 | $33.48 | $33.66 | $33.42 | $33.59 | $31.94 | 510,405 |
2020-11-24 | $33.57 | $33.72 | $33.54 | $33.67 | $32.01 | 717,008 |
2020-11-23 | $33.29 | $33.39 | $33.19 | $33.27 | $31.63 | 534,906 |
2020-11-20 | $33.11 | $33.27 | $33.08 | $33.22 | $31.58 | 620,342 |
2020-11-19 | $32.97 | $33.13 | $32.95 | $33.12 | $31.49 | 468,608 |
2020-11-18 | $33.15 | $33.21 | $32.91 | $32.91 | $31.29 | 866,496 |
2020-11-17 | $33.03 | $33.20 | $32.95 | $33.13 | $31.50 | 292,035 |
2020-11-16 | $33.24 | $33.26 | $33.03 | $33.20 | $31.57 | 372,601 |
2020-11-13 | $32.64 | $32.92 | $32.64 | $32.88 | $31.26 | 657,250 |
2020-11-12 | $32.68 | $32.78 | $32.44 | $32.50 | $30.90 | 766,138 |
2020-11-11 | $32.97 | $33.05 | $32.88 | $32.98 | $31.36 | 693,932 |
2020-11-10 | $32.66 | $32.83 | $32.59 | $32.69 | $31.08 | 650,562 |
2020-11-09 | $32.74 | $32.80 | $32.37 | $32.37 | $30.78 | 1,585,306 |
2020-11-06 | $31.30 | $31.34 | $31.19 | $31.22 | $29.68 | 475,487 |
2020-11-05 | $31.25 | $31.33 | $31.14 | $31.25 | $29.71 | 795,228 |
2020-11-04 | $30.64 | $31.03 | $30.54 | $30.79 | $29.27 | 1,149,342 |
2020-11-03 | $30.30 | $30.60 | $30.28 | $30.50 | $29.00 | 876,102 |
2020-11-02 | $29.83 | $29.90 | $29.71 | $29.90 | $28.43 | 1,019,301 |
2020-10-30 | $29.40 | $29.47 | $29.23 | $29.45 | $28.00 | 910,008 |
2020-10-29 | $29.40 | $29.68 | $29.28 | $29.58 | $28.12 | 959,388 |
2020-10-28 | $29.53 | $29.61 | $29.28 | $29.30 | $27.86 | 1,534,358 |
2020-10-27 | $30.27 | $30.28 | $30.05 | $30.07 | $28.59 | 867,024 |
2020-10-26 | $30.55 | $30.56 | $30.21 | $30.39 | $28.89 | 691,902 |
2020-10-23 | $30.85 | $30.86 | $30.72 | $30.84 | $29.32 | 380,284 |
2020-10-22 | $30.62 | $30.75 | $30.51 | $30.70 | $29.19 | 528,761 |
2020-10-21 | $30.75 | $30.83 | $30.58 | $30.58 | $29.07 | 411,152 |
2020-10-20 | $31.00 | $31.09 | $30.92 | $30.94 | $29.42 | 1,533,271 |
2020-10-19 | $31.09 | $31.11 | $30.80 | $30.83 | $29.31 | 700,612 |
2020-10-16 | $30.97 | $31.12 | $30.94 | $31.02 | $29.49 | 781,971 |
2020-10-15 | $30.68 | $30.93 | $30.66 | $30.89 | $29.37 | 787,321 |
2020-10-14 | $31.30 | $31.34 | $31.13 | $31.15 | $29.62 | 983,247 |
2020-10-13 | $31.30 | $31.34 | $31.22 | $31.27 | $29.73 | 1,068,527 |
2020-10-12 | $31.36 | $31.50 | $31.34 | $31.46 | $29.91 | 780,368 |
2020-10-09 | $31.33 | $31.36 | $31.24 | $31.28 | $29.74 | 1,044,744 |
2020-10-08 | $31.21 | $31.30 | $31.19 | $31.27 | $29.73 | 399,385 |
2020-10-07 | $31.00 | $31.11 | $30.99 | $31.09 | $29.56 | 344,057 |
2020-10-06 | $31.06 | $31.11 | $30.76 | $30.78 | $29.26 | 471,742 |
2020-10-05 | $30.84 | $31.04 | $30.84 | $31.04 | $29.51 | 516,375 |
2020-10-02 | $30.36 | $30.72 | $30.33 | $30.67 | $29.16 | 328,940 |
2020-10-01 | $30.69 | $30.74 | $30.59 | $30.72 | $29.21 | 535,054 |
2020-09-30 | $30.65 | $30.77 | $30.49 | $30.60 | $29.09 | 795,000 |
2020-09-29 | $30.80 | $30.87 | $30.70 | $30.74 | $29.23 | 412,574 |
2020-09-28 | $30.80 | $30.89 | $30.77 | $30.86 | $29.34 | 638,120 |
2020-09-25 | $30.18 | $30.54 | $30.15 | $30.52 | $29.02 | 451,042 |
2020-09-24 | $30.33 | $30.53 | $30.24 | $30.37 | $28.88 | 537,716 |
2020-09-23 | $30.77 | $30.77 | $30.36 | $30.38 | $28.88 | 385,984 |
2020-09-22 | $30.38 | $30.52 | $30.26 | $30.50 | $29.00 | 1,010,060 |
2020-09-21 | $30.29 | $30.42 | $30.09 | $30.40 | $28.90 | 1,146,617 |
2020-09-18 | $31.12 | $31.13 | $30.87 | $30.99 | $29.46 | 403,077 |
2020-09-17 | $31.03 | $31.24 | $31.03 | $31.19 | $29.65 | 327,498 |
2020-09-16 | $31.26 | $31.38 | $31.22 | $31.24 | $29.70 | 888,588 |
2020-09-15 | $31.32 | $31.33 | $31.18 | $31.23 | $29.69 | 543,242 |
2020-09-14 | $31.12 | $31.16 | $31.05 | $31.06 | $29.53 | 443,785 |
2020-09-11 | $31.00 | $31.13 | $30.89 | $31.00 | $29.47 | 629,006 |
2020-09-10 | $31.02 | $31.08 | $30.72 | $30.74 | $29.23 | 905,076 |
2020-09-09 | $30.91 | $31.10 | $30.89 | $31.00 | $29.47 | 756,767 |
2020-09-08 | $30.48 | $30.73 | $30.39 | $30.54 | $29.04 | 644,726 |
2020-09-04 | $30.84 | $30.90 | $30.25 | $30.72 | $29.21 | 924,356 |
2020-09-03 | $31.21 | $31.25 | $30.51 | $30.63 | $29.12 | 671,875 |
2020-09-02 | $31.11 | $31.31 | $31.04 | $31.29 | $29.75 | 872,971 |
2020-09-01 | $30.62 | $30.80 | $30.56 | $30.76 | $29.25 | 641,365 |
2020-08-31 | $30.86 | $30.91 | $30.67 | $30.73 | $29.22 | 371,518 |
2020-08-28 | $30.93 | $30.96 | $30.80 | $30.94 | $29.42 | 567,478 |
2020-08-27 | $31.19 | $31.19 | $30.91 | $31.01 | $29.48 | 560,472 |
2020-08-26 | $31.16 | $31.30 | $31.11 | $31.26 | $29.72 | 363,131 |
2020-08-25 | $31.26 | $31.29 | $31.00 | $31.13 | $29.60 | 581,157 |
2020-08-24 | $31.14 | $31.19 | $31.06 | $31.17 | $29.64 | 487,197 |
2020-08-21 | $30.55 | $30.75 | $30.52 | $30.75 | $29.24 | 683,352 |
2020-08-20 | $30.69 | $30.83 | $30.68 | $30.77 | $29.26 | 473,661 |
2020-08-19 | $31.01 | $31.10 | $30.94 | $30.94 | $29.42 | 513,128 |
2020-08-18 | $31.00 | $31.00 | $30.81 | $30.86 | $29.34 | 476,337 |
2020-08-17 | $30.99 | $31.07 | $30.97 | $31.02 | $29.49 | 373,298 |
2020-08-14 | $30.90 | $30.97 | $30.83 | $30.93 | $29.41 | 426,385 |
2020-08-13 | $31.24 | $31.28 | $31.10 | $31.18 | $29.65 | 619,273 |
2020-08-12 | $31.23 | $31.43 | $31.21 | $31.35 | $29.81 | 901,437 |
2020-08-11 | $31.00 | $31.03 | $30.70 | $30.72 | $29.21 | 1,100,875 |
2020-08-10 | $30.41 | $30.52 | $30.31 | $30.50 | $29.00 | 746,999 |
2020-08-07 | $30.21 | $30.37 | $30.21 | $30.37 | $28.88 | 1,371,952 |
2020-08-06 | $30.19 | $30.39 | $30.16 | $30.35 | $28.86 | 891,655 |
2020-08-05 | $30.39 | $30.46 | $30.29 | $30.33 | $28.84 | 613,045 |
2020-08-04 | $30.19 | $30.33 | $30.17 | $30.33 | $28.84 | 832,075 |
2020-08-03 | $30.08 | $30.27 | $30.05 | $30.24 | $28.75 | 1,051,496 |
2020-07-31 | $29.98 | $29.98 | $29.43 | $29.65 | $28.19 | 959,711 |
2020-07-30 | $29.99 | $30.19 | $29.74 | $30.14 | $28.66 | 1,048,986 |
2020-07-29 | $30.58 | $30.75 | $30.55 | $30.71 | $29.20 | 861,436 |
2020-07-28 | $30.58 | $30.67 | $30.49 | $30.54 | $29.04 | 624,774 |
2020-07-27 | $30.67 | $30.76 | $30.65 | $30.75 | $29.24 | 452,686 |
2020-07-24 | $30.55 | $30.64 | $30.45 | $30.53 | $29.03 | 599,679 |
2020-07-23 | $31.10 | $31.13 | $30.76 | $30.84 | $29.32 | 719,460 |
2020-07-22 | $31.04 | $31.17 | $31.00 | $31.12 | $29.59 | 445,749 |
2020-07-21 | $31.36 | $31.38 | $31.08 | $31.12 | $29.59 | 850,014 |
2020-07-20 | $31.13 | $31.24 | $31.04 | $31.23 | $29.69 | 508,063 |
2020-07-17 | $31.06 | $31.10 | $30.97 | $31.09 | $29.56 | 784,569 |
2020-07-16 | $31.02 | $31.09 | $30.96 | $31.03 | $29.50 | 915,932 |
2020-07-15 | $31.20 | $31.34 | $31.09 | $31.15 | $29.62 | 920,498 |
2020-07-14 | $30.54 | $30.89 | $30.52 | $30.85 | $29.33 | 1,164,204 |
2020-07-13 | $30.78 | $30.93 | $30.42 | $30.47 | $28.97 | 1,087,390 |
2020-07-10 | $30.45 | $30.67 | $30.34 | $30.67 | $29.16 | 848,952 |
2020-07-09 | $30.60 | $30.60 | $30.17 | $30.38 | $28.88 | 1,072,164 |
2020-07-08 | $30.50 | $30.67 | $30.42 | $30.67 | $29.16 | 1,121,388 |
2020-07-07 | $30.67 | $30.78 | $30.54 | $30.56 | $29.06 | 632,261 |
2020-07-06 | $30.88 | $30.95 | $30.80 | $30.95 | $29.43 | 650,159 |
2020-07-02 | $30.62 | $30.75 | $30.55 | $30.59 | $29.08 | 1,802,312 |
2020-07-01 | $30.12 | $30.29 | $30.08 | $30.20 | $28.71 | 1,574,996 |
2020-06-30 | $30.05 | $30.32 | $30.05 | $30.22 | $28.73 | 992,060 |
2020-06-29 | $30.11 | $30.35 | $29.98 | $30.30 | $28.81 | 1,032,336 |
2020-06-26 | $30.35 | $30.39 | $29.96 | $30.01 | $28.53 | 1,433,819 |
2020-06-25 | $30.39 | $30.80 | $30.29 | $30.79 | $28.92 | 1,035,531 |
2020-06-24 | $30.68 | $30.73 | $30.21 | $30.32 | $28.47 | 1,243,315 |
2020-06-23 | $31.11 | $31.18 | $30.94 | $30.95 | $29.07 | 1,379,996 |
2020-06-22 | $30.80 | $30.94 | $30.70 | $30.92 | $29.04 | 746,820 |
2020-06-19 | $31.11 | $31.17 | $30.66 | $30.69 | $28.82 | 685,533 |
2020-06-18 | $30.69 | $30.84 | $30.63 | $30.80 | $28.93 | 740,343 |
2020-06-17 | $31.02 | $31.06 | $30.82 | $30.86 | $28.98 | 708,764 |
2020-06-16 | $30.90 | $31.03 | $30.46 | $30.73 | $28.86 | 1,293,510 |
2020-06-15 | $29.73 | $30.32 | $29.64 | $30.27 | $28.43 | 1,005,724 |
2020-06-12 | $30.43 | $30.48 | $29.93 | $30.29 | $28.45 | 1,121,746 |
2020-06-11 | $30.39 | $30.45 | $29.57 | $29.60 | $27.80 | 1,413,258 |
2020-06-10 | $31.34 | $31.38 | $31.07 | $31.16 | $29.26 | 1,192,138 |
2020-06-09 | $31.29 | $31.45 | $31.24 | $31.37 | $29.46 | 1,185,741 |
2020-06-08 | $31.70 | $31.87 | $31.48 | $31.84 | $29.90 | 872,747 |
2020-06-05 | $31.65 | $31.80 | $31.53 | $31.59 | $29.67 | 964,715 |
2020-06-04 | $31.03 | $31.16 | $30.90 | $31.02 | $29.13 | 2,120,801 |
2020-06-03 | $30.94 | $31.31 | $30.94 | $31.22 | $29.32 | 1,187,054 |
2020-06-02 | $30.48 | $30.64 | $30.43 | $30.64 | $28.78 | 1,469,791 |
2020-06-01 | $29.96 | $30.33 | $29.96 | $30.32 | $28.47 | 943,535 |
2020-05-29 | $29.85 | $29.85 | $29.51 | $29.82 | $28.01 | 1,670,945 |
2020-05-28 | $30.09 | $30.26 | $29.93 | $29.93 | $28.11 | 955,500 |
2020-05-27 | $29.79 | $29.81 | $29.52 | $29.81 | $28.00 | 1,216,822 |
2020-05-26 | $29.45 | $29.55 | $29.37 | $29.39 | $27.60 | 1,490,879 |
2020-05-22 | $28.68 | $28.78 | $28.59 | $28.76 | $27.01 | 948,488 |
2020-05-21 | $28.95 | $29.03 | $28.70 | $28.78 | $27.03 | 1,356,956 |
2020-05-20 | $28.98 | $29.12 | $28.93 | $29.02 | $27.25 | 724,071 |
2020-05-19 | $28.71 | $28.86 | $28.53 | $28.53 | $26.79 | 1,057,477 |
2020-05-18 | $28.61 | $29.04 | $28.60 | $28.93 | $27.17 | 1,111,120 |
2020-05-15 | $27.85 | $28.04 | $27.81 | $28.01 | $26.31 | 1,350,978 |
2020-05-14 | $27.58 | $27.97 | $27.40 | $27.95 | $26.25 | 1,510,589 |
2020-05-13 | $28.42 | $28.46 | $28.02 | $28.17 | $26.46 | 1,666,366 |
2020-05-12 | $28.75 | $28.75 | $28.33 | $28.34 | $26.62 | 1,318,553 |
2020-05-11 | $28.53 | $28.82 | $28.52 | $28.74 | $26.99 | 1,035,210 |
2020-05-08 | $28.51 | $28.62 | $28.47 | $28.61 | $26.87 | 828,659 |
2020-05-07 | $28.23 | $28.36 | $28.14 | $28.18 | $26.47 | 1,010,989 |
2020-05-06 | $28.15 | $28.17 | $27.79 | $27.79 | $26.10 | 856,199 |
2020-05-05 | $28.03 | $28.14 | $27.86 | $27.92 | $26.22 | 1,543,226 |
2020-05-04 | $27.62 | $27.83 | $27.53 | $27.82 | $26.13 | 2,129,163 |
2020-05-01 | $27.85 | $27.92 | $27.62 | $27.72 | $26.03 | 821,880 |
2020-04-30 | $28.65 | $28.66 | $28.22 | $28.34 | $26.62 | 1,293,746 |
2020-04-29 | $28.93 | $29.17 | $28.88 | $29.04 | $27.27 | 1,175,835 |
2020-04-28 | $28.72 | $28.72 | $28.41 | $28.42 | $26.69 | 925,072 |
2020-04-27 | $28.03 | $28.32 | $28.01 | $28.24 | $26.52 | 931,791 |
2020-04-24 | $27.85 | $27.98 | $27.67 | $27.93 | $26.23 | 752,294 |
2020-04-23 | $27.78 | $28.13 | $27.63 | $27.69 | $26.00 | 1,518,095 |
2020-04-22 | $27.72 | $27.82 | $27.63 | $27.76 | $26.07 | 1,040,417 |
2020-04-21 | $27.47 | $27.59 | $27.19 | $27.28 | $25.62 | 941,361 |
2020-04-20 | $27.79 | $28.13 | $27.73 | $27.77 | $26.08 | 1,392,246 |
2020-04-17 | $28.00 | $28.15 | $27.79 | $28.11 | $26.40 | 2,069,824 |
2020-04-16 | $27.46 | $27.50 | $27.21 | $27.48 | $25.81 | 849,306 |
2020-04-15 | $27.48 | $27.56 | $27.24 | $27.31 | $25.65 | 936,264 |
2020-04-14 | $28.11 | $28.29 | $27.97 | $28.02 | $26.31 | 2,119,079 |
2020-04-13 | $27.86 | $27.98 | $27.52 | $27.67 | $25.99 | 1,388,966 |
2020-04-09 | $27.89 | $28.11 | $27.77 | $28.01 | $26.31 | 1,104,649 |
2020-04-08 | $27.42 | $27.68 | $27.20 | $27.60 | $25.92 | 978,838 |
2020-04-07 | $28.10 | $28.11 | $27.30 | $27.34 | $25.68 | 2,962,701 |
2020-04-06 | $26.93 | $27.51 | $26.88 | $27.38 | $25.71 | 2,710,195 |
2020-04-03 | $26.14 | $26.24 | $25.82 | $25.97 | $24.39 | 3,038,971 |
2020-04-02 | $25.91 | $26.47 | $25.85 | $26.40 | $24.79 | 2,517,072 |
2020-04-01 | $26.08 | $26.36 | $25.71 | $25.73 | $24.16 | 2,769,872 |
2020-03-31 | $26.78 | $27.10 | $26.55 | $26.80 | $25.17 | 1,169,961 |
2020-03-30 | $26.60 | $27.09 | $26.51 | $27.07 | $25.42 | 3,594,694 |
2020-03-27 | $26.60 | $26.83 | $26.30 | $26.40 | $24.79 | 1,861,764 |
2020-03-26 | $26.75 | $27.57 | $26.74 | $27.46 | $25.79 | 1,857,017 |
2020-03-25 | $26.49 | $27.31 | $26.18 | $26.89 | $25.25 | 1,610,469 |
2020-03-24 | $25.94 | $26.49 | $25.71 | $26.31 | $24.71 | 1,700,729 |
2020-03-23 | $24.81 | $24.94 | $24.30 | $24.60 | $23.10 | 2,298,444 |
2020-03-20 | $25.50 | $25.71 | $24.80 | $24.83 | $23.32 | 1,987,672 |
2020-03-19 | $24.38 | $25.56 | $24.17 | $24.99 | $23.47 | 2,570,442 |
2020-03-18 | $23.83 | $24.61 | $23.64 | $24.15 | $22.68 | 1,824,388 |
2020-03-17 | $24.31 | $25.15 | $23.91 | $25.05 | $23.53 | 2,127,356 |
2020-03-16 | $23.25 | $24.34 | $22.55 | $23.47 | $22.04 | 2,405,056 |
2020-03-13 | $26.26 | $26.51 | $24.77 | $26.28 | $24.68 | 1,605,943 |
2020-03-12 | $25.32 | $25.46 | $24.28 | $24.53 | $23.04 | 4,319,116 |
2020-03-11 | $27.84 | $27.89 | $27.03 | $27.22 | $25.56 | 2,550,499 |
2020-03-10 | $28.53 | $28.77 | $27.53 | $28.74 | $26.99 | 1,782,150 |
2020-03-09 | $27.38 | $28.08 | $26.50 | $27.14 | $25.49 | 2,202,295 |
2020-03-06 | $29.78 | $30.12 | $29.64 | $29.98 | $28.16 | 1,264,124 |
2020-03-05 | $30.86 | $31.05 | $30.50 | $30.59 | $28.73 | 1,542,775 |
2020-03-04 | $31.37 | $31.73 | $31.10 | $31.68 | $29.75 | 1,691,822 |
2020-03-03 | $31.37 | $31.62 | $30.50 | $30.75 | $28.88 | 2,515,947 |
2020-03-02 | $30.71 | $31.25 | $30.40 | $31.20 | $29.30 | 2,365,283 |
2020-02-28 | $30.45 | $30.92 | $30.17 | $30.60 | $28.74 | 2,300,981 |
2020-02-27 | $31.65 | $32.01 | $31.17 | $31.19 | $29.29 | 1,827,558 |
2020-02-26 | $32.53 | $32.76 | $32.25 | $32.33 | $30.36 | 1,985,606 |
2020-02-25 | $32.95 | $32.96 | $32.13 | $32.21 | $30.25 | 1,950,559 |
2020-02-24 | $32.86 | $33.06 | $32.79 | $32.84 | $30.84 | 1,063,454 |
2020-02-21 | $34.34 | $34.35 | $34.07 | $34.19 | $32.11 | 870,251 |
2020-02-20 | $34.55 | $34.62 | $34.30 | $34.50 | $32.40 | 662,003 |
2020-02-19 | $34.56 | $34.66 | $34.54 | $34.58 | $32.48 | 337,269 |
2020-02-18 | $34.32 | $34.38 | $34.25 | $34.35 | $32.26 | 603,097 |
2020-02-14 | $34.51 | $34.52 | $34.37 | $34.47 | $32.37 | 597,050 |
2020-02-13 | $34.45 | $34.59 | $34.37 | $34.49 | $32.39 | 632,294 |
2020-02-12 | $34.72 | $34.77 | $34.66 | $34.75 | $32.64 | 395,020 |
2020-02-11 | $34.60 | $34.64 | $34.50 | $34.58 | $32.48 | 545,787 |
2020-02-10 | $34.26 | $34.41 | $34.24 | $34.41 | $32.32 | 398,321 |
2020-02-07 | $34.37 | $34.41 | $34.28 | $34.31 | $32.22 | 1,004,391 |
2020-02-06 | $34.52 | $34.57 | $34.42 | $34.54 | $32.44 | 1,109,281 |
2020-02-05 | $34.35 | $34.40 | $34.24 | $34.33 | $32.24 | 1,105,754 |
2020-02-04 | $33.86 | $33.98 | $33.85 | $33.92 | $31.86 | 452,723 |
2020-02-03 | $33.30 | $33.52 | $33.30 | $33.35 | $31.32 | 847,233 |
2020-01-31 | $33.48 | $33.48 | $32.99 | $33.13 | $31.11 | 1,422,983 |
2020-01-30 | $33.62 | $33.84 | $33.49 | $33.84 | $31.78 | 710,679 |
2020-01-29 | $34.03 | $34.05 | $33.88 | $33.93 | $31.87 | 551,790 |
2020-01-28 | $33.76 | $33.93 | $33.72 | $33.88 | $31.82 | 914,231 |
2020-01-27 | $33.62 | $33.72 | $33.53 | $33.57 | $31.53 | 1,174,372 |
2020-01-24 | $34.49 | $34.49 | $34.15 | $34.24 | $32.16 | 909,776 |
2020-01-23 | $34.24 | $34.34 | $34.10 | $34.30 | $32.21 | 621,781 |
2020-01-22 | $34.47 | $34.49 | $34.34 | $34.39 | $32.30 | 721,786 |
2020-01-21 | $34.45 | $34.47 | $34.34 | $34.34 | $32.25 | 636,258 |
2020-01-17 | $34.58 | $34.63 | $34.53 | $34.63 | $32.52 | 294,984 |
2020-01-16 | $34.31 | $34.44 | $34.29 | $34.42 | $32.33 | 439,818 |
2020-01-15 | $34.25 | $34.31 | $34.22 | $34.23 | $32.15 | 651,461 |
2020-01-14 | $34.23 | $34.35 | $34.23 | $34.33 | $32.24 | 1,112,829 |
2020-01-13 | $34.14 | $34.30 | $34.09 | $34.27 | $32.18 | 735,983 |
2020-01-10 | $34.24 | $34.26 | $34.04 | $34.07 | $32.00 | 495,805 |
2020-01-09 | $34.21 | $34.26 | $34.14 | $34.25 | $32.17 | 534,637 |
2020-01-08 | $33.89 | $34.19 | $33.89 | $34.07 | $32.00 | 582,776 |
2020-01-07 | $33.96 | $34.00 | $33.88 | $33.92 | $31.86 | 783,330 |
2020-01-06 | $33.70 | $33.89 | $33.70 | $33.87 | $31.81 | 1,355,556 |
2020-01-03 | $33.84 | $33.99 | $33.81 | $33.81 | $31.75 | 1,731,579 |
2020-01-02 | $34.14 | $34.20 | $34.06 | $34.19 | $32.11 | 1,055,157 |
2019-12-31 | $33.64 | $33.80 | $33.56 | $33.78 | $31.72 | 508,786 |
2019-12-30 | $34.03 | $34.03 | $33.71 | $33.73 | $31.68 | 1,504,684 |
2019-12-27 | $34.21 | $34.21 | $34.04 | $34.06 | $31.99 | 597,143 |
2019-12-26 | $34.09 | $34.17 | $34.08 | $34.17 | $32.09 | 252,040 |
2019-12-24 | $34.11 | $34.11 | $34.01 | $34.04 | $31.97 | 214,139 |
2019-12-23 | $34.06 | $34.09 | $34.03 | $34.08 | $32.01 | 582,839 |
2019-12-20 | $34.02 | $34.08 | $33.99 | $34.03 | $31.96 | 425,037 |
2019-12-19 | $33.84 | $33.90 | $33.82 | $33.88 | $31.82 | 508,729 |
2019-12-18 | $33.92 | $33.93 | $33.86 | $33.91 | $31.85 | 537,127 |
2019-12-17 | $34.27 | $34.32 | $34.24 | $34.27 | $31.86 | 638,875 |
2019-12-16 | $34.31 | $34.39 | $34.28 | $34.35 | $31.93 | 567,930 |
2019-12-13 | $33.92 | $34.12 | $33.87 | $33.98 | $31.59 | 840,856 |
2019-12-12 | $33.50 | $33.85 | $33.47 | $33.81 | $31.43 | 1,089,866 |
2019-12-11 | $33.44 | $33.57 | $33.44 | $33.52 | $31.16 | 625,703 |
2019-12-10 | $33.45 | $33.53 | $33.36 | $33.44 | $31.09 | 765,019 |
2019-12-09 | $33.59 | $33.63 | $33.48 | $33.50 | $31.14 | 681,816 |
2019-12-06 | $33.62 | $33.67 | $33.60 | $33.64 | $31.27 | 523,136 |
2019-12-05 | $33.42 | $33.42 | $33.26 | $33.31 | $30.97 | 696,953 |
2019-12-04 | $33.29 | $33.42 | $33.27 | $33.42 | $31.07 | 893,775 |
2019-12-03 | $32.99 | $33.16 | $32.87 | $33.13 | $30.80 | 1,235,543 |
2019-12-02 | $33.62 | $33.62 | $33.20 | $33.34 | $31.00 | 1,799,137 |
2019-11-29 | $33.74 | $33.74 | $33.64 | $33.66 | $31.29 | 616,052 |
2019-11-27 | $33.87 | $33.93 | $33.86 | $33.92 | $31.54 | 377,008 |
2019-11-26 | $33.76 | $33.81 | $33.75 | $33.80 | $31.42 | 878,278 |
2019-11-25 | $33.71 | $33.78 | $33.70 | $33.77 | $31.40 | 468,700 |
2019-11-22 | $33.49 | $33.52 | $33.43 | $33.51 | $31.15 | 996,952 |
2019-11-21 | $33.32 | $33.39 | $33.23 | $33.36 | $31.01 | 638,682 |
2019-11-20 | $33.41 | $33.46 | $33.24 | $33.33 | $30.99 | 873,166 |
2019-11-19 | $33.68 | $33.68 | $33.47 | $33.53 | $31.17 | 525,224 |
2019-11-18 | $33.49 | $33.59 | $33.45 | $33.56 | $31.20 | 595,039 |
2019-11-15 | $33.50 | $33.58 | $33.47 | $33.57 | $31.21 | 395,651 |
2019-11-14 | $33.39 | $33.45 | $33.29 | $33.40 | $31.05 | 459,956 |
2019-11-13 | $33.42 | $33.57 | $33.42 | $33.54 | $31.18 | 640,084 |
2019-11-12 | $33.67 | $33.75 | $33.61 | $33.65 | $31.28 | 501,694 |
2019-11-11 | $33.51 | $33.63 | $33.49 | $33.63 | $31.27 | 421,412 |
2019-11-08 | $33.62 | $33.74 | $33.54 | $33.72 | $31.35 | 921,436 |
2019-11-07 | $33.74 | $33.79 | $33.67 | $33.71 | $31.34 | 815,732 |
2019-11-06 | $33.52 | $33.60 | $33.47 | $33.51 | $31.15 | 1,339,969 |
2019-11-05 | $33.52 | $33.56 | $33.46 | $33.55 | $31.19 | 2,350,208 |
2019-11-04 | $33.45 | $33.48 | $33.40 | $33.48 | $31.13 | 529,885 |
2019-11-01 | $33.09 | $33.18 | $33.06 | $33.18 | $30.85 | 844,596 |
2019-10-31 | $32.92 | $32.92 | $32.78 | $32.89 | $30.58 | 813,666 |
2019-10-30 | $32.99 | $33.09 | $32.84 | $33.09 | $30.76 | 804,407 |
2019-10-29 | $32.94 | $33.04 | $32.92 | $33.02 | $30.70 | 640,745 |
2019-10-28 | $32.96 | $33.06 | $32.95 | $33.02 | $30.70 | 555,105 |
2019-10-25 | $32.77 | $32.92 | $32.75 | $32.92 | $30.61 | 607,362 |
2019-10-24 | $32.84 | $32.86 | $32.75 | $32.84 | $30.53 | 516,300 |
2019-10-23 | $32.60 | $32.71 | $32.57 | $32.70 | $30.40 | 459,319 |
2019-10-22 | $32.59 | $32.66 | $32.52 | $32.53 | $30.24 | 490,812 |
2019-10-21 | $32.53 | $32.56 | $32.51 | $32.53 | $30.24 | 476,798 |
2019-10-18 | $32.37 | $32.41 | $32.26 | $32.33 | $30.06 | 494,330 |
2019-10-17 | $32.58 | $32.58 | $32.37 | $32.46 | $30.18 | 543,822 |
2019-10-16 | $32.50 | $32.57 | $32.46 | $32.51 | $30.22 | 628,807 |
2019-10-15 | $32.36 | $32.62 | $32.35 | $32.53 | $30.24 | 961,084 |
2019-10-14 | $32.19 | $32.26 | $32.16 | $32.21 | $29.95 | 332,655 |
2019-10-11 | $32.20 | $32.41 | $32.19 | $32.27 | $30.00 | 1,372,564 |
2019-10-10 | $31.62 | $31.90 | $31.62 | $31.81 | $29.57 | 1,137,419 |
2019-10-09 | $31.66 | $31.78 | $31.61 | $31.71 | $29.48 | 726,295 |
2019-10-08 | $31.55 | $31.65 | $31.44 | $31.45 | $29.24 | 1,634,099 |
2019-10-07 | $31.67 | $31.87 | $31.65 | $31.74 | $29.51 | 545,300 |
2019-10-04 | $31.48 | $31.69 | $31.45 | $31.67 | $29.44 | 480,707 |
2019-10-03 | $31.27 | $31.45 | $31.04 | $31.43 | $29.22 | 1,204,426 |
2019-10-02 | $31.60 | $31.62 | $31.23 | $31.31 | $29.11 | 986,069 |
2019-10-01 | $32.37 | $32.39 | $31.96 | $32.02 | $29.77 | 2,110,616 |
2019-09-30 | $32.25 | $32.39 | $32.24 | $32.34 | $30.07 | 679,021 |
2019-09-27 | $32.30 | $32.33 | $32.11 | $32.17 | $29.91 | 1,338,510 |
2019-09-26 | $32.24 | $32.34 | $32.19 | $32.31 | $30.04 | 1,003,664 |
2019-09-25 | $31.95 | $32.17 | $31.87 | $32.13 | $29.87 | 1,045,360 |
2019-09-24 | $32.28 | $32.29 | $31.99 | $32.03 | $29.78 | 1,168,726 |
2019-09-23 | $32.12 | $32.24 | $32.12 | $32.20 | $29.94 | 897,810 |
2019-09-20 | $32.40 | $32.47 | $32.24 | $32.24 | $29.97 | 707,950 |
2019-09-19 | $32.36 | $32.45 | $32.31 | $32.33 | $30.06 | 459,594 |
2019-09-18 | $32.20 | $32.28 | $32.11 | $32.24 | $29.97 | 989,498 |
2019-09-17 | $32.15 | $32.25 | $32.13 | $32.24 | $29.97 | 535,312 |
2019-09-16 | $32.22 | $32.29 | $32.17 | $32.17 | $29.91 | 437,621 |
2019-09-13 | $32.34 | $32.43 | $32.33 | $32.37 | $30.09 | 518,160 |
2019-09-12 | $32.18 | $32.31 | $32.08 | $32.28 | $30.01 | 828,625 |
2019-09-11 | $32.04 | $32.13 | $32.03 | $32.12 | $29.86 | 549,496 |
2019-09-10 | $31.75 | $31.91 | $31.70 | $31.87 | $29.63 | 542,448 |
2019-09-09 | $31.77 | $31.80 | $31.69 | $31.80 | $29.56 | 492,947 |
2019-09-06 | $31.67 | $31.77 | $31.64 | $31.74 | $29.51 | 348,553 |
2019-09-05 | $31.59 | $31.70 | $31.59 | $31.64 | $29.42 | 1,511,223 |
2019-09-04 | $31.36 | $31.43 | $31.33 | $31.41 | $29.20 | 368,463 |
2019-09-03 | $31.10 | $31.16 | $31.00 | $31.12 | $28.93 | 526,353 |
2019-08-30 | $31.20 | $31.20 | $31.03 | $31.19 | $29.00 | 561,271 |
2019-08-29 | $30.97 | $31.04 | $30.85 | $31.00 | $28.82 | 454,061 |
2019-08-28 | $30.51 | $30.70 | $30.42 | $30.64 | $28.49 | 442,628 |
2019-08-27 | $30.73 | $30.75 | $30.55 | $30.56 | $28.41 | 475,955 |
2019-08-26 | $30.61 | $30.66 | $30.48 | $30.63 | $28.48 | 605,315 |
2019-08-23 | $30.71 | $30.86 | $30.21 | $30.22 | $28.10 | 866,194 |
2019-08-22 | $30.89 | $30.91 | $30.69 | $30.75 | $28.59 | 3,339,811 |
2019-08-21 | $30.95 | $30.97 | $30.89 | $30.90 | $28.73 | 752,753 |
2019-08-20 | $30.77 | $30.77 | $30.57 | $30.57 | $28.42 | 1,002,451 |
2019-08-19 | $30.85 | $30.87 | $30.76 | $30.78 | $28.62 | 453,779 |
2019-08-16 | $30.38 | $30.56 | $30.38 | $30.53 | $28.38 | 767,600 |
2019-08-15 | $30.11 | $30.24 | $30.01 | $30.15 | $28.03 | 2,537,424 |
2019-08-14 | $30.24 | $30.28 | $30.03 | $30.04 | $27.93 | 1,098,387 |
2019-08-13 | $30.34 | $30.91 | $30.30 | $30.84 | $28.67 | 1,249,747 |
2019-08-12 | $30.55 | $30.63 | $30.36 | $30.42 | $28.28 | 605,895 |
2019-08-09 | $30.81 | $30.83 | $30.58 | $30.74 | $28.58 | 634,906 |
2019-08-08 | $30.77 | $30.99 | $30.73 | $30.92 | $28.75 | 653,566 |
2019-08-07 | $30.34 | $30.68 | $30.23 | $30.65 | $28.50 | 1,171,477 |
2019-08-06 | $30.55 | $30.61 | $30.30 | $30.52 | $28.37 | 1,203,540 |
2019-08-05 | $30.66 | $30.66 | $30.16 | $30.30 | $28.17 | 2,357,616 |
2019-08-02 | $31.42 | $31.42 | $31.09 | $31.23 | $29.03 | 863,852 |
2019-08-01 | $31.82 | $32.05 | $31.47 | $31.54 | $29.32 | 535,470 |
2019-07-31 | $31.85 | $31.93 | $31.59 | $31.79 | $29.55 | 664,975 |
2019-07-30 | $31.90 | $31.91 | $31.80 | $31.85 | $29.61 | 549,808 |
2019-07-29 | $32.25 | $32.25 | $32.16 | $32.21 | $29.95 | 506,012 |
2019-07-26 | $32.06 | $32.14 | $32.06 | $32.12 | $29.86 | 278,611 |
2019-07-25 | $32.12 | $32.12 | $31.90 | $31.95 | $29.70 | 774,339 |
2019-07-24 | $32.06 | $32.21 | $32.05 | $32.21 | $29.95 | 442,263 |
2019-07-23 | $32.14 | $32.20 | $32.09 | $32.18 | $29.92 | 435,521 |
2019-07-22 | $31.86 | $31.88 | $31.78 | $31.85 | $29.61 | 843,161 |
2019-07-19 | $31.85 | $31.88 | $31.78 | $31.78 | $29.55 | 568,746 |
2019-07-18 | $31.74 | $31.79 | $31.65 | $31.74 | $29.51 | 359,166 |
2019-07-17 | $32.03 | $32.03 | $31.84 | $31.85 | $29.61 | 688,884 |
2019-07-16 | $31.94 | $32.02 | $31.92 | $31.92 | $29.68 | 619,276 |
2019-07-15 | $31.92 | $31.96 | $31.89 | $31.94 | $29.69 | 462,155 |
2019-07-12 | $31.89 | $31.89 | $31.82 | $31.85 | $29.61 | 424,314 |
2019-07-11 | $31.97 | $31.99 | $31.85 | $31.92 | $29.68 | 490,967 |
2019-07-10 | $32.03 | $32.09 | $31.91 | $31.96 | $29.71 | 941,775 |
2019-07-09 | $31.87 | $31.98 | $31.86 | $31.97 | $29.72 | 698,239 |
2019-07-08 | $32.04 | $32.09 | $32.00 | $32.05 | $29.80 | 802,470 |
2019-07-05 | $32.14 | $32.19 | $32.02 | $32.16 | $29.90 | 565,218 |
2019-07-03 | $32.18 | $32.28 | $32.17 | $32.27 | $30.00 | 1,474,872 |
2019-07-02 | $32.00 | $32.07 | $31.97 | $32.07 | $29.82 | 717,629 |
2019-07-01 | $32.04 | $32.04 | $31.89 | $31.99 | $29.74 | 1,241,164 |
2019-06-28 | $31.58 | $31.65 | $31.53 | $31.61 | $29.39 | 630,215 |
2019-06-27 | $32.14 | $32.19 | $32.11 | $32.15 | $29.26 | 440,076 |
2019-06-26 | $32.14 | $32.16 | $32.05 | $32.06 | $29.18 | 607,554 |
2019-06-25 | $32.15 | $32.15 | $31.98 | $31.99 | $29.12 | 669,772 |
2019-06-24 | $32.17 | $32.21 | $32.10 | $32.13 | $29.24 | 497,537 |
2019-06-21 | $32.20 | $32.28 | $32.09 | $32.09 | $29.21 | 575,983 |
2019-06-20 | $32.45 | $32.47 | $32.24 | $32.34 | $29.43 | 358,067 |
2019-06-19 | $32.20 | $32.28 | $32.16 | $32.24 | $29.34 | 345,459 |
2019-06-18 | $31.99 | $32.20 | $31.97 | $32.18 | $29.29 | 639,769 |
2019-06-17 | $31.70 | $31.79 | $31.66 | $31.72 | $28.87 | 415,091 |
2019-06-14 | $31.68 | $31.72 | $31.61 | $31.69 | $28.84 | 355,063 |
2019-06-13 | $31.84 | $31.86 | $31.72 | $31.81 | $28.95 | 480,076 |
2019-06-12 | $31.83 | $31.83 | $31.72 | $31.72 | $28.87 | 453,719 |
2019-06-11 | $32.05 | $32.08 | $31.87 | $31.93 | $29.06 | 466,136 |
2019-06-10 | $31.74 | $31.86 | $31.73 | $31.74 | $28.89 | 252,785 |
2019-06-07 | $31.48 | $31.64 | $31.48 | $31.61 | $28.77 | 1,103,089 |
2019-06-06 | $31.24 | $31.36 | $31.17 | $31.30 | $28.49 | 522,993 |
2019-06-05 | $31.24 | $31.24 | $31.08 | $31.24 | $28.43 | 2,421,710 |
2019-06-04 | $31.04 | $31.15 | $30.96 | $31.13 | $28.33 | 726,071 |
2019-06-03 | $30.82 | $30.92 | $30.71 | $30.78 | $28.01 | 729,366 |
2019-05-31 | $30.76 | $30.85 | $30.70 | $30.78 | $28.01 | 515,682 |
2019-05-30 | $31.17 | $31.22 | $31.10 | $31.22 | $28.42 | 639,107 |
2019-05-29 | $31.02 | $31.09 | $30.92 | $31.07 | $28.28 | 645,788 |
2019-05-28 | $31.46 | $31.50 | $31.22 | $31.23 | $28.42 | 322,606 |
2019-05-24 | $31.45 | $31.48 | $31.32 | $31.42 | $28.60 | 462,044 |
2019-05-23 | $31.26 | $31.27 | $31.08 | $31.17 | $28.37 | 676,486 |
2019-05-22 | $31.52 | $31.64 | $31.52 | $31.56 | $28.72 | 860,929 |
2019-05-21 | $31.63 | $31.69 | $31.57 | $31.67 | $28.82 | 719,988 |
2019-05-20 | $31.38 | $31.49 | $31.30 | $31.40 | $28.58 | 879,625 |
2019-05-17 | $31.51 | $31.71 | $31.51 | $31.56 | $28.72 | 1,045,306 |
2019-05-16 | $31.50 | $31.78 | $31.50 | $31.67 | $28.82 | 675,645 |
2019-05-15 | $30.98 | $31.39 | $30.98 | $31.34 | $28.52 | 1,444,725 |
2019-05-14 | $31.07 | $31.27 | $31.07 | $31.17 | $28.37 | 950,226 |
2019-05-13 | $30.88 | $30.93 | $30.75 | $30.80 | $28.03 | 1,616,978 |
2019-05-10 | $31.29 | $31.57 | $31.09 | $31.54 | $28.71 | 1,439,157 |
2019-05-09 | $31.20 | $31.37 | $31.02 | $31.31 | $28.50 | 1,530,454 |
2019-05-08 | $31.47 | $31.63 | $31.44 | $31.54 | $28.71 | 1,545,656 |
2019-05-07 | $31.80 | $31.82 | $31.39 | $31.49 | $28.66 | 1,320,556 |
2019-05-06 | $31.76 | $32.09 | $31.72 | $32.06 | $29.18 | 446,132 |
2019-05-03 | $32.34 | $32.38 | $32.27 | $32.38 | $29.47 | 908,744 |
2019-05-02 | $32.21 | $32.26 | $32.08 | $32.17 | $29.28 | 616,629 |
2019-05-01 | $32.36 | $32.36 | $32.16 | $32.18 | $29.29 | 895,475 |
2019-04-30 | $32.28 | $32.36 | $32.22 | $32.33 | $29.43 | 809,175 |
2019-04-29 | $32.29 | $32.40 | $32.29 | $32.37 | $29.46 | 308,917 |
2019-04-26 | $32.24 | $32.30 | $32.18 | $32.27 | $29.37 | 538,304 |
2019-04-25 | $32.13 | $32.19 | $32.07 | $32.18 | $29.29 | 744,514 |
2019-04-24 | $32.19 | $32.24 | $32.14 | $32.20 | $29.31 | 624,620 |
2019-04-23 | $32.25 | $32.35 | $32.21 | $32.33 | $29.43 | 443,140 |
2019-04-22 | $32.18 | $32.24 | $32.16 | $32.19 | $29.30 | 449,998 |
2019-04-18 | $32.22 | $32.28 | $32.15 | $32.23 | $29.33 | 965,283 |
2019-04-17 | $32.21 | $32.21 | $32.11 | $32.17 | $29.28 | 910,692 |
2019-04-16 | $32.14 | $32.15 | $32.08 | $32.08 | $29.20 | 325,412 |
2019-04-15 | $31.99 | $32.00 | $31.93 | $31.99 | $29.12 | 709,007 |
2019-04-12 | $31.92 | $31.99 | $31.89 | $31.97 | $29.10 | 770,312 |
2019-04-11 | $31.80 | $31.83 | $31.75 | $31.80 | $28.94 | 578,101 |
2019-04-10 | $31.77 | $31.78 | $31.71 | $31.75 | $28.90 | 1,050,548 |
2019-04-09 | $31.74 | $31.77 | $31.67 | $31.69 | $28.84 | 644,679 |
2019-04-08 | $31.89 | $31.90 | $31.81 | $31.89 | $29.02 | 776,954 |
2019-04-05 | $31.87 | $31.98 | $31.86 | $31.94 | $29.07 | 790,729 |
2019-04-04 | $31.81 | $31.88 | $31.80 | $31.86 | $29.00 | 813,393 |
2019-04-03 | $31.85 | $31.92 | $31.79 | $31.83 | $28.97 | 680,986 |
2019-04-02 | $31.63 | $31.69 | $31.59 | $31.67 | $28.82 | 653,720 |
2019-04-01 | $31.44 | $31.63 | $31.43 | $31.62 | $28.78 | 1,462,594 |
2019-03-29 | $31.20 | $31.23 | $31.10 | $31.22 | $28.42 | 1,135,536 |
2019-03-28 | $31.08 | $31.13 | $30.96 | $31.09 | $28.30 | 667,499 |
2019-03-27 | $31.07 | $31.12 | $30.84 | $31.01 | $28.22 | 1,302,194 |
2019-03-26 | $31.03 | $31.08 | $30.92 | $31.03 | $28.24 | 820,403 |
2019-03-25 | $30.68 | $30.77 | $30.63 | $30.75 | $27.99 | 2,141,352 |
2019-03-22 | $31.02 | $31.06 | $30.73 | $30.73 | $27.97 | 2,380,749 |
2019-03-21 | $31.10 | $31.38 | $31.10 | $31.37 | $28.55 | 1,067,763 |
2019-03-20 | $31.28 | $31.36 | $31.18 | $31.23 | $28.42 | 1,319,861 |
2019-03-19 | $31.50 | $31.52 | $31.31 | $31.36 | $28.54 | 954,522 |
2019-03-18 | $31.28 | $31.34 | $31.26 | $31.33 | $28.52 | 701,121 |
2019-03-15 | $31.14 | $31.22 | $31.08 | $31.22 | $28.42 | 1,160,130 |
2019-03-14 | $30.93 | $31.03 | $30.91 | $30.97 | $28.19 | 844,378 |
2019-03-13 | $30.86 | $30.95 | $30.82 | $30.89 | $28.11 | 1,666,812 |
2019-03-12 | $30.76 | $30.82 | $30.73 | $30.77 | $28.01 | 874,735 |
2019-03-11 | $30.57 | $30.81 | $30.57 | $30.80 | $28.03 | 1,147,798 |
2019-03-08 | $30.41 | $30.58 | $30.38 | $30.58 | $27.83 | 1,145,891 |
2019-03-07 | $30.83 | $30.84 | $30.61 | $30.66 | $27.91 | 1,283,392 |
2019-03-06 | $31.02 | $31.02 | $30.86 | $30.86 | $28.09 | 823,959 |
2019-03-05 | $30.91 | $31.01 | $30.86 | $30.94 | $28.16 | 1,373,913 |
2019-03-04 | $31.00 | $31.01 | $30.74 | $30.83 | $28.06 | 835,311 |
2019-03-01 | $30.88 | $30.94 | $30.82 | $30.93 | $28.15 | 1,123,766 |
2019-02-28 | $30.65 | $30.76 | $30.65 | $30.68 | $27.92 | 1,042,460 |
2019-02-27 | $30.70 | $30.78 | $30.64 | $30.69 | $27.93 | 1,018,256 |
2019-02-26 | $30.77 | $30.87 | $30.76 | $30.78 | $28.01 | 936,334 |
2019-02-25 | $30.84 | $30.87 | $30.74 | $30.74 | $27.98 | 1,133,520 |
2019-02-22 | $30.69 | $30.73 | $30.64 | $30.69 | $27.93 | 775,717 |
2019-02-21 | $30.61 | $30.67 | $30.55 | $30.60 | $27.85 | 1,702,110 |
2019-02-20 | $30.59 | $30.74 | $30.59 | $30.66 | $27.91 | 1,579,011 |
2019-02-19 | $30.42 | $30.58 | $30.42 | $30.52 | $27.78 | 811,509 |
2019-02-15 | $30.42 | $30.52 | $30.39 | $30.50 | $27.76 | 1,126,331 |
2019-02-14 | $30.14 | $30.24 | $30.10 | $30.13 | $27.42 | 1,686,186 |
2019-02-13 | $30.23 | $30.27 | $30.18 | $30.19 | $27.48 | 1,142,463 |
2019-02-12 | $30.01 | $30.08 | $30.01 | $30.05 | $27.35 | 875,820 |
2019-02-11 | $29.77 | $29.81 | $29.72 | $29.77 | $27.10 | 814,770 |
2019-02-08 | $29.54 | $29.68 | $29.48 | $29.68 | $27.01 | 1,470,523 |
2019-02-07 | $29.87 | $29.93 | $29.67 | $29.75 | $27.08 | 1,806,668 |
2019-02-06 | $30.14 | $30.19 | $30.08 | $30.11 | $27.40 | 1,026,223 |
2019-02-05 | $30.10 | $30.21 | $30.10 | $30.17 | $27.46 | 3,393,038 |
2019-02-04 | $29.73 | $29.89 | $29.67 | $29.88 | $27.20 | 1,084,112 |
2019-02-01 | $29.64 | $29.75 | $29.59 | $29.68 | $27.01 | 2,799,080 |
2019-01-31 | $29.51 | $29.69 | $29.48 | $29.64 | $26.98 | 2,009,045 |
2019-01-30 | $29.57 | $29.72 | $29.49 | $29.62 | $26.96 | 2,543,787 |
2019-01-29 | $29.46 | $29.54 | $29.41 | $29.42 | $26.78 | 2,079,904 |
2019-01-28 | $29.25 | $29.31 | $29.15 | $29.29 | $26.66 | 1,667,557 |
2019-01-25 | $29.49 | $29.53 | $29.41 | $29.42 | $26.78 | 1,303,636 |
2019-01-24 | $29.21 | $29.33 | $29.16 | $29.29 | $26.66 | 1,041,404 |
2019-01-23 | $29.32 | $29.35 | $29.04 | $29.15 | $26.53 | 2,323,122 |
2019-01-22 | $29.25 | $29.30 | $29.04 | $29.10 | $26.49 | 1,304,405 |
2019-01-18 | $29.48 | $29.61 | $29.40 | $29.60 | $26.94 | 2,118,108 |
2019-01-17 | $28.88 | $29.19 | $28.88 | $29.12 | $26.50 | 1,616,083 |
2019-01-16 | $28.99 | $29.09 | $28.99 | $29.07 | $26.46 | 1,261,890 |
2019-01-15 | $28.84 | $29.01 | $28.83 | $28.93 | $26.33 | 1,291,615 |
2019-01-14 | $28.63 | $28.77 | $28.63 | $28.69 | $26.11 | 1,191,203 |
2019-01-11 | $28.82 | $28.90 | $28.80 | $28.86 | $26.27 | 1,343,759 |
2019-01-10 | $28.79 | $29.08 | $28.77 | $29.05 | $26.44 | 1,429,377 |
2019-01-09 | $28.94 | $28.95 | $28.75 | $28.82 | $26.23 | 1,051,422 |
2019-01-08 | $28.80 | $28.83 | $28.61 | $28.74 | $26.16 | 723,748 |
2019-01-07 | $28.36 | $28.58 | $28.30 | $28.49 | $25.93 | 1,017,767 |
2019-01-04 | $28.15 | $28.54 | $28.12 | $28.48 | $25.92 | 2,047,294 |
2019-01-03 | $27.85 | $27.86 | $27.57 | $27.63 | $25.15 | 2,725,728 |
2019-01-02 | $27.71 | $28.03 | $27.67 | $27.99 | $25.48 | 1,521,737 |
2018-12-31 | $28.09 | $28.23 | $27.80 | $27.90 | $25.39 | 3,637,274 |
2018-12-28 | $28.03 | $28.06 | $27.84 | $27.90 | $25.39 | 4,816,656 |
2018-12-27 | $27.52 | $27.85 | $27.28 | $27.84 | $25.34 | 5,500,880 |
2018-12-26 | $27.28 | $27.97 | $27.08 | $27.96 | $25.45 | 5,062,728 |
2018-12-24 | $27.40 | $27.55 | $27.07 | $27.10 | $24.67 | 2,343,690 |
2018-12-21 | $27.77 | $27.97 | $27.54 | $27.58 | $25.10 | 3,601,360 |
2018-12-20 | $28.10 | $28.21 | $27.75 | $27.89 | $25.38 | 3,842,927 |
2018-12-19 | $28.53 | $28.73 | $28.12 | $28.24 | $25.70 | 3,633,510 |
2018-12-18 | $29.17 | $29.26 | $28.99 | $29.05 | $25.89 | 2,188,130 |
2018-12-17 | $29.36 | $29.37 | $28.97 | $29.09 | $25.93 | 1,996,802 |
2018-12-14 | $29.55 | $29.64 | $29.42 | $29.43 | $26.23 | 1,891,839 |
2018-12-13 | $29.84 | $29.91 | $29.68 | $29.70 | $26.47 | 1,786,594 |
2018-12-12 | $29.80 | $29.92 | $29.74 | $29.75 | $26.52 | 1,780,920 |
2018-12-11 | $29.54 | $29.57 | $29.23 | $29.41 | $26.21 | 2,273,510 |
2018-12-10 | $29.25 | $29.38 | $28.94 | $29.26 | $26.08 | 3,746,816 |
2018-12-07 | $29.64 | $29.76 | $29.20 | $29.28 | $26.10 | 2,371,000 |
2018-12-06 | $29.32 | $29.61 | $29.05 | $29.57 | $26.35 | 2,922,653 |
2018-12-04 | $30.49 | $30.60 | $29.88 | $29.92 | $26.67 | 1,172,337 |
2018-12-03 | $30.81 | $30.85 | $30.25 | $30.78 | $27.43 | 854,900 |
2018-11-30 | $30.31 | $30.43 | $30.28 | $30.40 | $27.09 | 3,328,233 |
2018-11-29 | $30.46 | $30.54 | $30.36 | $30.43 | $27.12 | 653,545 |
2018-11-28 | $30.36 | $30.61 | $30.25 | $30.59 | $27.26 | 1,914,865 |
2018-11-27 | $30.22 | $30.34 | $30.13 | $30.34 | $27.04 | 805,133 |
2018-11-26 | $30.21 | $30.37 | $30.21 | $30.36 | $27.06 | 523,495 |
2018-11-23 | $29.76 | $29.94 | $29.76 | $29.85 | $26.60 | 396,389 |
2018-11-21 | $29.92 | $30.11 | $29.89 | $30.00 | $26.74 | 1,110,367 |
2018-11-20 | $29.63 | $29.78 | $29.51 | $29.58 | $26.36 | 2,412,404 |
2018-11-19 | $30.28 | $30.29 | $29.91 | $29.98 | $26.72 | 1,620,660 |
2018-11-16 | $30.08 | $30.35 | $30.02 | $30.28 | $26.99 | 1,221,669 |
2018-11-15 | $30.12 | $30.47 | $30.00 | $30.43 | $27.12 | 1,772,233 |
2018-11-14 | $30.55 | $30.57 | $30.14 | $30.28 | $26.99 | 1,640,450 |
2018-11-13 | $30.31 | $30.53 | $30.24 | $30.34 | $27.04 | 1,411,473 |
2018-11-12 | $30.53 | $30.54 | $30.27 | $30.30 | $27.01 | 486,240 |
2018-11-09 | $30.62 | $30.69 | $30.51 | $30.63 | $27.30 | 606,184 |
2018-11-08 | $30.86 | $30.90 | $30.71 | $30.77 | $27.42 | 896,625 |
2018-11-07 | $30.74 | $30.95 | $30.64 | $30.94 | $27.58 | 572,782 |
2018-11-06 | $30.44 | $30.60 | $30.44 | $30.59 | $27.26 | 990,060 |
2018-11-05 | $30.51 | $30.59 | $30.40 | $30.45 | $27.14 | 2,943,652 |
2018-11-02 | $30.70 | $30.74 | $30.34 | $30.51 | $27.19 | 1,302,719 |
2018-11-01 | $30.36 | $30.40 | $30.24 | $30.38 | $27.08 | 1,382,210 |
2018-10-31 | $30.35 | $30.44 | $30.26 | $30.26 | $26.97 | 717,135 |
2018-10-30 | $29.72 | $30.04 | $29.66 | $30.03 | $26.76 | 2,125,151 |
2018-10-29 | $29.94 | $30.05 | $29.33 | $29.57 | $26.35 | 2,515,926 |
2018-10-26 | $29.50 | $29.77 | $29.18 | $29.55 | $26.34 | 1,877,745 |
2018-10-25 | $29.65 | $30.01 | $29.59 | $29.85 | $26.60 | 1,559,217 |
2018-10-24 | $30.07 | $30.08 | $29.36 | $29.40 | $26.20 | 2,427,418 |
2018-10-23 | $29.88 | $30.24 | $29.74 | $30.12 | $26.85 | 1,494,310 |
2018-10-22 | $30.57 | $30.61 | $30.38 | $30.43 | $27.12 | 762,986 |
2018-10-19 | $30.51 | $30.65 | $30.45 | $30.50 | $27.18 | 715,735 |
2018-10-18 | $30.64 | $30.71 | $30.22 | $30.38 | $27.08 | 1,415,939 |
2018-10-17 | $30.78 | $30.83 | $30.54 | $30.73 | $27.39 | 1,154,425 |
2018-10-16 | $30.59 | $30.84 | $30.57 | $30.81 | $27.46 | 726,665 |
2018-10-15 | $30.22 | $30.40 | $30.15 | $30.27 | $26.98 | 1,337,257 |
2018-10-12 | $30.45 | $30.47 | $30.02 | $30.36 | $27.06 | 1,804,066 |
2018-10-11 | $30.57 | $30.69 | $29.97 | $30.20 | $26.92 | 1,501,186 |
2018-10-10 | $31.36 | $31.36 | $30.70 | $30.74 | $27.40 | 1,044,985 |
2018-10-09 | $31.34 | $31.55 | $31.33 | $31.48 | $28.06 | 481,600 |
2018-10-08 | $31.50 | $31.61 | $31.38 | $31.59 | $28.16 | 565,494 |
2018-10-05 | $31.89 | $31.92 | $31.66 | $31.77 | $28.32 | 772,828 |
2018-10-04 | $32.17 | $32.19 | $31.88 | $31.99 | $28.51 | 601,121 |
2018-10-03 | $32.43 | $32.52 | $32.38 | $32.43 | $28.90 | 574,181 |
2018-10-02 | $32.26 | $32.35 | $32.24 | $32.30 | $28.79 | 586,569 |
2018-10-01 | $32.49 | $32.56 | $32.43 | $32.47 | $28.94 | 408,235 |
2018-09-28 | $32.32 | $32.44 | $32.28 | $32.34 | $28.82 | 815,642 |
2018-09-27 | $32.44 | $32.63 | $32.44 | $32.49 | $28.96 | 783,004 |
2018-09-26 | $32.39 | $32.50 | $32.35 | $32.38 | $28.86 | 623,116 |
2018-09-25 | $32.41 | $32.43 | $32.33 | $32.34 | $28.82 | 314,201 |
2018-09-24 | $32.25 | $32.25 | $32.17 | $32.22 | $28.72 | 350,888 |
2018-09-21 | $32.32 | $32.39 | $32.29 | $32.32 | $28.81 | 775,243 |
2018-09-20 | $32.12 | $32.22 | $32.07 | $32.19 | $28.69 | 955,403 |
2018-09-19 | $31.89 | $32.00 | $31.89 | $31.99 | $28.51 | 431,473 |
2018-09-18 | $31.71 | $31.93 | $31.71 | $31.89 | $28.42 | 659,414 |
2018-09-17 | $31.65 | $31.69 | $31.50 | $31.50 | $28.08 | 461,676 |
2018-09-14 | $31.59 | $31.64 | $31.52 | $31.60 | $28.16 | 787,788 |
2018-09-13 | $31.48 | $31.54 | $31.41 | $31.48 | $28.06 | 601,176 |
2018-09-12 | $31.29 | $31.36 | $31.21 | $31.30 | $27.90 | 631,597 |
2018-09-11 | $31.10 | $31.28 | $31.08 | $31.26 | $27.86 | 494,268 |
2018-09-10 | $31.26 | $31.27 | $31.16 | $31.21 | $27.82 | 434,395 |
2018-09-07 | $31.00 | $31.13 | $30.95 | $31.06 | $27.68 | 564,342 |
2018-09-06 | $31.26 | $31.33 | $31.05 | $31.20 | $27.81 | 783,445 |
2018-09-05 | $31.43 | $31.46 | $31.29 | $31.37 | $27.96 | 608,720 |
2018-09-04 | $31.61 | $31.73 | $31.58 | $31.72 | $28.27 | 1,282,506 |
2018-08-31 | $31.90 | $31.96 | $31.78 | $31.89 | $28.42 | 692,536 |
2018-08-30 | $32.07 | $32.13 | $31.96 | $32.01 | $28.53 | 784,762 |
2018-08-29 | $32.24 | $32.34 | $32.20 | $32.32 | $28.81 | 1,452,675 |
2018-08-28 | $32.22 | $32.25 | $32.15 | $32.18 | $28.68 | 909,861 |
2018-08-27 | $32.10 | $32.24 | $32.10 | $32.22 | $28.72 | 1,415,492 |
2018-08-24 | $31.92 | $31.94 | $31.85 | $31.92 | $28.45 | 545,969 |
2018-08-23 | $31.84 | $31.91 | $31.82 | $31.85 | $28.39 | 1,010,793 |
2018-08-22 | $31.85 | $31.91 | $31.84 | $31.84 | $28.38 | 3,227,007 |
2018-08-21 | $31.86 | $31.88 | $31.78 | $31.78 | $28.32 | 466,643 |
2018-08-20 | $31.76 | $31.84 | $31.74 | $31.76 | $28.31 | 411,527 |
2018-08-17 | $31.51 | $31.75 | $31.48 | $31.68 | $28.24 | 520,853 |
2018-08-16 | $31.57 | $31.71 | $31.54 | $31.60 | $28.16 | 525,700 |
2018-08-15 | $31.51 | $31.51 | $31.27 | $31.42 | $28.00 | 1,368,867 |
2018-08-14 | $31.78 | $31.91 | $31.70 | $31.86 | $28.40 | 478,396 |
2018-08-13 | $31.81 | $31.85 | $31.70 | $31.75 | $28.30 | 756,007 |
2018-08-10 | $31.92 | $31.94 | $31.80 | $31.88 | $28.41 | 527,324 |
2018-08-09 | $32.33 | $32.35 | $32.29 | $32.31 | $28.80 | 609,975 |
2018-08-08 | $32.30 | $32.33 | $32.24 | $32.27 | $28.76 | 352,367 |
2018-08-07 | $32.35 | $32.39 | $32.30 | $32.32 | $28.81 | 340,259 |
2018-08-06 | $32.07 | $32.18 | $32.06 | $32.12 | $28.63 | 290,926 |
2018-08-03 | $32.07 | $32.20 | $32.05 | $32.19 | $28.69 | 498,380 |
2018-08-02 | $31.97 | $32.18 | $31.97 | $32.17 | $28.67 | 456,790 |
2018-08-01 | $32.38 | $32.38 | $32.21 | $32.29 | $28.78 | 444,845 |
2018-07-31 | $32.43 | $32.49 | $32.34 | $32.37 | $28.85 | 527,746 |
2018-07-30 | $32.42 | $32.43 | $32.26 | $32.30 | $28.79 | 621,018 |
2018-07-27 | $32.47 | $32.50 | $32.31 | $32.37 | $28.85 | 1,047,634 |
2018-07-26 | $32.27 | $32.37 | $32.26 | $32.29 | $28.78 | 625,087 |
2018-07-25 | $32.09 | $32.34 | $32.05 | $32.33 | $28.81 | 1,043,482 |
2018-07-24 | $32.23 | $32.27 | $32.12 | $32.17 | $28.67 | 1,035,369 |
2018-07-23 | $31.95 | $32.02 | $31.93 | $32.01 | $28.53 | 756,428 |
2018-07-20 | $31.88 | $32.05 | $31.86 | $31.95 | $28.48 | 729,083 |
2018-07-19 | $32.07 | $32.08 | $31.98 | $32.03 | $28.55 | 1,218,485 |
2018-07-18 | $32.07 | $32.13 | $32.03 | $32.08 | $28.59 | 424,648 |
2018-07-17 | $31.80 | $32.06 | $31.80 | $32.01 | $28.53 | 591,814 |
2018-07-16 | $31.84 | $31.86 | $31.78 | $31.83 | $28.37 | 405,345 |
2018-07-13 | $31.89 | $31.91 | $31.82 | $31.89 | $28.42 | 345,949 |
2018-07-12 | $31.72 | $31.83 | $31.67 | $31.80 | $28.34 | 323,816 |
2018-07-11 | $31.52 | $31.60 | $31.45 | $31.52 | $28.09 | 880,574 |
2018-07-10 | $31.86 | $31.90 | $31.81 | $31.88 | $28.41 | 368,617 |
2018-07-09 | $31.72 | $31.85 | $31.70 | $31.83 | $28.37 | 482,940 |
2018-07-06 | $31.38 | $31.59 | $31.37 | $31.53 | $28.10 | 740,144 |
2018-07-05 | $31.42 | $31.49 | $31.34 | $31.45 | $28.03 | 471,022 |
2018-07-03 | $31.39 | $31.42 | $31.22 | $31.23 | $27.83 | 1,743,568 |
2018-07-02 | $31.14 | $31.26 | $31.10 | $31.25 | $27.85 | 611,301 |
2018-06-29 | $31.52 | $31.58 | $31.39 | $31.40 | $27.99 | 619,211 |
2018-06-28 | $31.27 | $31.45 | $31.17 | $31.41 | $27.99 | 776,664 |
2018-06-27 | $31.50 | $31.59 | $31.25 | $31.25 | $27.85 | 2,003,632 |
2018-06-26 | $31.34 | $31.42 | $31.21 | $31.34 | $27.93 | 1,250,710 |
2018-06-25 | $31.41 | $31.43 | $31.08 | $31.19 | $27.80 | 1,600,200 |
2018-06-22 | $31.72 | $31.80 | $31.64 | $31.67 | $28.23 | 772,301 |
2018-06-21 | $31.59 | $31.60 | $31.37 | $31.40 | $27.99 | 1,395,257 |
2018-06-20 | $31.78 | $31.78 | $31.65 | $31.71 | $28.26 | 1,692,920 |
2018-06-19 | $31.81 | $31.97 | $31.76 | $31.96 | $28.22 | 597,404 |
2018-06-18 | $32.08 | $32.21 | $32.03 | $32.20 | $28.43 | 878,384 |
2018-06-15 | $32.40 | $32.43 | $32.28 | $32.41 | $28.62 | 444,199 |
2018-06-14 | $32.47 | $32.65 | $32.46 | $32.58 | $28.77 | 355,583 |
2018-06-13 | $32.43 | $32.43 | $32.31 | $32.33 | $28.55 | 317,937 |
2018-06-12 | $32.40 | $32.42 | $32.32 | $32.33 | $28.55 | 714,722 |
2018-06-11 | $32.36 | $32.53 | $32.32 | $32.48 | $28.68 | 630,767 |
2018-06-08 | $32.18 | $32.25 | $32.09 | $32.21 | $28.44 | 1,540,719 |
2018-06-07 | $32.33 | $32.35 | $32.06 | $32.14 | $28.38 | 2,307,804 |
2018-06-06 | $32.17 | $32.37 | $32.08 | $32.37 | $28.58 | 1,399,197 |
2018-06-05 | $32.26 | $32.29 | $32.10 | $32.15 | $28.39 | 1,269,351 |
2018-06-04 | $32.29 | $32.32 | $32.21 | $32.24 | $28.47 | 790,936 |
2018-06-01 | $32.11 | $32.16 | $32.07 | $32.16 | $28.40 | 1,177,109 |
2018-05-31 | $31.94 | $31.96 | $31.71 | $31.83 | $28.10 | 2,725,011 |
2018-05-30 | $31.90 | $32.08 | $31.84 | $32.05 | $28.30 | 761,225 |
2018-05-29 | $31.86 | $31.96 | $31.61 | $31.75 | $28.03 | 1,145,825 |
2018-05-25 | $32.23 | $32.28 | $32.17 | $32.25 | $28.48 | 637,601 |
2018-05-24 | $32.41 | $32.43 | $32.15 | $32.35 | $28.56 | 699,672 |
2018-05-23 | $32.51 | $32.58 | $32.41 | $32.58 | $28.77 | 295,651 |
2018-05-22 | $32.91 | $32.96 | $32.82 | $32.84 | $29.00 | 346,883 |
2018-05-21 | $32.90 | $32.94 | $32.86 | $32.89 | $29.04 | 932,504 |
2018-05-18 | $32.75 | $32.78 | $32.68 | $32.70 | $28.87 | 591,393 |
2018-05-17 | $32.72 | $32.85 | $32.71 | $32.78 | $28.94 | 929,712 |
2018-05-16 | $32.61 | $32.70 | $32.60 | $32.69 | $28.86 | 876,110 |
2018-05-15 | $32.61 | $32.66 | $32.55 | $32.63 | $28.81 | 792,779 |
2018-05-14 | $32.63 | $32.71 | $32.62 | $32.66 | $28.84 | 561,709 |
2018-05-11 | $32.56 | $32.63 | $32.54 | $32.57 | $28.76 | 828,361 |
2018-05-10 | $32.44 | $32.56 | $32.41 | $32.54 | $28.73 | 669,267 |
2018-05-09 | $32.28 | $32.47 | $32.28 | $32.46 | $28.66 | 669,875 |
2018-05-08 | $32.24 | $32.32 | $32.19 | $32.32 | $28.54 | 705,026 |
2018-05-07 | $32.23 | $32.31 | $32.18 | $32.25 | $28.48 | 1,028,022 |
2018-05-04 | $31.95 | $32.22 | $31.86 | $32.18 | $28.41 | 858,826 |
2018-05-03 | $32.03 | $32.07 | $31.83 | $32.04 | $28.29 | 1,194,935 |
2018-05-02 | $32.13 | $32.17 | $32.05 | $32.07 | $28.32 | 914,975 |
2018-05-01 | $32.01 | $32.03 | $31.84 | $32.00 | $28.25 | 930,402 |
2018-04-30 | $31.97 | $32.07 | $31.90 | $31.90 | $28.17 | 868,295 |
2018-04-27 | $31.93 | $31.96 | $31.82 | $31.91 | $28.17 | 1,511,667 |
2018-04-26 | $31.69 | $31.91 | $31.68 | $31.87 | $28.14 | 2,409,276 |
2018-04-25 | $31.54 | $31.65 | $31.44 | $31.60 | $27.90 | 1,433,280 |
2018-04-24 | $31.76 | $31.80 | $31.44 | $31.53 | $27.84 | 1,317,282 |
2018-04-23 | $31.60 | $31.70 | $31.58 | $31.68 | $27.97 | 1,120,352 |
2018-04-20 | $31.55 | $31.56 | $31.46 | $31.52 | $27.83 | 845,410 |
2018-04-19 | $31.49 | $31.53 | $31.40 | $31.49 | $27.80 | 558,819 |
2018-04-18 | $31.48 | $31.56 | $31.44 | $31.52 | $27.83 | 873,365 |
2018-04-17 | $31.25 | $31.38 | $31.24 | $31.33 | $27.66 | 1,042,092 |
2018-04-16 | $31.18 | $31.20 | $31.10 | $31.13 | $27.49 | 585,966 |
2018-04-13 | $31.30 | $31.30 | $31.08 | $31.19 | $27.54 | 634,005 |
2018-04-12 | $31.13 | $31.21 | $31.10 | $31.16 | $27.51 | 580,866 |
2018-04-11 | $31.03 | $31.14 | $30.99 | $30.99 | $27.36 | 1,229,446 |
2018-04-10 | $31.08 | $31.20 | $31.06 | $31.15 | $27.50 | 758,150 |
2018-04-09 | $30.91 | $31.06 | $30.82 | $30.84 | $27.23 | 707,865 |
2018-04-06 | $30.88 | $30.99 | $30.56 | $30.65 | $27.06 | 1,283,191 |
2018-04-05 | $30.86 | $31.06 | $30.85 | $31.00 | $27.37 | 1,554,724 |
2018-04-04 | $30.14 | $30.65 | $30.14 | $30.62 | $27.04 | 1,383,272 |
2018-04-03 | $30.52 | $30.59 | $30.36 | $30.57 | $26.99 | 1,292,397 |
2018-04-02 | $30.55 | $30.66 | $30.06 | $30.26 | $26.72 | 1,456,933 |
2018-03-29 | $30.62 | $30.84 | $30.56 | $30.71 | $27.12 | 1,349,707 |
2018-03-28 | $30.36 | $30.58 | $30.24 | $30.46 | $26.89 | 1,764,358 |
2018-03-27 | $30.42 | $30.45 | $29.90 | $29.98 | $26.47 | 4,052,948 |
2018-03-26 | $30.06 | $30.14 | $29.72 | $30.14 | $26.61 | 2,420,827 |
2018-03-23 | $30.13 | $30.15 | $29.64 | $29.64 | $26.17 | 8,851,629 |
2018-03-22 | $30.35 | $30.43 | $30.09 | $30.09 | $26.57 | 6,050,654 |
2018-03-21 | $30.69 | $30.88 | $30.62 | $30.64 | $27.05 | 772,279 |
2018-03-20 | $30.72 | $30.89 | $30.72 | $30.83 | $27.22 | 676,555 |
2018-03-19 | $30.84 | $30.85 | $30.51 | $30.69 | $27.10 | 1,271,681 |
2018-03-16 | $30.94 | $31.12 | $30.94 | $31.03 | $27.40 | 416,575 |
2018-03-15 | $30.94 | $31.08 | $30.92 | $31.03 | $27.40 | 661,306 |
2018-03-14 | $31.10 | $31.13 | $30.83 | $30.90 | $27.28 | 980,569 |
2018-03-13 | $31.20 | $31.23 | $30.79 | $30.85 | $27.24 | 2,044,953 |
2018-03-12 | $31.17 | $31.23 | $31.08 | $31.12 | $27.48 | 1,537,144 |
2018-03-09 | $31.05 | $31.19 | $31.01 | $31.19 | $27.54 | 840,700 |
2018-03-08 | $30.88 | $30.99 | $30.86 | $30.95 | $27.33 | 1,006,700 |
2018-03-07 | $30.57 | $30.76 | $30.53 | $30.71 | $27.12 | 1,261,295 |
2018-03-06 | $30.78 | $30.82 | $30.65 | $30.76 | $27.16 | 905,672 |
2018-03-05 | $30.25 | $30.69 | $30.25 | $30.64 | $27.05 | 2,184,197 |
2018-03-02 | $30.24 | $30.48 | $30.12 | $30.46 | $26.89 | 1,182,049 |
2018-03-01 | $30.90 | $31.00 | $30.41 | $30.49 | $26.92 | 1,236,311 |
2018-02-28 | $31.37 | $31.40 | $31.03 | $31.04 | $27.41 | 1,233,468 |
2018-02-27 | $31.48 | $31.56 | $31.30 | $31.30 | $27.64 | 1,104,961 |
2018-02-26 | $31.48 | $31.63 | $31.40 | $31.61 | $27.91 | 725,165 |
2018-02-23 | $31.19 | $31.37 | $31.12 | $31.34 | $27.67 | 1,841,560 |
2018-02-22 | $31.02 | $31.22 | $30.97 | $31.02 | $27.39 | 1,095,757 |
2018-02-21 | $31.15 | $31.31 | $31.02 | $31.03 | $27.40 | 904,777 |
2018-02-20 | $31.04 | $31.20 | $30.98 | $31.03 | $27.40 | 842,091 |
2018-02-16 | $31.02 | $31.20 | $31.01 | $31.14 | $27.49 | 1,118,187 |
2018-02-15 | $30.87 | $30.91 | $30.65 | $30.83 | $27.22 | 1,950,051 |
2018-02-14 | $30.37 | $30.81 | $30.37 | $30.78 | $27.18 | 1,391,429 |
2018-02-13 | $30.37 | $30.53 | $30.35 | $30.49 | $26.92 | 721,280 |
2018-02-12 | $30.57 | $30.82 | $30.49 | $30.76 | $27.16 | 1,408,882 |
2018-02-09 | $30.44 | $30.53 | $29.66 | $30.40 | $26.84 | 3,928,813 |
2018-02-08 | $30.98 | $31.00 | $30.20 | $30.21 | $26.67 | 2,052,515 |
2018-02-07 | $31.02 | $31.30 | $30.98 | $31.02 | $27.39 | 2,203,469 |
2018-02-06 | $30.62 | $31.31 | $30.62 | $31.25 | $27.59 | 2,901,467 |
2018-02-05 | $31.44 | $31.62 | $30.45 | $30.54 | $26.97 | 4,396,823 |
2018-02-02 | $32.12 | $32.14 | $31.74 | $31.76 | $28.04 | 974,919 |
2018-02-01 | $32.23 | $32.34 | $32.16 | $32.20 | $28.43 | 1,037,326 |
2018-01-31 | $32.35 | $32.39 | $32.23 | $32.26 | $28.48 | 888,744 |
2018-01-30 | $32.38 | $32.42 | $32.29 | $32.33 | $28.55 | 1,040,769 |
2018-01-29 | $32.69 | $32.71 | $32.61 | $32.64 | $28.82 | 1,102,396 |
2018-01-26 | $32.75 | $32.86 | $32.69 | $32.85 | $29.00 | 1,204,337 |
2018-01-25 | $32.76 | $32.76 | $32.53 | $32.68 | $28.85 | 1,860,062 |
2018-01-24 | $32.91 | $32.93 | $32.64 | $32.77 | $28.93 | 1,335,580 |
2018-01-23 | $33.01 | $33.05 | $32.95 | $33.02 | $29.15 | 1,024,557 |
2018-01-22 | $32.88 | $33.03 | $32.87 | $33.01 | $29.15 | 980,364 |
2018-01-19 | $32.85 | $32.90 | $32.78 | $32.90 | $29.05 | 1,035,533 |
2018-01-18 | $32.67 | $32.74 | $32.60 | $32.71 | $28.88 | 843,453 |
2018-01-17 | $32.73 | $32.87 | $32.64 | $32.81 | $28.97 | 982,304 |
2018-01-16 | $32.77 | $32.85 | $32.51 | $32.55 | $28.74 | 1,584,246 |
2018-01-12 | $32.65 | $32.77 | $32.65 | $32.77 | $28.93 | 1,346,462 |
2018-01-11 | $32.60 | $32.72 | $32.57 | $32.70 | $28.87 | 2,165,236 |
2018-01-10 | $32.64 | $32.67 | $32.57 | $32.60 | $28.78 | 2,626,108 |
2018-01-09 | $32.74 | $32.78 | $32.69 | $32.77 | $28.93 | 485,131 |
2018-01-08 | $32.65 | $32.71 | $32.63 | $32.70 | $28.87 | 618,703 |
2018-01-05 | $32.58 | $32.65 | $32.52 | $32.63 | $28.81 | 511,445 |
2018-01-04 | $32.39 | $32.46 | $32.35 | $32.41 | $28.62 | 1,301,163 |
2018-01-03 | $31.91 | $32.15 | $31.91 | $32.15 | $28.39 | 1,167,641 |
2018-01-02 | $31.72 | $31.85 | $31.70 | $31.84 | $28.11 | 1,410,670 |
2017-12-29 | $31.86 | $31.87 | $31.75 | $31.78 | $28.06 | 877,256 |
2017-12-28 | $31.90 | $31.90 | $31.83 | $31.84 | $28.11 | 751,716 |
2017-12-27 | $31.90 | $31.95 | $31.86 | $31.91 | $28.17 | 753,223 |
2017-12-26 | $31.89 | $31.94 | $31.86 | $31.92 | $28.18 | 380,495 |
2017-12-22 | $31.86 | $31.92 | $31.84 | $31.91 | $28.17 | 796,983 |
2017-12-21 | $31.84 | $31.95 | $31.81 | $31.84 | $28.11 | 2,045,850 |
2017-12-20 | $31.86 | $31.88 | $31.70 | $31.76 | $28.04 | 908,341 |
2017-12-19 | $31.88 | $31.93 | $31.80 | $31.81 | $28.09 | 703,717 |
2017-12-18 | $32.23 | $32.34 | $32.23 | $32.32 | $28.20 | 873,845 |
2017-12-15 | $31.90 | $32.04 | $31.88 | $31.99 | $27.91 | 1,617,771 |
2017-12-14 | $32.06 | $32.08 | $31.86 | $31.90 | $27.83 | 510,568 |
2017-12-13 | $32.15 | $32.18 | $32.04 | $32.05 | $27.96 | 877,575 |
2017-12-12 | $32.11 | $32.21 | $32.09 | $32.15 | $28.05 | 492,071 |
2017-12-11 | $32.03 | $32.11 | $32.02 | $32.11 | $28.02 | 942,540 |
2017-12-08 | $31.96 | $32.03 | $31.92 | $32.01 | $27.93 | 1,111,215 |
2017-12-07 | $31.69 | $31.81 | $31.67 | $31.79 | $27.74 | 669,230 |
2017-12-06 | $31.58 | $31.71 | $31.56 | $31.61 | $27.58 | 674,786 |
2017-12-05 | $31.75 | $31.80 | $31.63 | $31.64 | $27.61 | 1,420,331 |
2017-12-04 | $31.88 | $31.88 | $31.67 | $31.67 | $27.63 | 1,165,136 |
2017-12-01 | $31.75 | $31.88 | $31.42 | $31.69 | $27.65 | 1,949,186 |
2017-11-30 | $31.97 | $31.98 | $31.80 | $31.83 | $27.77 | 693,167 |
2017-11-29 | $32.04 | $32.06 | $31.79 | $31.86 | $27.80 | 849,132 |
2017-11-28 | $31.85 | $31.98 | $31.82 | $31.97 | $27.89 | 927,018 |
2017-11-27 | $31.76 | $31.81 | $31.69 | $31.70 | $27.66 | 576,882 |
2017-11-24 | $31.88 | $31.91 | $31.85 | $31.89 | $27.82 | 259,148 |
2017-11-22 | $31.93 | $31.93 | $31.70 | $31.71 | $27.67 | 548,336 |
2017-11-21 | $31.85 | $31.91 | $31.85 | $31.87 | $27.81 | 484,514 |
2017-11-20 | $31.64 | $31.73 | $31.63 | $31.69 | $27.65 | 488,261 |
2017-11-17 | $31.56 | $31.59 | $31.49 | $31.52 | $27.50 | 641,445 |
2017-11-16 | $31.63 | $31.76 | $31.60 | $31.72 | $27.68 | 965,939 |
2017-11-15 | $31.29 | $31.47 | $31.21 | $31.43 | $27.42 | 1,240,603 |
2017-11-14 | $31.63 | $31.67 | $31.55 | $31.60 | $27.57 | 1,000,348 |
2017-11-13 | $31.60 | $31.80 | $31.58 | $31.79 | $27.74 | 789,324 |
2017-11-10 | $31.88 | $31.89 | $31.79 | $31.85 | $27.79 | 1,086,272 |
2017-11-09 | $31.99 | $32.02 | $31.79 | $31.97 | $27.89 | 1,618,735 |
2017-11-08 | $32.20 | $32.33 | $32.19 | $32.27 | $28.16 | 714,321 |
2017-11-07 | $32.27 | $32.31 | $32.12 | $32.17 | $28.07 | 1,184,722 |
2017-11-06 | $32.21 | $32.25 | $32.19 | $32.25 | $28.14 | 696,024 |
2017-11-03 | $32.19 | $32.29 | $32.16 | $32.29 | $28.17 | 1,541,463 |
2017-11-02 | $32.14 | $32.24 | $32.02 | $32.22 | $28.11 | 1,311,139 |
2017-11-01 | $32.23 | $32.24 | $32.11 | $32.16 | $28.06 | 884,994 |
2017-10-31 | $31.99 | $32.05 | $31.95 | $32.02 | $27.94 | 1,135,968 |
2017-10-30 | $31.88 | $31.94 | $31.84 | $31.87 | $27.81 | 584,908 |
2017-10-27 | $31.89 | $31.93 | $31.84 | $31.92 | $27.85 | 815,194 |
2017-10-26 | $31.71 | $31.86 | $31.71 | $31.82 | $27.76 | 1,001,469 |
2017-10-25 | $31.69 | $31.71 | $31.43 | $31.56 | $27.54 | 863,297 |
2017-10-24 | $31.74 | $31.79 | $31.70 | $31.75 | $27.70 | 577,108 |
2017-10-23 | $31.78 | $31.78 | $31.61 | $31.64 | $27.61 | 646,130 |
2017-10-20 | $31.65 | $31.68 | $31.61 | $31.66 | $27.62 | 1,034,732 |
2017-10-19 | $31.47 | $31.56 | $31.44 | $31.55 | $27.53 | 1,315,120 |
2017-10-18 | $31.68 | $31.70 | $31.65 | $31.69 | $27.65 | 462,327 |
2017-10-17 | $31.61 | $31.62 | $31.54 | $31.59 | $27.56 | 958,760 |
2017-10-16 | $31.58 | $31.60 | $31.51 | $31.58 | $27.55 | 875,125 |
2017-10-13 | $31.46 | $31.55 | $31.45 | $31.53 | $27.51 | 783,734 |
2017-10-12 | $31.43 | $31.48 | $31.40 | $31.43 | $27.42 | 723,102 |
2017-10-11 | $31.35 | $31.43 | $31.35 | $31.41 | $27.41 | 545,901 |
2017-10-10 | $31.34 | $31.42 | $31.27 | $31.42 | $27.41 | 1,247,873 |
2017-10-09 | $31.30 | $31.31 | $31.22 | $31.24 | $27.26 | 637,599 |
2017-10-06 | $31.26 | $31.30 | $31.23 | $31.27 | $27.28 | 902,331 |
2017-10-05 | $31.21 | $31.32 | $31.21 | $31.30 | $27.31 | 712,532 |
2017-10-04 | $31.16 | $31.22 | $31.15 | $31.16 | $27.19 | 2,337,008 |
2017-10-03 | $31.20 | $31.28 | $31.17 | $31.25 | $27.27 | 789,110 |
2017-10-02 | $31.07 | $31.18 | $31.06 | $31.16 | $27.19 | 855,105 |
2017-09-29 | $30.92 | $31.04 | $30.91 | $31.03 | $27.07 | 839,634 |
2017-09-28 | $30.81 | $30.89 | $30.80 | $30.88 | $26.94 | 489,059 |
2017-09-27 | $30.84 | $30.89 | $30.77 | $30.84 | $26.91 | 1,783,981 |
2017-09-26 | $30.71 | $30.75 | $30.65 | $30.69 | $26.78 | 1,189,096 |
2017-09-25 | $30.71 | $30.77 | $30.62 | $30.67 | $26.76 | 563,257 |
2017-09-22 | $30.68 | $30.74 | $30.68 | $30.74 | $26.82 | 2,345,682 |
2017-09-21 | $30.69 | $30.71 | $30.65 | $30.68 | $26.77 | 675,318 |
2017-09-20 | $30.64 | $30.79 | $30.61 | $30.79 | $26.86 | 662,823 |
2017-09-19 | $30.62 | $30.67 | $30.62 | $30.67 | $26.76 | 719,951 |
2017-09-18 | $30.57 | $30.60 | $30.55 | $30.58 | $26.68 | 549,206 |
2017-09-15 | $30.38 | $30.46 | $30.36 | $30.44 | $26.56 | 585,334 |
2017-09-14 | $30.48 | $30.55 | $30.47 | $30.52 | $26.63 | 1,372,851 |
2017-09-13 | $30.53 | $30.61 | $30.53 | $30.58 | $26.68 | 567,348 |
2017-09-12 | $30.57 | $30.61 | $30.54 | $30.60 | $26.70 | 821,973 |
2017-09-11 | $30.36 | $30.51 | $30.36 | $30.49 | $26.60 | 915,069 |
2017-09-08 | $30.07 | $30.10 | $30.00 | $30.02 | $26.19 | 826,362 |
2017-09-07 | $30.14 | $30.18 | $30.06 | $30.12 | $26.28 | 4,151,305 |
2017-09-06 | $29.99 | $30.14 | $29.98 | $30.07 | $26.24 | 2,837,677 |
2017-09-05 | $30.06 | $30.07 | $29.79 | $29.86 | $26.05 | 1,821,177 |
2017-09-01 | $30.23 | $30.30 | $30.23 | $30.28 | $26.42 | 912,605 |
2017-08-31 | $30.17 | $30.22 | $30.13 | $30.18 | $26.33 | 1,134,895 |
2017-08-30 | $29.92 | $30.02 | $29.92 | $29.99 | $26.17 | 1,788,365 |
2017-08-29 | $29.67 | $29.92 | $29.64 | $29.91 | $26.10 | 1,505,237 |
2017-08-28 | $30.07 | $30.07 | $29.94 | $29.98 | $26.16 | 645,671 |
2017-08-25 | $30.13 | $30.20 | $30.03 | $30.04 | $26.21 | 1,354,776 |
2017-08-24 | $30.13 | $30.15 | $30.04 | $30.07 | $26.24 | 654,550 |
2017-08-23 | $30.02 | $30.10 | $30.01 | $30.07 | $26.24 | 995,654 |
2017-08-22 | $30.02 | $30.18 | $30.02 | $30.16 | $26.31 | 1,534,688 |
2017-08-21 | $29.88 | $29.91 | $29.80 | $29.87 | $26.06 | 3,567,129 |
2017-08-18 | $29.92 | $30.07 | $29.85 | $29.97 | $26.15 | 1,114,794 |
2017-08-17 | $30.21 | $30.26 | $29.95 | $29.96 | $26.14 | 1,636,532 |
2017-08-16 | $30.37 | $30.39 | $30.25 | $30.28 | $26.42 | 989,706 |
2017-08-15 | $30.22 | $30.23 | $30.13 | $30.18 | $26.33 | 749,181 |
2017-08-14 | $30.05 | $30.14 | $30.05 | $30.10 | $26.26 | 852,756 |
2017-08-11 | $29.80 | $29.85 | $29.73 | $29.74 | $25.95 | 2,234,783 |
2017-08-10 | $30.14 | $30.14 | $29.84 | $29.86 | $26.05 | 2,053,183 |
2017-08-09 | $30.27 | $30.36 | $30.24 | $30.35 | $26.48 | 1,727,941 |
2017-08-08 | $30.46 | $30.61 | $30.43 | $30.46 | $26.58 | 1,299,188 |
2017-08-07 | $30.52 | $30.57 | $30.52 | $30.55 | $26.65 | 1,249,745 |
2017-08-04 | $30.46 | $30.56 | $30.46 | $30.53 | $26.64 | 1,775,941 |
2017-08-03 | $30.35 | $30.37 | $30.30 | $30.32 | $26.45 | 1,742,372 |
2017-08-02 | $30.36 | $30.37 | $30.23 | $30.32 | $26.45 | 1,384,331 |
2017-08-01 | $30.37 | $30.39 | $30.31 | $30.35 | $26.48 | 1,374,041 |
2017-07-31 | $30.23 | $30.26 | $30.10 | $30.13 | $26.29 | 1,776,492 |
2017-07-28 | $30.17 | $30.19 | $30.08 | $30.16 | $26.31 | 894,188 |
2017-07-27 | $30.37 | $30.40 | $30.18 | $30.29 | $26.43 | 2,176,561 |
2017-07-26 | $30.32 | $30.36 | $30.23 | $30.27 | $26.41 | 1,542,156 |
2017-07-25 | $30.25 | $30.27 | $30.20 | $30.23 | $26.38 | 782,419 |
2017-07-24 | $30.08 | $30.13 | $30.00 | $30.11 | $26.27 | 1,423,067 |
2017-07-21 | $30.20 | $30.23 | $30.09 | $30.19 | $26.34 | 1,262,588 |
2017-07-20 | $30.49 | $30.50 | $30.33 | $30.42 | $26.54 | 1,191,349 |
2017-07-19 | $30.27 | $30.39 | $30.27 | $30.38 | $26.51 | 1,489,821 |
2017-07-18 | $30.17 | $30.24 | $30.13 | $30.23 | $26.38 | 3,442,164 |
2017-07-17 | $30.35 | $30.41 | $30.33 | $30.33 | $26.46 | 1,522,314 |
2017-07-14 | $30.33 | $30.42 | $30.30 | $30.40 | $26.52 | 1,282,148 |
2017-07-13 | $30.35 | $30.42 | $30.33 | $30.38 | $26.51 | 1,194,059 |
2017-07-12 | $30.28 | $30.38 | $30.28 | $30.33 | $26.46 | 1,132,571 |
2017-07-11 | $30.06 | $30.12 | $30.00 | $30.12 | $26.28 | 1,779,782 |
2017-07-10 | $30.06 | $30.14 | $30.05 | $30.11 | $26.27 | 1,199,896 |
2017-07-07 | $29.99 | $30.06 | $29.92 | $30.03 | $26.20 | 60,086,104 |
2017-07-06 | $29.98 | $30.05 | $29.91 | $30.00 | $26.17 | 1,041,374 |
2017-07-05 | $30.18 | $30.22 | $30.09 | $30.21 | $26.36 | 887,668 |
2017-07-03 | $30.11 | $30.23 | $30.11 | $30.16 | $26.31 | 652,013 |
2017-06-30 | $30.08 | $30.09 | $29.89 | $30.02 | $26.19 | 918,768 |
2017-06-29 | $30.28 | $30.28 | $29.86 | $29.97 | $26.15 | 1,982,005 |
2017-06-28 | $30.36 | $30.42 | $30.26 | $30.41 | $26.53 | 1,008,882 |
2017-06-27 | $30.35 | $30.38 | $30.23 | $30.24 | $26.38 | 982,131 |
2017-06-26 | $30.52 | $30.56 | $30.41 | $30.45 | $26.57 | 1,005,951 |
2017-06-23 | $30.30 | $30.36 | $30.25 | $30.35 | $26.48 | 591,504 |
2017-06-22 | $30.34 | $30.41 | $30.31 | $30.34 | $26.47 | 1,043,980 |
2017-06-21 | $30.36 | $30.42 | $30.30 | $30.33 | $26.46 | 1,008,813 |
2017-06-20 | $31.14 | $31.14 | $30.94 | $30.99 | $26.54 | 1,134,404 |
2017-06-19 | $31.10 | $31.21 | $31.10 | $31.18 | $26.71 | 5,553,548 |
2017-06-16 | $30.83 | $30.93 | $30.76 | $30.91 | $26.47 | 1,072,813 |
2017-06-15 | $30.54 | $30.74 | $30.54 | $30.73 | $26.32 | 1,371,603 |
2017-06-14 | $30.97 | $30.97 | $30.78 | $30.89 | $26.46 | 1,468,639 |
2017-06-13 | $30.92 | $30.97 | $30.87 | $30.97 | $26.53 | 835,927 |
2017-06-12 | $30.75 | $30.79 | $30.68 | $30.76 | $26.35 | 961,306 |
2017-06-09 | $30.87 | $30.96 | $30.75 | $30.84 | $26.41 | 1,330,137 |
2017-06-08 | $30.78 | $30.85 | $30.77 | $30.82 | $26.40 | 894,587 |
2017-06-07 | $30.89 | $30.92 | $30.72 | $30.81 | $26.39 | 1,153,806 |
2017-06-06 | $30.80 | $30.86 | $30.75 | $30.80 | $26.38 | 1,321,429 |
2017-06-05 | $31.00 | $31.02 | $30.96 | $30.99 | $26.54 | 682,699 |
2017-06-02 | $31.12 | $31.16 | $31.03 | $31.15 | $26.68 | 1,312,036 |
2017-06-01 | $30.88 | $31.00 | $30.87 | $30.97 | $26.53 | 1,143,509 |
2017-05-31 | $30.83 | $30.86 | $30.67 | $30.72 | $26.31 | 1,316,999 |
2017-05-30 | $30.71 | $30.74 | $30.67 | $30.69 | $26.29 | 1,014,285 |
2017-05-26 | $30.73 | $30.80 | $30.73 | $30.80 | $26.38 | 787,848 |
2017-05-25 | $30.83 | $30.87 | $30.76 | $30.82 | $26.40 | 908,283 |
2017-05-24 | $30.79 | $30.81 | $30.74 | $30.79 | $26.37 | 892,455 |
2017-05-23 | $30.78 | $30.84 | $30.74 | $30.84 | $26.41 | 1,068,754 |
2017-05-22 | $30.70 | $30.76 | $30.68 | $30.75 | $26.34 | 755,981 |
2017-05-19 | $30.58 | $30.72 | $30.58 | $30.68 | $26.28 | 1,051,608 |
2017-05-18 | $30.33 | $30.58 | $30.30 | $30.51 | $26.13 | 1,972,783 |
2017-05-17 | $30.71 | $30.75 | $30.38 | $30.38 | $26.02 | 2,971,897 |
2017-05-16 | $31.02 | $31.04 | $30.92 | $30.99 | $26.54 | 1,759,489 |
2017-05-15 | $30.84 | $30.96 | $30.84 | $30.96 | $26.52 | 1,462,251 |
2017-05-12 | $30.77 | $30.85 | $30.74 | $30.83 | $26.41 | 3,239,263 |
2017-05-11 | $30.78 | $30.80 | $30.66 | $30.79 | $26.37 | 1,175,193 |
2017-05-10 | $30.80 | $30.88 | $30.79 | $30.86 | $26.43 | 1,031,579 |
2017-05-09 | $30.85 | $30.85 | $30.74 | $30.81 | $26.39 | 1,124,237 |
2017-05-08 | $30.69 | $30.73 | $30.67 | $30.73 | $26.32 | 1,035,194 |
2017-05-05 | $30.58 | $30.81 | $30.57 | $30.81 | $26.39 | 1,194,694 |
2017-05-04 | $30.45 | $30.51 | $30.39 | $30.50 | $26.12 | 1,539,197 |
2017-05-03 | $30.26 | $30.37 | $30.21 | $30.37 | $26.01 | 4,394,936 |
2017-05-02 | $30.23 | $30.31 | $30.22 | $30.29 | $25.94 | 1,754,679 |
2017-05-01 | $30.11 | $30.22 | $30.06 | $30.16 | $25.83 | 1,276,156 |
2017-04-28 | $30.04 | $30.06 | $29.99 | $30.01 | $25.70 | 1,250,337 |
2017-04-27 | $30.11 | $30.11 | $30.02 | $30.08 | $25.76 | 1,383,381 |
2017-04-26 | $30.09 | $30.18 | $30.00 | $30.02 | $25.71 | 1,424,858 |
2017-04-25 | $30.04 | $30.09 | $29.99 | $30.05 | $25.74 | 1,857,303 |
2017-04-24 | $29.79 | $29.88 | $29.78 | $29.85 | $25.57 | 1,265,339 |
2017-04-21 | $29.20 | $29.24 | $29.15 | $29.23 | $25.04 | 1,699,007 |
2017-04-20 | $29.18 | $29.26 | $29.15 | $29.20 | $25.01 | 2,713,963 |
2017-04-19 | $29.06 | $29.12 | $28.94 | $28.97 | $24.81 | 1,345,079 |
2017-04-18 | $29.04 | $29.10 | $28.89 | $28.98 | $24.82 | 2,098,636 |
2017-04-17 | $29.25 | $29.39 | $29.25 | $29.37 | $25.16 | 820,602 |
2017-04-13 | $29.27 | $29.34 | $29.20 | $29.21 | $25.02 | 1,510,677 |
2017-04-12 | $29.48 | $29.49 | $29.37 | $29.37 | $25.16 | 1,849,895 |
2017-04-11 | $29.56 | $29.59 | $29.34 | $29.56 | $25.32 | 3,239,329 |
2017-04-10 | $29.55 | $29.56 | $29.45 | $29.52 | $25.28 | 1,573,824 |
2017-04-07 | $29.46 | $29.63 | $29.46 | $29.58 | $25.34 | 2,010,868 |
2017-04-06 | $29.42 | $29.51 | $29.40 | $29.45 | $25.22 | 2,373,202 |
2017-04-05 | $29.57 | $29.64 | $29.34 | $29.34 | $25.13 | 2,453,331 |
2017-04-04 | $29.48 | $29.58 | $29.43 | $29.58 | $25.34 | 1,783,959 |
2017-04-03 | $29.60 | $29.61 | $29.36 | $29.56 | $25.32 | 3,174,463 |
2017-03-31 | $29.55 | $29.63 | $29.50 | $29.59 | $25.34 | 1,344,556 |
2017-03-30 | $29.55 | $29.67 | $29.54 | $29.66 | $25.40 | 1,155,792 |
2017-03-29 | $29.51 | $29.63 | $29.49 | $29.60 | $25.35 | 1,236,089 |
2017-03-28 | $29.30 | $29.60 | $29.30 | $29.57 | $25.33 | 1,336,290 |
2017-03-27 | $29.09 | $29.35 | $29.08 | $29.29 | $25.09 | 1,843,920 |
2017-03-24 | $29.34 | $29.41 | $29.27 | $29.39 | $25.17 | 1,662,868 |
2017-03-23 | $29.12 | $29.34 | $29.12 | $29.26 | $25.06 | 1,446,288 |
2017-03-22 | $29.12 | $29.22 | $29.05 | $29.20 | $25.01 | 3,062,958 |
2017-03-21 | $29.61 | $29.64 | $29.19 | $29.21 | $25.02 | 2,581,647 |
2017-03-20 | $29.55 | $29.61 | $29.49 | $29.52 | $25.28 | 1,189,840 |
2017-03-17 | $29.60 | $29.61 | $29.51 | $29.58 | $25.34 | 2,919,620 |
2017-03-16 | $29.59 | $29.61 | $29.50 | $29.52 | $25.28 | 4,120,270 |
2017-03-15 | $29.43 | $29.51 | $29.40 | $29.45 | $25.22 | 1,305,496 |
2017-03-14 | $29.39 | $29.39 | $29.30 | $29.39 | $25.17 | 962,059 |
2017-03-13 | $29.44 | $29.53 | $29.44 | $29.52 | $25.28 | 2,725,926 |
2017-03-10 | $29.42 | $29.46 | $29.32 | $29.42 | $25.20 | 2,554,297 |
2017-03-09 | $29.22 | $29.29 | $29.17 | $29.28 | $25.08 | 2,211,142 |
2017-03-08 | $29.24 | $29.33 | $29.14 | $29.15 | $24.97 | 1,626,825 |
2017-03-07 | $29.16 | $29.22 | $29.14 | $29.17 | $24.98 | 1,845,630 |
2017-03-06 | $29.18 | $29.26 | $29.14 | $29.24 | $25.04 | 1,282,948 |
2017-03-03 | $29.29 | $29.36 | $29.26 | $29.29 | $25.09 | 1,544,610 |
2017-03-02 | $29.32 | $29.35 | $29.25 | $29.27 | $25.07 | 1,244,282 |
2017-03-01 | $29.27 | $29.39 | $29.25 | $29.32 | $25.11 | 1,723,058 |
2017-02-28 | $28.81 | $28.86 | $28.75 | $28.82 | $24.68 | 1,740,043 |
2017-02-27 | $28.76 | $28.90 | $28.74 | $28.89 | $24.74 | 1,468,274 |
2017-02-24 | $28.73 | $28.87 | $28.71 | $28.86 | $24.72 | 2,198,429 |
2017-02-23 | $29.11 | $29.12 | $28.97 | $29.02 | $24.86 | 2,061,100 |
2017-02-22 | $28.98 | $29.10 | $28.97 | $29.06 | $24.89 | 3,005,420 |
2017-02-21 | $29.05 | $29.12 | $29.02 | $29.12 | $24.94 | 1,561,823 |
2017-02-17 | $28.74 | $28.94 | $28.74 | $28.93 | $24.78 | 1,649,380 |
2017-02-16 | $28.91 | $28.92 | $28.81 | $28.89 | $24.74 | 3,781,659 |
2017-02-15 | $28.92 | $29.00 | $28.89 | $28.97 | $24.81 | 2,637,716 |
2017-02-14 | $28.77 | $28.94 | $28.76 | $28.92 | $24.77 | 1,226,162 |
2017-02-13 | $28.89 | $28.94 | $28.87 | $28.88 | $24.74 | 954,988 |
2017-02-10 | $28.68 | $28.75 | $28.66 | $28.73 | $24.61 | 1,578,096 |
2017-02-09 | $28.42 | $28.64 | $28.42 | $28.61 | $24.50 | 1,323,514 |
2017-02-08 | $28.30 | $28.41 | $28.23 | $28.38 | $24.31 | 2,780,295 |
2017-02-07 | $28.40 | $28.43 | $28.27 | $28.35 | $24.28 | 1,815,298 |
2017-02-06 | $28.34 | $28.34 | $28.21 | $28.27 | $24.21 | 1,491,065 |
2017-02-03 | $28.50 | $28.53 | $28.42 | $28.51 | $24.42 | 997,562 |
2017-02-02 | $28.31 | $28.40 | $28.26 | $28.40 | $24.32 | 3,522,664 |
2017-02-01 | $28.47 | $28.53 | $28.34 | $28.37 | $24.30 | 2,087,856 |
2017-01-31 | $28.30 | $28.34 | $28.12 | $28.26 | $24.21 | 2,106,940 |
2017-01-30 | $28.45 | $28.45 | $28.29 | $28.41 | $24.33 | 1,670,968 |
2017-01-27 | $28.69 | $28.71 | $28.65 | $28.67 | $24.56 | 1,909,888 |
2017-01-26 | $28.74 | $28.79 | $28.70 | $28.73 | $24.61 | 1,740,782 |
2017-01-25 | $28.64 | $28.68 | $28.59 | $28.64 | $24.53 | 2,255,087 |
2017-01-24 | $28.29 | $28.49 | $28.28 | $28.44 | $24.36 | 2,191,527 |
2017-01-23 | $28.32 | $28.33 | $28.17 | $28.30 | $24.24 | 2,049,876 |
2017-01-20 | $28.51 | $28.56 | $28.39 | $28.49 | $24.40 | 1,677,145 |
2017-01-19 | $28.49 | $28.54 | $28.36 | $28.39 | $24.32 | 2,108,956 |
2017-01-18 | $28.34 | $28.48 | $28.30 | $28.47 | $24.38 | 2,064,660 |
2017-01-17 | $28.38 | $28.41 | $28.29 | $28.31 | $24.25 | 1,614,637 |
2017-01-13 | $28.70 | $28.77 | $28.66 | $28.72 | $24.60 | 1,665,825 |
2017-01-12 | $28.59 | $28.65 | $28.41 | $28.65 | $24.54 | 1,425,002 |
2017-01-11 | $28.73 | $28.84 | $28.54 | $28.74 | $24.62 | 2,042,846 |
2017-01-10 | $28.61 | $28.71 | $28.58 | $28.61 | $24.50 | 2,703,356 |
2017-01-09 | $28.66 | $28.68 | $28.59 | $28.66 | $24.55 | 3,864,775 |
2017-01-06 | $28.67 | $28.77 | $28.59 | $28.72 | $24.60 | 2,006,481 |
2017-01-05 | $28.60 | $28.64 | $28.52 | $28.62 | $24.51 | 2,265,888 |
2017-01-04 | $28.55 | $28.66 | $28.50 | $28.66 | $24.55 | 3,820,390 |
2017-01-03 | $28.35 | $28.53 | $28.34 | $28.52 | $24.43 | 5,064,527 |
2016-12-30 | $28.16 | $28.17 | $28.01 | $28.06 | $24.03 | 1,539,627 |
2016-12-29 | $28.05 | $28.11 | $28.01 | $28.03 | $24.01 | 1,410,221 |
2016-12-28 | $28.20 | $28.23 | $28.08 | $28.11 | $24.08 | 1,876,440 |
2016-12-27 | $28.17 | $28.23 | $28.16 | $28.16 | $24.12 | 1,712,910 |
2016-12-23 | $28.15 | $28.19 | $28.12 | $28.19 | $24.15 | 1,409,728 |
2016-12-22 | $28.14 | $28.16 | $28.09 | $28.12 | $24.09 | 3,164,189 |
2016-12-21 | $28.12 | $28.18 | $28.09 | $28.15 | $24.11 | 1,581,954 |
2016-12-20 | $28.24 | $28.29 | $28.22 | $28.25 | $24.17 | 1,799,690 |
2016-12-19 | $28.12 | $28.15 | $28.09 | $28.11 | $24.05 | 1,624,472 |
2016-12-16 | $28.10 | $28.17 | $28.04 | $28.10 | $24.04 | 2,759,710 |
2016-12-15 | $27.99 | $28.18 | $27.95 | $28.11 | $24.05 | 1,603,656 |
2016-12-14 | $27.98 | $28.08 | $27.90 | $27.90 | $23.87 | 2,217,098 |
2016-12-13 | $27.95 | $28.12 | $27.92 | $28.09 | $24.03 | 1,441,841 |
2016-12-12 | $27.81 | $27.91 | $27.73 | $27.74 | $23.73 | 1,935,103 |
2016-12-09 | $27.85 | $28.01 | $27.84 | $27.99 | $23.95 | 1,818,643 |
2016-12-08 | $27.68 | $27.83 | $27.66 | $27.75 | $23.74 | 3,374,823 |
2016-12-07 | $27.33 | $27.63 | $27.32 | $27.60 | $23.61 | 3,924,881 |
2016-12-06 | $27.02 | $27.28 | $27.00 | $27.24 | $23.30 | 3,324,541 |
2016-12-05 | $26.92 | $27.01 | $26.89 | $26.96 | $23.06 | 2,829,701 |
2016-12-02 | $26.72 | $26.86 | $26.70 | $26.81 | $22.94 | 1,452,601 |
2016-12-01 | $26.94 | $26.96 | $26.81 | $26.82 | $22.94 | 1,326,976 |
2016-11-30 | $27.04 | $27.12 | $27.00 | $27.00 | $23.10 | 1,785,917 |
2016-11-29 | $26.83 | $26.97 | $26.80 | $26.90 | $23.01 | 1,787,858 |
2016-11-28 | $26.91 | $26.92 | $26.77 | $26.83 | $22.95 | 2,078,270 |
2016-11-25 | $26.94 | $26.98 | $26.92 | $26.96 | $23.06 | 2,306,908 |
2016-11-23 | $26.76 | $26.93 | $26.73 | $26.93 | $23.04 | 1,724,407 |
2016-11-22 | $26.80 | $26.87 | $26.74 | $26.87 | $22.99 | 1,735,581 |
2016-11-21 | $26.68 | $26.78 | $26.65 | $26.78 | $22.91 | 2,231,794 |
2016-11-18 | $26.62 | $26.68 | $26.60 | $26.62 | $22.77 | 3,371,030 |
2016-11-17 | $26.56 | $26.80 | $26.55 | $26.79 | $22.92 | 2,072,856 |
2016-11-16 | $26.45 | $26.57 | $26.44 | $26.49 | $22.66 | 2,536,301 |
2016-11-15 | $26.49 | $26.68 | $26.46 | $26.68 | $22.83 | 1,401,269 |
2016-11-14 | $26.39 | $26.49 | $26.35 | $26.47 | $22.65 | 2,594,306 |
2016-11-11 | $26.32 | $26.38 | $26.23 | $26.38 | $22.57 | 1,409,554 |
2016-11-10 | $26.57 | $26.68 | $26.30 | $26.48 | $22.65 | 2,078,716 |
2016-11-09 | $26.11 | $26.59 | $26.11 | $26.49 | $22.66 | 3,129,800 |
2016-11-08 | $26.14 | $26.40 | $26.13 | $26.33 | $22.53 | 2,305,594 |
2016-11-07 | $26.12 | $26.21 | $26.11 | $26.19 | $22.41 | 2,351,167 |
2016-11-04 | $25.72 | $25.77 | $25.60 | $25.60 | $21.90 | 6,192,751 |
2016-11-03 | $26.07 | $26.11 | $25.87 | $25.91 | $22.17 | 3,003,995 |
2016-11-02 | $26.17 | $26.22 | $25.98 | $26.04 | $22.28 | 1,600,040 |
2016-11-01 | $26.61 | $26.61 | $26.25 | $26.37 | $22.56 | 2,008,696 |
2016-10-31 | $26.63 | $26.68 | $26.59 | $26.62 | $22.77 | 1,252,472 |
2016-10-28 | $26.67 | $26.76 | $26.55 | $26.62 | $22.77 | 3,276,917 |
2016-10-27 | $26.74 | $26.83 | $26.67 | $26.73 | $22.87 | 1,552,443 |
2016-10-26 | $26.58 | $26.72 | $26.57 | $26.68 | $22.83 | 1,861,432 |
2016-10-25 | $26.85 | $26.90 | $26.75 | $26.80 | $22.93 | 2,053,704 |
2016-10-24 | $26.82 | $26.87 | $26.77 | $26.83 | $22.95 | 2,218,974 |
2016-10-21 | $26.69 | $26.80 | $26.65 | $26.80 | $22.93 | 3,799,792 |
2016-10-20 | $26.67 | $26.83 | $26.67 | $26.81 | $22.94 | 5,037,765 |
2016-10-19 | $26.61 | $26.70 | $26.60 | $26.67 | $22.82 | 2,116,753 |
2016-10-18 | $26.64 | $26.65 | $26.56 | $26.62 | $22.77 | 1,943,219 |
2016-10-17 | $26.40 | $26.47 | $26.34 | $26.39 | $22.58 | 1,454,388 |
2016-10-14 | $26.56 | $26.63 | $26.48 | $26.48 | $22.65 | 2,300,808 |
2016-10-13 | $26.18 | $26.38 | $26.14 | $26.35 | $22.54 | 2,493,688 |
2016-10-12 | $26.50 | $26.55 | $26.45 | $26.55 | $22.71 | 1,855,044 |
2016-10-11 | $26.69 | $26.69 | $26.45 | $26.52 | $22.69 | 2,022,282 |
2016-10-10 | $26.68 | $26.77 | $26.66 | $26.71 | $22.85 | 1,579,413 |
2016-10-07 | $26.56 | $26.59 | $26.43 | $26.53 | $22.70 | 4,038,492 |
2016-10-06 | $26.63 | $26.71 | $26.61 | $26.71 | $22.85 | 3,205,282 |
2016-10-05 | $26.62 | $26.72 | $26.62 | $26.71 | $22.85 | 1,872,450 |
2016-10-04 | $26.67 | $26.75 | $26.46 | $26.52 | $22.69 | 3,219,326 |
2016-10-03 | $26.36 | $26.44 | $26.32 | $26.39 | $22.58 | 1,700,819 |
2016-09-30 | $26.21 | $26.45 | $26.21 | $26.38 | $22.57 | 3,777,433 |
2016-09-29 | $26.44 | $26.52 | $26.09 | $26.16 | $22.38 | 2,437,082 |
2016-09-28 | $26.29 | $26.47 | $26.24 | $26.45 | $22.63 | 2,909,802 |
2016-09-27 | $26.03 | $26.25 | $26.02 | $26.23 | $22.44 | 12,272,947 |
2016-09-26 | $26.14 | $26.17 | $26.08 | $26.09 | $22.32 | 7,043,400 |
2016-09-23 | $26.45 | $26.52 | $26.42 | $26.42 | $22.60 | 12,375,026 |
2016-09-22 | $26.63 | $26.71 | $26.59 | $26.61 | $22.77 | 7,942,529 |
2016-09-21 | $26.25 | $26.39 | $26.14 | $26.36 | $22.55 | 14,432,442 |
2016-09-20 | $26.13 | $26.16 | $26.03 | $26.06 | $22.29 | 15,941,073 |
2016-09-19 | $25.95 | $26.02 | $25.86 | $25.90 | $22.16 | 10,536,720 |
2016-09-16 | $25.77 | $25.84 | $25.74 | $25.79 | $22.06 | 24,309,852 |
2016-09-15 | $25.76 | $26.00 | $25.76 | $25.95 | $22.20 | 10,031,959 |
2016-09-14 | $25.83 | $25.93 | $25.72 | $25.76 | $22.04 | 2,102,208 |
2016-09-13 | $25.99 | $26.03 | $25.75 | $25.86 | $22.12 | 3,269,276 |
2016-09-12 | $25.87 | $26.26 | $25.87 | $26.26 | $22.47 | 2,019,764 |
2016-09-09 | $26.41 | $26.42 | $26.10 | $26.10 | $22.33 | 1,787,127 |
2016-09-08 | $26.43 | $26.59 | $26.43 | $26.55 | $22.71 | 3,926,102 |
2016-09-07 | $26.55 | $26.62 | $26.51 | $26.57 | $22.73 | 2,244,011 |
2016-09-06 | $26.60 | $26.63 | $26.46 | $26.53 | $22.70 | 1,401,471 |
2016-09-02 | $26.47 | $26.66 | $26.46 | $26.62 | $22.77 | 1,912,009 |
2016-09-01 | $26.31 | $26.36 | $26.11 | $26.28 | $22.48 | 1,659,693 |
2016-08-31 | $26.27 | $26.29 | $26.09 | $26.21 | $22.42 | 1,669,884 |
2016-08-30 | $26.25 | $26.31 | $26.22 | $26.25 | $22.46 | 1,448,040 |
2016-08-29 | $26.07 | $26.17 | $26.07 | $26.17 | $22.39 | 2,159,870 |
2016-08-26 | $25.99 | $26.15 | $25.89 | $26.04 | $22.28 | 2,568,311 |
2016-08-25 | $26.00 | $26.07 | $25.98 | $25.99 | $22.23 | 1,234,666 |
2016-08-24 | $26.16 | $26.20 | $26.07 | $26.09 | $22.32 | 1,602,539 |
2016-08-23 | $26.14 | $26.20 | $26.10 | $26.13 | $22.35 | 1,809,053 |
2016-08-22 | $25.92 | $26.04 | $25.89 | $26.02 | $22.26 | 1,519,797 |
2016-08-19 | $25.92 | $26.00 | $25.87 | $25.98 | $22.23 | 1,729,824 |
2016-08-18 | $26.03 | $26.08 | $26.00 | $26.06 | $22.29 | 1,459,294 |
2016-08-17 | $26.08 | $26.16 | $25.98 | $26.12 | $22.35 | 1,982,672 |
2016-08-16 | $26.15 | $26.19 | $26.09 | $26.10 | $22.33 | 1,422,853 |
2016-08-15 | $26.35 | $26.41 | $26.35 | $26.38 | $22.57 | 1,549,864 |
2016-08-12 | $26.26 | $26.33 | $26.24 | $26.28 | $22.48 | 1,324,216 |
2016-08-11 | $26.22 | $26.40 | $26.21 | $26.36 | $22.55 | 2,048,916 |
2016-08-10 | $26.15 | $26.17 | $26.08 | $26.11 | $22.34 | 4,630,650 |
2016-08-09 | $26.07 | $26.21 | $26.06 | $26.15 | $22.37 | 3,274,447 |
2016-08-08 | $25.94 | $26.00 | $25.93 | $25.96 | $22.21 | 1,702,803 |
2016-08-05 | $25.77 | $25.88 | $25.77 | $25.85 | $22.11 | 2,327,799 |
2016-08-04 | $25.54 | $25.64 | $25.50 | $25.63 | $21.93 | 8,754,857 |
2016-08-03 | $25.26 | $25.41 | $25.26 | $25.39 | $21.72 | 2,609,985 |
2016-08-02 | $25.52 | $25.53 | $25.29 | $25.38 | $21.71 | 3,282,033 |
2016-08-01 | $25.81 | $25.87 | $25.70 | $25.75 | $22.03 | 2,895,974 |
2016-07-29 | $25.87 | $25.92 | $25.79 | $25.86 | $22.12 | 3,467,955 |
2016-07-28 | $25.85 | $25.93 | $25.75 | $25.90 | $22.16 | 2,142,563 |
2016-07-27 | $26.04 | $26.08 | $25.88 | $25.91 | $22.17 | 2,897,570 |
2016-07-26 | $25.83 | $25.92 | $25.79 | $25.87 | $22.13 | 6,251,250 |
2016-07-25 | $25.90 | $25.92 | $25.78 | $25.82 | $22.09 | 3,195,096 |
2016-07-22 | $25.87 | $25.92 | $25.82 | $25.88 | $22.14 | 3,634,929 |
2016-07-21 | $25.80 | $25.89 | $25.70 | $25.74 | $22.02 | 8,040,590 |
2016-07-20 | $25.84 | $25.94 | $25.82 | $25.92 | $22.17 | 4,657,579 |
2016-07-19 | $25.66 | $25.70 | $25.61 | $25.66 | $21.95 | 3,533,814 |
2016-07-18 | $25.66 | $25.79 | $25.63 | $25.75 | $22.03 | 7,549,709 |
2016-07-15 | $25.66 | $25.74 | $25.62 | $25.65 | $21.94 | 22,354,763 |
2016-07-14 | $25.76 | $25.80 | $25.65 | $25.68 | $21.97 | 10,122,087 |
2016-07-13 | $25.58 | $25.62 | $25.45 | $25.52 | $21.83 | 6,707,822 |
2016-07-12 | $25.57 | $25.66 | $25.54 | $25.59 | $21.89 | 3,101,415 |
2016-07-11 | $25.13 | $25.34 | $25.13 | $25.24 | $21.59 | 2,766,358 |
2016-07-08 | $24.62 | $24.78 | $24.61 | $24.75 | $21.17 | 3,075,355 |
2016-07-07 | $24.50 | $24.60 | $24.33 | $24.43 | $20.90 | 2,794,660 |
2016-07-06 | $24.24 | $24.49 | $24.14 | $24.48 | $20.94 | 2,811,345 |
2016-07-05 | $24.62 | $24.66 | $24.47 | $24.53 | $20.99 | 4,195,597 |
2016-07-01 | $24.89 | $25.02 | $24.87 | $24.93 | $21.33 | 3,280,669 |
2016-06-30 | $24.61 | $25.05 | $24.57 | $24.99 | $21.38 | 7,820,081 |
2016-06-29 | $24.47 | $24.64 | $24.43 | $24.61 | $21.05 | 2,422,492 |
2016-06-28 | $24.08 | $24.23 | $23.97 | $24.22 | $20.72 | 5,083,141 |
2016-06-27 | $23.72 | $23.72 | $23.35 | $23.62 | $20.21 | 6,853,718 |
2016-06-24 | $23.89 | $24.40 | $23.81 | $23.87 | $20.42 | 10,279,905 |
2016-06-23 | $25.39 | $25.62 | $25.27 | $25.61 | $21.91 | 4,222,370 |
2016-06-22 | $25.05 | $25.21 | $24.95 | $24.97 | $21.36 | 3,501,394 |
2016-06-21 | $24.96 | $25.24 | $24.93 | $25.07 | $21.45 | 2,592,539 |
2016-06-20 | $25.58 | $25.61 | $25.41 | $25.43 | $21.18 | 2,177,275 |
2016-06-17 | $24.83 | $25.00 | $24.75 | $24.95 | $20.78 | 4,464,021 |
2016-06-16 | $24.48 | $24.84 | $24.39 | $24.84 | $20.69 | 5,469,014 |
2016-06-15 | $24.92 | $25.01 | $24.80 | $24.84 | $20.69 | 4,807,451 |
2016-06-14 | $24.79 | $24.91 | $24.62 | $24.79 | $20.65 | 3,957,398 |
2016-06-13 | $25.11 | $25.26 | $24.96 | $25.00 | $20.82 | 3,302,745 |
2016-06-10 | $25.60 | $25.62 | $25.38 | $25.45 | $21.19 | 2,836,276 |
2016-06-09 | $26.05 | $26.11 | $25.98 | $26.08 | $21.72 | 2,070,592 |
2016-06-08 | $26.26 | $26.34 | $26.24 | $26.32 | $21.92 | 2,927,978 |
2016-06-07 | $26.30 | $26.39 | $26.28 | $26.30 | $21.90 | 2,753,709 |
2016-06-06 | $26.10 | $26.23 | $26.04 | $26.18 | $21.80 | 4,200,657 |
2016-06-03 | $26.01 | $26.01 | $25.81 | $25.99 | $21.64 | 4,008,547 |
2016-06-02 | $26.05 | $26.24 | $26.03 | $26.24 | $21.85 | 1,834,698 |
2016-06-01 | $26.14 | $26.25 | $26.11 | $26.22 | $21.84 | 3,272,345 |
2016-05-31 | $26.51 | $26.56 | $26.31 | $26.37 | $21.96 | 3,710,098 |
2016-05-27 | $26.35 | $26.47 | $26.34 | $26.44 | $22.02 | 2,067,990 |
2016-05-26 | $26.34 | $26.43 | $26.32 | $26.35 | $21.94 | 2,906,383 |
2016-05-25 | $26.30 | $26.43 | $26.30 | $26.38 | $21.97 | 3,270,981 |
2016-05-24 | $25.94 | $26.22 | $25.94 | $26.18 | $21.80 | 2,687,104 |
2016-05-23 | $25.73 | $25.82 | $25.72 | $25.72 | $21.42 | 6,242,092 |
2016-05-20 | $25.82 | $25.90 | $25.74 | $25.83 | $21.51 | 1,430,694 |
2016-05-19 | $25.60 | $25.64 | $25.50 | $25.62 | $21.34 | 2,179,399 |
2016-05-18 | $25.63 | $25.88 | $25.62 | $25.76 | $21.45 | 3,621,399 |
2016-05-17 | $25.71 | $25.77 | $25.56 | $25.60 | $21.32 | 1,719,329 |
2016-05-16 | $25.52 | $25.80 | $25.51 | $25.78 | $21.47 | 2,068,883 |
2016-05-13 | $25.60 | $25.70 | $25.43 | $25.47 | $21.21 | 2,382,979 |
2016-05-12 | $25.83 | $25.85 | $25.54 | $25.66 | $21.37 | 1,921,822 |
2016-05-11 | $25.68 | $25.74 | $25.57 | $25.59 | $21.31 | 1,539,624 |
2016-05-10 | $25.71 | $25.93 | $25.65 | $25.91 | $21.58 | 3,099,349 |
2016-05-09 | $25.59 | $25.65 | $25.47 | $25.51 | $21.24 | 2,487,760 |
2016-05-06 | $25.19 | $25.46 | $25.17 | $25.44 | $21.19 | 3,389,892 |
2016-05-05 | $25.30 | $25.42 | $25.26 | $25.35 | $21.11 | 2,830,322 |
2016-05-04 | $25.27 | $25.40 | $25.19 | $25.23 | $21.01 | 2,965,454 |
2016-05-03 | $25.51 | $25.55 | $25.41 | $25.45 | $21.19 | 3,731,540 |
2016-05-02 | $25.82 | $25.84 | $25.71 | $25.81 | $21.49 | 2,386,965 |
2016-04-29 | $25.78 | $25.87 | $25.58 | $25.65 | $21.36 | 2,497,001 |
2016-04-28 | $26.07 | $26.27 | $25.88 | $25.92 | $21.59 | 1,758,781 |
2016-04-27 | $26.43 | $26.63 | $26.43 | $26.57 | $22.13 | 2,074,859 |
2016-04-26 | $26.44 | $26.53 | $26.39 | $26.52 | $22.09 | 2,091,933 |
2016-04-25 | $26.48 | $26.50 | $26.37 | $26.50 | $22.07 | 1,908,130 |
2016-04-22 | $26.59 | $26.72 | $26.56 | $26.71 | $22.24 | 7,656,383 |
2016-04-21 | $26.55 | $26.65 | $26.49 | $26.53 | $22.09 | 3,002,488 |
2016-04-20 | $26.53 | $26.77 | $26.51 | $26.69 | $22.23 | 2,073,418 |
2016-04-19 | $26.46 | $26.56 | $26.41 | $26.51 | $22.08 | 2,524,030 |
2016-04-18 | $25.92 | $26.18 | $25.92 | $26.16 | $21.79 | 1,886,624 |
2016-04-15 | $26.06 | $26.08 | $25.98 | $25.99 | $21.64 | 3,086,150 |
2016-04-14 | $26.13 | $26.21 | $26.07 | $26.14 | $21.77 | 2,890,244 |
2016-04-13 | $25.88 | $26.07 | $25.88 | $26.02 | $21.67 | 4,525,798 |
2016-04-12 | $25.25 | $25.47 | $25.17 | $25.41 | $21.16 | 5,109,208 |
2016-04-11 | $25.21 | $25.26 | $25.03 | $25.04 | $20.85 | 3,294,132 |
2016-04-08 | $25.14 | $25.23 | $25.04 | $25.11 | $20.91 | 4,157,195 |
2016-04-07 | $24.85 | $24.90 | $24.62 | $24.69 | $20.56 | 2,857,081 |
2016-04-06 | $24.80 | $25.07 | $24.76 | $25.06 | $20.87 | 2,833,823 |
2016-04-05 | $24.74 | $24.83 | $24.67 | $24.69 | $20.56 | 2,382,970 |
2016-04-04 | $25.27 | $25.33 | $25.15 | $25.20 | $20.99 | 2,073,053 |
2016-04-01 | $25.03 | $25.28 | $25.00 | $25.24 | $21.02 | 2,048,573 |
2016-03-31 | $25.64 | $25.69 | $25.54 | $25.54 | $21.27 | 2,195,035 |
2016-03-30 | $25.87 | $25.95 | $25.81 | $25.82 | $21.50 | 3,855,475 |
2016-03-29 | $25.47 | $25.70 | $25.43 | $25.68 | $21.39 | 1,565,653 |
2016-03-28 | $25.59 | $25.66 | $25.53 | $25.61 | $21.33 | 1,911,126 |
2016-03-24 | $25.34 | $25.48 | $25.27 | $25.47 | $21.21 | 4,084,469 |
2016-03-23 | $25.85 | $25.86 | $25.61 | $25.65 | $21.36 | 8,268,920 |
2016-03-22 | $25.62 | $25.88 | $25.59 | $25.82 | $21.50 | 4,506,830 |
2016-03-21 | $25.68 | $25.82 | $25.50 | $25.76 | $21.45 | 5,543,068 |
2016-03-18 | $25.73 | $25.79 | $25.68 | $25.76 | $21.45 | 3,100,999 |
2016-03-17 | $25.55 | $25.77 | $25.49 | $25.73 | $21.43 | 2,786,630 |
2016-03-16 | $25.65 | $25.81 | $25.59 | $25.79 | $21.48 | 1,859,365 |
2016-03-15 | $25.69 | $25.74 | $25.64 | $25.73 | $21.43 | 2,695,408 |
2016-03-14 | $25.94 | $26.06 | $25.91 | $26.00 | $21.65 | 1,173,034 |
2016-03-11 | $25.77 | $25.98 | $25.74 | $25.98 | $21.64 | 1,588,375 |
2016-03-10 | $25.78 | $25.90 | $25.04 | $25.32 | $21.09 | 3,471,187 |
2016-03-09 | $25.60 | $25.60 | $25.43 | $25.53 | $21.26 | 1,926,826 |
2016-03-08 | $25.50 | $25.54 | $25.33 | $25.40 | $21.15 | 2,207,008 |
2016-03-07 | $25.51 | $25.75 | $25.51 | $25.66 | $21.37 | 1,475,497 |
2016-03-04 | $25.80 | $25.91 | $25.62 | $25.76 | $21.45 | 2,536,067 |
2016-03-03 | $25.54 | $25.63 | $25.46 | $25.63 | $21.34 | 2,577,514 |
2016-03-02 | $25.40 | $25.54 | $25.32 | $25.48 | $21.22 | 3,444,344 |
2016-03-01 | $25.11 | $25.47 | $25.05 | $25.41 | $21.16 | 3,365,792 |
2016-02-29 | $24.88 | $24.98 | $24.72 | $24.73 | $20.60 | 2,217,325 |
2016-02-26 | $25.00 | $25.11 | $24.88 | $24.92 | $20.75 | 2,512,245 |
2016-02-25 | $24.64 | $24.79 | $24.50 | $24.77 | $20.63 | 2,657,758 |
2016-02-24 | $24.16 | $24.50 | $23.94 | $24.46 | $20.37 | 3,249,161 |
2016-02-23 | $24.75 | $24.80 | $24.46 | $24.49 | $20.40 | 3,268,992 |
2016-02-22 | $24.88 | $24.99 | $24.87 | $24.93 | $20.76 | 2,619,329 |
2016-02-19 | $24.46 | $24.53 | $24.34 | $24.50 | $20.40 | 2,264,613 |
2016-02-18 | $24.89 | $24.97 | $24.56 | $24.60 | $20.49 | 2,578,957 |
2016-02-17 | $24.60 | $24.81 | $24.55 | $24.74 | $20.60 | 6,141,685 |
2016-02-16 | $24.18 | $24.34 | $24.05 | $24.34 | $20.27 | 3,435,692 |
2016-02-12 | $23.20 | $23.57 | $23.09 | $23.54 | $19.60 | 6,738,999 |
2016-02-11 | $23.03 | $23.21 | $22.80 | $23.08 | $19.22 | 8,482,435 |
2016-02-10 | $23.71 | $24.00 | $23.42 | $23.47 | $19.55 | 4,491,389 |
2016-02-09 | $23.41 | $23.79 | $23.40 | $23.66 | $19.70 | 8,387,269 |
2016-02-08 | $24.24 | $24.35 | $23.84 | $24.10 | $20.07 | 5,274,417 |
2016-02-05 | $24.96 | $24.97 | $24.54 | $24.63 | $20.51 | 3,727,123 |
2016-02-04 | $24.83 | $25.09 | $24.70 | $24.93 | $20.76 | 7,099,594 |
2016-02-03 | $25.23 | $25.25 | $24.61 | $25.05 | $20.86 | 5,995,482 |
2016-02-02 | $25.51 | $25.51 | $25.17 | $25.26 | $21.04 | 3,270,613 |
2016-02-01 | $25.75 | $25.98 | $25.64 | $25.90 | $21.57 | 6,149,036 |
2016-01-29 | $25.72 | $26.08 | $25.69 | $26.07 | $21.71 | 6,358,378 |
2016-01-28 | $25.50 | $25.53 | $25.10 | $25.34 | $21.10 | 3,709,115 |
2016-01-27 | $25.44 | $25.75 | $25.22 | $25.33 | $21.09 | 3,007,636 |
2016-01-26 | $25.24 | $25.52 | $25.22 | $25.49 | $21.23 | 5,619,497 |
2016-01-25 | $25.26 | $25.37 | $25.05 | $25.09 | $20.90 | 5,339,030 |
2016-01-22 | $25.25 | $25.53 | $25.22 | $25.52 | $21.25 | 18,571,956 |
2016-01-21 | $24.44 | $24.81 | $24.23 | $24.60 | $20.49 | 5,236,964 |
2016-01-20 | $24.44 | $24.58 | $23.90 | $24.44 | $20.35 | 9,425,561 |
2016-01-19 | $25.20 | $25.25 | $24.79 | $25.04 | $20.85 | 4,713,768 |
2016-01-15 | $24.72 | $24.92 | $24.53 | $24.73 | $20.60 | 6,414,328 |
2016-01-14 | $25.37 | $25.79 | $25.16 | $25.63 | $21.34 | 5,154,711 |
2016-01-13 | $25.92 | $25.98 | $25.22 | $25.31 | $21.08 | 3,948,912 |
2016-01-12 | $25.78 | $25.84 | $25.45 | $25.70 | $21.40 | 4,650,915 |
2016-01-11 | $25.69 | $25.70 | $25.24 | $25.52 | $21.25 | 8,061,959 |
2016-01-08 | $25.88 | $25.93 | $25.31 | $25.34 | $21.10 | 8,265,034 |
2016-01-07 | $25.78 | $26.04 | $25.59 | $25.63 | $21.34 | 5,339,773 |
2016-01-06 | $26.30 | $26.47 | $26.19 | $26.35 | $21.94 | 3,852,545 |
2016-01-05 | $26.73 | $26.86 | $26.68 | $26.84 | $22.35 | 4,059,001 |
2016-01-04 | $26.68 | $26.80 | $26.50 | $26.80 | $22.32 | 5,173,119 |
2015-12-31 | $27.26 | $27.36 | $27.14 | $27.16 | $22.62 | 7,256,364 |
2015-12-30 | $27.46 | $27.51 | $27.36 | $27.37 | $22.79 | 5,183,628 |
2015-12-29 | $27.50 | $27.62 | $27.49 | $27.56 | $22.95 | 5,277,716 |
2015-12-28 | $27.24 | $27.25 | $27.09 | $27.18 | $22.64 | 4,774,493 |
2015-12-24 | $27.25 | $27.55 | $27.22 | $27.24 | $22.69 | 2,943,927 |
2015-12-23 | $27.20 | $27.41 | $27.20 | $27.38 | $22.80 | 6,339,491 |
2015-12-22 | $26.81 | $26.97 | $26.68 | $26.93 | $22.43 | 7,502,202 |
2015-12-21 | $27.11 | $27.13 | $26.62 | $26.77 | $22.29 | 6,917,205 |
2015-12-18 | $26.95 | $27.07 | $26.69 | $26.70 | $22.24 | 6,857,344 |
2015-12-17 | $27.44 | $27.44 | $27.12 | $27.15 | $22.61 | 6,320,239 |
2015-12-16 | $27.04 | $27.34 | $26.87 | $27.25 | $22.69 | 5,457,544 |
2015-12-15 | $26.85 | $27.02 | $26.83 | $26.90 | $22.22 | 7,126,890 |
2015-12-14 | $26.70 | $26.76 | $26.28 | $26.68 | $22.04 | 7,899,474 |
2015-12-11 | $26.75 | $26.80 | $26.53 | $26.61 | $21.98 | 6,626,516 |
2015-12-10 | $27.21 | $27.31 | $27.13 | $27.15 | $22.43 | 3,548,058 |
2015-12-09 | $27.30 | $27.52 | $26.93 | $27.10 | $22.39 | 4,823,753 |
2015-12-08 | $27.43 | $27.57 | $27.32 | $27.45 | $22.68 | 5,221,075 |
2015-12-07 | $28.04 | $28.05 | $27.83 | $27.97 | $23.11 | 3,854,204 |
2015-12-04 | $27.65 | $28.08 | $27.60 | $28.06 | $23.18 | 4,439,919 |
2015-12-03 | $28.28 | $28.28 | $27.54 | $27.64 | $22.83 | 4,826,929 |
2015-12-02 | $28.53 | $28.63 | $28.28 | $28.35 | $23.42 | 4,086,642 |
2015-12-01 | $28.55 | $28.59 | $28.41 | $28.54 | $23.58 | 7,926,191 |
2015-11-30 | $28.44 | $28.46 | $28.34 | $28.35 | $23.42 | 2,835,655 |
2015-11-27 | $28.41 | $28.48 | $28.36 | $28.37 | $23.44 | 1,194,895 |
2015-11-25 | $28.28 | $28.36 | $28.25 | $28.26 | $23.34 | 3,361,226 |
2015-11-24 | $28.02 | $28.22 | $27.98 | $28.18 | $23.28 | 4,388,837 |
2015-11-23 | $28.30 | $28.38 | $28.18 | $28.22 | $23.31 | 4,763,317 |
2015-11-20 | $28.39 | $28.49 | $28.32 | $28.33 | $23.40 | 2,525,403 |
2015-11-19 | $28.35 | $28.42 | $28.27 | $28.29 | $23.37 | 2,336,735 |
2015-11-18 | $28.18 | $28.37 | $28.11 | $28.31 | $23.39 | 2,777,106 |
2015-11-17 | $28.11 | $28.23 | $28.01 | $28.06 | $23.18 | 2,635,867 |
2015-11-16 | $27.59 | $27.94 | $27.58 | $27.93 | $23.07 | 2,605,198 |
2015-11-13 | $27.57 | $27.70 | $27.46 | $27.52 | $22.73 | 2,769,453 |
2015-11-12 | $27.90 | $27.97 | $27.65 | $27.67 | $22.86 | 2,642,250 |
2015-11-11 | $28.24 | $28.26 | $28.09 | $28.12 | $23.23 | 2,234,549 |
2015-11-10 | $27.98 | $28.10 | $27.94 | $28.04 | $23.16 | 2,834,087 |
2015-11-09 | $28.22 | $28.23 | $27.92 | $28.03 | $23.15 | 2,187,256 |
2015-11-06 | $28.30 | $28.38 | $28.14 | $28.35 | $23.42 | 3,160,458 |
2015-11-05 | $28.26 | $28.32 | $28.11 | $28.18 | $23.28 | 2,725,457 |
2015-11-04 | $28.29 | $28.36 | $28.10 | $28.15 | $23.25 | 2,756,674 |
2015-11-03 | $28.03 | $28.25 | $28.00 | $28.15 | $23.25 | 5,302,329 |
2015-11-02 | $27.96 | $28.15 | $27.94 | $28.11 | $23.22 | 2,631,467 |
2015-10-30 | $27.95 | $28.03 | $27.86 | $27.88 | $23.03 | 2,459,255 |
2015-10-29 | $27.97 | $28.05 | $27.90 | $28.01 | $23.14 | 2,308,197 |
2015-10-28 | $28.02 | $28.33 | $27.99 | $28.33 | $23.40 | 2,801,592 |
2015-10-27 | $27.94 | $28.02 | $27.87 | $27.92 | $23.06 | 2,281,675 |
2015-10-26 | $28.27 | $28.27 | $28.12 | $28.14 | $23.25 | 1,892,011 |
2015-10-23 | $28.25 | $28.40 | $28.19 | $28.32 | $23.39 | 2,582,404 |
2015-10-22 | $27.64 | $28.00 | $27.64 | $27.91 | $23.06 | 2,918,423 |
2015-10-21 | $27.47 | $27.52 | $27.28 | $27.29 | $22.54 | 2,017,847 |
2015-10-20 | $27.25 | $27.37 | $27.22 | $27.30 | $22.55 | 1,793,172 |
2015-10-19 | $27.35 | $27.40 | $27.28 | $27.38 | $22.62 | 2,527,602 |
2015-10-16 | $27.39 | $27.49 | $27.31 | $27.47 | $22.69 | 3,202,820 |
2015-10-15 | $27.15 | $27.41 | $27.09 | $27.40 | $22.63 | 3,857,945 |
2015-10-14 | $26.97 | $27.09 | $26.78 | $26.80 | $22.14 | 12,483,856 |
2015-10-13 | $27.08 | $27.27 | $27.00 | $27.04 | $22.34 | 2,323,892 |
2015-10-12 | $27.35 | $27.41 | $27.28 | $27.37 | $22.61 | 1,823,183 |
2015-10-09 | $27.51 | $27.54 | $27.36 | $27.45 | $22.68 | 1,777,118 |
2015-10-08 | $27.19 | $27.49 | $27.17 | $27.46 | $22.68 | 1,902,337 |
2015-10-07 | $27.29 | $27.42 | $27.09 | $27.31 | $22.56 | 2,019,031 |
2015-10-06 | $27.06 | $27.19 | $26.95 | $26.99 | $22.30 | 2,398,512 |
2015-10-05 | $26.90 | $27.17 | $26.83 | $27.13 | $22.41 | 3,710,518 |
2015-10-02 | $25.92 | $26.59 | $25.81 | $26.56 | $21.94 | 2,771,965 |
2015-10-01 | $26.26 | $26.28 | $25.88 | $26.13 | $21.59 | 3,073,931 |
2015-09-30 | $26.00 | $26.12 | $25.82 | $26.08 | $21.54 | 5,615,940 |
2015-09-29 | $25.54 | $25.62 | $25.36 | $25.52 | $21.08 | 3,330,507 |
2015-09-28 | $25.97 | $26.02 | $25.54 | $25.61 | $21.16 | 3,287,859 |
2015-09-25 | $26.37 | $26.40 | $26.02 | $26.15 | $21.60 | 4,156,516 |
2015-09-24 | $25.68 | $25.93 | $25.45 | $25.85 | $21.35 | 7,826,440 |
2015-09-23 | $26.16 | $26.24 | $25.92 | $26.03 | $21.50 | 3,131,425 |
2015-09-22 | $26.09 | $26.17 | $25.91 | $26.10 | $21.56 | 5,272,437 |
2015-09-21 | $26.67 | $26.77 | $26.48 | $26.64 | $22.01 | 2,393,557 |
2015-09-18 | $26.45 | $26.66 | $26.37 | $26.55 | $21.93 | 3,262,921 |
2015-09-17 | $27.00 | $27.34 | $26.92 | $26.99 | $22.30 | 2,850,964 |
2015-09-16 | $27.07 | $27.22 | $26.99 | $27.21 | $22.48 | 1,703,087 |
2015-09-15 | $26.60 | $26.92 | $26.54 | $26.91 | $22.23 | 2,009,275 |
2015-09-14 | $26.65 | $26.66 | $26.49 | $26.61 | $21.98 | 2,303,108 |
2015-09-11 | $26.69 | $26.85 | $26.65 | $26.83 | $22.16 | 2,311,597 |
2015-09-10 | $26.90 | $27.02 | $26.77 | $26.93 | $22.25 | 3,118,315 |
2015-09-09 | $27.41 | $27.45 | $26.82 | $26.86 | $22.19 | 2,975,872 |
2015-09-08 | $26.87 | $26.97 | $26.76 | $26.97 | $22.28 | 2,439,676 |
2015-09-04 | $26.39 | $26.48 | $26.14 | $26.30 | $21.73 | 3,163,483 |
2015-09-03 | $26.94 | $27.17 | $26.83 | $26.92 | $22.24 | 5,260,684 |
2015-09-02 | $26.77 | $26.83 | $26.45 | $26.78 | $22.12 | 7,038,279 |
Xtrackers MSCI EAFE Hedged Equity ETF (DBEF) News Headlines
Recent Xtrackers MSCI EAFE Hedged Equity ETF (DBEF) News
Similar Companies to Xtrackers MSCI EAFE Hedged Equity ETF (DBEF) 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 | -- | -- | -- |