Xtrackers MSCI Europe Hedged Equity ETF (DBEU) Exchange: NYSE ARCA
Data as of May 2, 2025
$41.00 ($0.54) 1.33%
Xtrackers MSCI Europe Hedged Equity ETF - Daily Information
Click for more stock information on Xtrackers MSCI Europe Hedged Equity ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $40.05 |
Previous Close | $41.00 |
High | $41.12 |
Low | $39.94 |
Adjusted Open | $40.05 |
Previous Adjusted Close | $41.00 |
Adjusted High | $41.12 |
Adjusted Low | $39.94 |
About Xtrackers MSCI Europe Hedged Equity ETF (DBEU)
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 the performance of the developed markets in Europe, 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 447 securities, with an average market capitalization of approximately $20.99 billion and a minimum market capitalization of approximately $2.23 billion, from issuers in the following countries: Austria, Belgium, Denmark, Finland, France, Germany, Ireland, Italy, Netherlands, Norway, Portugal, 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 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 the United Kingdom (27.7%), France (17.4%) and Germany (15.2%).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 (19.4%) sector.
Invest in Xtrackers MSCI Europe Hedged Equity ETF (DBEU)
Historical Stock Data for Xtrackers MSCI Europe Hedged Equity ETF (DBEU)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-11 | $40.05 | $41.12 | $39.94 | $41.00 | $41.00 | 46,670 |
2025-04-10 | $40.79 | $40.79 | $39.54 | $40.46 | $40.46 | 71,257 |
2025-04-09 | $38.83 | $42.21 | $38.68 | $42.06 | $42.06 | 80,585 |
2025-04-08 | $40.44 | $40.93 | $38.58 | $38.92 | $38.92 | 80,450 |
2025-04-07 | $38.98 | $40.11 | $38.79 | $39.34 | $39.34 | 193,959 |
2025-04-04 | $41.46 | $41.46 | $40.47 | $40.48 | $40.48 | 52,321 |
2025-04-03 | $43.45 | $43.45 | $43.01 | $43.11 | $43.11 | 110,449 |
2025-04-02 | $44.03 | $44.35 | $44.00 | $44.25 | $44.25 | 169,870 |
2025-04-01 | $44.41 | $44.55 | $44.16 | $44.31 | $44.31 | 272,266 |
2025-03-31 | $43.95 | $44.27 | $43.77 | $44.16 | $44.16 | 62,223 |
2025-03-28 | $45.66 | $45.66 | $44.55 | $44.59 | $44.59 | 28,415 |
2025-03-27 | $44.78 | $45.06 | $44.72 | $44.90 | $44.90 | 43,125 |
2025-03-26 | $45.22 | $45.32 | $44.85 | $44.92 | $44.92 | 37,388 |
2025-03-25 | $45.58 | $45.58 | $45.30 | $45.40 | $45.40 | 199,826 |
2025-03-24 | $45.20 | $45.38 | $45.14 | $45.27 | $45.27 | 66,164 |
2025-03-21 | $45.19 | $45.35 | $45.06 | $45.32 | $45.32 | 103,988 |
2025-03-20 | $45.42 | $45.67 | $45.42 | $45.64 | $45.64 | 497,260 |
2025-03-19 | $45.65 | $45.97 | $45.53 | $45.87 | $45.87 | 164,864 |
2025-03-18 | $45.83 | $45.85 | $45.61 | $45.70 | $45.70 | 127,421 |
2025-03-17 | $45.35 | $45.78 | $45.35 | $45.69 | $45.69 | 80,666 |
2025-03-14 | $44.91 | $45.40 | $44.91 | $45.39 | $45.39 | 35,672 |
2025-03-13 | $44.61 | $44.66 | $44.37 | $44.38 | $44.38 | 127,588 |
2025-03-12 | $44.77 | $44.90 | $44.35 | $44.73 | $44.73 | 49,782 |
2025-03-11 | $44.65 | $44.71 | $44.01 | $44.50 | $44.50 | 30,136 |
2025-03-10 | $45.10 | $45.22 | $44.51 | $44.82 | $44.82 | 82,376 |
2025-03-07 | $45.27 | $45.99 | $45.27 | $45.80 | $45.80 | 135,018 |
2025-03-06 | $45.59 | $45.96 | $45.46 | $45.65 | $45.65 | 97,073 |
2025-03-05 | $45.84 | $46.24 | $45.76 | $45.96 | $45.96 | 180,042 |
2025-03-04 | $45.42 | $45.99 | $45.13 | $45.64 | $45.64 | 77,342 |
2025-03-03 | $46.33 | $46.54 | $45.74 | $45.98 | $45.98 | 74,671 |
2025-02-28 | $45.53 | $45.78 | $45.28 | $45.77 | $45.77 | 94,391 |
2025-02-27 | $45.58 | $45.73 | $45.38 | $45.47 | $45.47 | 75,906 |
2025-02-26 | $45.78 | $45.95 | $45.55 | $45.68 | $45.68 | 72,619 |
2025-02-25 | $45.66 | $45.68 | $45.30 | $45.55 | $45.55 | 46,114 |
2025-02-24 | $45.41 | $45.46 | $45.12 | $45.25 | $45.25 | 62,369 |
2025-02-21 | $45.43 | $45.48 | $45.10 | $45.10 | $45.10 | 43,037 |
2025-02-20 | $45.32 | $45.35 | $45.12 | $45.29 | $45.29 | 48,645 |
2025-02-19 | $45.27 | $45.32 | $45.14 | $45.14 | $45.14 | 77,903 |
2025-02-18 | $45.71 | $45.82 | $45.60 | $45.60 | $45.60 | 45,349 |
2025-02-14 | $45.46 | $45.50 | $45.25 | $45.37 | $45.37 | 39,890 |
2025-02-13 | $45.34 | $45.50 | $45.28 | $45.28 | $45.28 | 88,595 |
2025-02-12 | $44.85 | $45.27 | $44.83 | $45.27 | $45.27 | 26,672 |
2025-02-11 | $44.78 | $45.00 | $44.76 | $44.98 | $44.98 | 38,032 |
2025-02-10 | $44.68 | $44.84 | $44.60 | $44.70 | $44.70 | 60,118 |
2025-02-07 | $44.70 | $44.70 | $44.35 | $44.45 | $44.45 | 33,099 |
2025-02-06 | $44.55 | $44.72 | $44.46 | $44.68 | $44.68 | 63,314 |
2025-02-05 | $44.07 | $44.30 | $43.94 | $44.29 | $44.29 | 70,005 |
2025-02-04 | $43.87 | $43.99 | $43.77 | $43.77 | $43.77 | 59,054 |
2025-02-03 | $43.59 | $43.93 | $43.55 | $43.60 | $43.60 | 261,388 |
2025-01-31 | $44.37 | $44.43 | $44.03 | $44.04 | $44.04 | 31,930 |
2025-01-30 | $44.14 | $44.50 | $44.09 | $44.42 | $44.42 | 41,881 |
2025-01-29 | $43.86 | $43.96 | $43.76 | $43.87 | $43.87 | 21,022 |
2025-01-28 | $43.80 | $43.80 | $43.53 | $43.75 | $43.75 | 62,555 |
2025-01-27 | $43.37 | $43.68 | $43.37 | $43.66 | $43.66 | 38,843 |
2025-01-24 | $43.70 | $43.71 | $43.46 | $43.54 | $43.54 | 20,421 |
2025-01-23 | $43.45 | $43.71 | $43.40 | $43.71 | $43.71 | 32,342 |
2025-01-22 | $43.40 | $43.42 | $43.18 | $43.22 | $43.22 | 16,037 |
2025-01-21 | $43.03 | $43.32 | $43.03 | $43.30 | $43.30 | 27,438 |
2025-01-17 | $43.00 | $43.00 | $42.78 | $42.86 | $42.86 | 23,226 |
2025-01-16 | $42.54 | $42.75 | $42.28 | $42.28 | $42.28 | 28,633 |
2025-01-15 | $42.14 | $42.31 | $42.11 | $42.11 | $42.11 | 21,833 |
2025-01-14 | $41.79 | $41.88 | $41.65 | $41.85 | $41.85 | 18,558 |
2025-01-13 | $41.57 | $41.84 | $41.50 | $41.75 | $41.75 | 81,325 |
2025-01-10 | $42.13 | $42.13 | $41.76 | $41.81 | $41.81 | 86,696 |
2025-01-08 | $41.88 | $42.05 | $41.81 | $41.94 | $41.94 | 33,128 |
2025-01-07 | $42.03 | $42.10 | $41.81 | $41.92 | $41.92 | 40,943 |
2025-01-06 | $41.62 | $41.95 | $41.55 | $41.61 | $41.61 | 39,789 |
2025-01-03 | $41.56 | $41.57 | $41.29 | $41.53 | $41.53 | 61,840 |
2025-01-02 | $41.39 | $41.68 | $41.28 | $41.46 | $41.46 | 273,898 |
2024-12-31 | $41.31 | $41.44 | $41.11 | $41.21 | $41.21 | 155,989 |
2024-12-30 | $41.06 | $41.23 | $40.93 | $41.10 | $41.10 | 69,924 |
2024-12-27 | $41.09 | $41.28 | $41.05 | $41.15 | $41.15 | 15,897 |
2024-12-26 | $41.33 | $41.48 | $41.30 | $41.31 | $41.31 | 8,744 |
2024-12-24 | $41.11 | $41.34 | $41.11 | $41.29 | $41.29 | 9,786 |
2024-12-23 | $40.90 | $41.16 | $40.80 | $41.16 | $41.16 | 26,310 |
2024-12-20 | $40.64 | $40.98 | $40.48 | $40.76 | $40.76 | 82,321 |
2024-12-19 | $41.21 | $41.21 | $41.00 | $41.02 | $41.02 | 30,663 |
2024-12-18 | $41.75 | $41.82 | $41.14 | $41.14 | $41.14 | 30,738 |
2024-12-17 | $41.75 | $41.86 | $41.67 | $41.71 | $41.71 | 69,934 |
2024-12-16 | $41.90 | $41.99 | $41.75 | $41.75 | $41.75 | 29,767 |
2024-12-13 | $42.20 | $42.20 | $41.90 | $41.99 | $41.99 | 17,116 |
2024-12-12 | $42.13 | $42.21 | $41.92 | $41.94 | $41.94 | 17,151 |
2024-12-11 | $42.10 | $42.21 | $41.96 | $42.16 | $42.16 | 27,959 |
2024-12-10 | $42.15 | $42.27 | $41.91 | $41.91 | $41.91 | 14,324 |
2024-12-09 | $42.34 | $42.43 | $42.19 | $42.19 | $42.19 | 36,657 |
2024-12-06 | $42.29 | $42.29 | $42.12 | $42.12 | $42.12 | 21,393 |
2024-12-05 | $42.05 | $42.34 | $42.00 | $42.00 | $42.00 | 27,584 |
2024-12-04 | $42.05 | $42.19 | $41.90 | $41.97 | $41.97 | 24,152 |
2024-12-03 | $41.86 | $42.08 | $41.76 | $41.89 | $41.89 | 45,227 |
2024-12-02 | $41.61 | $41.83 | $41.42 | $41.73 | $41.73 | 363,800 |
2024-11-29 | $41.30 | $41.49 | $41.21 | $41.44 | $41.44 | 9,929 |
2024-11-27 | $40.95 | $41.24 | $40.92 | $41.09 | $41.09 | 36,944 |
2024-11-26 | $41.31 | $41.37 | $41.02 | $41.12 | $41.12 | 86,926 |
2024-11-25 | $41.35 | $41.49 | $41.18 | $41.43 | $41.43 | 43,790 |
2024-11-22 | $41.15 | $41.41 | $41.15 | $41.30 | $41.30 | 16,286 |
2024-11-21 | $40.72 | $41.06 | $40.63 | $41.05 | $41.05 | 29,559 |
2024-11-20 | $40.74 | $40.84 | $40.53 | $40.82 | $40.82 | 45,044 |
2024-11-19 | $40.43 | $40.87 | $40.43 | $40.79 | $40.79 | 36,683 |
2024-11-18 | $41.00 | $41.00 | $40.71 | $40.81 | $40.81 | 36,469 |
2024-11-15 | $40.91 | $41.11 | $40.67 | $40.88 | $40.88 | 77,293 |
2024-11-14 | $41.14 | $41.49 | $41.01 | $41.05 | $41.05 | 42,751 |
2024-11-13 | $40.59 | $40.90 | $40.41 | $40.73 | $40.73 | 61,297 |
2024-11-12 | $41.10 | $41.10 | $40.36 | $40.88 | $40.88 | 18,342 |
2024-11-11 | $41.53 | $41.60 | $41.36 | $41.47 | $41.47 | 12,134 |
2024-11-08 | $41.17 | $41.32 | $41.04 | $41.32 | $41.32 | 12,377 |
2024-11-07 | $41.45 | $41.62 | $41.36 | $41.43 | $41.43 | 23,519 |
2024-11-06 | $41.42 | $41.42 | $41.05 | $41.21 | $41.21 | 31,306 |
2024-11-05 | $41.35 | $41.67 | $41.35 | $41.53 | $41.53 | 29,145 |
2024-11-04 | $41.58 | $41.69 | $41.35 | $41.51 | $41.51 | 32,700 |
2024-11-01 | $41.62 | $41.88 | $41.51 | $41.61 | $41.61 | 60,227 |
2024-10-31 | $41.30 | $41.30 | $40.91 | $41.21 | $41.21 | 18,045 |
2024-10-30 | $41.55 | $41.80 | $41.47 | $41.55 | $41.55 | 33,066 |
2024-10-29 | $42.20 | $42.25 | $41.92 | $41.92 | $41.92 | 11,638 |
2024-10-28 | $42.22 | $42.50 | $42.15 | $42.41 | $42.41 | 19,086 |
2024-10-25 | $42.10 | $42.24 | $41.93 | $41.95 | $41.95 | 11,977 |
2024-10-24 | $42.31 | $42.32 | $41.96 | $41.99 | $41.99 | 163,900 |
2024-10-23 | $42.19 | $42.28 | $41.93 | $42.22 | $42.22 | 63,394 |
2024-10-22 | $42.06 | $42.42 | $42.06 | $42.22 | $42.22 | 386,496 |
2024-10-21 | $42.40 | $42.64 | $42.21 | $42.45 | $42.45 | 210,698 |
2024-10-18 | $42.45 | $42.75 | $42.35 | $42.69 | $42.69 | 14,165 |
2024-10-17 | $42.49 | $42.57 | $42.31 | $42.45 | $42.45 | 29,777 |
2024-10-16 | $42.11 | $42.29 | $42.09 | $42.25 | $42.25 | 9,280 |
2024-10-15 | $42.61 | $42.61 | $41.93 | $41.96 | $41.96 | 59,119 |
2024-10-14 | $42.43 | $42.70 | $42.43 | $42.68 | $42.68 | 7,893 |
2024-10-11 | $42.16 | $42.48 | $42.16 | $42.42 | $42.42 | 11,761 |
2024-10-10 | $42.19 | $42.26 | $42.03 | $42.20 | $42.20 | 10,849 |
2024-10-09 | $41.93 | $42.43 | $41.93 | $42.41 | $42.41 | 18,748 |
2024-10-08 | $41.97 | $42.00 | $41.77 | $41.88 | $41.88 | 14,997 |
2024-10-07 | $42.11 | $42.26 | $41.90 | $41.93 | $41.93 | 11,918 |
2024-10-04 | $42.01 | $42.40 | $41.94 | $42.19 | $42.19 | 18,491 |
2024-10-03 | $41.99 | $41.99 | $41.74 | $41.78 | $41.78 | 40,085 |
2024-10-02 | $42.10 | $42.26 | $41.99 | $42.08 | $42.08 | 113,059 |
2024-10-01 | $42.66 | $42.66 | $41.95 | $42.10 | $42.10 | 264,241 |
2024-09-30 | $42.41 | $42.58 | $42.19 | $42.34 | $42.34 | 32,205 |
2024-09-27 | $42.64 | $42.74 | $42.51 | $42.51 | $42.51 | 16,300 |
2024-09-26 | $42.54 | $42.72 | $42.39 | $42.54 | $42.54 | 30,874 |
2024-09-25 | $42.04 | $42.22 | $41.97 | $42.00 | $42.00 | 35,569 |
2024-09-24 | $42.02 | $42.17 | $41.92 | $42.04 | $42.04 | 20,450 |
2024-09-23 | $41.75 | $41.88 | $41.68 | $41.86 | $41.86 | 14,852 |
2024-09-20 | $41.85 | $41.87 | $41.54 | $41.54 | $41.54 | 96,603 |
2024-09-19 | $42.29 | $42.36 | $42.11 | $42.29 | $42.29 | 12,421 |
2024-09-18 | $41.74 | $41.93 | $41.57 | $41.67 | $41.67 | 11,998 |
2024-09-17 | $41.98 | $42.10 | $41.68 | $41.77 | $41.77 | 14,895 |
2024-09-16 | $41.73 | $41.96 | $41.64 | $41.87 | $41.87 | 16,099 |
2024-09-13 | $41.65 | $41.93 | $41.65 | $41.74 | $41.74 | 16,396 |
2024-09-12 | $41.51 | $41.75 | $41.47 | $41.57 | $41.57 | 16,448 |
2024-09-11 | $41.46 | $41.59 | $40.99 | $41.54 | $41.54 | 17,398 |
2024-09-10 | $41.35 | $41.35 | $40.90 | $41.32 | $41.32 | 28,522 |
2024-09-09 | $41.16 | $41.56 | $41.16 | $41.36 | $41.36 | 13,495 |
2024-09-06 | $41.55 | $41.73 | $40.86 | $41.03 | $41.03 | 15,512 |
2024-09-05 | $41.61 | $41.70 | $41.35 | $41.35 | $41.35 | 23,103 |
2024-09-04 | $41.68 | $41.82 | $41.53 | $41.55 | $41.55 | 34,639 |
2024-09-03 | $42.40 | $42.40 | $41.84 | $41.84 | $41.84 | 128,403 |
2024-08-30 | $42.68 | $42.79 | $42.49 | $42.60 | $42.60 | 7,710 |
2024-08-29 | $42.51 | $42.75 | $42.35 | $42.44 | $42.44 | 11,205 |
2024-08-28 | $42.21 | $42.29 | $41.94 | $42.07 | $42.07 | 21,582 |
2024-08-27 | $42.15 | $42.23 | $41.97 | $42.15 | $42.15 | 19,402 |
2024-08-26 | $42.14 | $42.30 | $41.95 | $42.17 | $42.17 | 13,770 |
2024-08-23 | $41.98 | $42.16 | $41.94 | $42.15 | $42.15 | 20,419 |
2024-08-22 | $42.05 | $42.12 | $41.80 | $41.86 | $41.86 | 11,812 |
2024-08-21 | $41.77 | $41.89 | $41.66 | $41.82 | $41.82 | 17,938 |
2024-08-20 | $41.84 | $41.84 | $41.49 | $41.66 | $41.66 | 20,460 |
2024-08-19 | $41.90 | $42.01 | $41.69 | $42.01 | $42.01 | 76,806 |
2024-08-16 | $41.63 | $41.77 | $41.44 | $41.56 | $41.56 | 28,842 |
2024-08-15 | $41.67 | $41.79 | $41.48 | $41.66 | $41.66 | 15,987 |
2024-08-14 | $41.03 | $41.22 | $40.85 | $41.20 | $41.20 | 69,542 |
2024-08-13 | $40.67 | $40.90 | $40.47 | $40.89 | $40.89 | 18,668 |
2024-08-12 | $40.72 | $40.74 | $40.50 | $40.53 | $40.53 | 26,413 |
2024-08-09 | $40.47 | $40.80 | $40.38 | $40.73 | $40.73 | 15,059 |
2024-08-08 | $40.24 | $40.50 | $40.13 | $40.49 | $40.49 | 21,316 |
2024-08-07 | $40.29 | $40.51 | $39.82 | $39.93 | $39.93 | 50,166 |
2024-08-06 | $39.42 | $39.92 | $39.36 | $39.62 | $39.62 | 20,365 |
2024-08-05 | $39.10 | $39.76 | $39.10 | $39.52 | $39.52 | 27,290 |
2024-08-02 | $40.55 | $40.79 | $40.20 | $40.42 | $40.42 | 54,292 |
2024-08-01 | $41.89 | $41.89 | $41.12 | $41.21 | $41.21 | 1,206,230 |
2024-07-31 | $42.05 | $42.27 | $41.82 | $41.99 | $41.99 | 18,058 |
2024-07-30 | $41.86 | $41.89 | $41.53 | $41.82 | $41.82 | 26,953 |
2024-07-29 | $41.76 | $41.84 | $41.42 | $41.58 | $41.58 | 34,568 |
2024-07-26 | $41.57 | $41.93 | $41.41 | $41.67 | $41.67 | 12,770 |
2024-07-25 | $41.21 | $41.49 | $41.05 | $41.21 | $41.21 | 25,623 |
2024-07-24 | $41.68 | $41.68 | $41.40 | $41.43 | $41.43 | 18,833 |
2024-07-23 | $41.79 | $41.97 | $41.69 | $41.71 | $41.71 | 66,194 |
2024-07-22 | $41.93 | $42.08 | $41.84 | $41.91 | $41.91 | 15,030 |
2024-07-19 | $41.49 | $41.61 | $41.35 | $41.48 | $41.48 | 13,662 |
2024-07-18 | $42.01 | $42.01 | $41.46 | $41.55 | $41.55 | 27,475 |
2024-07-17 | $41.82 | $41.94 | $41.71 | $41.72 | $41.72 | 35,542 |
2024-07-16 | $42.02 | $42.20 | $41.95 | $42.06 | $42.06 | 27,774 |
2024-07-15 | $42.42 | $42.42 | $42.04 | $42.11 | $42.11 | 17,302 |
2024-07-12 | $42.46 | $42.70 | $42.45 | $42.49 | $42.49 | 15,158 |
2024-07-11 | $42.28 | $42.35 | $42.07 | $42.07 | $42.07 | 24,564 |
2024-07-10 | $41.93 | $42.19 | $41.74 | $42.16 | $42.16 | 81,071 |
2024-07-09 | $41.81 | $41.81 | $41.49 | $41.56 | $41.56 | 26,297 |
2024-07-08 | $42.21 | $42.22 | $41.83 | $41.93 | $41.93 | 27,646 |
2024-07-05 | $42.27 | $42.27 | $41.87 | $42.16 | $42.16 | 23,441 |
2024-07-03 | $42.02 | $42.02 | $41.78 | $41.89 | $41.89 | 27,782 |
2024-07-02 | $41.57 | $41.78 | $41.38 | $41.70 | $41.70 | 82,679 |
2024-07-01 | $41.90 | $41.96 | $41.66 | $41.89 | $41.89 | 214,038 |
2024-06-28 | $41.49 | $41.62 | $41.41 | $41.57 | $41.57 | 392,627 |
2024-06-27 | $41.62 | $41.79 | $41.48 | $41.56 | $41.56 | 21,112 |
2024-06-26 | $41.62 | $41.81 | $41.57 | $41.63 | $41.63 | 13,757 |
2024-06-25 | $41.79 | $41.98 | $41.69 | $41.92 | $41.92 | 40,639 |
2024-06-24 | $41.88 | $42.17 | $41.85 | $41.85 | $41.85 | 95,335 |
2024-06-21 | $41.64 | $41.91 | $41.54 | $41.71 | $41.71 | 29,153 |
2024-06-20 | $41.82 | $42.07 | $41.68 | $42.05 | $42.03 | 66,678 |
2024-06-18 | $41.72 | $41.99 | $41.56 | $41.79 | $41.76 | 23,296 |
2024-06-17 | $41.56 | $41.75 | $41.31 | $41.68 | $41.68 | 26,959 |
2024-06-14 | $41.52 | $41.65 | $41.32 | $41.61 | $41.61 | 24,320 |
2024-06-13 | $42.15 | $42.15 | $41.77 | $42.02 | $42.02 | 18,800 |
2024-06-12 | $42.43 | $42.49 | $42.28 | $42.35 | $42.35 | 24,258 |
2024-06-11 | $42.04 | $42.14 | $41.77 | $41.99 | $41.99 | 20,600 |
2024-06-10 | $42.25 | $42.50 | $42.09 | $42.40 | $42.40 | 12,842 |
2024-06-07 | $42.54 | $42.73 | $42.42 | $42.47 | $42.47 | 14,109 |
2024-06-06 | $42.64 | $42.79 | $42.59 | $42.70 | $42.70 | 16,112 |
2024-06-05 | $42.51 | $42.58 | $42.33 | $42.51 | $42.51 | 34,756 |
2024-06-04 | $42.15 | $42.17 | $41.95 | $42.13 | $42.13 | 38,227 |
2024-06-03 | $42.48 | $42.48 | $41.97 | $42.20 | $42.20 | 59,100 |
2024-05-31 | $42.15 | $42.31 | $42.04 | $42.31 | $42.31 | 20,894 |
2024-05-30 | $41.97 | $42.15 | $41.82 | $42.03 | $42.03 | 46,880 |
2024-05-29 | $41.83 | $41.92 | $41.68 | $41.85 | $41.85 | 44,424 |
2024-05-28 | $42.33 | $42.33 | $42.12 | $42.24 | $42.24 | 34,051 |
2024-05-24 | $42.23 | $42.44 | $42.17 | $42.43 | $42.43 | 38,740 |
2024-05-23 | $42.58 | $42.62 | $42.13 | $42.29 | $42.29 | 32,695 |
2024-05-22 | $42.38 | $42.47 | $42.24 | $42.30 | $42.30 | 23,895 |
2024-05-21 | $42.52 | $42.63 | $42.42 | $42.58 | $42.58 | 14,741 |
2024-05-20 | $42.61 | $42.69 | $42.56 | $42.61 | $42.61 | 58,878 |
2024-05-17 | $42.50 | $42.64 | $42.39 | $42.54 | $42.54 | 27,834 |
2024-05-16 | $42.60 | $42.65 | $42.46 | $42.52 | $42.52 | 58,662 |
2024-05-15 | $42.50 | $42.65 | $42.43 | $42.65 | $42.65 | 24,867 |
2024-05-14 | $42.31 | $42.50 | $42.24 | $42.43 | $42.43 | 22,356 |
2024-05-13 | $42.24 | $42.30 | $42.14 | $42.26 | $42.26 | 20,227 |
2024-05-10 | $42.25 | $42.34 | $42.14 | $42.26 | $42.26 | 24,313 |
2024-05-09 | $41.93 | $42.09 | $41.89 | $42.03 | $42.03 | 15,635 |
2024-05-08 | $41.68 | $41.85 | $41.64 | $41.78 | $41.78 | 18,318 |
2024-05-07 | $41.53 | $41.70 | $41.43 | $41.61 | $41.61 | 23,779 |
2024-05-06 | $41.02 | $41.23 | $40.98 | $41.17 | $41.17 | 631,384 |
2024-05-03 | $40.89 | $40.92 | $40.72 | $40.91 | $40.91 | 37,958 |
2024-05-02 | $40.71 | $40.71 | $40.52 | $40.68 | $40.68 | 28,272 |
2024-05-01 | $40.57 | $40.77 | $40.37 | $40.48 | $40.48 | 55,849 |
2024-04-30 | $40.79 | $40.93 | $40.63 | $40.63 | $40.63 | 16,016 |
2024-04-29 | $41.02 | $41.04 | $40.89 | $40.96 | $40.96 | 14,149 |
2024-04-26 | $40.79 | $41.06 | $40.79 | $41.02 | $41.02 | 15,785 |
2024-04-25 | $40.31 | $40.63 | $40.28 | $40.63 | $40.63 | 15,629 |
2024-04-24 | $40.88 | $40.95 | $40.64 | $40.75 | $40.75 | 12,521 |
2024-04-23 | $40.69 | $40.97 | $40.68 | $40.88 | $40.88 | 12,925 |
2024-04-22 | $40.50 | $40.65 | $40.39 | $40.53 | $40.53 | 42,635 |
2024-04-19 | $39.93 | $40.10 | $39.92 | $40.06 | $40.06 | 19,965 |
2024-04-18 | $39.93 | $40.13 | $39.84 | $39.90 | $39.90 | 17,425 |
2024-04-17 | $40.23 | $40.23 | $39.91 | $39.96 | $39.96 | 13,262 |
2024-04-16 | $39.95 | $40.11 | $39.88 | $39.97 | $39.97 | 16,442 |
2024-04-15 | $40.72 | $40.80 | $40.18 | $40.20 | $40.20 | 31,121 |
2024-04-12 | $40.50 | $40.67 | $40.20 | $40.22 | $40.22 | 22,777 |
2024-04-11 | $40.52 | $40.66 | $40.14 | $40.52 | $40.52 | 19,239 |
2024-04-10 | $40.26 | $40.65 | $40.26 | $40.56 | $40.56 | 13,041 |
2024-04-09 | $40.65 | $40.65 | $40.42 | $40.54 | $40.54 | 14,816 |
2024-04-08 | $40.73 | $40.83 | $40.67 | $40.67 | $40.67 | 34,364 |
2024-04-05 | $40.45 | $40.59 | $40.41 | $40.51 | $40.51 | 19,002 |
2024-04-04 | $40.93 | $41.05 | $40.36 | $40.40 | $40.40 | 32,172 |
2024-04-03 | $40.65 | $40.89 | $40.65 | $40.70 | $40.70 | 31,467 |
2024-04-02 | $40.69 | $40.75 | $40.61 | $40.71 | $40.71 | 58,505 |
2024-04-01 | $40.51 | $41.31 | $40.51 | $41.16 | $41.16 | 98,522 |
2024-03-28 | $40.93 | $41.05 | $40.92 | $41.05 | $41.05 | 1,908,255 |
2024-03-27 | $40.90 | $41.08 | $40.88 | $41.00 | $41.00 | 47,463 |
2024-03-26 | $40.82 | $40.95 | $40.70 | $40.73 | $40.73 | 23,542 |
2024-03-25 | $40.72 | $40.82 | $40.63 | $40.69 | $40.69 | 36,113 |
2024-03-22 | $40.72 | $40.75 | $40.64 | $40.70 | $40.70 | 48,979 |
2024-03-21 | $40.58 | $40.73 | $40.53 | $40.67 | $40.67 | 1,556,122 |
2024-03-20 | $40.21 | $40.51 | $40.15 | $40.39 | $40.39 | 23,581 |
2024-03-19 | $40.13 | $40.24 | $40.05 | $40.15 | $40.15 | 19,678 |
2024-03-18 | $40.14 | $40.17 | $40.04 | $40.08 | $40.08 | 21,368 |
2024-03-15 | $40.28 | $40.38 | $40.11 | $40.19 | $40.19 | 27,718 |
2024-03-14 | $40.36 | $40.42 | $40.14 | $40.23 | $40.23 | 20,851 |
2024-03-13 | $40.38 | $40.40 | $40.27 | $40.32 | $40.32 | 25,852 |
2024-03-12 | $40.02 | $40.31 | $39.93 | $40.30 | $40.30 | 20,631 |
2024-03-11 | $39.80 | $39.92 | $39.67 | $39.87 | $39.87 | 19,786 |
2024-03-08 | $39.98 | $40.07 | $39.77 | $39.78 | $39.78 | 66,243 |
2024-03-07 | $39.89 | $40.13 | $39.89 | $40.01 | $40.01 | 37,209 |
2024-03-06 | $39.54 | $39.59 | $39.47 | $39.51 | $39.51 | 33,716 |
2024-03-05 | $39.40 | $39.42 | $39.21 | $39.25 | $39.25 | 33,300 |
2024-03-04 | $39.35 | $39.51 | $39.34 | $39.42 | $39.42 | 43,819 |
2024-03-01 | $39.42 | $39.55 | $39.22 | $39.49 | $39.49 | 172,806 |
2024-02-29 | $39.27 | $39.32 | $39.14 | $39.29 | $39.29 | 55,202 |
2024-02-28 | $39.19 | $39.21 | $39.10 | $39.13 | $39.13 | 24,200 |
2024-02-27 | $39.21 | $39.38 | $39.21 | $39.30 | $39.30 | 16,066 |
2024-02-26 | $39.31 | $39.41 | $39.12 | $39.21 | $39.21 | 23,923 |
2024-02-23 | $39.29 | $39.44 | $39.18 | $39.29 | $39.29 | 63,807 |
2024-02-22 | $39.21 | $39.43 | $39.15 | $39.25 | $39.25 | 35,479 |
2024-02-21 | $38.84 | $39.00 | $38.78 | $38.92 | $38.92 | 47,283 |
2024-02-20 | $38.89 | $39.03 | $38.80 | $38.91 | $38.91 | 56,878 |
2024-02-16 | $38.84 | $38.97 | $38.78 | $38.80 | $38.80 | 33,126 |
2024-02-15 | $38.69 | $38.84 | $38.56 | $38.72 | $38.72 | 14,529 |
2024-02-14 | $38.32 | $38.50 | $38.28 | $38.45 | $38.45 | 28,233 |
2024-02-13 | $38.10 | $38.26 | $37.90 | $38.00 | $38.00 | 28,803 |
2024-02-12 | $38.44 | $38.53 | $38.41 | $38.41 | $38.41 | 34,473 |
2024-02-09 | $38.30 | $38.47 | $38.16 | $38.39 | $38.39 | 22,549 |
2024-02-08 | $38.42 | $38.43 | $38.23 | $38.29 | $38.29 | 34,248 |
2024-02-07 | $38.39 | $38.44 | $38.27 | $38.33 | $38.33 | 51,060 |
2024-02-06 | $38.34 | $38.50 | $38.27 | $38.46 | $38.46 | 75,232 |
2024-02-05 | $38.22 | $38.35 | $38.09 | $38.29 | $38.29 | 37,053 |
2024-02-02 | $38.23 | $38.29 | $38.10 | $38.25 | $38.25 | 156,161 |
2024-02-01 | $38.22 | $38.38 | $38.07 | $38.33 | $38.33 | 290,595 |
2024-01-31 | $38.45 | $38.45 | $38.12 | $38.21 | $38.21 | 27,696 |
2024-01-30 | $38.33 | $38.37 | $38.26 | $38.36 | $38.36 | 19,884 |
2024-01-29 | $38.20 | $38.38 | $38.15 | $38.38 | $38.38 | 25,308 |
2024-01-26 | $38.19 | $38.24 | $38.11 | $38.20 | $38.20 | 37,256 |
2024-01-25 | $37.70 | $37.89 | $37.64 | $37.85 | $37.85 | 39,036 |
2024-01-24 | $37.68 | $37.78 | $37.54 | $37.63 | $37.63 | 91,093 |
2024-01-23 | $37.26 | $37.40 | $37.23 | $37.34 | $37.34 | 38,922 |
2024-01-22 | $37.36 | $37.45 | $37.31 | $37.39 | $37.39 | 19,235 |
2024-01-19 | $37.22 | $37.29 | $37.04 | $37.29 | $37.29 | 29,253 |
2024-01-18 | $37.15 | $37.35 | $37.06 | $37.33 | $37.33 | 29,809 |
2024-01-17 | $36.91 | $37.01 | $36.83 | $36.98 | $36.98 | 26,540 |
2024-01-16 | $37.35 | $37.42 | $37.21 | $37.25 | $37.25 | 53,857 |
2024-01-12 | $37.64 | $37.68 | $37.54 | $37.64 | $37.64 | 1,018,677 |
2024-01-11 | $37.69 | $37.69 | $37.29 | $37.46 | $37.46 | 20,034 |
2024-01-10 | $37.64 | $37.67 | $37.49 | $37.62 | $37.62 | 19,280 |
2024-01-09 | $37.50 | $37.67 | $37.50 | $37.56 | $37.56 | 37,253 |
2024-01-08 | $37.59 | $37.84 | $37.54 | $37.84 | $37.84 | 17,609 |
2024-01-05 | $37.44 | $37.65 | $37.44 | $37.48 | $37.48 | 29,181 |
2024-01-04 | $37.47 | $37.72 | $37.47 | $37.53 | $37.53 | 41,905 |
2024-01-03 | $37.41 | $37.51 | $37.34 | $37.42 | $37.42 | 103,914 |
2024-01-02 | $37.71 | $37.86 | $37.61 | $37.73 | $37.73 | 153,186 |
2023-12-29 | $37.79 | $37.83 | $37.66 | $37.77 | $37.77 | 26,625 |
2023-12-28 | $37.79 | $37.79 | $37.60 | $37.69 | $37.69 | 20,274 |
2023-12-27 | $37.74 | $37.83 | $37.63 | $37.74 | $37.74 | 30,460 |
2023-12-26 | $37.72 | $37.90 | $37.71 | $37.84 | $37.84 | 38,085 |
2023-12-22 | $37.72 | $37.82 | $37.63 | $37.64 | $37.64 | 26,482 |
2023-12-21 | $37.59 | $37.75 | $37.56 | $37.72 | $37.72 | 22,232 |
2023-12-20 | $37.64 | $37.79 | $37.41 | $37.42 | $37.42 | 34,786 |
2023-12-19 | $37.60 | $37.74 | $37.55 | $37.69 | $37.69 | 26,854 |
2023-12-18 | $37.61 | $37.66 | $37.43 | $37.53 | $37.53 | 60,177 |
2023-12-15 | $37.55 | $37.64 | $37.42 | $37.50 | $37.50 | 22,550 |
2023-12-14 | $37.66 | $37.72 | $37.49 | $37.63 | $37.63 | 28,641 |
2023-12-13 | $37.44 | $37.64 | $37.28 | $37.64 | $37.64 | 16,507 |
2023-12-12 | $37.33 | $37.40 | $37.25 | $37.36 | $37.36 | 27,243 |
2023-12-11 | $37.28 | $37.39 | $37.21 | $37.34 | $37.34 | 25,044 |
2023-12-08 | $37.16 | $37.37 | $37.16 | $37.35 | $37.35 | 26,974 |
2023-12-07 | $36.97 | $37.03 | $36.85 | $36.93 | $36.93 | 32,846 |
2023-12-06 | $37.07 | $37.16 | $36.92 | $36.92 | $36.92 | 22,823 |
2023-12-05 | $36.80 | $36.91 | $36.72 | $36.81 | $36.81 | 24,324 |
2023-12-04 | $36.88 | $36.88 | $36.68 | $36.85 | $36.85 | 105,353 |
2023-12-01 | $36.60 | $36.85 | $36.60 | $36.75 | $36.75 | 570,932 |
2023-11-30 | $36.46 | $36.59 | $36.41 | $36.59 | $36.59 | 2,573,898 |
2023-11-29 | $36.33 | $36.46 | $36.27 | $36.33 | $36.33 | 30,541 |
2023-11-28 | $36.12 | $36.21 | $36.08 | $36.15 | $36.15 | 37,319 |
2023-11-27 | $36.39 | $36.41 | $36.27 | $36.27 | $36.27 | 11,295 |
2023-11-24 | $36.40 | $36.50 | $36.35 | $36.50 | $36.50 | 10,426 |
2023-11-22 | $36.27 | $36.29 | $36.16 | $36.29 | $36.29 | 21,164 |
2023-11-21 | $36.17 | $36.21 | $36.12 | $36.15 | $36.15 | 16,901 |
2023-11-20 | $36.18 | $36.29 | $36.16 | $36.22 | $36.22 | 30,205 |
2023-11-17 | $36.13 | $36.27 | $36.12 | $36.16 | $36.16 | 35,863 |
2023-11-16 | $35.86 | $35.89 | $35.75 | $35.87 | $35.87 | 22,702 |
2023-11-15 | $35.97 | $36.03 | $35.88 | $35.90 | $35.90 | 39,199 |
2023-11-14 | $35.77 | $35.92 | $35.76 | $35.81 | $35.81 | 16,037 |
2023-11-13 | $35.25 | $35.50 | $35.25 | $35.41 | $35.41 | 20,897 |
2023-11-10 | $35.12 | $35.40 | $35.02 | $35.38 | $35.38 | 8,101 |
2023-11-09 | $35.47 | $35.51 | $35.27 | $35.27 | $35.27 | 15,574 |
2023-11-08 | $35.22 | $35.29 | $35.02 | $35.14 | $35.14 | 9,293 |
2023-11-07 | $35.08 | $35.12 | $35.00 | $35.02 | $35.02 | 14,586 |
2023-11-06 | $35.15 | $35.17 | $34.99 | $35.08 | $35.08 | 71,868 |
2023-11-03 | $35.27 | $35.33 | $35.07 | $35.10 | $35.10 | 36,803 |
2023-11-02 | $35.19 | $35.30 | $35.07 | $35.30 | $35.30 | 44,177 |
2023-11-01 | $34.59 | $34.77 | $34.48 | $34.72 | $34.72 | 64,804 |
2023-10-31 | $34.37 | $34.41 | $34.27 | $34.41 | $34.41 | 21,132 |
2023-10-30 | $34.26 | $34.29 | $34.10 | $34.28 | $34.28 | 18,310 |
2023-10-27 | $34.00 | $34.04 | $33.79 | $33.84 | $33.84 | 11,179 |
2023-10-26 | $34.27 | $34.33 | $34.09 | $34.10 | $34.10 | 15,853 |
2023-10-25 | $34.34 | $34.48 | $34.24 | $34.26 | $34.26 | 10,726 |
2023-10-24 | $34.22 | $34.52 | $34.22 | $34.39 | $34.39 | 15,678 |
2023-10-23 | $34.08 | $34.28 | $34.03 | $34.06 | $34.06 | 25,320 |
2023-10-20 | $34.38 | $34.50 | $34.16 | $34.16 | $34.16 | 14,362 |
2023-10-19 | $34.75 | $34.81 | $34.51 | $34.51 | $34.51 | 23,836 |
2023-10-18 | $35.18 | $35.18 | $34.93 | $34.96 | $34.96 | 23,374 |
2023-10-17 | $35.23 | $35.58 | $35.23 | $35.47 | $35.47 | 19,726 |
2023-10-16 | $35.42 | $35.57 | $35.40 | $35.50 | $35.50 | 18,826 |
2023-10-13 | $35.57 | $35.70 | $35.33 | $35.40 | $35.40 | 14,947 |
2023-10-12 | $35.81 | $35.82 | $35.53 | $35.63 | $35.63 | 23,694 |
2023-10-11 | $35.77 | $35.83 | $35.64 | $35.73 | $35.73 | 28,714 |
2023-10-10 | $35.51 | $35.71 | $35.50 | $35.55 | $35.55 | 17,450 |
2023-10-09 | $35.09 | $35.18 | $34.88 | $35.10 | $35.10 | 84,176 |
2023-10-06 | $34.99 | $35.32 | $34.80 | $35.25 | $35.25 | 26,003 |
2023-10-05 | $34.88 | $35.01 | $34.78 | $34.91 | $34.91 | 26,773 |
2023-10-04 | $34.79 | $34.91 | $34.66 | $34.81 | $34.81 | 14,594 |
2023-10-03 | $34.93 | $35.02 | $34.72 | $34.79 | $34.79 | 27,869 |
2023-10-02 | $35.35 | $35.35 | $34.97 | $35.05 | $35.05 | 148,610 |
2023-09-29 | $35.80 | $35.80 | $35.31 | $35.44 | $35.44 | 24,983 |
2023-09-28 | $35.27 | $35.49 | $35.27 | $35.37 | $35.37 | 14,195 |
2023-09-27 | $35.42 | $35.42 | $35.04 | $35.24 | $35.24 | 24,470 |
2023-09-26 | $35.40 | $35.43 | $35.22 | $35.22 | $35.22 | 15,706 |
2023-09-25 | $35.44 | $35.65 | $35.37 | $35.57 | $35.57 | 215,811 |
2023-09-22 | $35.82 | $35.97 | $35.64 | $35.71 | $35.71 | 15,601 |
2023-09-21 | $36.05 | $36.07 | $35.66 | $35.66 | $35.66 | 28,598 |
2023-09-20 | $36.28 | $36.38 | $36.10 | $36.10 | $36.10 | 12,566 |
2023-09-19 | $35.99 | $36.12 | $35.87 | $36.03 | $36.03 | 47,198 |
2023-09-18 | $36.05 | $36.13 | $35.93 | $35.96 | $35.96 | 19,616 |
2023-09-15 | $36.42 | $36.43 | $36.22 | $36.22 | $36.22 | 21,236 |
2023-09-14 | $35.99 | $36.43 | $35.99 | $36.38 | $36.38 | 29,876 |
2023-09-13 | $35.98 | $35.98 | $35.53 | $35.60 | $35.60 | 27,676 |
2023-09-12 | $35.85 | $35.93 | $35.75 | $35.75 | $35.75 | 25,528 |
2023-09-11 | $35.89 | $36.00 | $35.80 | $35.95 | $35.95 | 68,025 |
2023-09-08 | $35.66 | $35.82 | $35.63 | $35.72 | $35.72 | 28,720 |
2023-09-07 | $35.67 | $35.76 | $35.62 | $35.68 | $35.68 | 30,192 |
2023-09-06 | $35.71 | $35.76 | $35.62 | $35.71 | $35.71 | 14,427 |
2023-09-05 | $36.02 | $36.02 | $35.77 | $35.77 | $35.77 | 24,646 |
2023-09-01 | $36.12 | $36.12 | $35.93 | $36.04 | $36.04 | 26,002 |
2023-08-31 | $36.20 | $36.23 | $35.90 | $35.98 | $35.98 | 25,715 |
2023-08-30 | $36.14 | $36.21 | $36.03 | $36.08 | $36.08 | 15,554 |
2023-08-29 | $36.03 | $36.25 | $36.03 | $36.25 | $36.25 | 35,431 |
2023-08-28 | $35.91 | $35.97 | $35.85 | $35.96 | $35.96 | 26,686 |
2023-08-25 | $35.63 | $35.66 | $35.47 | $35.61 | $35.61 | 21,470 |
2023-08-24 | $35.60 | $35.63 | $35.36 | $35.40 | $35.40 | 15,463 |
2023-08-23 | $35.49 | $35.64 | $35.47 | $35.62 | $35.62 | 20,459 |
2023-08-22 | $35.54 | $35.54 | $35.30 | $35.34 | $35.34 | 8,915 |
2023-08-21 | $35.34 | $35.40 | $35.22 | $35.37 | $35.37 | 28,156 |
2023-08-18 | $34.98 | $35.28 | $34.89 | $35.24 | $35.24 | 44,111 |
2023-08-17 | $35.47 | $35.48 | $35.19 | $35.22 | $35.22 | 17,788 |
2023-08-16 | $35.59 | $35.68 | $35.53 | $35.54 | $35.54 | 12,468 |
2023-08-15 | $35.80 | $35.80 | $35.59 | $35.70 | $35.70 | 83,248 |
2023-08-14 | $35.96 | $36.09 | $35.94 | $36.07 | $36.07 | 17,226 |
2023-08-11 | $36.02 | $36.12 | $35.95 | $36.01 | $36.01 | 23,210 |
2023-08-10 | $36.38 | $36.48 | $36.25 | $36.25 | $36.25 | 33,070 |
2023-08-09 | $36.02 | $36.22 | $36.01 | $36.07 | $36.07 | 48,054 |
2023-08-08 | $35.85 | $36.03 | $35.81 | $36.03 | $36.03 | 32,255 |
2023-08-07 | $35.92 | $36.07 | $35.86 | $35.99 | $35.99 | 105,442 |
2023-08-04 | $35.69 | $36.01 | $35.65 | $35.74 | $35.74 | 78,173 |
2023-08-03 | $35.73 | $35.89 | $35.73 | $35.83 | $35.83 | 13,469 |
2023-08-02 | $36.14 | $36.17 | $35.93 | $35.98 | $35.98 | 36,658 |
2023-08-01 | $36.54 | $36.63 | $36.39 | $36.51 | $36.51 | 135,845 |
2023-07-31 | $36.82 | $36.82 | $36.66 | $36.80 | $36.80 | 27,097 |
2023-07-28 | $36.72 | $36.79 | $36.58 | $36.66 | $36.66 | 96,231 |
2023-07-27 | $36.79 | $36.81 | $36.51 | $36.54 | $36.54 | 21,910 |
2023-07-26 | $36.06 | $36.38 | $36.06 | $36.27 | $36.27 | 30,574 |
2023-07-25 | $36.43 | $36.51 | $36.36 | $36.36 | $36.36 | 37,395 |
2023-07-24 | $36.34 | $36.45 | $36.28 | $36.39 | $36.39 | 24,546 |
2023-07-21 | $36.34 | $36.46 | $36.31 | $36.42 | $36.42 | 23,776 |
2023-07-20 | $36.24 | $36.36 | $36.22 | $36.25 | $36.25 | 28,890 |
2023-07-19 | $36.18 | $36.21 | $36.05 | $36.06 | $36.06 | 32,141 |
2023-07-18 | $35.78 | $36.04 | $35.78 | $36.00 | $36.00 | 19,321 |
2023-07-17 | $35.75 | $35.83 | $35.74 | $35.82 | $35.82 | 27,121 |
2023-07-14 | $36.06 | $36.08 | $35.84 | $35.84 | $35.84 | 21,615 |
2023-07-13 | $36.01 | $36.03 | $35.93 | $35.97 | $35.97 | 8,129 |
2023-07-12 | $35.67 | $35.80 | $35.63 | $35.71 | $35.71 | 15,102 |
2023-07-11 | $35.26 | $35.36 | $35.19 | $35.33 | $35.33 | 43,580 |
2023-07-10 | $35.13 | $35.19 | $35.06 | $35.12 | $35.12 | 30,607 |
2023-07-07 | $35.08 | $35.19 | $34.97 | $35.03 | $35.03 | 55,994 |
2023-07-06 | $35.17 | $35.23 | $34.96 | $35.11 | $35.11 | 116,298 |
2023-07-05 | $35.85 | $35.86 | $35.77 | $35.82 | $35.82 | 29,509 |
2023-07-03 | $36.23 | $36.23 | $36.07 | $36.15 | $36.15 | 98,702 |
2023-06-30 | $36.18 | $36.29 | $36.14 | $36.24 | $36.24 | 72,636 |
2023-06-29 | $35.72 | $35.85 | $35.72 | $35.84 | $35.84 | 20,667 |
2023-06-28 | $35.73 | $35.82 | $35.68 | $35.74 | $35.74 | 44,331 |
2023-06-27 | $35.35 | $35.66 | $35.28 | $35.60 | $35.60 | 40,970 |
2023-06-26 | $35.39 | $35.45 | $35.35 | $35.35 | $35.35 | 12,923 |
2023-06-23 | $35.26 | $35.47 | $35.18 | $35.30 | $35.30 | 32,341 |
2023-06-22 | $36.87 | $37.01 | $36.86 | $36.96 | $35.57 | 36,661 |
2023-06-21 | $37.15 | $37.18 | $37.01 | $37.01 | $35.62 | 29,600 |
2023-06-20 | $37.38 | $37.40 | $37.21 | $37.30 | $35.90 | 24,581 |
2023-06-16 | $37.86 | $37.86 | $37.63 | $37.63 | $37.63 | 31,970 |
2023-06-15 | $37.48 | $37.68 | $37.48 | $37.63 | $37.63 | 21,111 |
2023-06-14 | $37.61 | $37.67 | $37.46 | $37.49 | $37.49 | 82,086 |
2023-06-13 | $37.43 | $37.56 | $37.41 | $37.52 | $37.52 | 89,776 |
2023-06-12 | $37.32 | $37.45 | $37.27 | $37.38 | $37.38 | 75,915 |
2023-06-09 | $37.17 | $37.22 | $37.11 | $37.20 | $37.20 | 22,927 |
2023-06-08 | $37.30 | $37.36 | $37.20 | $37.35 | $37.35 | 25,252 |
2023-06-07 | $37.36 | $37.37 | $37.23 | $37.24 | $37.24 | 17,958 |
2023-06-06 | $37.27 | $37.43 | $37.26 | $37.41 | $37.41 | 42,404 |
2023-06-05 | $37.43 | $37.43 | $37.15 | $37.22 | $37.22 | 24,800 |
2023-06-02 | $37.21 | $37.46 | $37.21 | $37.43 | $37.43 | 48,850 |
2023-06-01 | $36.71 | $36.91 | $36.66 | $36.89 | $36.89 | 46,887 |
2023-05-31 | $36.76 | $36.76 | $36.54 | $36.67 | $36.67 | 23,105 |
2023-05-30 | $37.24 | $37.24 | $36.93 | $37.01 | $37.01 | 33,518 |
2023-05-26 | $37.20 | $37.44 | $37.20 | $37.44 | $37.44 | 43,476 |
2023-05-25 | $37.02 | $37.07 | $36.89 | $37.05 | $37.05 | 20,516 |
2023-05-24 | $37.04 | $37.06 | $36.94 | $37.02 | $37.02 | 43,926 |
2023-05-23 | $37.74 | $37.74 | $37.46 | $37.49 | $37.49 | 37,851 |
2023-05-22 | $37.82 | $37.95 | $37.81 | $37.88 | $37.88 | 54,735 |
2023-05-19 | $37.93 | $38.01 | $37.82 | $37.94 | $37.94 | 138,550 |
2023-05-18 | $37.67 | $37.79 | $37.61 | $37.78 | $37.78 | 78,305 |
2023-05-17 | $37.49 | $37.58 | $37.38 | $37.58 | $37.58 | 16,117 |
2023-05-16 | $37.50 | $37.50 | $37.40 | $37.40 | $37.40 | 20,863 |
2023-05-15 | $37.57 | $37.67 | $37.50 | $37.67 | $37.67 | 96,985 |
2023-05-12 | $37.50 | $37.56 | $37.43 | $37.55 | $37.55 | 32,476 |
2023-05-11 | $37.23 | $37.45 | $37.19 | $37.45 | $37.45 | 35,489 |
2023-05-10 | $37.43 | $37.43 | $37.17 | $37.33 | $37.33 | 19,131 |
2023-05-09 | $37.34 | $37.47 | $37.32 | $37.44 | $37.44 | 73,445 |
2023-05-08 | $37.61 | $37.65 | $37.56 | $37.63 | $37.63 | 12,829 |
2023-05-05 | $37.34 | $37.58 | $37.33 | $37.57 | $37.57 | 31,602 |
2023-05-04 | $37.05 | $37.13 | $36.94 | $37.10 | $37.10 | 57,769 |
2023-05-03 | $37.31 | $37.43 | $37.20 | $37.20 | $37.20 | 20,571 |
2023-05-02 | $37.45 | $37.45 | $37.12 | $37.27 | $37.27 | 18,466 |
2023-05-01 | $37.63 | $37.92 | $37.59 | $37.76 | $37.76 | 70,113 |
2023-04-28 | $37.41 | $37.63 | $37.41 | $37.58 | $37.58 | 32,972 |
2023-04-27 | $37.48 | $37.62 | $37.34 | $37.62 | $37.62 | 19,161 |
2023-04-26 | $37.28 | $37.36 | $37.16 | $37.21 | $37.21 | 53,068 |
2023-04-25 | $37.65 | $37.67 | $37.36 | $37.36 | $37.36 | 32,970 |
2023-04-24 | $37.77 | $37.79 | $37.67 | $37.73 | $37.73 | 23,686 |
2023-04-21 | $37.54 | $37.74 | $37.53 | $37.71 | $37.71 | 25,419 |
2023-04-20 | $37.42 | $37.58 | $37.42 | $37.46 | $37.46 | 88,668 |
2023-04-19 | $37.47 | $37.60 | $37.47 | $37.53 | $37.53 | 132,670 |
2023-04-18 | $37.64 | $37.64 | $37.55 | $37.59 | $37.59 | 42,568 |
2023-04-17 | $37.44 | $37.52 | $37.40 | $37.52 | $37.52 | 15,606 |
2023-04-14 | $37.47 | $37.55 | $37.39 | $37.50 | $37.50 | 26,516 |
2023-04-13 | $37.20 | $37.37 | $37.11 | $37.37 | $37.37 | 59,041 |
2023-04-12 | $37.17 | $37.22 | $37.02 | $37.08 | $37.08 | 26,041 |
2023-04-11 | $36.95 | $37.08 | $36.90 | $36.98 | $36.98 | 16,499 |
2023-04-10 | $36.91 | $37.04 | $36.88 | $37.01 | $37.01 | 63,153 |
2023-04-06 | $36.73 | $36.91 | $36.71 | $36.82 | $36.82 | 60,340 |
2023-04-05 | $36.56 | $36.59 | $36.43 | $36.54 | $36.54 | 26,188 |
2023-04-04 | $36.77 | $36.77 | $36.51 | $36.56 | $36.56 | 28,149 |
2023-04-03 | $36.65 | $36.74 | $36.58 | $36.72 | $36.72 | 52,688 |
2023-03-31 | $36.53 | $36.68 | $36.53 | $36.62 | $36.62 | 55,677 |
2023-03-30 | $36.34 | $36.42 | $36.32 | $36.40 | $36.40 | 25,401 |
2023-03-29 | $36.00 | $36.11 | $35.92 | $36.11 | $36.11 | 33,658 |
2023-03-28 | $35.50 | $35.55 | $35.38 | $35.45 | $35.45 | 21,575 |
2023-03-27 | $35.51 | $35.64 | $35.45 | $35.63 | $35.63 | 26,760 |
2023-03-24 | $35.18 | $35.30 | $34.95 | $35.29 | $35.29 | 22,207 |
2023-03-23 | $35.57 | $35.67 | $35.15 | $35.28 | $35.28 | 3,438,088 |
2023-03-22 | $35.74 | $35.80 | $35.32 | $35.32 | $35.32 | 243,790 |
2023-03-21 | $35.70 | $35.74 | $35.56 | $35.70 | $35.70 | 51,770 |
2023-03-20 | $34.94 | $35.20 | $34.90 | $35.15 | $35.15 | 39,313 |
2023-03-17 | $34.87 | $34.87 | $34.57 | $34.71 | $34.71 | 38,536 |
2023-03-16 | $34.71 | $35.38 | $34.62 | $35.20 | $35.20 | 67,505 |
2023-03-15 | $34.72 | $34.95 | $34.56 | $34.90 | $34.90 | 88,928 |
2023-03-14 | $35.67 | $35.76 | $35.46 | $35.70 | $35.70 | 40,096 |
2023-03-13 | $35.10 | $35.37 | $35.07 | $35.10 | $35.10 | 59,683 |
2023-03-10 | $36.15 | $36.15 | $35.69 | $35.73 | $35.73 | 168,144 |
2023-03-09 | $36.64 | $36.74 | $36.26 | $36.28 | $36.28 | 50,838 |
2023-03-08 | $36.67 | $36.79 | $36.64 | $36.76 | $36.76 | 132,226 |
2023-03-07 | $36.97 | $36.97 | $36.61 | $36.66 | $36.66 | 135,143 |
2023-03-06 | $37.01 | $37.01 | $36.91 | $36.93 | $36.93 | 55,813 |
2023-03-03 | $36.90 | $37.12 | $36.85 | $37.12 | $37.12 | 37,669 |
2023-03-02 | $36.51 | $36.86 | $36.48 | $36.81 | $36.81 | 64,093 |
2023-03-01 | $36.71 | $36.72 | $36.46 | $36.54 | $36.54 | 132,826 |
2023-02-28 | $36.60 | $36.63 | $36.51 | $36.57 | $36.57 | 93,320 |
2023-02-27 | $36.76 | $36.80 | $36.69 | $36.77 | $36.77 | 38,143 |
2023-02-24 | $36.50 | $36.52 | $36.32 | $36.45 | $36.45 | 87,781 |
2023-02-23 | $36.84 | $36.93 | $36.66 | $36.92 | $36.92 | 81,310 |
2023-02-22 | $36.67 | $36.76 | $36.55 | $36.67 | $36.67 | 204,460 |
2023-02-21 | $36.79 | $36.86 | $36.62 | $36.66 | $36.66 | 105,201 |
2023-02-17 | $36.90 | $37.05 | $36.86 | $37.03 | $37.03 | 65,056 |
2023-02-16 | $36.80 | $37.06 | $36.80 | $36.94 | $36.94 | 129,600 |
2023-02-15 | $36.75 | $37.04 | $36.75 | $37.02 | $37.02 | 45,275 |
2023-02-14 | $36.61 | $36.89 | $36.61 | $36.88 | $36.88 | 97,507 |
2023-02-13 | $36.48 | $36.73 | $36.48 | $36.72 | $36.72 | 87,047 |
2023-02-10 | $36.31 | $36.40 | $36.21 | $36.40 | $36.40 | 49,161 |
2023-02-09 | $36.78 | $36.78 | $36.43 | $36.52 | $36.52 | 64,067 |
2023-02-08 | $36.62 | $36.65 | $36.43 | $36.54 | $36.54 | 1,052,375 |
2023-02-07 | $36.35 | $36.68 | $36.31 | $36.61 | $36.61 | 107,908 |
2023-02-06 | $36.39 | $36.46 | $36.27 | $36.46 | $36.46 | 70,294 |
2023-02-03 | $36.33 | $36.70 | $36.33 | $36.68 | $36.68 | 2,602,394 |
2023-02-02 | $36.38 | $36.46 | $36.25 | $36.42 | $36.42 | 101,472 |
2023-02-01 | $36.02 | $36.26 | $35.86 | $36.18 | $36.18 | 263,630 |
2023-01-31 | $35.82 | $36.11 | $35.82 | $36.11 | $36.11 | 46,376 |
2023-01-30 | $35.95 | $36.04 | $35.89 | $35.89 | $35.89 | 22,548 |
2023-01-27 | $35.91 | $36.08 | $35.90 | $35.99 | $35.99 | 70,781 |
2023-01-26 | $36.01 | $36.05 | $35.89 | $36.05 | $36.05 | 44,956 |
2023-01-25 | $35.72 | $36.01 | $35.71 | $35.97 | $35.97 | 90,150 |
2023-01-24 | $35.88 | $35.99 | $35.77 | $35.96 | $35.96 | 96,511 |
2023-01-23 | $35.86 | $36.07 | $35.84 | $36.07 | $36.07 | 45,465 |
2023-01-20 | $35.67 | $35.89 | $35.66 | $35.89 | $35.89 | 28,693 |
2023-01-19 | $35.66 | $35.71 | $35.53 | $35.67 | $35.67 | 75,034 |
2023-01-18 | $36.20 | $36.21 | $35.90 | $35.90 | $35.90 | 28,053 |
2023-01-17 | $36.00 | $36.19 | $35.99 | $36.10 | $36.10 | 75,304 |
2023-01-13 | $35.78 | $35.99 | $35.78 | $35.98 | $35.98 | 34,634 |
2023-01-12 | $35.72 | $35.85 | $35.56 | $35.83 | $35.83 | 50,962 |
2023-01-11 | $35.53 | $35.64 | $35.43 | $35.64 | $35.64 | 322,077 |
2023-01-10 | $35.13 | $35.33 | $35.13 | $35.31 | $35.31 | 62,785 |
2023-01-09 | $35.31 | $35.42 | $35.15 | $35.15 | $35.15 | 31,018 |
2023-01-06 | $34.85 | $35.21 | $34.85 | $35.19 | $35.19 | 119,731 |
2023-01-05 | $34.69 | $34.80 | $34.66 | $34.70 | $34.70 | 28,857 |
2023-01-04 | $34.68 | $34.76 | $34.59 | $34.69 | $34.69 | 74,451 |
2023-01-03 | $34.31 | $34.39 | $34.11 | $34.21 | $34.21 | 197,725 |
2022-12-30 | $33.69 | $33.69 | $33.39 | $33.41 | $33.41 | 60,656 |
2022-12-29 | $33.76 | $33.98 | $33.76 | $33.89 | $33.89 | 40,253 |
2022-12-28 | $33.82 | $33.82 | $33.53 | $33.53 | $33.53 | 78,830 |
2022-12-27 | $33.83 | $33.86 | $33.75 | $33.78 | $33.78 | 46,178 |
2022-12-23 | $33.58 | $33.76 | $33.55 | $33.74 | $33.74 | 36,202 |
2022-12-22 | $33.80 | $33.85 | $33.45 | $33.70 | $33.70 | 14,569 |
2022-12-21 | $33.62 | $33.95 | $33.62 | $33.87 | $33.87 | 34,609 |
2022-12-20 | $33.29 | $33.42 | $33.28 | $33.30 | $33.30 | 28,195 |
2022-12-19 | $33.49 | $33.51 | $33.26 | $33.34 | $33.34 | 104,012 |
2022-12-16 | $33.33 | $33.43 | $33.22 | $33.36 | $33.36 | 153,630 |
2022-12-15 | $34.02 | $34.04 | $33.81 | $33.81 | $33.67 | 44,971 |
2022-12-14 | $34.65 | $34.74 | $34.49 | $34.50 | $34.35 | 33,235 |
2022-12-13 | $34.96 | $35.02 | $34.52 | $34.65 | $34.50 | 87,946 |
2022-12-12 | $34.39 | $34.40 | $34.19 | $34.40 | $34.25 | 22,034 |
2022-12-09 | $34.31 | $34.44 | $34.26 | $34.26 | $34.11 | 82,366 |
2022-12-08 | $34.18 | $34.30 | $34.11 | $34.24 | $34.09 | 35,123 |
2022-12-07 | $34.31 | $34.41 | $34.22 | $34.29 | $34.14 | 99,198 |
2022-12-06 | $34.58 | $34.58 | $34.31 | $34.48 | $34.33 | 224,668 |
2022-12-05 | $34.67 | $34.75 | $34.54 | $34.62 | $34.47 | 87,506 |
2022-12-02 | $34.66 | $34.83 | $34.65 | $34.81 | $34.66 | 124,424 |
2022-12-01 | $34.90 | $34.90 | $34.68 | $34.82 | $34.67 | 518,260 |
2022-11-30 | $34.60 | $34.91 | $34.45 | $34.91 | $34.76 | 88,429 |
2022-11-29 | $34.34 | $34.45 | $34.30 | $34.42 | $34.27 | 24,271 |
2022-11-28 | $34.33 | $34.42 | $34.21 | $34.21 | $34.06 | 23,541 |
2022-11-25 | $34.46 | $34.57 | $34.45 | $34.53 | $34.38 | 13,413 |
2022-11-23 | $34.24 | $34.33 | $34.19 | $34.30 | $34.15 | 18,768 |
2022-11-22 | $34.09 | $34.28 | $34.09 | $34.28 | $34.14 | 81,366 |
2022-11-21 | $33.95 | $34.11 | $33.95 | $34.06 | $33.91 | 118,876 |
2022-11-18 | $34.04 | $34.07 | $33.92 | $34.00 | $33.86 | 236,962 |
2022-11-17 | $33.48 | $33.84 | $33.48 | $33.84 | $33.70 | 197,540 |
2022-11-16 | $33.84 | $33.84 | $33.69 | $33.73 | $33.58 | 29,992 |
2022-11-15 | $34.07 | $34.09 | $33.57 | $33.81 | $33.67 | 46,075 |
2022-11-14 | $33.99 | $34.15 | $33.80 | $33.81 | $33.66 | 50,031 |
2022-11-11 | $33.84 | $34.06 | $33.81 | $33.98 | $33.98 | 38,035 |
2022-11-10 | $33.69 | $33.91 | $33.49 | $33.90 | $33.90 | 78,860 |
2022-11-09 | $32.88 | $33.04 | $32.77 | $32.77 | $32.77 | 74,522 |
2022-11-08 | $32.89 | $33.06 | $32.81 | $32.95 | $32.95 | 41,856 |
2022-11-07 | $32.80 | $32.80 | $32.70 | $32.74 | $32.74 | 22,484 |
2022-11-04 | $32.75 | $32.92 | $32.55 | $32.79 | $32.79 | 70,652 |
2022-11-03 | $31.84 | $32.11 | $31.84 | $32.05 | $32.05 | 13,111 |
2022-11-02 | $32.26 | $32.47 | $31.99 | $32.00 | $32.00 | 64,762 |
2022-11-01 | $32.60 | $32.60 | $32.28 | $32.39 | $32.39 | 143,568 |
2022-10-31 | $32.11 | $32.23 | $32.11 | $32.17 | $32.17 | 25,425 |
2022-10-28 | $31.92 | $32.31 | $31.92 | $32.31 | $32.31 | 25,232 |
2022-10-27 | $32.10 | $32.18 | $31.92 | $31.92 | $31.92 | 25,792 |
2022-10-26 | $31.83 | $32.18 | $31.83 | $31.95 | $31.95 | 60,878 |
2022-10-25 | $31.60 | $31.98 | $31.60 | $31.98 | $31.98 | 61,923 |
2022-10-24 | $31.52 | $31.65 | $31.49 | $31.58 | $31.58 | 39,935 |
2022-10-21 | $30.84 | $31.33 | $30.81 | $31.33 | $31.33 | 40,108 |
2022-10-20 | $31.05 | $31.25 | $30.97 | $31.04 | $31.04 | 21,684 |
2022-10-19 | $31.10 | $31.19 | $30.94 | $31.09 | $31.09 | 43,605 |
2022-10-18 | $31.52 | $31.52 | $31.18 | $31.30 | $31.30 | 63,445 |
2022-10-17 | $31.02 | $31.15 | $30.97 | $30.99 | $30.99 | 47,156 |
2022-10-14 | $30.99 | $30.99 | $30.36 | $30.38 | $30.38 | 43,093 |
2022-10-13 | $29.66 | $30.66 | $29.61 | $30.62 | $30.62 | 64,038 |
2022-10-12 | $30.10 | $30.23 | $30.08 | $30.08 | $30.08 | 78,440 |
2022-10-11 | $30.23 | $30.43 | $30.12 | $30.18 | $30.18 | 41,282 |
2022-10-10 | $30.68 | $30.72 | $30.39 | $30.52 | $30.52 | 56,850 |
2022-10-07 | $30.79 | $30.81 | $30.45 | $30.55 | $30.55 | 33,855 |
2022-10-06 | $31.02 | $31.08 | $30.88 | $30.90 | $30.90 | 99,349 |
2022-10-05 | $31.13 | $31.40 | $31.00 | $31.24 | $31.24 | 132,929 |
2022-10-04 | $31.26 | $31.47 | $31.26 | $31.41 | $31.41 | 84,448 |
2022-10-03 | $30.31 | $30.61 | $30.24 | $30.46 | $30.46 | 128,973 |
2022-09-30 | $30.07 | $30.31 | $29.95 | $29.95 | $29.95 | 128,449 |
2022-09-29 | $30.07 | $30.07 | $29.77 | $29.97 | $29.97 | 105,701 |
2022-09-28 | $30.29 | $30.67 | $30.24 | $30.61 | $30.61 | 98,288 |
2022-09-27 | $30.53 | $30.64 | $30.16 | $30.35 | $30.35 | 183,006 |
2022-09-26 | $30.40 | $30.59 | $30.29 | $30.41 | $30.41 | 257,980 |
2022-09-23 | $30.58 | $30.58 | $30.35 | $30.52 | $30.52 | 172,915 |
2022-09-22 | $31.26 | $31.28 | $31.00 | $31.09 | $31.09 | 55,325 |
2022-09-21 | $31.42 | $31.60 | $31.18 | $31.18 | $31.18 | 87,947 |
2022-09-20 | $31.39 | $31.39 | $31.09 | $31.27 | $31.27 | 75,378 |
2022-09-19 | $31.41 | $31.79 | $31.41 | $31.76 | $31.76 | 79,065 |
2022-09-16 | $31.71 | $31.84 | $31.55 | $31.74 | $31.74 | 297,825 |
2022-09-15 | $32.01 | $32.19 | $31.92 | $31.97 | $31.97 | 66,755 |
2022-09-14 | $32.12 | $32.28 | $32.07 | $32.21 | $32.21 | 43,579 |
2022-09-13 | $32.67 | $32.78 | $32.23 | $32.24 | $32.24 | 65,566 |
2022-09-12 | $32.91 | $33.04 | $32.90 | $32.96 | $32.96 | 34,516 |
2022-09-09 | $32.43 | $32.59 | $32.38 | $32.58 | $32.58 | 301,646 |
2022-09-08 | $31.57 | $32.00 | $31.55 | $31.93 | $31.93 | 42,749 |
2022-09-07 | $31.76 | $32.02 | $31.71 | $32.01 | $32.01 | 96,580 |
2022-09-06 | $32.02 | $32.08 | $31.77 | $31.79 | $31.79 | 78,354 |
2022-09-02 | $32.04 | $32.22 | $31.55 | $31.55 | $31.55 | 112,227 |
2022-09-01 | $31.63 | $31.77 | $31.45 | $31.76 | $31.76 | 160,099 |
2022-08-31 | $32.30 | $32.37 | $31.97 | $32.01 | $32.01 | 32,845 |
2022-08-30 | $32.62 | $32.62 | $32.21 | $32.26 | $32.26 | 55,059 |
2022-08-29 | $32.41 | $32.57 | $32.34 | $32.46 | $32.46 | 91,003 |
2022-08-26 | $33.10 | $33.10 | $32.43 | $32.44 | $32.44 | 59,343 |
2022-08-25 | $33.07 | $33.31 | $33.03 | $33.27 | $33.27 | 20,695 |
2022-08-24 | $32.97 | $33.11 | $32.94 | $33.02 | $33.02 | 63,219 |
2022-08-23 | $32.96 | $33.05 | $32.88 | $32.95 | $32.95 | 46,315 |
2022-08-22 | $33.10 | $33.15 | $33.02 | $33.05 | $33.05 | 119,057 |
2022-08-19 | $33.62 | $33.64 | $33.46 | $33.51 | $33.51 | 48,923 |
2022-08-18 | $33.62 | $33.73 | $33.56 | $33.69 | $33.69 | 82,805 |
2022-08-17 | $33.59 | $33.69 | $33.46 | $33.58 | $33.58 | 70,061 |
2022-08-16 | $33.73 | $33.90 | $33.69 | $33.88 | $33.88 | 84,908 |
2022-08-15 | $33.61 | $33.86 | $33.61 | $33.86 | $33.86 | 55,490 |
2022-08-12 | $33.64 | $33.86 | $33.57 | $33.85 | $33.85 | 95,147 |
2022-08-11 | $33.56 | $33.62 | $33.46 | $33.48 | $33.48 | 137,811 |
2022-08-10 | $33.52 | $33.58 | $33.43 | $33.58 | $33.58 | 28,319 |
2022-08-09 | $33.34 | $33.34 | $33.19 | $33.22 | $33.22 | 73,763 |
2022-08-08 | $33.53 | $33.63 | $33.33 | $33.37 | $33.37 | 157,306 |
2022-08-05 | $33.25 | $33.37 | $33.22 | $33.36 | $33.36 | 62,909 |
2022-08-04 | $33.50 | $33.53 | $33.38 | $33.40 | $33.40 | 30,601 |
2022-08-03 | $33.27 | $33.41 | $33.23 | $33.36 | $33.36 | 174,247 |
2022-08-02 | $33.13 | $33.21 | $32.99 | $33.00 | $33.00 | 71,535 |
2022-08-01 | $33.23 | $33.34 | $33.12 | $33.24 | $33.24 | 110,894 |
2022-07-29 | $33.20 | $33.42 | $33.20 | $33.40 | $33.40 | 49,479 |
2022-07-28 | $32.75 | $33.01 | $32.65 | $32.97 | $32.97 | 40,301 |
2022-07-27 | $32.54 | $32.81 | $32.52 | $32.80 | $32.80 | 154,060 |
2022-07-26 | $32.46 | $32.50 | $32.32 | $32.36 | $32.36 | 149,881 |
2022-07-25 | $32.54 | $32.62 | $32.47 | $32.61 | $32.61 | 87,107 |
2022-07-22 | $32.61 | $32.61 | $32.26 | $32.34 | $32.34 | 57,218 |
2022-07-21 | $32.23 | $32.54 | $32.19 | $32.52 | $32.52 | 73,032 |
2022-07-20 | $32.32 | $32.39 | $32.10 | $32.15 | $32.15 | 124,903 |
2022-07-19 | $32.15 | $32.51 | $32.13 | $32.51 | $32.51 | 140,986 |
2022-07-18 | $31.95 | $31.98 | $31.64 | $31.68 | $31.68 | 77,472 |
2022-07-15 | $31.41 | $31.68 | $31.41 | $31.64 | $31.64 | 84,031 |
2022-07-14 | $31.13 | $31.24 | $30.94 | $31.24 | $31.24 | 91,623 |
2022-07-13 | $31.33 | $31.66 | $31.28 | $31.62 | $31.62 | 56,753 |
2022-07-12 | $31.62 | $31.87 | $31.61 | $31.66 | $31.66 | 80,558 |
2022-07-11 | $31.75 | $31.82 | $31.66 | $31.66 | $31.66 | 48,757 |
2022-07-08 | $31.77 | $31.89 | $31.64 | $31.80 | $31.80 | 42,163 |
2022-07-07 | $31.62 | $31.78 | $31.62 | $31.78 | $31.78 | 65,133 |
2022-07-06 | $31.22 | $31.40 | $31.16 | $31.34 | $31.34 | 95,725 |
2022-07-05 | $30.84 | $31.12 | $30.71 | $31.11 | $31.11 | 210,843 |
2022-07-01 | $31.28 | $31.58 | $31.18 | $31.57 | $31.57 | 413,948 |
2022-06-30 | $31.10 | $31.41 | $30.97 | $31.36 | $31.36 | 115,749 |
2022-06-29 | $31.69 | $31.79 | $31.64 | $31.69 | $31.69 | 70,686 |
2022-06-28 | $32.06 | $32.06 | $31.63 | $31.63 | $31.63 | 63,782 |
2022-06-27 | $31.79 | $31.89 | $31.68 | $31.75 | $31.75 | 78,201 |
2022-06-24 | $31.38 | $31.87 | $31.38 | $31.87 | $31.87 | 51,165 |
2022-06-23 | $31.40 | $31.41 | $31.16 | $31.38 | $30.88 | 86,993 |
2022-06-22 | $31.40 | $31.73 | $31.39 | $31.52 | $31.02 | 91,907 |
2022-06-21 | $31.92 | $31.92 | $31.76 | $31.78 | $31.28 | 111,555 |
2022-06-17 | $31.51 | $31.68 | $31.32 | $31.41 | $30.91 | 131,033 |
2022-06-16 | $31.54 | $31.54 | $31.19 | $31.25 | $30.76 | 54,953 |
2022-06-15 | $32.37 | $32.58 | $32.18 | $32.46 | $31.95 | 100,764 |
2022-06-14 | $32.14 | $32.30 | $31.79 | $31.97 | $31.47 | 139,229 |
2022-06-13 | $32.31 | $32.49 | $32.18 | $32.30 | $31.79 | 74,530 |
2022-06-10 | $33.01 | $33.10 | $32.86 | $32.95 | $32.43 | 103,846 |
2022-06-09 | $33.85 | $33.90 | $33.48 | $33.52 | $32.99 | 95,873 |
2022-06-08 | $34.14 | $34.28 | $34.06 | $34.11 | $33.57 | 180,912 |
2022-06-07 | $34.23 | $34.51 | $34.23 | $34.50 | $33.96 | 50,257 |
2022-06-06 | $34.63 | $34.67 | $34.42 | $34.47 | $33.93 | 28,286 |
2022-06-03 | $34.20 | $34.31 | $34.13 | $34.24 | $33.70 | 50,267 |
2022-06-02 | $34.18 | $34.53 | $34.13 | $34.53 | $33.99 | 63,122 |
2022-06-01 | $34.40 | $34.41 | $33.94 | $34.06 | $33.52 | 184,578 |
2022-05-31 | $34.41 | $34.45 | $34.24 | $34.33 | $33.79 | 32,922 |
2022-05-27 | $34.21 | $34.41 | $34.18 | $34.36 | $33.82 | 164,043 |
2022-05-26 | $33.78 | $34.10 | $33.78 | $34.02 | $33.48 | 198,200 |
2022-05-25 | $33.48 | $33.80 | $33.48 | $33.69 | $33.16 | 133,644 |
2022-05-24 | $33.67 | $33.70 | $33.39 | $33.61 | $33.08 | 165,696 |
2022-05-23 | $33.54 | $33.78 | $33.48 | $33.68 | $33.15 | 49,896 |
2022-05-20 | $33.49 | $33.52 | $32.96 | $33.32 | $32.79 | 160,115 |
2022-05-19 | $32.80 | $33.24 | $32.76 | $33.10 | $32.58 | 112,366 |
2022-05-18 | $33.67 | $33.71 | $33.23 | $33.25 | $32.73 | 83,762 |
2022-05-17 | $33.96 | $34.03 | $33.77 | $34.02 | $33.48 | 80,868 |
2022-05-16 | $33.47 | $33.77 | $33.43 | $33.63 | $33.10 | 32,429 |
2022-05-13 | $33.34 | $33.63 | $33.31 | $33.58 | $33.05 | 84,585 |
2022-05-12 | $32.58 | $33.02 | $32.50 | $32.82 | $32.30 | 158,956 |
2022-05-11 | $32.76 | $33.19 | $32.62 | $32.63 | $32.12 | 200,034 |
2022-05-10 | $32.98 | $32.98 | $32.53 | $32.71 | $32.19 | 101,952 |
2022-05-09 | $32.66 | $32.70 | $32.26 | $32.32 | $31.81 | 67,741 |
2022-05-06 | $33.29 | $33.36 | $33.05 | $33.23 | $32.71 | 63,371 |
2022-05-05 | $34.23 | $34.23 | $33.53 | $33.70 | $33.17 | 56,842 |
2022-05-04 | $34.10 | $34.45 | $33.82 | $34.40 | $33.86 | 146,361 |
2022-05-03 | $34.02 | $34.25 | $33.99 | $34.13 | $33.59 | 97,875 |
2022-05-02 | $33.86 | $34.03 | $33.60 | $33.94 | $33.40 | 159,796 |
2022-04-29 | $34.39 | $34.56 | $33.90 | $33.91 | $33.37 | 44,580 |
2022-04-28 | $34.22 | $34.49 | $33.96 | $34.47 | $33.93 | 170,017 |
2022-04-27 | $33.82 | $34.04 | $33.71 | $33.90 | $33.37 | 114,761 |
2022-04-26 | $34.07 | $34.08 | $33.48 | $33.48 | $32.95 | 145,901 |
2022-04-25 | $34.11 | $34.32 | $33.85 | $34.30 | $33.76 | 265,028 |
2022-04-22 | $34.69 | $34.69 | $34.27 | $34.29 | $33.75 | 136,372 |
2022-04-21 | $35.15 | $35.15 | $34.50 | $34.52 | $33.98 | 67,377 |
2022-04-20 | $34.85 | $34.94 | $34.77 | $34.81 | $34.26 | 163,464 |
2022-04-19 | $34.45 | $34.77 | $34.43 | $34.74 | $34.19 | 195,629 |
2022-04-18 | $34.55 | $34.86 | $34.55 | $34.61 | $34.06 | 53,959 |
2022-04-14 | $34.72 | $34.79 | $34.55 | $34.56 | $34.01 | 105,793 |
2022-04-13 | $34.37 | $34.57 | $34.37 | $34.57 | $34.02 | 90,196 |
2022-04-12 | $34.50 | $34.61 | $34.27 | $34.35 | $33.81 | 70,832 |
2022-04-11 | $34.78 | $34.80 | $34.49 | $34.51 | $33.97 | 128,850 |
2022-04-08 | $34.71 | $34.90 | $34.70 | $34.79 | $34.24 | 34,326 |
2022-04-07 | $34.55 | $34.77 | $34.39 | $34.72 | $34.17 | 50,736 |
2022-04-06 | $34.33 | $34.61 | $34.22 | $34.50 | $33.96 | 119,586 |
2022-04-05 | $34.85 | $34.92 | $34.73 | $34.84 | $34.29 | 140,747 |
2022-04-04 | $34.82 | $35.04 | $34.78 | $35.01 | $34.45 | 61,803 |
2022-04-01 | $34.71 | $34.84 | $34.60 | $34.82 | $34.27 | 217,063 |
2022-03-31 | $34.78 | $34.78 | $34.38 | $34.42 | $33.88 | 63,142 |
2022-03-30 | $34.90 | $34.97 | $34.79 | $34.84 | $34.29 | 34,045 |
2022-03-29 | $35.14 | $35.22 | $34.92 | $35.17 | $34.62 | 70,016 |
2022-03-28 | $34.51 | $34.61 | $34.30 | $34.60 | $34.05 | 131,019 |
2022-03-25 | $34.38 | $34.43 | $34.19 | $34.43 | $33.89 | 58,969 |
2022-03-24 | $34.25 | $34.36 | $34.15 | $34.33 | $33.79 | 26,744 |
2022-03-23 | $34.29 | $34.41 | $34.11 | $34.15 | $33.61 | 48,657 |
2022-03-22 | $34.57 | $34.72 | $34.56 | $34.69 | $34.14 | 44,184 |
2022-03-21 | $34.44 | $34.48 | $34.19 | $34.33 | $33.79 | 36,477 |
2022-03-18 | $34.00 | $34.56 | $34.00 | $34.56 | $34.01 | 66,741 |
2022-03-17 | $33.97 | $34.33 | $33.91 | $34.24 | $33.70 | 87,974 |
2022-03-16 | $33.75 | $34.13 | $33.64 | $34.09 | $33.55 | 29,364 |
2022-03-15 | $32.98 | $33.23 | $32.82 | $33.18 | $32.66 | 67,971 |
2022-03-14 | $32.98 | $33.22 | $32.77 | $32.91 | $32.39 | 376,058 |
2022-03-11 | $32.93 | $32.93 | $32.38 | $32.41 | $31.90 | 105,315 |
2022-03-10 | $32.20 | $32.60 | $32.20 | $32.50 | $31.99 | 81,886 |
2022-03-09 | $32.60 | $33.20 | $32.43 | $32.92 | $32.40 | 241,866 |
2022-03-08 | $31.62 | $32.32 | $31.25 | $31.68 | $31.18 | 179,542 |
2022-03-07 | $31.89 | $31.99 | $30.92 | $31.01 | $30.52 | 523,677 |
2022-03-04 | $32.09 | $32.11 | $31.59 | $31.82 | $31.32 | 299,986 |
2022-03-03 | $33.57 | $33.57 | $32.82 | $32.91 | $32.39 | 181,297 |
2022-03-02 | $33.53 | $33.84 | $33.49 | $33.61 | $33.08 | 183,664 |
2022-03-01 | $33.81 | $33.92 | $33.06 | $33.15 | $32.63 | 114,845 |
2022-02-28 | $33.82 | $34.26 | $33.69 | $33.91 | $33.37 | 94,739 |
2022-02-25 | $34.17 | $34.63 | $34.14 | $34.59 | $34.04 | 112,187 |
2022-02-24 | $33.09 | $33.81 | $32.97 | $33.79 | $33.26 | 171,486 |
2022-02-23 | $34.70 | $34.70 | $34.05 | $34.10 | $33.56 | 180,126 |
2022-02-22 | $34.35 | $34.58 | $34.05 | $34.36 | $33.82 | 100,701 |
2022-02-18 | $34.99 | $35.03 | $34.75 | $34.84 | $34.29 | 106,980 |
2022-02-17 | $35.22 | $35.23 | $34.88 | $34.94 | $34.39 | 86,270 |
2022-02-16 | $35.30 | $35.52 | $35.26 | $35.48 | $34.92 | 61,943 |
2022-02-15 | $35.25 | $35.47 | $35.25 | $35.45 | $34.89 | 48,645 |
2022-02-14 | $34.86 | $34.93 | $34.60 | $34.84 | $34.29 | 59,698 |
2022-02-11 | $35.61 | $35.69 | $34.97 | $35.06 | $34.51 | 100,017 |
2022-02-10 | $35.63 | $35.91 | $35.50 | $35.61 | $35.05 | 145,119 |
2022-02-09 | $35.86 | $36.01 | $35.86 | $36.01 | $35.44 | 55,422 |
2022-02-08 | $35.21 | $35.46 | $35.16 | $35.44 | $34.88 | 102,845 |
2022-02-07 | $35.22 | $35.42 | $35.20 | $35.29 | $34.73 | 70,115 |
2022-02-04 | $35.13 | $35.34 | $34.99 | $35.14 | $34.59 | 108,249 |
2022-02-03 | $35.48 | $35.53 | $35.22 | $35.25 | $34.69 | 232,890 |
2022-02-02 | $35.93 | $35.99 | $35.80 | $35.96 | $35.39 | 143,995 |
2022-02-01 | $35.78 | $35.86 | $35.60 | $35.84 | $35.27 | 669,387 |
2022-01-31 | $35.21 | $35.63 | $35.17 | $35.60 | $35.04 | 83,449 |
2022-01-28 | $35.05 | $35.38 | $34.86 | $35.35 | $34.79 | 87,693 |
2022-01-27 | $35.48 | $35.58 | $35.15 | $35.28 | $34.72 | 131,670 |
2022-01-26 | $35.37 | $35.38 | $34.91 | $35.01 | $34.46 | 239,052 |
2022-01-25 | $34.67 | $34.96 | $34.41 | $34.77 | $34.22 | 107,394 |
2022-01-24 | $34.67 | $34.98 | $34.03 | $34.98 | $34.43 | 186,589 |
2022-01-21 | $35.67 | $35.71 | $35.33 | $35.36 | $34.80 | 179,233 |
2022-01-20 | $36.16 | $36.31 | $35.93 | $35.94 | $35.37 | 1,611,893 |
2022-01-19 | $36.30 | $36.32 | $36.06 | $36.07 | $35.50 | 107,767 |
2022-01-18 | $36.11 | $36.20 | $36.01 | $36.09 | $35.52 | 87,343 |
2022-01-14 | $36.15 | $36.32 | $36.10 | $36.27 | $35.70 | 158,228 |
2022-01-13 | $36.53 | $36.53 | $36.21 | $36.22 | $35.65 | 192,010 |
2022-01-12 | $36.49 | $36.54 | $36.42 | $36.49 | $35.91 | 127,886 |
2022-01-11 | $36.25 | $36.45 | $36.19 | $36.45 | $35.87 | 331,908 |
2022-01-10 | $36.19 | $36.23 | $35.91 | $36.20 | $35.63 | 53,374 |
2022-01-07 | $36.49 | $36.53 | $36.33 | $36.52 | $35.94 | 59,712 |
2022-01-06 | $36.56 | $36.60 | $36.42 | $36.54 | $35.96 | 68,526 |
2022-01-05 | $36.97 | $37.00 | $36.61 | $36.61 | $36.03 | 81,445 |
2022-01-04 | $37.05 | $37.05 | $36.84 | $36.98 | $36.40 | 172,873 |
2022-01-03 | $36.83 | $36.91 | $36.69 | $36.87 | $36.29 | 321,935 |
2021-12-31 | $36.49 | $36.52 | $36.38 | $36.38 | $35.81 | 40,206 |
2021-12-30 | $36.61 | $36.64 | $36.46 | $36.48 | $35.90 | 83,644 |
2021-12-29 | $36.53 | $36.61 | $36.42 | $36.54 | $35.96 | 102,715 |
2021-12-28 | $36.65 | $36.71 | $36.54 | $36.63 | $36.05 | 75,744 |
2021-12-27 | $36.35 | $36.57 | $36.28 | $36.57 | $35.99 | 45,494 |
2021-12-23 | $36.11 | $36.26 | $36.11 | $36.19 | $35.62 | 50,810 |
2021-12-22 | $35.66 | $36.03 | $35.62 | $36.01 | $35.44 | 87,494 |
2021-12-21 | $35.53 | $35.75 | $35.49 | $35.75 | $35.19 | 73,775 |
2021-12-20 | $35.14 | $35.30 | $35.04 | $35.30 | $34.74 | 60,209 |
2021-12-17 | $35.45 | $35.58 | $35.33 | $35.36 | $34.80 | 81,130 |
2021-12-16 | $35.90 | $35.94 | $35.65 | $35.72 | $35.04 | 91,452 |
2021-12-15 | $35.49 | $35.81 | $35.36 | $35.81 | $35.13 | 58,377 |
2021-12-14 | $35.46 | $35.56 | $35.29 | $35.43 | $34.76 | 56,059 |
2021-12-13 | $35.81 | $35.82 | $35.60 | $35.62 | $34.95 | 41,448 |
2021-12-10 | $35.86 | $35.93 | $35.75 | $35.83 | $35.15 | 59,783 |
2021-12-09 | $35.93 | $35.94 | $35.78 | $35.78 | $35.10 | 59,655 |
2021-12-08 | $36.11 | $36.13 | $35.97 | $36.04 | $35.36 | 113,263 |
2021-12-07 | $35.88 | $36.14 | $35.88 | $36.06 | $35.38 | 55,998 |
2021-12-06 | $35.20 | $35.38 | $35.11 | $35.33 | $34.66 | 111,215 |
2021-12-03 | $35.10 | $35.15 | $34.64 | $34.82 | $34.16 | 61,397 |
2021-12-02 | $34.81 | $35.13 | $34.81 | $35.04 | $34.38 | 234,982 |
2021-12-01 | $35.14 | $35.45 | $34.64 | $34.71 | $34.05 | 1,604,803 |
2021-11-30 | $34.92 | $35.03 | $34.63 | $34.73 | $34.07 | 53,490 |
2021-11-29 | $35.26 | $35.26 | $35.01 | $35.15 | $34.49 | 45,548 |
2021-11-26 | $35.18 | $35.21 | $34.79 | $34.90 | $34.24 | 64,387 |
2021-11-24 | $35.73 | $36.01 | $35.73 | $36.01 | $35.32 | 41,259 |
2021-11-23 | $36.08 | $36.17 | $35.89 | $36.06 | $35.38 | 96,071 |
2021-11-22 | $36.31 | $36.42 | $36.18 | $36.18 | $35.50 | 77,698 |
2021-11-19 | $36.38 | $36.39 | $36.26 | $36.28 | $35.59 | 118,788 |
2021-11-18 | $36.58 | $36.58 | $36.45 | $36.56 | $35.87 | 120,494 |
2021-11-17 | $36.65 | $36.66 | $36.59 | $36.62 | $35.93 | 47,212 |
2021-11-16 | $36.64 | $36.69 | $36.62 | $36.63 | $35.93 | 85,995 |
2021-11-15 | $36.59 | $36.61 | $36.52 | $36.58 | $35.89 | 175,155 |
2021-11-12 | $36.50 | $36.54 | $36.45 | $36.51 | $35.82 | 90,102 |
2021-11-11 | $36.40 | $36.45 | $36.36 | $36.42 | $35.73 | 124,891 |
2021-11-10 | $36.19 | $36.29 | $36.13 | $36.18 | $35.50 | 37,561 |
2021-11-09 | $36.32 | $36.36 | $36.16 | $36.21 | $35.53 | 55,519 |
2021-11-08 | $36.35 | $36.35 | $36.23 | $36.26 | $35.57 | 36,580 |
2021-11-05 | $36.35 | $36.36 | $36.16 | $36.29 | $35.60 | 137,472 |
2021-11-04 | $36.17 | $36.25 | $36.17 | $36.25 | $35.56 | 68,149 |
2021-11-03 | $35.92 | $36.19 | $35.92 | $36.19 | $35.51 | 215,701 |
2021-11-02 | $35.83 | $35.95 | $35.82 | $35.92 | $35.24 | 103,256 |
2021-11-01 | $35.75 | $35.88 | $35.73 | $35.88 | $35.20 | 63,470 |
2021-10-29 | $35.42 | $35.66 | $35.40 | $35.65 | $34.98 | 49,526 |
2021-10-28 | $35.51 | $35.60 | $35.49 | $35.59 | $34.92 | 28,613 |
2021-10-27 | $35.53 | $35.55 | $35.43 | $35.43 | $34.76 | 45,512 |
2021-10-26 | $35.56 | $35.60 | $35.51 | $35.54 | $34.87 | 52,410 |
2021-10-25 | $35.36 | $35.39 | $35.30 | $35.35 | $34.68 | 29,290 |
2021-10-22 | $35.37 | $35.44 | $35.30 | $35.42 | $34.75 | 56,076 |
2021-10-21 | $35.12 | $35.27 | $35.11 | $35.27 | $34.60 | 39,569 |
2021-10-20 | $35.18 | $35.22 | $35.11 | $35.18 | $34.52 | 84,042 |
2021-10-19 | $35.03 | $35.12 | $35.00 | $35.11 | $34.45 | 54,766 |
2021-10-18 | $34.95 | $35.04 | $34.89 | $35.01 | $34.35 | 113,040 |
2021-10-15 | $35.09 | $35.20 | $35.09 | $35.19 | $34.52 | 37,122 |
2021-10-14 | $34.93 | $35.01 | $34.88 | $35.01 | $34.35 | 64,476 |
2021-10-13 | $34.53 | $34.67 | $34.50 | $34.65 | $33.99 | 289,160 |
2021-10-12 | $34.31 | $34.42 | $34.27 | $34.33 | $33.68 | 58,871 |
2021-10-11 | $34.25 | $34.37 | $34.21 | $34.22 | $33.57 | 26,438 |
2021-10-08 | $34.41 | $34.43 | $34.30 | $34.34 | $33.69 | 41,580 |
2021-10-07 | $34.29 | $34.45 | $34.29 | $34.36 | $33.71 | 80,264 |
2021-10-06 | $33.81 | $34.10 | $33.78 | $34.10 | $33.46 | 264,320 |
2021-10-05 | $34.04 | $34.27 | $34.02 | $34.20 | $33.55 | 227,019 |
2021-10-04 | $34.12 | $34.17 | $33.88 | $33.96 | $33.32 | 1,489,748 |
2021-10-01 | $34.16 | $34.32 | $33.99 | $34.24 | $33.59 | 186,814 |
2021-09-30 | $34.34 | $34.35 | $34.13 | $34.16 | $33.51 | 67,907 |
2021-09-29 | $34.36 | $34.39 | $34.24 | $34.30 | $33.65 | 41,577 |
2021-09-28 | $34.25 | $34.25 | $34.01 | $34.13 | $33.48 | 64,101 |
2021-09-27 | $34.70 | $34.77 | $34.65 | $34.75 | $34.09 | 76,550 |
2021-09-24 | $34.74 | $34.87 | $34.74 | $34.81 | $34.15 | 63,811 |
2021-09-23 | $35.00 | $35.11 | $35.00 | $35.10 | $34.44 | 141,033 |
2021-09-22 | $34.68 | $34.89 | $34.68 | $34.76 | $34.10 | 119,816 |
2021-09-21 | $34.47 | $34.54 | $34.38 | $34.38 | $33.73 | 156,720 |
2021-09-20 | $33.93 | $34.10 | $33.80 | $34.04 | $33.40 | 158,457 |
2021-09-17 | $34.97 | $34.97 | $34.61 | $34.68 | $34.02 | 47,549 |
2021-09-16 | $35.03 | $35.12 | $34.91 | $35.09 | $34.43 | 92,156 |
2021-09-15 | $34.86 | $34.93 | $34.74 | $34.91 | $34.25 | 244,746 |
2021-09-14 | $35.10 | $35.12 | $34.96 | $34.99 | $34.33 | 43,677 |
2021-09-13 | $35.18 | $35.18 | $34.97 | $35.05 | $34.39 | 83,055 |
2021-09-10 | $35.11 | $35.11 | $34.83 | $34.84 | $34.18 | 58,797 |
2021-09-09 | $34.98 | $35.14 | $34.87 | $34.91 | $34.25 | 73,536 |
2021-09-08 | $35.23 | $35.31 | $35.10 | $35.13 | $34.47 | 130,860 |
2021-09-07 | $35.49 | $35.53 | $35.39 | $35.42 | $34.75 | 48,532 |
2021-09-03 | $35.29 | $35.38 | $35.24 | $35.36 | $34.69 | 19,116 |
2021-09-02 | $35.60 | $35.61 | $35.50 | $35.53 | $34.86 | 58,106 |
2021-09-01 | $35.45 | $35.55 | $35.39 | $35.49 | $34.82 | 39,511 |
2021-08-31 | $35.33 | $35.33 | $35.19 | $35.31 | $34.64 | 234,845 |
2021-08-30 | $35.41 | $35.47 | $35.36 | $35.43 | $34.76 | 55,989 |
2021-08-27 | $35.24 | $35.42 | $35.24 | $35.41 | $34.74 | 108,838 |
2021-08-26 | $35.25 | $35.32 | $35.19 | $35.21 | $34.54 | 44,536 |
2021-08-25 | $35.32 | $35.33 | $35.28 | $35.30 | $34.63 | 49,156 |
2021-08-24 | $35.22 | $35.35 | $35.22 | $35.30 | $34.63 | 105,939 |
2021-08-23 | $35.27 | $35.37 | $35.24 | $35.31 | $34.64 | 104,160 |
2021-08-20 | $35.01 | $35.22 | $35.01 | $35.22 | $34.55 | 52,037 |
2021-08-19 | $34.90 | $35.14 | $34.90 | $35.08 | $34.42 | 32,653 |
2021-08-18 | $35.42 | $35.50 | $35.29 | $35.29 | $34.62 | 69,419 |
2021-08-17 | $35.39 | $35.49 | $35.29 | $35.44 | $34.77 | 45,461 |
2021-08-16 | $35.41 | $35.53 | $35.34 | $35.53 | $34.86 | 35,863 |
2021-08-13 | $35.67 | $35.67 | $35.60 | $35.67 | $35.00 | 163,269 |
2021-08-12 | $35.59 | $35.63 | $35.53 | $35.62 | $34.94 | 149,852 |
2021-08-11 | $35.51 | $35.55 | $35.46 | $35.54 | $34.87 | 65,010 |
2021-08-10 | $35.35 | $35.40 | $35.33 | $35.40 | $34.73 | 50,134 |
2021-08-09 | $35.22 | $35.27 | $35.18 | $35.24 | $34.58 | 40,986 |
2021-08-06 | $35.15 | $35.19 | $35.11 | $35.17 | $34.51 | 69,891 |
2021-08-05 | $35.10 | $35.14 | $35.09 | $35.12 | $34.45 | 63,024 |
2021-08-04 | $34.94 | $35.04 | $34.93 | $34.99 | $34.33 | 120,844 |
2021-08-03 | $34.85 | $34.93 | $34.73 | $34.92 | $34.26 | 103,453 |
2021-08-02 | $34.76 | $34.80 | $34.65 | $34.66 | $34.01 | 485,050 |
2021-07-30 | $34.58 | $34.66 | $34.52 | $34.56 | $33.91 | 132,293 |
2021-07-29 | $34.72 | $34.73 | $34.64 | $34.65 | $34.00 | 122,375 |
2021-07-28 | $34.47 | $34.54 | $34.43 | $34.50 | $33.84 | 53,979 |
2021-07-27 | $34.38 | $34.42 | $34.22 | $34.42 | $33.77 | 29,519 |
2021-07-26 | $34.56 | $34.58 | $34.49 | $34.58 | $33.92 | 30,654 |
2021-07-23 | $34.53 | $34.64 | $34.51 | $34.58 | $33.93 | 32,135 |
2021-07-22 | $34.25 | $34.29 | $34.19 | $34.25 | $33.60 | 26,233 |
2021-07-21 | $34.05 | $34.22 | $34.05 | $34.20 | $33.55 | 33,766 |
2021-07-20 | $33.45 | $33.74 | $33.40 | $33.71 | $33.07 | 65,613 |
2021-07-19 | $33.41 | $33.45 | $33.27 | $33.42 | $32.79 | 49,162 |
2021-07-16 | $34.24 | $34.24 | $33.99 | $34.03 | $33.39 | 56,815 |
2021-07-15 | $34.21 | $34.28 | $34.14 | $34.21 | $33.57 | 79,397 |
2021-07-14 | $34.54 | $34.56 | $34.47 | $34.48 | $33.83 | 35,995 |
2021-07-13 | $34.55 | $34.58 | $34.50 | $34.56 | $33.91 | 33,132 |
2021-07-12 | $34.45 | $34.59 | $34.45 | $34.57 | $33.92 | 40,967 |
2021-07-09 | $34.19 | $34.38 | $34.18 | $34.36 | $33.71 | 1,096,577 |
2021-07-08 | $33.83 | $34.02 | $33.71 | $33.97 | $33.33 | 181,653 |
2021-07-07 | $34.39 | $34.53 | $34.36 | $34.53 | $33.88 | 96,933 |
2021-07-06 | $34.44 | $34.44 | $34.12 | $34.23 | $33.58 | 39,292 |
2021-07-02 | $34.36 | $34.36 | $34.25 | $34.36 | $33.71 | 32,780 |
2021-07-01 | $34.24 | $34.40 | $34.16 | $34.40 | $33.75 | 403,068 |
2021-06-30 | $34.11 | $34.21 | $34.05 | $34.11 | $33.47 | 111,179 |
2021-06-29 | $34.42 | $34.42 | $34.26 | $34.34 | $33.69 | 18,809 |
2021-06-28 | $34.34 | $34.34 | $34.19 | $34.25 | $33.60 | 21,258 |
2021-06-25 | $34.35 | $34.45 | $34.33 | $34.44 | $33.79 | 29,993 |
2021-06-24 | $34.91 | $34.96 | $34.89 | $34.95 | $33.73 | 55,907 |
2021-06-23 | $34.79 | $34.79 | $34.59 | $34.60 | $33.39 | 27,886 |
2021-06-22 | $34.79 | $34.86 | $34.73 | $34.80 | $33.59 | 94,990 |
2021-06-21 | $34.61 | $34.85 | $34.60 | $34.85 | $33.64 | 34,396 |
2021-06-18 | $34.61 | $34.64 | $34.49 | $34.54 | $33.34 | 51,405 |
2021-06-17 | $34.99 | $35.10 | $34.95 | $35.07 | $33.85 | 36,912 |
2021-06-16 | $35.11 | $35.16 | $35.00 | $35.10 | $33.88 | 49,182 |
2021-06-15 | $35.06 | $35.09 | $35.00 | $35.08 | $33.86 | 14,175 |
2021-06-14 | $34.91 | $35.01 | $34.91 | $35.01 | $33.79 | 19,365 |
2021-06-11 | $34.85 | $34.97 | $34.83 | $34.97 | $33.75 | 261,769 |
2021-06-10 | $34.69 | $34.73 | $34.61 | $34.68 | $33.47 | 38,871 |
2021-06-09 | $34.60 | $34.67 | $34.55 | $34.64 | $33.43 | 108,054 |
2021-06-08 | $34.68 | $34.68 | $34.58 | $34.63 | $33.42 | 31,853 |
2021-06-07 | $34.56 | $34.61 | $34.53 | $34.58 | $33.38 | 30,573 |
2021-06-04 | $34.42 | $34.51 | $34.36 | $34.46 | $33.26 | 129,764 |
2021-06-03 | $34.30 | $34.39 | $34.28 | $34.36 | $33.16 | 104,349 |
2021-06-02 | $34.40 | $34.42 | $34.33 | $34.38 | $33.18 | 68,246 |
2021-06-01 | $34.47 | $34.48 | $34.30 | $34.33 | $33.13 | 431,588 |
2021-05-28 | $34.22 | $34.27 | $34.17 | $34.17 | $32.98 | 24,151 |
2021-05-27 | $34.07 | $34.13 | $34.00 | $34.06 | $32.87 | 44,927 |
2021-05-26 | $33.98 | $34.04 | $33.90 | $34.01 | $32.83 | 38,283 |
2021-05-25 | $34.11 | $34.12 | $33.96 | $33.98 | $32.80 | 31,352 |
2021-05-24 | $33.93 | $34.08 | $33.92 | $34.05 | $32.86 | 24,766 |
2021-05-21 | $33.89 | $33.95 | $33.83 | $33.90 | $32.72 | 216,093 |
2021-05-20 | $33.56 | $33.80 | $33.52 | $33.76 | $32.58 | 59,080 |
2021-05-19 | $33.17 | $33.44 | $33.01 | $33.41 | $32.24 | 52,952 |
2021-05-18 | $33.80 | $33.80 | $33.63 | $33.63 | $32.46 | 47,017 |
2021-05-17 | $33.68 | $33.78 | $33.67 | $33.78 | $32.60 | 24,591 |
2021-05-14 | $33.60 | $33.86 | $33.58 | $33.86 | $32.68 | 61,292 |
2021-05-13 | $33.19 | $33.42 | $33.19 | $33.38 | $32.22 | 43,050 |
2021-05-12 | $33.27 | $33.41 | $33.03 | $33.11 | $31.96 | 101,984 |
2021-05-11 | $33.04 | $33.28 | $33.02 | $33.21 | $32.05 | 107,646 |
2021-05-10 | $33.85 | $33.85 | $33.63 | $33.63 | $32.46 | 38,731 |
2021-05-07 | $33.72 | $33.94 | $33.71 | $33.93 | $32.75 | 112,760 |
2021-05-06 | $33.54 | $33.72 | $33.44 | $33.71 | $32.54 | 252,848 |
2021-05-05 | $33.48 | $33.61 | $33.42 | $33.59 | $32.42 | 53,500 |
2021-05-04 | $33.19 | $33.29 | $32.92 | $33.06 | $31.91 | 216,216 |
2021-05-03 | $33.46 | $33.54 | $33.37 | $33.54 | $32.37 | 104,984 |
2021-04-30 | $33.39 | $33.44 | $33.15 | $33.24 | $32.08 | 55,937 |
2021-04-29 | $33.56 | $33.56 | $33.28 | $33.43 | $32.27 | 20,043 |
2021-04-28 | $33.43 | $33.52 | $33.41 | $33.43 | $32.27 | 28,857 |
2021-04-27 | $33.39 | $33.47 | $33.35 | $33.45 | $32.28 | 94,013 |
2021-04-26 | $33.45 | $33.49 | $33.40 | $33.44 | $32.28 | 51,475 |
2021-04-23 | $33.21 | $33.43 | $33.21 | $33.37 | $32.21 | 117,683 |
2021-04-22 | $33.38 | $33.42 | $33.19 | $33.24 | $32.08 | 162,494 |
2021-04-21 | $32.95 | $33.30 | $32.94 | $33.29 | $32.13 | 161,931 |
2021-04-20 | $33.15 | $33.15 | $32.85 | $32.97 | $31.82 | 66,925 |
2021-04-19 | $33.57 | $33.57 | $33.42 | $33.47 | $32.31 | 27,696 |
2021-04-16 | $33.46 | $33.64 | $33.44 | $33.64 | $32.47 | 35,256 |
2021-04-15 | $33.22 | $33.31 | $33.22 | $33.31 | $32.15 | 48,947 |
2021-04-14 | $33.08 | $33.12 | $33.00 | $33.02 | $31.87 | 44,881 |
2021-04-13 | $33.00 | $33.09 | $32.95 | $33.07 | $31.92 | 72,902 |
2021-04-12 | $33.00 | $33.05 | $32.94 | $33.01 | $31.86 | 37,928 |
2021-04-09 | $33.08 | $33.19 | $33.08 | $33.19 | $32.03 | 82,974 |
2021-04-08 | $33.05 | $33.13 | $32.98 | $33.10 | $31.95 | 138,160 |
2021-04-07 | $32.87 | $32.97 | $32.84 | $32.95 | $31.80 | 142,534 |
2021-04-06 | $32.88 | $32.89 | $32.78 | $32.86 | $31.72 | 573,454 |
2021-04-05 | $33.03 | $33.27 | $32.97 | $33.20 | $32.04 | 3,163,273 |
2021-04-01 | $32.58 | $32.81 | $32.55 | $32.75 | $31.61 | 314,478 |
2021-03-31 | $32.44 | $32.49 | $32.40 | $32.42 | $31.29 | 28,307 |
2021-03-30 | $32.41 | $32.51 | $32.37 | $32.49 | $31.36 | 73,442 |
2021-03-29 | $32.25 | $32.39 | $32.24 | $32.37 | $31.24 | 129,704 |
2021-03-26 | $32.20 | $32.40 | $32.16 | $32.40 | $31.27 | 110,519 |
2021-03-25 | $31.73 | $32.09 | $31.72 | $32.08 | $30.96 | 22,954 |
2021-03-24 | $31.92 | $31.99 | $31.84 | $31.84 | $30.73 | 136,904 |
2021-03-23 | $32.01 | $32.04 | $31.81 | $31.85 | $30.74 | 88,159 |
2021-03-22 | $31.93 | $32.05 | $31.93 | $31.99 | $30.88 | 26,031 |
2021-03-19 | $31.94 | $32.02 | $31.82 | $31.97 | $30.86 | 88,942 |
2021-03-18 | $32.07 | $32.23 | $31.89 | $31.94 | $30.83 | 168,337 |
2021-03-17 | $31.98 | $32.17 | $31.98 | $32.13 | $31.01 | 39,966 |
2021-03-16 | $32.14 | $32.14 | $32.07 | $32.11 | $30.99 | 44,413 |
2021-03-15 | $32.00 | $32.02 | $31.83 | $32.02 | $30.91 | 23,793 |
2021-03-12 | $31.83 | $32.06 | $31.83 | $32.06 | $30.94 | 45,608 |
2021-03-11 | $31.92 | $31.97 | $31.89 | $31.94 | $30.83 | 78,752 |
2021-03-10 | $31.80 | $31.85 | $31.77 | $31.83 | $30.72 | 82,888 |
2021-03-09 | $31.65 | $31.73 | $31.57 | $31.66 | $30.56 | 56,182 |
2021-03-08 | $31.24 | $31.54 | $31.20 | $31.39 | $30.30 | 133,654 |
2021-03-05 | $31.11 | $31.25 | $30.85 | $31.22 | $30.13 | 62,686 |
2021-03-04 | $31.10 | $31.21 | $30.76 | $30.91 | $29.83 | 75,958 |
2021-03-03 | $31.11 | $31.19 | $30.99 | $31.00 | $29.92 | 46,801 |
2021-03-02 | $31.28 | $31.29 | $31.14 | $31.16 | $30.07 | 751,836 |
2021-03-01 | $30.92 | $31.13 | $30.92 | $31.12 | $30.04 | 47,465 |
2021-02-26 | $30.77 | $30.77 | $30.47 | $30.59 | $29.52 | 92,395 |
2021-02-25 | $31.18 | $31.22 | $30.70 | $30.71 | $29.64 | 48,756 |
2021-02-24 | $30.94 | $31.20 | $30.90 | $31.17 | $30.08 | 75,720 |
2021-02-23 | $30.85 | $31.02 | $30.65 | $30.96 | $29.88 | 346,823 |
2021-02-22 | $30.97 | $31.08 | $30.94 | $30.95 | $29.87 | 37,975 |
2021-02-19 | $31.15 | $31.20 | $31.05 | $31.07 | $29.99 | 70,783 |
2021-02-18 | $31.11 | $31.11 | $30.93 | $31.08 | $30.00 | 59,412 |
2021-02-17 | $31.27 | $31.35 | $31.20 | $31.31 | $30.22 | 53,725 |
2021-02-16 | $31.46 | $31.51 | $31.40 | $31.43 | $30.34 | 37,190 |
2021-02-12 | $30.98 | $31.17 | $30.97 | $31.17 | $30.08 | 27,603 |
2021-02-11 | $30.92 | $30.95 | $30.85 | $30.95 | $29.87 | 38,075 |
2021-02-10 | $30.93 | $30.96 | $30.65 | $30.76 | $29.69 | 59,291 |
2021-02-09 | $30.88 | $30.94 | $30.81 | $30.89 | $29.81 | 60,075 |
2021-02-08 | $30.94 | $30.99 | $30.86 | $30.89 | $29.81 | 44,150 |
2021-02-05 | $30.82 | $30.84 | $30.69 | $30.82 | $29.74 | 39,455 |
2021-02-04 | $30.69 | $30.84 | $30.67 | $30.84 | $29.77 | 34,104 |
2021-02-03 | $30.62 | $30.71 | $30.58 | $30.68 | $29.61 | 43,360 |
2021-02-02 | $30.51 | $30.65 | $30.50 | $30.65 | $29.58 | 38,767 |
2021-02-01 | $30.28 | $30.33 | $30.15 | $30.33 | $29.27 | 59,408 |
2021-01-29 | $29.98 | $30.09 | $29.63 | $29.72 | $28.68 | 33,989 |
2021-01-28 | $30.37 | $30.51 | $30.32 | $30.39 | $29.33 | 27,449 |
2021-01-27 | $30.27 | $30.49 | $30.08 | $30.20 | $29.15 | 92,084 |
2021-01-26 | $30.81 | $30.85 | $30.72 | $30.80 | $29.73 | 74,774 |
2021-01-25 | $30.56 | $30.73 | $30.48 | $30.73 | $29.66 | 27,333 |
2021-01-22 | $30.81 | $30.92 | $30.79 | $30.86 | $29.78 | 36,402 |
2021-01-21 | $31.03 | $31.06 | $30.88 | $31.02 | $29.94 | 238,928 |
2021-01-20 | $31.00 | $31.06 | $30.94 | $31.06 | $29.98 | 10,907 |
2021-01-19 | $30.86 | $30.92 | $30.77 | $30.88 | $29.80 | 54,257 |
2021-01-15 | $30.79 | $30.84 | $30.59 | $30.75 | $29.68 | 34,134 |
2021-01-14 | $30.99 | $31.12 | $30.99 | $31.04 | $29.96 | 42,853 |
2021-01-13 | $30.89 | $30.94 | $30.85 | $30.89 | $29.81 | 26,447 |
2021-01-12 | $30.84 | $30.92 | $30.76 | $30.90 | $29.82 | 31,334 |
2021-01-11 | $30.82 | $30.97 | $30.80 | $30.95 | $29.87 | 59,404 |
2021-01-08 | $31.09 | $31.21 | $31.01 | $31.21 | $30.12 | 27,424 |
2021-01-07 | $30.95 | $31.04 | $30.92 | $31.02 | $29.94 | 47,509 |
2021-01-06 | $30.65 | $30.97 | $30.65 | $30.75 | $29.68 | 305,211 |
2021-01-05 | $30.28 | $30.50 | $30.25 | $30.45 | $29.39 | 82,692 |
2021-01-04 | $30.59 | $30.61 | $30.18 | $30.30 | $29.24 | 35,854 |
2020-12-31 | $30.04 | $30.06 | $29.86 | $29.92 | $28.88 | 28,564 |
2020-12-30 | $30.37 | $30.41 | $30.17 | $30.21 | $29.16 | 78,633 |
2020-12-29 | $30.47 | $30.50 | $30.29 | $30.34 | $29.28 | 62,336 |
2020-12-28 | $30.22 | $30.32 | $30.22 | $30.24 | $29.19 | 63,947 |
2020-12-24 | $29.90 | $30.05 | $29.90 | $30.00 | $28.95 | 40,348 |
2020-12-23 | $29.86 | $29.99 | $29.82 | $29.98 | $28.94 | 32,491 |
2020-12-22 | $29.62 | $29.73 | $29.56 | $29.72 | $28.68 | 260,771 |
2020-12-21 | $29.24 | $29.60 | $29.14 | $29.60 | $28.57 | 191,008 |
2020-12-18 | $30.10 | $30.11 | $29.94 | $30.02 | $28.97 | 115,203 |
2020-12-17 | $30.46 | $30.52 | $30.39 | $30.40 | $29.02 | 29,322 |
2020-12-16 | $30.29 | $30.38 | $30.20 | $30.38 | $29.00 | 102,090 |
2020-12-15 | $30.09 | $30.25 | $30.05 | $30.24 | $28.86 | 111,677 |
2020-12-14 | $30.14 | $30.21 | $29.89 | $29.98 | $28.62 | 75,430 |
2020-12-11 | $30.02 | $30.10 | $29.92 | $30.09 | $28.72 | 64,946 |
2020-12-10 | $30.04 | $30.26 | $30.04 | $30.15 | $28.78 | 56,654 |
2020-12-09 | $30.31 | $30.32 | $30.10 | $30.23 | $28.85 | 50,801 |
2020-12-08 | $30.03 | $30.24 | $30.03 | $30.24 | $28.86 | 110,951 |
2020-12-07 | $30.11 | $30.17 | $30.05 | $30.11 | $28.74 | 37,403 |
2020-12-04 | $30.07 | $30.24 | $30.07 | $30.22 | $28.84 | 53,201 |
2020-12-03 | $29.96 | $30.04 | $29.89 | $29.95 | $28.59 | 189,472 |
2020-12-02 | $29.92 | $30.07 | $29.92 | $30.03 | $28.66 | 59,840 |
2020-12-01 | $29.96 | $30.03 | $29.92 | $30.03 | $28.66 | 250,799 |
2020-11-30 | $30.07 | $30.08 | $29.64 | $29.64 | $28.29 | 15,839 |
2020-11-27 | $29.90 | $30.08 | $29.90 | $30.08 | $28.71 | 8,495 |
2020-11-25 | $29.87 | $30.00 | $29.84 | $29.96 | $28.60 | 49,383 |
2020-11-24 | $29.89 | $30.02 | $29.88 | $30.02 | $28.65 | 219,385 |
2020-11-23 | $29.72 | $29.78 | $29.59 | $29.68 | $28.33 | 46,459 |
2020-11-20 | $29.67 | $29.76 | $29.63 | $29.70 | $28.35 | 48,810 |
2020-11-19 | $29.57 | $29.72 | $29.52 | $29.70 | $28.35 | 46,802 |
2020-11-18 | $29.72 | $29.78 | $29.54 | $29.54 | $28.20 | 127,825 |
2020-11-17 | $29.57 | $29.74 | $29.51 | $29.69 | $28.34 | 144,710 |
2020-11-16 | $29.82 | $29.82 | $29.57 | $29.75 | $28.40 | 24,932 |
2020-11-13 | $29.31 | $29.51 | $29.31 | $29.50 | $28.16 | 81,137 |
2020-11-12 | $29.32 | $29.41 | $29.09 | $29.14 | $27.81 | 110,548 |
2020-11-11 | $29.54 | $29.59 | $29.42 | $29.51 | $28.17 | 44,815 |
2020-11-10 | $29.21 | $29.33 | $29.14 | $29.22 | $27.89 | 58,012 |
2020-11-09 | $29.12 | $29.16 | $28.81 | $28.82 | $27.51 | 56,744 |
2020-11-06 | $27.92 | $27.96 | $27.80 | $27.80 | $26.53 | 180,987 |
2020-11-05 | $27.88 | $27.95 | $27.76 | $27.84 | $26.57 | 135,017 |
2020-11-04 | $27.30 | $27.65 | $27.20 | $27.43 | $26.18 | 101,836 |
2020-11-03 | $26.89 | $27.18 | $26.87 | $27.06 | $25.83 | 45,572 |
2020-11-02 | $26.41 | $26.50 | $26.30 | $26.46 | $25.26 | 63,363 |
2020-10-30 | $25.98 | $26.05 | $25.83 | $26.02 | $24.84 | 54,786 |
2020-10-29 | $25.92 | $26.21 | $25.79 | $26.12 | $24.93 | 138,670 |
2020-10-28 | $26.06 | $26.13 | $25.82 | $25.87 | $24.69 | 57,664 |
2020-10-27 | $26.95 | $26.99 | $26.69 | $26.71 | $25.49 | 67,467 |
2020-10-26 | $27.29 | $27.31 | $26.94 | $27.11 | $25.88 | 84,024 |
2020-10-23 | $27.65 | $27.65 | $27.50 | $27.65 | $26.39 | 46,286 |
2020-10-22 | $27.30 | $27.48 | $27.25 | $27.43 | $26.18 | 70,258 |
2020-10-21 | $27.54 | $27.59 | $27.30 | $27.31 | $26.07 | 104,027 |
2020-10-20 | $27.89 | $27.94 | $27.75 | $27.76 | $26.50 | 73,389 |
2020-10-19 | $27.93 | $27.93 | $27.65 | $27.65 | $26.39 | 23,631 |
2020-10-16 | $27.84 | $28.02 | $27.82 | $27.91 | $26.64 | 87,473 |
2020-10-15 | $27.44 | $27.73 | $27.44 | $27.69 | $26.43 | 58,246 |
2020-10-14 | $28.17 | $28.20 | $27.98 | $28.01 | $26.74 | 51,956 |
2020-10-13 | $28.15 | $28.21 | $28.09 | $28.14 | $26.86 | 72,719 |
2020-10-12 | $28.28 | $28.41 | $28.28 | $28.37 | $27.08 | 17,076 |
2020-10-09 | $28.20 | $28.26 | $28.13 | $28.18 | $26.90 | 69,738 |
2020-10-08 | $28.07 | $28.14 | $27.95 | $28.14 | $26.86 | 178,754 |
2020-10-07 | $27.80 | $27.88 | $27.77 | $27.86 | $26.59 | 24,353 |
2020-10-06 | $27.92 | $27.95 | $27.62 | $27.65 | $26.39 | 31,935 |
2020-10-05 | $27.76 | $27.97 | $27.75 | $27.97 | $26.70 | 86,507 |
2020-10-02 | $27.28 | $27.66 | $27.28 | $27.62 | $26.36 | 42,675 |
2020-10-01 | $27.58 | $27.65 | $27.45 | $27.56 | $26.31 | 249,657 |
2020-09-30 | $27.58 | $27.68 | $27.37 | $27.44 | $26.19 | 54,324 |
2020-09-29 | $27.62 | $27.69 | $27.50 | $27.54 | $26.29 | 24,902 |
2020-09-28 | $27.69 | $27.73 | $27.63 | $27.67 | $26.41 | 56,285 |
2020-09-25 | $27.05 | $27.42 | $27.01 | $27.39 | $26.14 | 56,169 |
2020-09-24 | $27.25 | $27.37 | $27.10 | $27.23 | $25.99 | 137,072 |
2020-09-23 | $27.63 | $27.64 | $27.22 | $27.24 | $26.00 | 72,234 |
2020-09-22 | $27.46 | $27.52 | $27.25 | $27.47 | $26.22 | 66,308 |
2020-09-21 | $27.48 | $27.48 | $27.17 | $27.45 | $26.20 | 33,704 |
2020-09-18 | $28.18 | $28.19 | $27.98 | $28.04 | $26.76 | 35,190 |
2020-09-17 | $28.15 | $28.31 | $28.14 | $28.29 | $27.00 | 85,757 |
2020-09-16 | $28.27 | $28.42 | $28.27 | $28.27 | $26.98 | 45,086 |
2020-09-15 | $28.37 | $28.38 | $28.21 | $28.25 | $26.96 | 46,488 |
2020-09-14 | $28.17 | $28.18 | $28.05 | $28.05 | $26.77 | 104,818 |
2020-09-11 | $28.06 | $28.18 | $27.90 | $28.01 | $26.74 | 59,885 |
2020-09-10 | $28.12 | $28.16 | $27.81 | $27.84 | $26.57 | 28,236 |
2020-09-09 | $28.07 | $28.23 | $28.03 | $28.08 | $26.80 | 50,636 |
2020-09-08 | $27.48 | $27.75 | $27.44 | $27.53 | $26.28 | 43,010 |
2020-09-04 | $27.83 | $27.88 | $27.34 | $27.67 | $26.41 | 80,200 |
2020-09-03 | $28.22 | $28.27 | $27.44 | $27.53 | $26.28 | 137,231 |
2020-09-02 | $28.10 | $28.28 | $28.00 | $28.22 | $26.94 | 173,106 |
2020-09-01 | $27.57 | $27.72 | $27.48 | $27.67 | $26.41 | 127,855 |
2020-08-31 | $27.85 | $27.88 | $27.62 | $27.64 | $26.38 | 131,063 |
2020-08-28 | $27.96 | $27.99 | $27.87 | $27.99 | $26.72 | 48,709 |
2020-08-27 | $28.22 | $28.23 | $27.94 | $28.00 | $26.73 | 202,743 |
2020-08-26 | $28.15 | $28.30 | $28.10 | $28.25 | $26.96 | 39,081 |
2020-08-25 | $28.27 | $28.28 | $27.97 | $28.12 | $26.84 | 238,823 |
2020-08-24 | $28.17 | $28.17 | $28.06 | $28.15 | $26.87 | 47,507 |
2020-08-21 | $27.55 | $27.76 | $27.53 | $27.75 | $26.49 | 43,226 |
2020-08-20 | $27.69 | $27.83 | $27.69 | $27.79 | $26.53 | 55,764 |
2020-08-19 | $27.96 | $28.07 | $27.92 | $27.92 | $26.65 | 104,517 |
2020-08-18 | $28.02 | $28.02 | $27.81 | $27.81 | $26.54 | 127,644 |
2020-08-17 | $28.01 | $28.03 | $27.96 | $27.99 | $26.72 | 580,364 |
2020-08-14 | $27.88 | $27.91 | $27.78 | $27.88 | $26.61 | 21,395 |
2020-08-13 | $28.27 | $28.30 | $28.14 | $28.21 | $26.93 | 119,666 |
2020-08-12 | $28.26 | $28.45 | $28.26 | $28.39 | $27.10 | 61,923 |
2020-08-11 | $28.09 | $28.14 | $27.82 | $27.82 | $26.55 | 110,135 |
2020-08-10 | $27.65 | $27.72 | $27.54 | $27.68 | $26.42 | 24,957 |
2020-08-07 | $27.44 | $27.57 | $27.44 | $27.57 | $26.32 | 47,698 |
2020-08-06 | $27.41 | $27.61 | $27.34 | $27.60 | $26.34 | 63,561 |
2020-08-05 | $27.67 | $27.70 | $27.49 | $27.52 | $26.27 | 159,595 |
2020-08-04 | $27.38 | $27.57 | $27.34 | $27.52 | $26.27 | 46,433 |
2020-08-03 | $27.47 | $27.61 | $27.40 | $27.50 | $26.25 | 53,077 |
2020-07-31 | $27.45 | $27.45 | $26.71 | $26.94 | $25.71 | 69,267 |
2020-07-30 | $27.31 | $27.52 | $27.02 | $27.44 | $26.19 | 82,315 |
2020-07-29 | $27.93 | $28.07 | $27.87 | $28.03 | $26.75 | 38,344 |
2020-07-28 | $27.82 | $27.96 | $27.79 | $27.82 | $26.55 | 23,261 |
2020-07-27 | $27.94 | $28.01 | $27.87 | $28.00 | $26.73 | 99,015 |
2020-07-24 | $27.91 | $27.99 | $27.81 | $27.87 | $26.60 | 80,805 |
2020-07-23 | $28.52 | $28.52 | $28.13 | $28.22 | $26.94 | 46,247 |
2020-07-22 | $28.46 | $28.54 | $28.35 | $28.48 | $27.18 | 37,538 |
2020-07-21 | $28.75 | $28.78 | $28.41 | $28.47 | $27.17 | 112,307 |
2020-07-20 | $28.54 | $28.63 | $28.40 | $28.60 | $27.30 | 25,579 |
2020-07-17 | $28.37 | $28.51 | $28.31 | $28.47 | $27.17 | 79,177 |
2020-07-16 | $28.36 | $28.45 | $28.31 | $28.38 | $27.09 | 32,663 |
2020-07-15 | $28.42 | $28.59 | $28.35 | $28.40 | $27.11 | 367,240 |
2020-07-14 | $27.75 | $28.17 | $27.75 | $28.15 | $26.87 | 66,900 |
2020-07-13 | $28.09 | $28.19 | $27.69 | $27.69 | $26.43 | 129,095 |
2020-07-10 | $27.68 | $27.92 | $27.63 | $27.89 | $26.62 | 55,486 |
2020-07-09 | $27.85 | $27.89 | $27.46 | $27.67 | $26.41 | 82,273 |
2020-07-08 | $27.80 | $27.98 | $27.72 | $27.93 | $26.66 | 29,692 |
2020-07-07 | $27.93 | $28.01 | $27.76 | $27.79 | $26.53 | 30,846 |
2020-07-06 | $28.10 | $28.21 | $27.96 | $28.21 | $26.93 | 56,282 |
2020-07-02 | $27.90 | $28.00 | $27.78 | $27.80 | $26.53 | 68,530 |
2020-07-01 | $27.39 | $27.56 | $27.34 | $27.53 | $26.28 | 228,295 |
2020-06-30 | $27.24 | $27.56 | $27.24 | $27.56 | $26.31 | 153,647 |
2020-06-29 | $27.31 | $27.51 | $27.26 | $27.47 | $26.22 | 169,067 |
2020-06-26 | $27.55 | $27.58 | $27.17 | $27.21 | $25.97 | 38,764 |
2020-06-25 | $27.56 | $28.04 | $27.46 | $27.94 | $26.29 | 29,035 |
2020-06-24 | $27.85 | $27.88 | $27.40 | $27.56 | $25.93 | 49,612 |
2020-06-23 | $28.30 | $28.38 | $28.14 | $28.14 | $26.48 | 190,321 |
2020-06-22 | $27.91 | $28.11 | $27.81 | $28.08 | $26.42 | 18,704 |
2020-06-19 | $28.33 | $28.33 | $27.81 | $27.85 | $26.20 | 249,651 |
2020-06-18 | $27.82 | $28.02 | $27.75 | $27.91 | $26.26 | 34,708 |
2020-06-17 | $28.13 | $28.20 | $27.98 | $28.03 | $26.37 | 176,080 |
2020-06-16 | $28.05 | $28.10 | $27.78 | $27.88 | $26.23 | 111,576 |
2020-06-15 | $26.94 | $27.50 | $26.80 | $27.47 | $25.84 | 53,158 |
2020-06-12 | $27.55 | $27.57 | $27.01 | $27.38 | $25.76 | 118,913 |
2020-06-11 | $27.46 | $27.54 | $26.67 | $26.69 | $25.11 | 145,532 |
2020-06-10 | $28.44 | $28.44 | $28.13 | $28.18 | $26.51 | 209,883 |
2020-06-09 | $28.38 | $28.51 | $28.30 | $28.42 | $26.74 | 387,545 |
2020-06-08 | $28.80 | $28.98 | $28.58 | $28.91 | $27.20 | 43,157 |
2020-06-05 | $28.74 | $28.85 | $28.59 | $28.62 | $26.93 | 89,633 |
2020-06-04 | $28.11 | $28.30 | $28.01 | $28.09 | $26.43 | 115,117 |
2020-06-03 | $28.09 | $28.44 | $28.06 | $28.39 | $26.71 | 181,731 |
2020-06-02 | $27.57 | $27.72 | $27.52 | $27.67 | $26.03 | 220,871 |
2020-06-01 | $27.11 | $27.49 | $27.11 | $27.48 | $25.85 | 453,694 |
2020-05-29 | $26.99 | $27.09 | $26.73 | $27.08 | $25.48 | 25,722 |
2020-05-28 | $27.25 | $27.38 | $27.08 | $27.11 | $25.51 | 73,742 |
2020-05-27 | $26.99 | $27.00 | $26.70 | $26.96 | $25.37 | 118,694 |
2020-05-26 | $26.69 | $26.77 | $26.56 | $26.57 | $25.00 | 62,153 |
2020-05-22 | $26.02 | $26.20 | $25.95 | $26.12 | $24.57 | 115,036 |
2020-05-21 | $26.31 | $26.33 | $26.01 | $26.15 | $24.60 | 121,877 |
2020-05-20 | $26.14 | $26.32 | $26.14 | $26.25 | $24.70 | 92,023 |
2020-05-19 | $26.03 | $26.05 | $25.76 | $25.85 | $24.32 | 82,545 |
2020-05-18 | $25.93 | $26.33 | $25.92 | $26.20 | $24.65 | 89,758 |
2020-05-15 | $25.18 | $25.31 | $25.05 | $25.28 | $23.78 | 110,599 |
2020-05-14 | $24.89 | $25.29 | $24.66 | $25.20 | $23.71 | 74,269 |
2020-05-13 | $25.71 | $25.71 | $25.22 | $25.45 | $23.94 | 107,417 |
2020-05-12 | $26.00 | $26.09 | $25.66 | $25.70 | $24.18 | 76,230 |
2020-05-11 | $25.83 | $26.05 | $25.70 | $25.97 | $24.43 | 46,906 |
2020-05-08 | $26.01 | $26.09 | $25.90 | $26.06 | $24.52 | 67,307 |
2020-05-07 | $25.74 | $25.86 | $25.59 | $25.73 | $24.21 | 132,483 |
2020-05-06 | $25.63 | $25.63 | $25.31 | $25.37 | $23.87 | 55,259 |
2020-05-05 | $25.50 | $25.60 | $25.28 | $25.34 | $23.84 | 413,594 |
2020-05-04 | $25.14 | $25.29 | $25.02 | $25.26 | $23.77 | 103,613 |
2020-05-01 | $25.35 | $25.46 | $25.07 | $25.18 | $23.69 | 199,219 |
2020-04-30 | $26.10 | $26.10 | $25.65 | $25.70 | $24.18 | 131,205 |
2020-04-29 | $26.27 | $26.58 | $26.27 | $26.42 | $24.86 | 120,887 |
2020-04-28 | $26.07 | $26.14 | $25.76 | $25.82 | $24.29 | 248,451 |
2020-04-27 | $25.43 | $25.72 | $25.40 | $25.64 | $24.12 | 188,490 |
2020-04-24 | $25.30 | $25.41 | $25.06 | $25.30 | $23.80 | 96,430 |
2020-04-23 | $25.20 | $25.51 | $25.01 | $25.10 | $23.62 | 84,257 |
2020-04-22 | $25.13 | $25.27 | $25.03 | $25.17 | $23.68 | 293,714 |
2020-04-21 | $24.91 | $25.07 | $24.65 | $24.75 | $23.29 | 157,075 |
2020-04-20 | $25.22 | $25.60 | $25.14 | $25.20 | $23.71 | 110,880 |
2020-04-17 | $25.40 | $25.54 | $25.17 | $25.54 | $24.03 | 435,295 |
2020-04-16 | $24.82 | $24.82 | $24.55 | $24.77 | $23.30 | 75,853 |
2020-04-15 | $24.78 | $24.78 | $24.47 | $24.57 | $23.12 | 114,346 |
2020-04-14 | $25.40 | $25.63 | $25.28 | $25.35 | $23.85 | 125,224 |
2020-04-13 | $25.27 | $25.29 | $24.96 | $25.17 | $23.68 | 69,211 |
2020-04-09 | $25.28 | $25.54 | $25.14 | $25.41 | $23.91 | 176,151 |
2020-04-08 | $24.77 | $25.09 | $24.64 | $24.97 | $23.49 | 161,711 |
2020-04-07 | $25.23 | $25.34 | $24.56 | $24.61 | $23.15 | 317,226 |
2020-04-06 | $24.35 | $24.83 | $24.31 | $24.69 | $23.23 | 242,968 |
2020-04-03 | $23.71 | $23.82 | $23.42 | $23.60 | $22.20 | 497,496 |
2020-04-02 | $23.51 | $24.09 | $23.46 | $23.88 | $22.47 | 243,745 |
2020-04-01 | $23.63 | $23.91 | $23.28 | $23.28 | $21.90 | 407,203 |
2020-03-31 | $24.31 | $24.49 | $24.01 | $24.20 | $22.77 | 121,221 |
2020-03-30 | $23.81 | $24.34 | $23.70 | $24.34 | $22.90 | 123,851 |
2020-03-27 | $23.80 | $24.04 | $23.53 | $23.63 | $22.23 | 393,692 |
2020-03-26 | $24.07 | $24.88 | $24.03 | $24.70 | $23.24 | 358,527 |
2020-03-25 | $23.79 | $24.61 | $23.50 | $24.06 | $22.64 | 509,571 |
2020-03-24 | $23.04 | $23.71 | $22.93 | $23.51 | $22.12 | 409,087 |
2020-03-23 | $22.22 | $22.35 | $21.80 | $22.01 | $20.71 | 285,581 |
2020-03-20 | $22.96 | $22.96 | $22.03 | $22.20 | $20.89 | 372,816 |
2020-03-19 | $21.62 | $22.91 | $21.54 | $22.34 | $21.02 | 356,466 |
2020-03-18 | $21.31 | $21.96 | $21.16 | $21.43 | $20.16 | 326,894 |
2020-03-17 | $21.71 | $22.53 | $21.37 | $22.40 | $21.07 | 274,597 |
2020-03-16 | $20.71 | $21.89 | $20.49 | $21.04 | $19.80 | 370,379 |
2020-03-13 | $23.87 | $24.08 | $22.44 | $23.90 | $22.49 | 264,853 |
2020-03-12 | $23.04 | $23.12 | $22.12 | $22.13 | $20.82 | 461,824 |
2020-03-11 | $25.49 | $25.49 | $24.58 | $24.81 | $23.34 | 567,192 |
2020-03-10 | $26.16 | $26.28 | $25.17 | $26.24 | $24.69 | 319,767 |
2020-03-09 | $25.43 | $26.02 | $24.79 | $24.81 | $23.34 | 167,636 |
2020-03-06 | $27.53 | $27.86 | $27.35 | $27.63 | $26.00 | 216,057 |
2020-03-05 | $28.56 | $28.79 | $28.23 | $28.35 | $26.67 | 384,361 |
2020-03-04 | $29.20 | $29.53 | $28.91 | $29.48 | $27.74 | 480,285 |
2020-03-03 | $29.08 | $29.30 | $28.23 | $28.39 | $26.71 | 640,029 |
2020-03-02 | $28.38 | $28.83 | $28.07 | $28.76 | $27.06 | 1,197,836 |
2020-02-28 | $28.07 | $28.50 | $27.81 | $28.44 | $26.76 | 746,821 |
2020-02-27 | $29.10 | $29.44 | $28.64 | $28.64 | $26.95 | 352,438 |
2020-02-26 | $29.98 | $30.20 | $29.69 | $29.75 | $27.99 | 615,030 |
2020-02-25 | $30.44 | $30.44 | $29.64 | $29.65 | $27.90 | 393,664 |
2020-02-24 | $30.46 | $30.67 | $30.42 | $30.46 | $28.66 | 325,633 |
2020-02-21 | $31.88 | $31.90 | $31.63 | $31.76 | $29.88 | 203,762 |
2020-02-20 | $32.07 | $32.13 | $31.88 | $32.04 | $30.14 | 246,946 |
2020-02-19 | $32.10 | $32.18 | $32.07 | $32.12 | $30.22 | 402,458 |
2020-02-18 | $31.87 | $31.96 | $31.83 | $31.96 | $30.07 | 107,781 |
2020-02-14 | $31.96 | $31.96 | $31.85 | $31.94 | $30.05 | 103,065 |
2020-02-13 | $31.85 | $31.97 | $31.76 | $31.90 | $30.01 | 152,771 |
2020-02-12 | $32.00 | $32.13 | $32.00 | $32.10 | $30.20 | 147,096 |
2020-02-11 | $31.83 | $31.94 | $31.82 | $31.90 | $30.01 | 96,871 |
2020-02-10 | $31.51 | $31.73 | $31.51 | $31.72 | $29.84 | 51,511 |
2020-02-07 | $31.59 | $31.67 | $31.56 | $31.59 | $29.72 | 893,446 |
2020-02-06 | $31.70 | $31.80 | $31.67 | $31.80 | $29.92 | 74,277 |
2020-02-05 | $31.67 | $31.69 | $31.54 | $31.67 | $29.80 | 353,533 |
2020-02-04 | $31.20 | $31.24 | $31.14 | $31.18 | $29.34 | 656,673 |
2020-02-03 | $30.64 | $30.84 | $30.64 | $30.73 | $28.91 | 173,693 |
2020-01-31 | $30.84 | $30.84 | $30.40 | $30.51 | $28.71 | 103,691 |
2020-01-30 | $30.95 | $31.18 | $30.88 | $31.16 | $29.32 | 109,636 |
2020-01-29 | $31.38 | $31.38 | $31.21 | $31.28 | $29.43 | 171,171 |
2020-01-28 | $31.06 | $31.22 | $31.02 | $31.19 | $29.34 | 1,362,531 |
2020-01-27 | $30.91 | $30.99 | $30.83 | $30.86 | $29.03 | 293,287 |
2020-01-24 | $31.70 | $31.70 | $31.40 | $31.47 | $29.61 | 175,548 |
2020-01-23 | $31.42 | $31.49 | $31.28 | $31.47 | $29.61 | 137,442 |
2020-01-22 | $31.58 | $31.64 | $31.49 | $31.51 | $29.65 | 1,206,128 |
2020-01-21 | $31.63 | $31.66 | $31.55 | $31.57 | $29.70 | 87,750 |
2020-01-17 | $31.70 | $31.79 | $31.70 | $31.78 | $29.90 | 1,098,398 |
2020-01-16 | $31.41 | $31.53 | $31.38 | $31.51 | $29.65 | 307,618 |
2020-01-15 | $31.30 | $31.43 | $31.30 | $31.36 | $29.50 | 166,365 |
2020-01-14 | $31.37 | $31.44 | $31.36 | $31.43 | $29.57 | 204,722 |
2020-01-13 | $31.33 | $31.42 | $31.26 | $31.40 | $29.54 | 252,529 |
2020-01-10 | $31.37 | $31.43 | $31.23 | $31.27 | $29.42 | 1,011,188 |
2020-01-09 | $31.46 | $31.46 | $31.35 | $31.44 | $29.58 | 66,196 |
2020-01-08 | $31.14 | $31.44 | $31.14 | $31.33 | $29.48 | 85,554 |
2020-01-07 | $31.28 | $31.28 | $31.16 | $31.20 | $29.35 | 157,642 |
2020-01-06 | $31.05 | $31.26 | $31.05 | $31.26 | $29.41 | 165,930 |
2020-01-03 | $31.21 | $31.35 | $31.20 | $31.24 | $29.39 | 109,381 |
2020-01-02 | $31.42 | $31.53 | $31.39 | $31.53 | $29.66 | 261,994 |
2019-12-31 | $30.99 | $31.14 | $30.86 | $31.13 | $29.29 | 78,522 |
2019-12-30 | $31.27 | $31.28 | $31.04 | $31.07 | $29.23 | 281,648 |
2019-12-27 | $31.46 | $31.46 | $31.29 | $31.31 | $29.46 | 818,168 |
2019-12-26 | $31.32 | $31.47 | $31.32 | $31.42 | $29.56 | 85,373 |
2019-12-24 | $31.42 | $31.44 | $31.33 | $31.36 | $29.50 | 63,184 |
2019-12-23 | $31.34 | $31.38 | $31.34 | $31.38 | $29.52 | 127,402 |
2019-12-20 | $31.26 | $31.31 | $31.22 | $31.28 | $29.43 | 174,322 |
2019-12-19 | $31.04 | $31.10 | $31.00 | $31.10 | $29.26 | 233,103 |
2019-12-18 | $31.09 | $31.09 | $31.00 | $31.04 | $29.20 | 104,416 |
2019-12-17 | $31.25 | $31.32 | $31.23 | $31.27 | $29.19 | 154,665 |
2019-12-16 | $31.31 | $31.40 | $31.30 | $31.33 | $29.25 | 233,771 |
2019-12-13 | $30.92 | $31.06 | $30.86 | $30.95 | $28.89 | 192,848 |
2019-12-12 | $30.49 | $30.81 | $30.49 | $30.75 | $28.71 | 122,689 |
2019-12-11 | $30.44 | $30.54 | $30.44 | $30.51 | $28.48 | 149,725 |
2019-12-10 | $30.42 | $30.49 | $30.34 | $30.45 | $28.43 | 137,875 |
2019-12-09 | $30.55 | $30.60 | $30.47 | $30.47 | $28.45 | 66,505 |
2019-12-06 | $30.60 | $30.62 | $30.56 | $30.62 | $28.59 | 120,598 |
2019-12-05 | $30.38 | $30.38 | $30.22 | $30.27 | $28.26 | 235,687 |
2019-12-04 | $30.23 | $30.39 | $30.23 | $30.36 | $28.34 | 1,240,059 |
2019-12-03 | $30.04 | $30.18 | $29.92 | $30.18 | $28.17 | 259,428 |
2019-12-02 | $30.63 | $30.63 | $30.27 | $30.35 | $28.33 | 233,015 |
2019-11-29 | $30.81 | $30.82 | $30.71 | $30.72 | $28.68 | 29,106 |
2019-11-27 | $30.89 | $30.93 | $30.89 | $30.92 | $28.87 | 159,874 |
2019-11-26 | $30.86 | $30.89 | $30.84 | $30.85 | $28.80 | 59,525 |
2019-11-25 | $30.77 | $30.84 | $30.77 | $30.84 | $28.79 | 79,295 |
2019-11-22 | $30.62 | $30.63 | $30.55 | $30.61 | $28.58 | 59,759 |
2019-11-21 | $30.39 | $30.47 | $30.31 | $30.43 | $28.41 | 123,789 |
2019-11-20 | $30.47 | $30.52 | $30.34 | $30.41 | $28.39 | 135,091 |
2019-11-19 | $30.80 | $30.80 | $30.57 | $30.62 | $28.59 | 333,650 |
2019-11-18 | $30.55 | $30.65 | $30.53 | $30.63 | $28.59 | 97,217 |
2019-11-15 | $30.57 | $30.65 | $30.55 | $30.64 | $28.60 | 56,423 |
2019-11-14 | $30.51 | $30.58 | $30.45 | $30.55 | $28.52 | 201,079 |
2019-11-13 | $30.60 | $30.67 | $30.57 | $30.62 | $28.59 | 145,440 |
2019-11-12 | $30.68 | $30.77 | $30.66 | $30.71 | $28.67 | 71,448 |
2019-11-11 | $30.53 | $30.66 | $30.53 | $30.64 | $28.60 | 45,377 |
2019-11-08 | $30.67 | $30.76 | $30.58 | $30.76 | $28.72 | 46,341 |
2019-11-07 | $30.74 | $30.75 | $30.66 | $30.70 | $28.66 | 185,528 |
2019-11-06 | $30.58 | $30.66 | $30.54 | $30.59 | $28.56 | 155,132 |
2019-11-05 | $30.54 | $30.59 | $30.52 | $30.54 | $28.51 | 1,337,928 |
2019-11-04 | $30.56 | $30.59 | $30.50 | $30.54 | $28.51 | 83,516 |
2019-11-01 | $30.20 | $30.26 | $30.19 | $30.25 | $28.24 | 164,663 |
2019-10-31 | $30.08 | $30.10 | $29.98 | $30.07 | $28.07 | 279,426 |
2019-10-30 | $30.16 | $30.28 | $30.02 | $30.28 | $28.27 | 75,977 |
2019-10-29 | $30.08 | $30.20 | $30.08 | $30.20 | $28.19 | 44,675 |
2019-10-28 | $30.22 | $30.26 | $30.19 | $30.21 | $28.20 | 158,037 |
2019-10-25 | $30.05 | $30.16 | $30.03 | $30.16 | $28.16 | 94,748 |
2019-10-24 | $30.02 | $30.11 | $30.02 | $30.11 | $28.11 | 2,050,249 |
2019-10-23 | $29.79 | $29.94 | $29.79 | $29.89 | $27.90 | 2,232,446 |
2019-10-22 | $29.81 | $29.85 | $29.71 | $29.73 | $27.75 | 155,044 |
2019-10-21 | $29.76 | $29.78 | $29.72 | $29.76 | $27.78 | 54,038 |
2019-10-18 | $29.63 | $29.69 | $29.53 | $29.59 | $27.62 | 71,291 |
2019-10-17 | $29.82 | $29.82 | $29.64 | $29.69 | $27.72 | 245,096 |
2019-10-16 | $29.73 | $29.77 | $29.67 | $29.71 | $27.74 | 128,909 |
2019-10-15 | $29.63 | $29.83 | $29.63 | $29.75 | $27.77 | 289,120 |
2019-10-14 | $29.52 | $29.58 | $29.45 | $29.57 | $27.60 | 441,372 |
2019-10-11 | $29.54 | $29.68 | $29.50 | $29.54 | $27.58 | 201,619 |
2019-10-10 | $29.04 | $29.28 | $29.02 | $29.14 | $27.20 | 209,137 |
2019-10-09 | $29.04 | $29.14 | $28.99 | $29.10 | $27.17 | 88,127 |
2019-10-08 | $28.91 | $29.03 | $28.85 | $28.87 | $26.95 | 153,051 |
2019-10-07 | $29.07 | $29.25 | $29.07 | $29.12 | $27.18 | 102,370 |
2019-10-04 | $28.87 | $29.06 | $28.84 | $29.05 | $27.12 | 94,423 |
2019-10-03 | $28.67 | $28.85 | $28.42 | $28.85 | $26.93 | 190,812 |
2019-10-02 | $28.98 | $28.99 | $28.63 | $28.68 | $26.77 | 160,688 |
2019-10-01 | $29.80 | $29.80 | $29.40 | $29.44 | $27.48 | 415,808 |
2019-09-30 | $29.74 | $29.85 | $29.74 | $29.83 | $27.85 | 141,533 |
2019-09-27 | $29.70 | $29.75 | $29.58 | $29.65 | $27.68 | 125,855 |
2019-09-26 | $29.57 | $29.68 | $29.56 | $29.67 | $27.70 | 142,269 |
2019-09-25 | $29.26 | $29.45 | $29.20 | $29.41 | $27.46 | 50,687 |
2019-09-24 | $29.57 | $29.58 | $29.34 | $29.37 | $27.42 | 77,589 |
2019-09-23 | $29.55 | $29.62 | $29.51 | $29.62 | $27.65 | 92,025 |
2019-09-20 | $29.77 | $29.84 | $29.63 | $29.63 | $27.66 | 90,374 |
2019-09-19 | $29.69 | $29.75 | $29.64 | $29.64 | $27.67 | 22,335 |
2019-09-18 | $29.56 | $29.63 | $29.50 | $29.61 | $27.64 | 97,962 |
2019-09-17 | $29.48 | $29.57 | $29.48 | $29.54 | $27.58 | 140,979 |
2019-09-16 | $29.58 | $29.63 | $29.52 | $29.52 | $27.56 | 126,242 |
2019-09-13 | $29.70 | $29.78 | $29.66 | $29.66 | $27.69 | 65,259 |
2019-09-12 | $29.64 | $29.74 | $29.52 | $29.72 | $27.74 | 171,875 |
2019-09-11 | $29.52 | $29.63 | $29.52 | $29.61 | $27.64 | 88,172 |
2019-09-10 | $29.29 | $29.47 | $29.26 | $29.42 | $27.46 | 281,981 |
2019-09-09 | $29.38 | $29.38 | $29.28 | $29.36 | $27.41 | 122,012 |
2019-09-06 | $29.35 | $29.45 | $29.34 | $29.39 | $27.44 | 158,120 |
2019-09-05 | $29.28 | $29.35 | $29.26 | $29.30 | $27.35 | 349,217 |
2019-09-04 | $29.13 | $29.19 | $29.10 | $29.19 | $27.25 | 139,066 |
2019-09-03 | $28.93 | $28.96 | $28.81 | $28.96 | $27.04 | 410,170 |
2019-08-30 | $28.95 | $28.97 | $28.82 | $28.96 | $27.04 | 75,760 |
2019-08-29 | $28.70 | $28.74 | $28.56 | $28.69 | $26.78 | 187,656 |
2019-08-28 | $28.23 | $28.41 | $28.15 | $28.35 | $26.47 | 64,355 |
2019-08-27 | $28.42 | $28.44 | $28.29 | $28.29 | $26.41 | 110,572 |
2019-08-26 | $28.32 | $28.32 | $28.15 | $28.31 | $26.43 | 153,560 |
2019-08-23 | $28.46 | $28.58 | $27.98 | $28.01 | $26.15 | 887,723 |
2019-08-22 | $28.55 | $28.59 | $28.39 | $28.47 | $26.58 | 92,461 |
2019-08-21 | $28.64 | $28.66 | $28.56 | $28.60 | $26.70 | 189,676 |
2019-08-20 | $28.40 | $28.40 | $28.21 | $28.22 | $26.34 | 185,415 |
2019-08-19 | $28.52 | $28.52 | $28.42 | $28.42 | $26.53 | 82,243 |
2019-08-16 | $28.02 | $28.19 | $28.00 | $28.16 | $26.29 | 229,207 |
2019-08-15 | $27.76 | $27.88 | $27.66 | $27.82 | $25.97 | 1,140,573 |
2019-08-14 | $27.96 | $27.99 | $27.78 | $27.79 | $25.94 | 1,412,402 |
2019-08-13 | $28.11 | $28.58 | $28.06 | $28.52 | $26.62 | 464,969 |
2019-08-12 | $28.34 | $28.43 | $28.16 | $28.20 | $26.33 | 921,452 |
2019-08-09 | $28.50 | $28.54 | $28.35 | $28.47 | $26.58 | 190,829 |
2019-08-08 | $28.50 | $28.65 | $28.44 | $28.57 | $26.67 | 328,987 |
2019-08-07 | $28.00 | $28.32 | $27.92 | $28.29 | $26.41 | 398,543 |
2019-08-06 | $28.23 | $28.27 | $27.99 | $28.12 | $26.25 | 600,627 |
2019-08-05 | $28.27 | $28.27 | $27.87 | $27.99 | $26.13 | 921,770 |
2019-08-02 | $29.03 | $29.03 | $28.71 | $28.83 | $26.91 | 1,713,186 |
2019-08-01 | $29.35 | $29.52 | $29.06 | $29.12 | $27.18 | 211,618 |
2019-07-31 | $29.29 | $29.39 | $29.12 | $29.27 | $27.32 | 195,907 |
2019-07-30 | $29.33 | $29.36 | $29.26 | $29.32 | $27.37 | 114,991 |
2019-07-29 | $29.77 | $29.77 | $29.70 | $29.72 | $27.74 | 53,571 |
2019-07-26 | $29.52 | $29.61 | $29.52 | $29.57 | $27.60 | 171,925 |
2019-07-25 | $29.47 | $29.53 | $29.31 | $29.34 | $27.39 | 339,287 |
2019-07-24 | $29.51 | $29.65 | $29.51 | $29.65 | $27.68 | 126,991 |
2019-07-23 | $29.63 | $29.66 | $29.58 | $29.65 | $27.68 | 114,781 |
2019-07-22 | $29.32 | $29.36 | $29.28 | $29.36 | $27.41 | 101,856 |
2019-07-19 | $29.29 | $29.33 | $29.23 | $29.27 | $27.32 | 101,817 |
2019-07-18 | $29.30 | $29.34 | $29.23 | $29.30 | $27.35 | 223,568 |
2019-07-17 | $29.52 | $29.52 | $29.32 | $29.32 | $27.37 | 137,350 |
2019-07-16 | $29.44 | $29.53 | $29.42 | $29.42 | $27.46 | 197,215 |
2019-07-15 | $29.36 | $29.42 | $29.34 | $29.37 | $27.42 | 73,504 |
2019-07-12 | $29.33 | $29.33 | $29.23 | $29.27 | $27.32 | 128,523 |
2019-07-11 | $29.41 | $29.42 | $29.27 | $29.34 | $27.39 | 111,310 |
2019-07-10 | $29.48 | $29.52 | $29.37 | $29.40 | $27.45 | 453,702 |
2019-07-09 | $29.35 | $29.45 | $29.34 | $29.45 | $27.49 | 157,011 |
2019-07-08 | $29.50 | $29.54 | $29.45 | $29.52 | $27.56 | 157,886 |
2019-07-05 | $29.58 | $29.60 | $29.47 | $29.59 | $27.62 | 327,422 |
2019-07-03 | $29.68 | $29.76 | $29.68 | $29.72 | $27.74 | 643,788 |
2019-07-02 | $29.44 | $29.53 | $29.43 | $29.53 | $27.57 | 843,418 |
2019-07-01 | $29.45 | $29.45 | $29.34 | $29.39 | $27.44 | 244,758 |
2019-06-28 | $29.04 | $29.15 | $29.03 | $29.10 | $27.17 | 114,861 |
2019-06-27 | $29.54 | $29.60 | $29.53 | $29.56 | $27.02 | 54,827 |
2019-06-26 | $29.60 | $29.61 | $29.52 | $29.52 | $26.98 | 86,421 |
2019-06-25 | $29.63 | $29.63 | $29.47 | $29.49 | $26.96 | 197,902 |
2019-06-24 | $29.68 | $29.69 | $29.58 | $29.58 | $27.04 | 116,914 |
2019-06-21 | $29.67 | $29.71 | $29.56 | $29.56 | $27.02 | 131,085 |
2019-06-20 | $29.88 | $29.88 | $29.71 | $29.78 | $27.22 | 209,918 |
2019-06-19 | $29.71 | $29.74 | $29.64 | $29.72 | $27.17 | 268,543 |
2019-06-18 | $29.58 | $29.74 | $29.58 | $29.72 | $27.17 | 288,551 |
2019-06-17 | $29.20 | $29.30 | $29.17 | $29.22 | $26.71 | 43,263 |
2019-06-14 | $29.20 | $29.26 | $29.14 | $29.26 | $26.75 | 142,058 |
2019-06-13 | $29.34 | $29.38 | $29.27 | $29.31 | $26.79 | 87,515 |
2019-06-12 | $29.26 | $29.34 | $29.26 | $29.26 | $26.75 | 353,819 |
2019-06-11 | $29.47 | $29.47 | $29.27 | $29.33 | $26.81 | 317,123 |
2019-06-10 | $29.16 | $29.27 | $29.16 | $29.17 | $26.66 | 247,816 |
2019-06-07 | $29.02 | $29.14 | $29.02 | $29.08 | $26.58 | 138,991 |
2019-06-06 | $28.86 | $28.88 | $28.70 | $28.82 | $26.34 | 293,457 |
2019-06-05 | $28.78 | $28.79 | $28.65 | $28.78 | $26.31 | 1,485,762 |
2019-06-04 | $28.67 | $28.69 | $28.58 | $28.68 | $26.22 | 417,828 |
2019-06-03 | $28.40 | $28.50 | $28.28 | $28.36 | $25.92 | 431,935 |
2019-05-31 | $28.34 | $28.37 | $28.23 | $28.32 | $25.89 | 180,504 |
2019-05-30 | $28.58 | $28.67 | $28.56 | $28.66 | $26.20 | 313,900 |
2019-05-29 | $28.43 | $28.52 | $28.38 | $28.52 | $26.07 | 553,873 |
2019-05-28 | $28.88 | $28.95 | $28.71 | $28.72 | $26.25 | 631,327 |
2019-05-24 | $28.91 | $28.91 | $28.81 | $28.88 | $26.40 | 154,184 |
2019-05-23 | $28.70 | $28.70 | $28.58 | $28.67 | $26.21 | 4,722,917 |
2019-05-22 | $28.92 | $29.05 | $28.92 | $28.99 | $26.50 | 232,715 |
2019-05-21 | $29.01 | $29.05 | $28.95 | $29.05 | $26.55 | 82,337 |
2019-05-20 | $28.81 | $28.90 | $28.74 | $28.83 | $26.35 | 176,593 |
2019-05-17 | $28.98 | $29.14 | $28.98 | $29.02 | $26.53 | 188,148 |
2019-05-16 | $28.92 | $29.20 | $28.92 | $29.12 | $26.62 | 179,712 |
2019-05-15 | $28.44 | $28.83 | $28.44 | $28.78 | $26.31 | 214,879 |
2019-05-14 | $28.49 | $28.67 | $28.48 | $28.61 | $26.15 | 257,160 |
2019-05-13 | $28.28 | $28.38 | $28.22 | $28.27 | $25.84 | 328,311 |
2019-05-10 | $28.69 | $28.92 | $28.54 | $28.89 | $26.41 | 278,761 |
2019-05-09 | $28.64 | $28.77 | $28.50 | $28.75 | $26.28 | 175,160 |
2019-05-08 | $28.87 | $29.01 | $28.84 | $28.95 | $26.46 | 335,968 |
2019-05-07 | $29.04 | $29.04 | $28.68 | $28.75 | $26.28 | 383,757 |
2019-05-06 | $28.92 | $29.29 | $28.92 | $29.26 | $26.75 | 808,838 |
2019-05-03 | $29.51 | $29.51 | $29.41 | $29.49 | $26.96 | 1,103,797 |
2019-05-02 | $29.41 | $29.44 | $29.29 | $29.34 | $26.82 | 133,608 |
2019-05-01 | $29.54 | $29.56 | $29.38 | $29.39 | $26.86 | 167,997 |
2019-04-30 | $29.47 | $29.60 | $29.45 | $29.57 | $27.03 | 191,743 |
2019-04-29 | $29.49 | $29.57 | $29.49 | $29.56 | $27.02 | 103,870 |
2019-04-26 | $29.44 | $29.49 | $29.40 | $29.47 | $26.94 | 82,069 |
2019-04-25 | $29.35 | $29.46 | $29.30 | $29.46 | $26.93 | 82,344 |
2019-04-24 | $29.45 | $29.48 | $29.41 | $29.45 | $26.92 | 108,604 |
2019-04-23 | $29.45 | $29.55 | $29.43 | $29.52 | $26.98 | 118,194 |
2019-04-22 | $29.48 | $29.49 | $29.42 | $29.45 | $26.92 | 84,382 |
2019-04-18 | $29.41 | $29.49 | $29.36 | $29.47 | $26.94 | 132,914 |
2019-04-17 | $29.40 | $29.40 | $29.31 | $29.36 | $26.84 | 151,498 |
2019-04-16 | $29.28 | $29.30 | $29.24 | $29.26 | $26.75 | 85,055 |
2019-04-15 | $29.14 | $29.18 | $29.10 | $29.17 | $26.66 | 56,435 |
2019-04-12 | $29.07 | $29.16 | $29.06 | $29.16 | $26.65 | 75,538 |
2019-04-11 | $29.03 | $29.05 | $28.97 | $29.01 | $26.52 | 147,156 |
2019-04-10 | $28.95 | $28.99 | $28.92 | $28.95 | $26.46 | 302,894 |
2019-04-09 | $28.91 | $28.95 | $28.86 | $28.88 | $26.40 | 450,646 |
2019-04-08 | $29.07 | $29.07 | $28.99 | $29.04 | $26.54 | 231,173 |
2019-04-05 | $29.02 | $29.10 | $29.00 | $29.09 | $26.59 | 265,678 |
2019-04-04 | $28.93 | $28.99 | $28.92 | $28.96 | $26.47 | 106,276 |
2019-04-03 | $28.88 | $28.99 | $28.88 | $28.95 | $26.46 | 385,650 |
2019-04-02 | $28.72 | $28.79 | $28.70 | $28.77 | $26.30 | 229,761 |
2019-04-01 | $28.51 | $28.66 | $28.50 | $28.65 | $26.19 | 526,419 |
2019-03-29 | $28.31 | $28.35 | $28.21 | $28.34 | $25.90 | 291,895 |
2019-03-28 | $28.20 | $28.25 | $28.09 | $28.21 | $25.79 | 163,763 |
2019-03-27 | $28.18 | $28.23 | $27.99 | $28.17 | $25.75 | 2,778,479 |
2019-03-26 | $28.08 | $28.13 | $28.02 | $28.09 | $25.68 | 195,620 |
2019-03-25 | $27.89 | $27.96 | $27.84 | $27.93 | $25.53 | 294,175 |
2019-03-22 | $28.16 | $28.22 | $27.94 | $27.96 | $25.56 | 194,059 |
2019-03-21 | $28.35 | $28.57 | $28.35 | $28.56 | $26.11 | 180,931 |
2019-03-20 | $28.52 | $28.57 | $28.41 | $28.47 | $26.02 | 277,234 |
2019-03-19 | $28.72 | $28.74 | $28.52 | $28.57 | $26.11 | 297,653 |
2019-03-18 | $28.44 | $28.53 | $28.44 | $28.50 | $26.05 | 141,688 |
2019-03-15 | $28.34 | $28.40 | $28.28 | $28.40 | $25.96 | 211,069 |
2019-03-14 | $28.13 | $28.21 | $28.13 | $28.16 | $25.74 | 291,202 |
2019-03-13 | $27.95 | $28.05 | $27.93 | $27.98 | $25.58 | 156,308 |
2019-03-12 | $27.85 | $27.90 | $27.82 | $27.84 | $25.45 | 215,043 |
2019-03-11 | $27.73 | $27.92 | $27.73 | $27.91 | $25.51 | 201,497 |
2019-03-08 | $27.63 | $27.78 | $27.61 | $27.77 | $25.38 | 185,247 |
2019-03-07 | $27.93 | $27.93 | $27.77 | $27.80 | $25.41 | 1,037,208 |
2019-03-06 | $28.04 | $28.06 | $27.92 | $27.92 | $25.52 | 240,437 |
2019-03-05 | $27.91 | $28.03 | $27.90 | $28.00 | $25.59 | 369,838 |
2019-03-04 | $27.99 | $28.01 | $27.78 | $27.88 | $25.48 | 220,370 |
2019-03-01 | $27.87 | $27.93 | $27.83 | $27.93 | $25.53 | 163,495 |
2019-02-28 | $27.63 | $27.74 | $27.63 | $27.71 | $25.33 | 131,887 |
2019-02-27 | $27.66 | $27.72 | $27.61 | $27.65 | $25.27 | 161,163 |
2019-02-26 | $27.74 | $27.83 | $27.74 | $27.74 | $25.36 | 84,665 |
2019-02-25 | $27.81 | $27.83 | $27.68 | $27.68 | $25.30 | 241,613 |
2019-02-22 | $27.70 | $27.72 | $27.66 | $27.70 | $25.32 | 102,639 |
2019-02-21 | $27.63 | $27.69 | $27.58 | $27.61 | $25.24 | 211,071 |
2019-02-20 | $27.57 | $27.74 | $27.57 | $27.69 | $25.31 | 203,686 |
2019-02-19 | $27.46 | $27.59 | $27.46 | $27.56 | $25.19 | 205,321 |
2019-02-15 | $27.51 | $27.59 | $27.51 | $27.57 | $25.20 | 728,014 |
2019-02-14 | $27.22 | $27.32 | $27.20 | $27.23 | $24.89 | 393,070 |
2019-02-13 | $27.26 | $27.30 | $27.23 | $27.23 | $24.89 | 369,587 |
2019-02-12 | $27.08 | $27.13 | $27.06 | $27.12 | $24.79 | 664,571 |
2019-02-11 | $26.94 | $26.97 | $26.87 | $26.93 | $24.62 | 498,993 |
2019-02-08 | $26.74 | $26.86 | $26.67 | $26.84 | $24.53 | 193,342 |
2019-02-07 | $27.04 | $27.08 | $26.84 | $26.91 | $24.60 | 258,397 |
2019-02-06 | $27.25 | $27.32 | $27.23 | $27.24 | $24.90 | 194,253 |
2019-02-05 | $27.15 | $27.30 | $27.15 | $27.24 | $24.90 | 1,183,662 |
2019-02-04 | $26.80 | $26.94 | $26.71 | $26.93 | $24.62 | 447,570 |
2019-02-01 | $26.75 | $26.83 | $26.69 | $26.78 | $24.48 | 567,831 |
2019-01-31 | $26.61 | $26.76 | $26.56 | $26.72 | $24.42 | 333,835 |
2019-01-30 | $26.67 | $26.78 | $26.59 | $26.72 | $24.42 | 348,925 |
2019-01-29 | $26.53 | $26.60 | $26.47 | $26.53 | $24.25 | 215,058 |
2019-01-28 | $26.30 | $26.37 | $26.22 | $26.34 | $24.08 | 772,712 |
2019-01-25 | $26.51 | $26.53 | $26.42 | $26.42 | $24.15 | 229,416 |
2019-01-24 | $26.28 | $26.41 | $26.25 | $26.38 | $24.11 | 136,367 |
2019-01-23 | $26.42 | $26.43 | $26.19 | $26.29 | $24.03 | 305,375 |
2019-01-22 | $26.35 | $26.39 | $26.19 | $26.23 | $23.98 | 378,770 |
2019-01-18 | $26.53 | $26.63 | $26.45 | $26.59 | $24.30 | 701,354 |
2019-01-17 | $25.99 | $26.21 | $25.99 | $26.16 | $23.91 | 138,450 |
2019-01-16 | $26.07 | $26.12 | $26.05 | $26.10 | $23.86 | 226,540 |
2019-01-15 | $25.91 | $26.10 | $25.91 | $26.03 | $23.79 | 221,208 |
2019-01-14 | $25.86 | $25.95 | $25.84 | $25.91 | $23.68 | 163,906 |
2019-01-11 | $26.03 | $26.09 | $26.01 | $26.08 | $23.84 | 174,977 |
2019-01-10 | $25.96 | $26.20 | $25.96 | $26.19 | $23.94 | 99,032 |
2019-01-09 | $26.08 | $26.11 | $25.96 | $26.01 | $23.77 | 172,590 |
2019-01-08 | $25.97 | $25.98 | $25.80 | $25.91 | $23.68 | 487,849 |
2019-01-07 | $25.57 | $25.71 | $25.49 | $25.65 | $23.45 | 274,965 |
2019-01-04 | $25.47 | $25.75 | $25.47 | $25.69 | $23.48 | 825,083 |
2019-01-03 | $25.20 | $25.22 | $25.01 | $25.02 | $22.87 | 447,380 |
2019-01-02 | $25.05 | $25.31 | $25.03 | $25.27 | $23.10 | 547,309 |
2018-12-31 | $25.18 | $25.25 | $25.09 | $25.17 | $23.01 | 584,466 |
2018-12-28 | $25.19 | $25.22 | $25.04 | $25.13 | $22.97 | 580,023 |
2018-12-27 | $24.74 | $24.98 | $24.52 | $24.98 | $22.83 | 1,195,924 |
2018-12-26 | $24.53 | $25.24 | $24.43 | $25.22 | $23.05 | 673,635 |
2018-12-24 | $24.80 | $25.03 | $24.47 | $24.49 | $22.39 | 326,842 |
2018-12-21 | $25.10 | $25.24 | $24.90 | $24.91 | $22.77 | 1,041,461 |
2018-12-20 | $25.25 | $25.35 | $24.94 | $25.01 | $22.86 | 889,017 |
2018-12-19 | $25.58 | $25.70 | $25.23 | $25.29 | $23.12 | 960,280 |
2018-12-18 | $25.93 | $26.01 | $25.78 | $25.82 | $23.27 | 1,030,818 |
2018-12-17 | $26.07 | $26.09 | $25.75 | $25.86 | $23.30 | 649,133 |
2018-12-14 | $26.31 | $26.39 | $26.17 | $26.19 | $23.61 | 596,450 |
2018-12-13 | $26.51 | $26.60 | $26.39 | $26.43 | $23.82 | 742,159 |
2018-12-12 | $26.47 | $26.59 | $26.45 | $26.45 | $23.84 | 799,173 |
2018-12-11 | $26.26 | $26.27 | $25.99 | $26.14 | $23.56 | 1,113,566 |
2018-12-10 | $25.98 | $26.05 | $25.71 | $25.94 | $23.38 | 572,072 |
2018-12-07 | $26.33 | $26.40 | $25.89 | $25.98 | $23.42 | 1,663,516 |
2018-12-06 | $26.11 | $26.27 | $25.84 | $26.23 | $23.64 | 1,836,362 |
2018-12-04 | $27.21 | $27.22 | $26.70 | $26.75 | $24.11 | 646,116 |
2018-12-03 | $27.39 | $27.39 | $27.23 | $27.38 | $24.68 | 512,364 |
2018-11-30 | $26.97 | $27.10 | $26.91 | $27.10 | $24.43 | 1,487,847 |
2018-11-29 | $27.09 | $27.17 | $27.03 | $27.09 | $24.42 | 352,073 |
2018-11-28 | $26.99 | $27.22 | $26.90 | $27.20 | $24.52 | 273,620 |
2018-11-27 | $26.88 | $27.02 | $26.83 | $27.02 | $24.35 | 205,476 |
2018-11-26 | $26.95 | $27.08 | $26.92 | $27.08 | $24.41 | 301,334 |
2018-11-23 | $26.55 | $26.69 | $26.50 | $26.63 | $24.00 | 105,082 |
2018-11-21 | $26.72 | $26.88 | $26.68 | $26.80 | $24.15 | 247,883 |
2018-11-20 | $26.48 | $26.61 | $26.37 | $26.45 | $23.84 | 520,703 |
2018-11-19 | $27.04 | $27.07 | $26.73 | $26.80 | $24.15 | 507,708 |
2018-11-16 | $26.89 | $27.12 | $26.86 | $27.10 | $24.43 | 260,975 |
2018-11-15 | $26.97 | $27.25 | $26.83 | $27.23 | $24.54 | 334,604 |
2018-11-14 | $27.42 | $27.42 | $27.05 | $27.12 | $24.44 | 267,304 |
2018-11-13 | $27.15 | $27.31 | $27.09 | $27.16 | $24.48 | 386,033 |
2018-11-12 | $27.26 | $27.27 | $27.10 | $27.12 | $24.44 | 117,369 |
2018-11-09 | $27.36 | $27.48 | $27.31 | $27.43 | $24.72 | 410,574 |
2018-11-08 | $27.50 | $27.59 | $27.41 | $27.44 | $24.73 | 265,841 |
2018-11-07 | $27.49 | $27.62 | $27.37 | $27.61 | $24.88 | 665,261 |
2018-11-06 | $27.17 | $27.31 | $27.16 | $27.30 | $24.61 | 569,199 |
2018-11-05 | $27.33 | $27.41 | $27.23 | $27.35 | $24.65 | 1,583,880 |
2018-11-02 | $27.43 | $27.54 | $27.18 | $27.31 | $24.61 | 1,136,276 |
2018-11-01 | $27.28 | $27.30 | $27.17 | $27.26 | $24.57 | 539,551 |
2018-10-31 | $27.18 | $27.28 | $27.11 | $27.14 | $24.46 | 658,770 |
2018-10-30 | $26.60 | $26.95 | $26.57 | $26.95 | $24.29 | 1,668,592 |
2018-10-29 | $26.85 | $26.92 | $26.34 | $26.53 | $23.91 | 1,216,956 |
2018-10-26 | $26.43 | $26.67 | $26.18 | $26.49 | $23.88 | 781,878 |
2018-10-25 | $26.51 | $26.80 | $26.45 | $26.67 | $24.04 | 541,209 |
2018-10-24 | $26.77 | $26.79 | $26.21 | $26.22 | $23.63 | 1,270,728 |
2018-10-23 | $26.58 | $26.88 | $26.49 | $26.80 | $24.15 | 604,004 |
2018-10-22 | $27.09 | $27.13 | $26.93 | $26.97 | $24.31 | 595,224 |
2018-10-19 | $27.02 | $27.16 | $27.02 | $27.03 | $24.36 | 357,217 |
2018-10-18 | $27.15 | $27.24 | $26.85 | $26.91 | $24.25 | 761,136 |
2018-10-17 | $27.26 | $27.30 | $27.07 | $27.22 | $24.53 | 374,876 |
2018-10-16 | $27.13 | $27.34 | $27.12 | $27.30 | $24.61 | 485,014 |
2018-10-15 | $26.82 | $26.96 | $26.80 | $26.87 | $24.22 | 444,525 |
2018-10-12 | $27.04 | $27.06 | $26.64 | $26.88 | $24.23 | 1,121,515 |
2018-10-11 | $27.11 | $27.17 | $26.61 | $26.74 | $24.10 | 700,761 |
2018-10-10 | $27.66 | $27.66 | $27.17 | $27.21 | $24.52 | 735,748 |
2018-10-09 | $27.69 | $27.88 | $27.69 | $27.82 | $25.07 | 509,429 |
2018-10-08 | $27.77 | $27.88 | $27.72 | $27.87 | $25.12 | 350,651 |
2018-10-05 | $28.13 | $28.19 | $27.99 | $28.06 | $25.29 | 498,553 |
2018-10-04 | $28.49 | $28.51 | $28.28 | $28.36 | $25.56 | 538,190 |
2018-10-03 | $28.75 | $28.80 | $28.67 | $28.70 | $25.87 | 998,757 |
2018-10-02 | $28.51 | $28.57 | $28.49 | $28.55 | $25.73 | 612,662 |
2018-10-01 | $28.72 | $28.73 | $28.61 | $28.64 | $25.81 | 733,036 |
2018-09-28 | $28.60 | $28.68 | $28.54 | $28.57 | $25.75 | 716,079 |
2018-09-27 | $28.79 | $28.91 | $28.78 | $28.80 | $25.96 | 817,586 |
2018-09-26 | $28.65 | $28.77 | $28.65 | $28.65 | $25.82 | 244,734 |
2018-09-25 | $28.70 | $28.72 | $28.62 | $28.65 | $25.82 | 9,362,310 |
2018-09-24 | $28.59 | $28.60 | $28.53 | $28.57 | $25.75 | 633,040 |
2018-09-21 | $28.67 | $28.73 | $28.64 | $28.66 | $25.83 | 611,669 |
2018-09-20 | $28.46 | $28.54 | $28.42 | $28.51 | $25.70 | 264,168 |
2018-09-19 | $28.20 | $28.31 | $28.20 | $28.30 | $25.51 | 350,815 |
2018-09-18 | $28.06 | $28.23 | $28.06 | $28.20 | $25.42 | 267,368 |
2018-09-17 | $28.14 | $28.18 | $28.02 | $28.02 | $25.25 | 301,443 |
2018-09-14 | $28.12 | $28.17 | $28.07 | $28.14 | $25.36 | 209,531 |
2018-09-13 | $28.12 | $28.17 | $28.03 | $28.08 | $25.31 | 312,699 |
2018-09-12 | $28.01 | $28.10 | $27.98 | $28.03 | $25.26 | 168,421 |
2018-09-11 | $27.82 | $28.00 | $27.82 | $27.99 | $25.23 | 173,725 |
2018-09-10 | $27.99 | $28.04 | $27.95 | $28.00 | $25.24 | 213,303 |
2018-09-07 | $27.71 | $27.88 | $27.70 | $27.85 | $25.10 | 280,621 |
2018-09-06 | $28.04 | $28.09 | $27.84 | $27.95 | $25.19 | 472,043 |
2018-09-05 | $28.13 | $28.16 | $28.01 | $28.09 | $25.32 | 602,142 |
2018-09-04 | $28.27 | $28.39 | $28.25 | $28.39 | $25.59 | 468,632 |
2018-08-31 | $28.53 | $28.59 | $28.40 | $28.50 | $25.69 | 417,979 |
2018-08-30 | $28.73 | $28.79 | $28.65 | $28.66 | $25.83 | 426,306 |
2018-08-29 | $28.87 | $28.95 | $28.84 | $28.92 | $26.07 | 216,407 |
2018-08-28 | $28.95 | $28.98 | $28.88 | $28.93 | $26.07 | 184,721 |
2018-08-27 | $28.84 | $28.97 | $28.84 | $28.95 | $26.09 | 998,782 |
2018-08-24 | $28.69 | $28.73 | $28.65 | $28.69 | $25.86 | 281,365 |
2018-08-23 | $28.65 | $28.71 | $28.60 | $28.60 | $25.78 | 460,869 |
2018-08-22 | $28.64 | $28.69 | $28.63 | $28.63 | $25.80 | 308,103 |
2018-08-21 | $28.73 | $28.73 | $28.61 | $28.61 | $25.79 | 328,165 |
2018-08-20 | $28.58 | $28.64 | $28.54 | $28.54 | $25.72 | 218,916 |
2018-08-17 | $28.28 | $28.50 | $28.28 | $28.43 | $25.62 | 234,891 |
2018-08-16 | $28.35 | $28.48 | $28.33 | $28.38 | $25.58 | 215,299 |
2018-08-15 | $28.32 | $28.34 | $28.11 | $28.23 | $25.44 | 642,456 |
2018-08-14 | $28.62 | $28.73 | $28.55 | $28.70 | $25.87 | 234,015 |
2018-08-13 | $28.70 | $28.71 | $28.60 | $28.63 | $25.80 | 200,716 |
2018-08-10 | $28.77 | $28.80 | $28.67 | $28.72 | $25.89 | 88,914 |
2018-08-09 | $29.08 | $29.14 | $29.08 | $29.11 | $26.24 | 79,351 |
2018-08-08 | $29.08 | $29.12 | $29.03 | $29.08 | $26.21 | 319,583 |
2018-08-07 | $29.12 | $29.16 | $29.06 | $29.08 | $26.21 | 106,690 |
2018-08-06 | $28.85 | $28.97 | $28.83 | $28.92 | $26.07 | 182,295 |
2018-08-03 | $28.83 | $29.00 | $28.82 | $28.99 | $26.13 | 681,682 |
2018-08-02 | $28.66 | $28.88 | $28.66 | $28.87 | $26.02 | 382,595 |
2018-08-01 | $28.98 | $29.00 | $28.87 | $28.91 | $26.06 | 256,423 |
2018-07-31 | $29.15 | $29.19 | $29.04 | $29.09 | $26.22 | 268,910 |
2018-07-30 | $29.06 | $29.09 | $28.95 | $28.96 | $26.10 | 106,223 |
2018-07-27 | $29.06 | $29.10 | $28.93 | $28.99 | $26.13 | 186,866 |
2018-07-26 | $28.89 | $28.97 | $28.87 | $28.92 | $26.07 | 206,246 |
2018-07-25 | $28.74 | $28.96 | $28.69 | $28.93 | $26.07 | 264,580 |
2018-07-24 | $28.86 | $28.94 | $28.80 | $28.83 | $25.98 | 316,043 |
2018-07-23 | $28.62 | $28.69 | $28.60 | $28.66 | $25.83 | 286,316 |
2018-07-20 | $28.54 | $28.71 | $28.54 | $28.64 | $25.81 | 162,526 |
2018-07-19 | $28.73 | $28.75 | $28.57 | $28.71 | $25.88 | 922,580 |
2018-07-18 | $28.75 | $28.79 | $28.70 | $28.76 | $25.92 | 181,460 |
2018-07-17 | $28.43 | $28.70 | $28.43 | $28.66 | $25.83 | 187,124 |
2018-07-16 | $28.51 | $28.53 | $28.47 | $28.53 | $25.71 | 78,407 |
2018-07-13 | $28.58 | $28.61 | $28.55 | $28.59 | $25.77 | 315,500 |
2018-07-12 | $28.44 | $28.56 | $28.41 | $28.54 | $25.72 | 115,613 |
2018-07-11 | $28.25 | $28.36 | $28.19 | $28.26 | $25.47 | 196,472 |
2018-07-10 | $28.60 | $28.66 | $28.55 | $28.62 | $25.80 | 757,298 |
2018-07-09 | $28.44 | $28.58 | $28.44 | $28.56 | $25.74 | 257,597 |
2018-07-06 | $28.21 | $28.40 | $28.19 | $28.34 | $25.54 | 353,969 |
2018-07-05 | $28.31 | $28.34 | $28.20 | $28.33 | $25.53 | 380,669 |
2018-07-03 | $28.16 | $28.19 | $28.02 | $28.02 | $25.25 | 337,462 |
2018-07-02 | $27.88 | $28.00 | $27.85 | $27.97 | $25.21 | 486,652 |
2018-06-29 | $28.20 | $28.24 | $28.02 | $28.07 | $25.30 | 153,221 |
2018-06-28 | $27.86 | $28.06 | $27.78 | $28.01 | $25.25 | 453,529 |
2018-06-27 | $28.10 | $28.21 | $27.90 | $27.90 | $25.15 | 624,226 |
2018-06-26 | $27.94 | $28.00 | $27.81 | $27.93 | $25.17 | 349,821 |
2018-06-25 | $28.05 | $28.09 | $27.77 | $27.83 | $25.08 | 331,188 |
2018-06-22 | $28.30 | $28.42 | $28.25 | $28.29 | $25.50 | 524,769 |
2018-06-21 | $28.20 | $28.20 | $27.97 | $28.03 | $25.26 | 542,658 |
2018-06-20 | $28.44 | $28.44 | $28.30 | $28.34 | $25.54 | 583,041 |
2018-06-19 | $28.71 | $28.89 | $28.68 | $28.87 | $25.54 | 645,389 |
2018-06-18 | $28.90 | $29.02 | $28.86 | $29.01 | $25.66 | 498,148 |
2018-06-15 | $29.26 | $29.29 | $29.15 | $29.27 | $25.89 | 421,159 |
2018-06-14 | $29.31 | $29.53 | $29.30 | $29.46 | $26.06 | 667,956 |
2018-06-13 | $29.19 | $29.25 | $29.09 | $29.09 | $25.73 | 184,766 |
2018-06-12 | $29.18 | $29.20 | $29.09 | $29.11 | $25.75 | 360,702 |
2018-06-11 | $29.08 | $29.28 | $29.05 | $29.21 | $25.84 | 374,547 |
2018-06-08 | $28.94 | $29.00 | $28.84 | $28.97 | $25.63 | 278,041 |
2018-06-07 | $29.05 | $29.09 | $28.78 | $28.86 | $25.53 | 370,524 |
2018-06-06 | $28.92 | $29.14 | $28.83 | $29.13 | $25.77 | 616,903 |
2018-06-05 | $29.07 | $29.12 | $28.91 | $28.95 | $25.61 | 873,781 |
2018-06-04 | $29.11 | $29.14 | $29.04 | $29.07 | $25.71 | 218,937 |
2018-06-01 | $29.09 | $29.09 | $28.94 | $29.05 | $25.70 | 554,374 |
2018-05-31 | $28.85 | $28.88 | $28.62 | $28.79 | $25.47 | 599,307 |
2018-05-30 | $28.82 | $29.00 | $28.75 | $28.94 | $25.60 | 695,643 |
2018-05-29 | $28.76 | $28.86 | $28.52 | $28.67 | $25.36 | 1,459,109 |
2018-05-25 | $29.18 | $29.22 | $29.11 | $29.18 | $25.81 | 349,743 |
2018-05-24 | $29.34 | $29.35 | $29.15 | $29.32 | $25.93 | 465,576 |
2018-05-23 | $29.42 | $29.45 | $29.30 | $29.44 | $26.04 | 255,940 |
2018-05-22 | $29.75 | $29.80 | $29.67 | $29.69 | $26.26 | 151,268 |
2018-05-21 | $29.70 | $29.74 | $29.67 | $29.69 | $26.26 | 164,200 |
2018-05-18 | $29.54 | $29.58 | $29.47 | $29.49 | $26.09 | 216,502 |
2018-05-17 | $29.52 | $29.64 | $29.51 | $29.57 | $26.16 | 499,596 |
2018-05-16 | $29.41 | $29.49 | $29.41 | $29.48 | $26.08 | 319,395 |
2018-05-15 | $29.41 | $29.46 | $29.35 | $29.43 | $26.03 | 475,538 |
2018-05-14 | $29.38 | $29.45 | $29.36 | $29.43 | $26.03 | 271,902 |
2018-05-11 | $29.39 | $29.45 | $29.38 | $29.41 | $26.01 | 313,912 |
2018-05-10 | $29.30 | $29.45 | $29.30 | $29.41 | $26.01 | 441,453 |
2018-05-09 | $29.19 | $29.41 | $29.19 | $29.39 | $26.00 | 227,096 |
2018-05-08 | $29.09 | $29.18 | $29.03 | $29.18 | $25.81 | 375,542 |
2018-05-07 | $29.14 | $29.21 | $29.08 | $29.13 | $25.77 | 236,391 |
2018-05-04 | $28.81 | $29.06 | $28.81 | $29.04 | $25.69 | 303,063 |
2018-05-03 | $28.92 | $28.94 | $28.76 | $28.93 | $25.59 | 491,255 |
2018-05-02 | $28.96 | $29.02 | $28.88 | $28.91 | $25.57 | 486,597 |
2018-05-01 | $28.74 | $28.84 | $28.63 | $28.80 | $25.47 | 499,192 |
2018-04-30 | $28.73 | $28.81 | $28.69 | $28.70 | $25.39 | 513,572 |
2018-04-27 | $28.70 | $28.76 | $28.62 | $28.70 | $25.39 | 252,544 |
2018-04-26 | $28.46 | $28.67 | $28.44 | $28.64 | $25.33 | 364,961 |
2018-04-25 | $28.28 | $28.40 | $28.20 | $28.36 | $25.09 | 517,370 |
2018-04-24 | $28.53 | $28.58 | $28.27 | $28.35 | $25.08 | 516,476 |
2018-04-23 | $28.45 | $28.55 | $28.42 | $28.52 | $25.23 | 582,669 |
2018-04-20 | $28.38 | $28.44 | $28.34 | $28.40 | $25.12 | 201,281 |
2018-04-19 | $28.34 | $28.40 | $28.27 | $28.36 | $25.09 | 502,315 |
2018-04-18 | $28.31 | $28.39 | $28.30 | $28.36 | $25.09 | 317,488 |
2018-04-17 | $28.14 | $28.25 | $28.13 | $28.21 | $24.95 | 341,694 |
2018-04-16 | $27.99 | $28.03 | $27.91 | $27.97 | $24.74 | 277,100 |
2018-04-13 | $28.12 | $28.12 | $27.96 | $28.05 | $24.81 | 495,460 |
2018-04-12 | $27.97 | $28.04 | $27.96 | $28.03 | $24.79 | 277,575 |
2018-04-11 | $27.89 | $27.95 | $27.80 | $27.80 | $24.59 | 357,888 |
2018-04-10 | $27.92 | $28.02 | $27.89 | $27.98 | $24.75 | 476,237 |
2018-04-09 | $27.73 | $27.88 | $27.65 | $27.69 | $24.49 | 569,531 |
2018-04-06 | $27.74 | $27.83 | $27.49 | $27.54 | $24.36 | 379,828 |
2018-04-05 | $27.66 | $27.84 | $27.60 | $27.76 | $24.55 | 480,991 |
2018-04-04 | $27.00 | $27.41 | $26.98 | $27.39 | $24.23 | 553,166 |
2018-04-03 | $27.29 | $27.35 | $27.16 | $27.33 | $24.17 | 786,141 |
2018-04-02 | $27.33 | $27.49 | $26.93 | $27.08 | $23.95 | 675,120 |
2018-03-29 | $27.42 | $27.56 | $27.37 | $27.45 | $24.28 | 909,789 |
2018-03-28 | $27.11 | $27.35 | $27.06 | $27.21 | $24.07 | 438,580 |
2018-03-27 | $27.20 | $27.20 | $26.74 | $26.81 | $23.71 | 966,357 |
2018-03-26 | $27.01 | $27.04 | $26.64 | $27.00 | $23.88 | 840,726 |
2018-03-23 | $27.00 | $27.02 | $26.63 | $26.64 | $23.56 | 1,610,876 |
2018-03-22 | $27.09 | $27.18 | $26.91 | $26.91 | $23.80 | 1,320,716 |
2018-03-21 | $27.48 | $27.60 | $27.40 | $27.42 | $24.25 | 458,009 |
2018-03-20 | $27.51 | $27.66 | $27.51 | $27.63 | $24.44 | 489,651 |
2018-03-19 | $27.65 | $27.67 | $27.40 | $27.52 | $24.34 | 295,824 |
2018-03-16 | $27.75 | $27.92 | $27.72 | $27.80 | $24.59 | 416,660 |
2018-03-15 | $27.66 | $27.78 | $27.64 | $27.75 | $24.55 | 1,603,514 |
2018-03-14 | $27.79 | $27.82 | $27.58 | $27.63 | $24.44 | 359,426 |
2018-03-13 | $27.87 | $27.90 | $27.49 | $27.55 | $24.37 | 891,034 |
2018-03-12 | $27.91 | $27.96 | $27.85 | $27.89 | $24.67 | 635,745 |
2018-03-09 | $27.83 | $27.94 | $27.81 | $27.94 | $24.71 | 274,074 |
2018-03-08 | $27.70 | $27.82 | $27.69 | $27.80 | $24.59 | 630,850 |
2018-03-07 | $27.40 | $27.57 | $27.39 | $27.55 | $24.37 | 619,156 |
2018-03-06 | $27.49 | $27.52 | $27.38 | $27.48 | $24.31 | 1,272,144 |
2018-03-05 | $27.06 | $27.45 | $27.06 | $27.42 | $24.25 | 1,456,920 |
2018-03-02 | $27.12 | $27.26 | $26.98 | $27.24 | $24.09 | 561,652 |
2018-03-01 | $27.62 | $27.71 | $27.23 | $27.35 | $24.19 | 1,195,516 |
2018-02-28 | $28.02 | $28.05 | $27.73 | $27.73 | $24.53 | 469,946 |
2018-02-27 | $28.08 | $28.12 | $27.89 | $27.90 | $24.68 | 731,125 |
2018-02-26 | $28.09 | $28.20 | $28.01 | $28.19 | $24.94 | 354,202 |
2018-02-23 | $27.89 | $28.04 | $27.83 | $28.03 | $24.79 | 319,945 |
2018-02-22 | $27.73 | $27.93 | $27.69 | $27.79 | $24.58 | 910,233 |
2018-02-21 | $27.83 | $27.96 | $27.71 | $27.71 | $24.51 | 655,798 |
2018-02-20 | $27.73 | $27.86 | $27.69 | $27.73 | $24.53 | 427,505 |
2018-02-16 | $27.75 | $27.94 | $27.75 | $27.87 | $24.65 | 1,063,653 |
2018-02-15 | $27.64 | $27.70 | $27.48 | $27.63 | $24.44 | 656,097 |
2018-02-14 | $27.27 | $27.62 | $27.27 | $27.57 | $24.39 | 1,270,118 |
2018-02-13 | $27.23 | $27.31 | $27.15 | $27.28 | $24.13 | 998,641 |
2018-02-12 | $27.34 | $27.49 | $27.29 | $27.46 | $24.29 | 730,861 |
2018-02-09 | $27.15 | $27.27 | $26.57 | $27.22 | $24.08 | 1,999,997 |
2018-02-08 | $27.61 | $27.64 | $27.03 | $27.03 | $23.91 | 1,739,290 |
2018-02-07 | $27.61 | $27.93 | $27.61 | $27.71 | $24.51 | 690,478 |
2018-02-06 | $27.29 | $27.87 | $27.26 | $27.83 | $24.62 | 1,221,391 |
2018-02-05 | $28.00 | $28.11 | $27.09 | $27.17 | $24.03 | 2,677,461 |
2018-02-02 | $28.47 | $28.50 | $28.14 | $28.15 | $24.90 | 1,115,120 |
2018-02-01 | $28.70 | $28.78 | $28.62 | $28.67 | $25.36 | 460,150 |
2018-01-31 | $28.94 | $28.97 | $28.81 | $28.84 | $25.51 | 856,831 |
2018-01-30 | $28.97 | $29.01 | $28.90 | $28.90 | $25.56 | 1,332,008 |
2018-01-29 | $29.21 | $29.23 | $29.13 | $29.16 | $25.79 | 874,200 |
2018-01-26 | $29.22 | $29.34 | $29.20 | $29.33 | $25.94 | 687,564 |
2018-01-25 | $29.22 | $29.24 | $29.02 | $29.13 | $25.77 | 1,109,747 |
2018-01-24 | $29.38 | $29.39 | $29.14 | $29.25 | $25.87 | 968,503 |
2018-01-23 | $29.47 | $29.50 | $29.41 | $29.47 | $26.07 | 734,555 |
2018-01-22 | $29.38 | $29.50 | $29.35 | $29.47 | $26.07 | 540,882 |
2018-01-19 | $29.33 | $29.40 | $29.28 | $29.40 | $26.01 | 509,232 |
2018-01-18 | $29.17 | $29.23 | $29.09 | $29.18 | $25.81 | 616,246 |
2018-01-17 | $29.18 | $29.27 | $29.08 | $29.21 | $25.84 | 838,587 |
2018-01-16 | $29.23 | $29.29 | $29.02 | $29.04 | $25.69 | 1,451,361 |
2018-01-12 | $29.15 | $29.24 | $29.15 | $29.20 | $25.83 | 1,149,092 |
2018-01-11 | $29.08 | $29.19 | $29.07 | $29.16 | $25.79 | 2,101,202 |
2018-01-10 | $29.17 | $29.18 | $29.11 | $29.12 | $25.76 | 6,954,138 |
2018-01-09 | $29.23 | $29.27 | $29.17 | $29.26 | $25.88 | 895,572 |
2018-01-08 | $29.11 | $29.15 | $29.07 | $29.14 | $25.78 | 837,163 |
2018-01-05 | $29.05 | $29.11 | $28.99 | $29.08 | $25.72 | 1,557,360 |
2018-01-04 | $28.89 | $28.93 | $28.84 | $28.86 | $25.53 | 1,349,938 |
2018-01-03 | $28.49 | $28.67 | $28.49 | $28.66 | $25.35 | 730,311 |
2018-01-02 | $28.37 | $28.47 | $28.36 | $28.46 | $25.17 | 539,409 |
2017-12-29 | $28.55 | $28.56 | $28.39 | $28.42 | $25.14 | 219,591 |
2017-12-28 | $28.55 | $28.59 | $28.50 | $28.52 | $25.23 | 523,885 |
2017-12-27 | $28.54 | $28.60 | $28.52 | $28.58 | $25.28 | 261,031 |
2017-12-26 | $28.57 | $28.63 | $28.55 | $28.58 | $25.28 | 183,150 |
2017-12-22 | $28.54 | $28.59 | $28.52 | $28.58 | $25.28 | 235,127 |
2017-12-21 | $28.50 | $28.64 | $28.48 | $28.53 | $25.24 | 339,291 |
2017-12-20 | $28.52 | $28.56 | $28.36 | $28.40 | $25.12 | 385,533 |
2017-12-19 | $28.64 | $28.68 | $28.54 | $28.55 | $25.25 | 272,471 |
2017-12-18 | $28.84 | $28.95 | $28.84 | $28.91 | $25.34 | 363,472 |
2017-12-15 | $28.57 | $28.68 | $28.53 | $28.63 | $25.09 | 911,621 |
2017-12-14 | $28.69 | $28.74 | $28.52 | $28.53 | $25.00 | 682,469 |
2017-12-13 | $28.79 | $28.80 | $28.65 | $28.67 | $25.13 | 322,020 |
2017-12-12 | $28.72 | $28.82 | $28.71 | $28.78 | $25.22 | 231,824 |
2017-12-11 | $28.68 | $28.74 | $28.65 | $28.74 | $25.19 | 419,384 |
2017-12-08 | $28.63 | $28.69 | $28.58 | $28.65 | $25.11 | 510,833 |
2017-12-07 | $28.41 | $28.48 | $28.39 | $28.46 | $24.94 | 426,440 |
2017-12-06 | $28.37 | $28.46 | $28.35 | $28.41 | $24.90 | 496,734 |
2017-12-05 | $28.42 | $28.47 | $28.33 | $28.34 | $24.84 | 876,768 |
2017-12-04 | $28.53 | $28.56 | $28.40 | $28.40 | $24.89 | 583,367 |
2017-12-01 | $28.38 | $28.47 | $28.11 | $28.34 | $24.84 | 652,547 |
2017-11-30 | $28.62 | $28.62 | $28.42 | $28.44 | $24.92 | 689,272 |
2017-11-29 | $28.69 | $28.74 | $28.46 | $28.54 | $25.01 | 479,529 |
2017-11-28 | $28.60 | $28.69 | $28.54 | $28.69 | $25.14 | 506,546 |
2017-11-27 | $28.47 | $28.51 | $28.39 | $28.41 | $24.90 | 479,519 |
2017-11-24 | $28.56 | $28.61 | $28.52 | $28.54 | $25.01 | 259,151 |
2017-11-22 | $28.64 | $28.67 | $28.43 | $28.46 | $24.94 | 480,310 |
2017-11-21 | $28.58 | $28.63 | $28.55 | $28.56 | $25.03 | 334,666 |
2017-11-20 | $28.41 | $28.48 | $28.41 | $28.43 | $24.92 | 540,446 |
2017-11-17 | $28.31 | $28.37 | $28.24 | $28.30 | $24.80 | 665,425 |
2017-11-16 | $28.38 | $28.47 | $28.37 | $28.43 | $24.92 | 665,801 |
2017-11-15 | $28.14 | $28.27 | $28.08 | $28.21 | $24.72 | 445,855 |
2017-11-14 | $28.34 | $28.39 | $28.28 | $28.35 | $24.85 | 599,109 |
2017-11-13 | $28.33 | $28.50 | $28.33 | $28.48 | $24.96 | 468,168 |
2017-11-10 | $28.60 | $28.61 | $28.51 | $28.57 | $25.04 | 403,654 |
2017-11-09 | $28.72 | $28.72 | $28.53 | $28.67 | $25.13 | 829,054 |
2017-11-08 | $28.90 | $28.99 | $28.86 | $28.96 | $25.38 | 287,030 |
2017-11-07 | $29.01 | $29.06 | $28.85 | $28.92 | $25.34 | 595,427 |
2017-11-06 | $29.09 | $29.12 | $29.06 | $29.12 | $25.52 | 375,429 |
2017-11-03 | $29.05 | $29.12 | $29.04 | $29.11 | $25.51 | 787,304 |
2017-11-02 | $29.03 | $29.13 | $28.95 | $29.13 | $25.53 | 428,010 |
2017-11-01 | $29.10 | $29.11 | $28.98 | $29.02 | $25.43 | 415,987 |
2017-10-31 | $28.94 | $28.98 | $28.92 | $28.95 | $25.37 | 673,082 |
2017-10-30 | $28.86 | $28.91 | $28.82 | $28.84 | $25.27 | 706,393 |
2017-10-27 | $28.81 | $28.85 | $28.76 | $28.81 | $25.25 | 951,023 |
2017-10-26 | $28.67 | $28.81 | $28.65 | $28.76 | $25.20 | 4,044,402 |
2017-10-25 | $28.64 | $28.66 | $28.40 | $28.53 | $25.00 | 493,023 |
2017-10-24 | $28.66 | $28.70 | $28.63 | $28.67 | $25.13 | 267,930 |
2017-10-23 | $28.76 | $28.76 | $28.61 | $28.64 | $25.10 | 224,162 |
2017-10-20 | $28.70 | $28.73 | $28.64 | $28.69 | $25.14 | 318,842 |
2017-10-19 | $28.57 | $28.65 | $28.55 | $28.64 | $25.10 | 445,694 |
2017-10-18 | $28.76 | $28.78 | $28.73 | $28.76 | $25.20 | 117,387 |
2017-10-17 | $28.72 | $28.74 | $28.64 | $28.68 | $25.13 | 172,334 |
2017-10-16 | $28.69 | $28.72 | $28.63 | $28.68 | $25.13 | 178,340 |
2017-10-13 | $28.64 | $28.73 | $28.63 | $28.71 | $25.16 | 273,614 |
2017-10-12 | $28.66 | $28.72 | $28.65 | $28.67 | $25.13 | 302,980 |
2017-10-11 | $28.62 | $28.68 | $28.62 | $28.66 | $25.12 | 274,406 |
2017-10-10 | $28.62 | $28.70 | $28.56 | $28.68 | $25.13 | 537,394 |
2017-10-09 | $28.60 | $28.60 | $28.52 | $28.52 | $24.99 | 143,733 |
2017-10-06 | $28.57 | $28.62 | $28.54 | $28.62 | $25.08 | 352,531 |
2017-10-05 | $28.58 | $28.65 | $28.55 | $28.63 | $25.09 | 341,145 |
2017-10-04 | $28.48 | $28.53 | $28.47 | $28.48 | $24.96 | 483,778 |
2017-10-03 | $28.49 | $28.59 | $28.49 | $28.57 | $25.04 | 293,408 |
2017-10-02 | $28.37 | $28.50 | $28.37 | $28.48 | $24.96 | 227,291 |
2017-09-29 | $28.22 | $28.37 | $28.21 | $28.34 | $24.84 | 191,494 |
2017-09-28 | $28.12 | $28.17 | $28.10 | $28.17 | $24.69 | 220,892 |
2017-09-27 | $28.11 | $28.15 | $28.05 | $28.12 | $24.64 | 573,180 |
2017-09-26 | $28.00 | $28.03 | $27.93 | $27.96 | $24.50 | 336,068 |
2017-09-25 | $27.99 | $28.05 | $27.94 | $27.97 | $24.51 | 265,768 |
2017-09-22 | $27.97 | $28.03 | $27.97 | $28.01 | $24.55 | 262,036 |
2017-09-21 | $27.95 | $27.98 | $27.92 | $27.94 | $24.49 | 264,918 |
2017-09-20 | $27.90 | $28.03 | $27.85 | $28.01 | $24.55 | 456,945 |
2017-09-19 | $27.90 | $27.92 | $27.88 | $27.90 | $24.45 | 318,778 |
2017-09-18 | $27.86 | $27.88 | $27.82 | $27.85 | $24.41 | 544,370 |
2017-09-15 | $27.74 | $27.77 | $27.70 | $27.75 | $24.32 | 557,806 |
2017-09-14 | $27.86 | $27.92 | $27.86 | $27.90 | $24.45 | 522,991 |
2017-09-13 | $27.94 | $28.01 | $27.94 | $27.96 | $24.50 | 282,817 |
2017-09-12 | $27.95 | $27.99 | $27.94 | $27.97 | $24.51 | 498,092 |
2017-09-11 | $27.80 | $27.95 | $27.80 | $27.94 | $24.49 | 446,683 |
2017-09-08 | $27.54 | $27.60 | $27.52 | $27.53 | $24.13 | 571,366 |
2017-09-07 | $27.61 | $27.66 | $27.56 | $27.60 | $24.19 | 647,861 |
2017-09-06 | $27.49 | $27.60 | $27.45 | $27.52 | $24.12 | 2,426,352 |
2017-09-05 | $27.53 | $27.59 | $27.29 | $27.34 | $23.96 | 622,877 |
2017-09-01 | $27.67 | $27.71 | $27.58 | $27.68 | $24.26 | 492,564 |
2017-08-31 | $27.56 | $27.60 | $27.51 | $27.54 | $24.14 | 592,450 |
2017-08-30 | $27.34 | $27.42 | $27.33 | $27.38 | $24.00 | 465,222 |
2017-08-29 | $27.10 | $27.32 | $27.10 | $27.32 | $23.94 | 892,795 |
2017-08-28 | $27.52 | $27.55 | $27.40 | $27.43 | $24.04 | 402,682 |
2017-08-25 | $27.62 | $27.69 | $27.51 | $27.51 | $24.11 | 716,466 |
2017-08-24 | $27.65 | $27.69 | $27.56 | $27.56 | $24.15 | 345,273 |
2017-08-23 | $27.52 | $27.58 | $27.49 | $27.57 | $24.16 | 226,702 |
2017-08-22 | $27.54 | $27.65 | $27.52 | $27.65 | $24.23 | 262,094 |
2017-08-21 | $27.37 | $27.41 | $27.28 | $27.35 | $23.97 | 528,377 |
2017-08-18 | $27.40 | $27.51 | $27.34 | $27.43 | $24.04 | 596,864 |
2017-08-17 | $27.66 | $27.72 | $27.44 | $27.44 | $24.05 | 430,612 |
2017-08-16 | $27.80 | $27.83 | $27.70 | $27.73 | $24.30 | 811,847 |
2017-08-15 | $27.67 | $27.67 | $27.57 | $27.63 | $24.21 | 655,863 |
2017-08-14 | $27.55 | $27.63 | $27.54 | $27.57 | $24.16 | 451,072 |
2017-08-11 | $27.29 | $27.34 | $27.22 | $27.22 | $23.85 | 1,188,480 |
2017-08-10 | $27.59 | $27.61 | $27.36 | $27.38 | $24.00 | 1,693,344 |
2017-08-09 | $27.70 | $27.82 | $27.70 | $27.82 | $24.38 | 707,682 |
2017-08-08 | $27.89 | $28.06 | $27.86 | $27.88 | $24.43 | 599,899 |
2017-08-07 | $27.92 | $27.98 | $27.92 | $27.98 | $24.52 | 408,907 |
2017-08-04 | $27.85 | $27.97 | $27.85 | $27.95 | $24.49 | 670,879 |
2017-08-03 | $27.71 | $27.74 | $27.66 | $27.66 | $24.24 | 2,266,127 |
2017-08-02 | $27.68 | $27.69 | $27.55 | $27.64 | $24.22 | 550,326 |
2017-08-01 | $27.67 | $27.73 | $27.65 | $27.66 | $24.24 | 700,012 |
2017-07-31 | $27.64 | $27.64 | $27.45 | $27.47 | $24.07 | 569,040 |
2017-07-28 | $27.54 | $27.58 | $27.44 | $27.55 | $24.14 | 512,215 |
2017-07-27 | $27.76 | $27.76 | $27.58 | $27.67 | $24.25 | 758,656 |
2017-07-26 | $27.76 | $27.76 | $27.64 | $27.67 | $24.25 | 1,158,186 |
2017-07-25 | $27.64 | $27.68 | $27.56 | $27.61 | $24.20 | 1,028,293 |
2017-07-24 | $27.46 | $27.53 | $27.39 | $27.52 | $24.12 | 1,167,991 |
2017-07-21 | $27.64 | $27.65 | $27.48 | $27.61 | $24.20 | 1,734,058 |
2017-07-20 | $27.90 | $27.93 | $27.75 | $27.85 | $24.41 | 1,109,863 |
2017-07-19 | $27.72 | $27.85 | $27.72 | $27.83 | $24.39 | 634,491 |
2017-07-18 | $27.65 | $27.70 | $27.60 | $27.69 | $24.27 | 901,001 |
2017-07-17 | $27.83 | $27.88 | $27.82 | $27.83 | $24.39 | 456,213 |
2017-07-14 | $27.80 | $27.91 | $27.79 | $27.88 | $24.43 | 1,100,667 |
2017-07-13 | $27.82 | $27.91 | $27.80 | $27.88 | $24.43 | 833,628 |
2017-07-12 | $27.74 | $27.85 | $27.74 | $27.81 | $24.37 | 909,869 |
2017-07-11 | $27.48 | $27.53 | $27.38 | $27.51 | $24.11 | 1,281,007 |
2017-07-10 | $27.48 | $27.58 | $27.48 | $27.55 | $24.14 | 796,056 |
2017-07-07 | $27.37 | $27.49 | $27.36 | $27.47 | $24.07 | 1,225,297 |
2017-07-06 | $27.36 | $27.45 | $27.30 | $27.35 | $23.97 | 2,204,103 |
2017-07-05 | $27.57 | $27.59 | $27.49 | $27.58 | $24.17 | 1,646,256 |
2017-07-03 | $27.53 | $27.62 | $27.51 | $27.53 | $24.13 | 546,699 |
2017-06-30 | $27.45 | $27.53 | $27.24 | $27.38 | $24.00 | 1,744,807 |
2017-06-29 | $27.64 | $27.73 | $27.27 | $27.37 | $23.99 | 2,853,810 |
2017-06-28 | $27.83 | $27.89 | $27.73 | $27.85 | $24.41 | 1,058,781 |
2017-06-27 | $27.90 | $27.91 | $27.74 | $27.76 | $24.33 | 1,769,626 |
2017-06-26 | $28.12 | $28.18 | $28.01 | $28.04 | $24.57 | 3,322,308 |
2017-06-23 | $27.88 | $27.95 | $27.82 | $27.92 | $24.47 | 437,533 |
2017-06-22 | $27.94 | $28.00 | $27.90 | $27.93 | $24.48 | 533,217 |
2017-06-21 | $27.96 | $28.03 | $27.92 | $27.95 | $24.49 | 793,067 |
2017-06-20 | $28.56 | $28.58 | $28.35 | $28.41 | $24.56 | 487,894 |
2017-06-19 | $28.56 | $28.65 | $28.50 | $28.61 | $24.74 | 948,871 |
2017-06-16 | $28.29 | $28.40 | $28.23 | $28.40 | $24.55 | 431,493 |
2017-06-15 | $27.98 | $28.16 | $27.96 | $28.14 | $24.33 | 2,788,041 |
2017-06-14 | $28.44 | $28.45 | $28.24 | $28.35 | $24.51 | 1,011,946 |
2017-06-13 | $28.38 | $28.40 | $28.31 | $28.40 | $24.55 | 431,344 |
2017-06-12 | $28.27 | $28.30 | $28.19 | $28.24 | $24.42 | 895,067 |
2017-06-09 | $28.39 | $28.45 | $28.26 | $28.36 | $24.52 | 1,070,764 |
2017-06-08 | $28.24 | $28.29 | $28.21 | $28.29 | $24.46 | 413,703 |
2017-06-07 | $28.40 | $28.41 | $28.19 | $28.29 | $24.46 | 458,305 |
2017-06-06 | $28.27 | $28.34 | $28.24 | $28.27 | $24.44 | 545,110 |
2017-06-05 | $28.42 | $28.47 | $28.37 | $28.43 | $24.58 | 446,312 |
2017-06-02 | $28.56 | $28.60 | $28.48 | $28.59 | $24.72 | 827,917 |
2017-06-01 | $28.40 | $28.52 | $28.38 | $28.51 | $24.65 | 523,765 |
2017-05-31 | $28.48 | $28.50 | $28.26 | $28.31 | $24.48 | 877,003 |
2017-05-30 | $28.32 | $28.34 | $28.28 | $28.30 | $24.47 | 622,213 |
2017-05-26 | $28.34 | $28.40 | $28.34 | $28.39 | $24.55 | 805,984 |
2017-05-25 | $28.36 | $28.43 | $28.32 | $28.39 | $24.55 | 656,664 |
2017-05-24 | $28.35 | $28.41 | $28.34 | $28.41 | $24.56 | 802,242 |
2017-05-23 | $28.40 | $28.42 | $28.35 | $28.42 | $24.57 | 1,173,544 |
2017-05-22 | $28.36 | $28.38 | $28.31 | $28.33 | $24.49 | 857,963 |
2017-05-19 | $28.20 | $28.30 | $28.20 | $28.29 | $24.46 | 1,348,391 |
2017-05-18 | $27.97 | $28.19 | $27.90 | $28.14 | $24.33 | 1,822,361 |
2017-05-17 | $28.34 | $28.36 | $28.01 | $28.01 | $24.22 | 1,892,092 |
2017-05-16 | $28.58 | $28.59 | $28.50 | $28.56 | $24.69 | 633,623 |
2017-05-15 | $28.39 | $28.48 | $28.36 | $28.46 | $24.61 | 631,016 |
2017-05-12 | $28.32 | $28.42 | $28.29 | $28.42 | $24.57 | 1,490,255 |
2017-05-11 | $28.28 | $28.31 | $28.17 | $28.31 | $24.48 | 1,632,163 |
2017-05-10 | $28.31 | $28.36 | $28.29 | $28.36 | $24.52 | 1,233,545 |
2017-05-09 | $28.29 | $28.33 | $28.22 | $28.28 | $24.45 | 992,439 |
2017-05-08 | $28.17 | $28.20 | $28.14 | $28.19 | $24.37 | 884,879 |
2017-05-05 | $28.10 | $28.34 | $28.09 | $28.33 | $24.49 | 1,028,986 |
2017-05-04 | $27.94 | $28.03 | $27.89 | $28.02 | $24.23 | 966,694 |
2017-05-03 | $27.72 | $27.80 | $27.69 | $27.79 | $24.03 | 749,239 |
2017-05-02 | $27.69 | $27.78 | $27.67 | $27.76 | $24.00 | 1,008,504 |
2017-05-01 | $27.59 | $27.68 | $27.55 | $27.64 | $23.90 | 567,063 |
2017-04-28 | $27.57 | $27.58 | $27.49 | $27.51 | $23.78 | 451,428 |
2017-04-27 | $27.60 | $27.60 | $27.54 | $27.58 | $23.85 | 8,810,498 |
2017-04-26 | $27.60 | $27.68 | $27.52 | $27.52 | $23.79 | 622,945 |
2017-04-25 | $27.62 | $27.64 | $27.58 | $27.62 | $23.88 | 577,598 |
2017-04-24 | $27.41 | $27.55 | $27.38 | $27.51 | $23.78 | 835,417 |
2017-04-21 | $26.78 | $26.79 | $26.72 | $26.77 | $23.15 | 1,612,532 |
2017-04-20 | $26.75 | $26.82 | $26.72 | $26.76 | $23.14 | 1,022,410 |
2017-04-19 | $26.64 | $26.71 | $26.55 | $26.58 | $22.98 | 1,387,163 |
2017-04-18 | $26.65 | $26.72 | $26.52 | $26.57 | $22.97 | 1,253,251 |
2017-04-17 | $27.00 | $27.04 | $26.94 | $27.02 | $23.36 | 1,005,438 |
2017-04-13 | $26.93 | $27.03 | $26.91 | $26.94 | $23.29 | 730,143 |
2017-04-12 | $27.12 | $27.14 | $27.04 | $27.05 | $23.39 | 960,007 |
2017-04-11 | $27.14 | $27.18 | $26.94 | $27.16 | $23.48 | 962,370 |
2017-04-10 | $27.06 | $27.11 | $27.03 | $27.06 | $23.40 | 774,875 |
2017-04-07 | $27.04 | $27.18 | $27.03 | $27.14 | $23.47 | 890,390 |
2017-04-06 | $27.04 | $27.07 | $26.98 | $27.04 | $23.38 | 1,147,794 |
2017-04-05 | $27.05 | $27.12 | $26.88 | $26.93 | $23.28 | 6,618,650 |
2017-04-04 | $26.93 | $27.07 | $26.93 | $27.07 | $23.40 | 1,217,719 |
2017-04-03 | $27.05 | $27.06 | $26.80 | $26.99 | $23.34 | 1,098,223 |
2017-03-31 | $26.99 | $27.12 | $26.96 | $27.06 | $23.40 | 1,156,821 |
2017-03-30 | $26.97 | $27.04 | $26.93 | $27.00 | $23.34 | 705,966 |
2017-03-29 | $26.88 | $26.99 | $26.86 | $26.96 | $23.31 | 4,756,281 |
2017-03-28 | $26.72 | $26.96 | $26.72 | $26.93 | $23.28 | 1,629,811 |
2017-03-27 | $26.61 | $26.78 | $26.57 | $26.75 | $23.13 | 893,637 |
2017-03-24 | $26.77 | $26.82 | $26.72 | $26.80 | $23.17 | 952,654 |
2017-03-23 | $26.65 | $26.81 | $26.61 | $26.75 | $23.13 | 1,018,339 |
2017-03-22 | $26.57 | $26.69 | $26.54 | $26.67 | $23.06 | 1,069,139 |
2017-03-21 | $27.02 | $27.03 | $26.62 | $26.63 | $23.02 | 1,113,200 |
2017-03-20 | $26.92 | $26.95 | $26.87 | $26.88 | $23.24 | 492,783 |
2017-03-17 | $26.95 | $26.97 | $26.87 | $26.93 | $23.28 | 812,213 |
2017-03-16 | $26.83 | $26.88 | $26.80 | $26.85 | $23.21 | 1,241,008 |
2017-03-15 | $26.61 | $26.75 | $26.61 | $26.72 | $23.10 | 898,046 |
2017-03-14 | $26.60 | $26.63 | $26.53 | $26.62 | $23.02 | 990,510 |
2017-03-13 | $26.66 | $26.71 | $26.64 | $26.70 | $23.08 | 524,787 |
2017-03-10 | $26.62 | $26.68 | $26.53 | $26.63 | $23.02 | 1,069,769 |
2017-03-09 | $26.46 | $26.53 | $26.43 | $26.51 | $22.92 | 713,489 |
2017-03-08 | $26.45 | $26.49 | $26.38 | $26.38 | $22.81 | 939,680 |
2017-03-07 | $26.40 | $26.46 | $26.38 | $26.41 | $22.83 | 1,270,407 |
2017-03-06 | $26.47 | $26.53 | $26.42 | $26.52 | $22.93 | 542,834 |
2017-03-03 | $26.51 | $26.61 | $26.49 | $26.54 | $22.95 | 1,182,567 |
2017-03-02 | $26.48 | $26.54 | $26.48 | $26.50 | $22.91 | 662,473 |
2017-03-01 | $26.44 | $26.56 | $26.42 | $26.50 | $22.91 | 683,970 |
2017-02-28 | $26.05 | $26.11 | $26.03 | $26.07 | $22.54 | 582,499 |
2017-02-27 | $25.97 | $26.10 | $25.97 | $26.09 | $22.56 | 1,032,164 |
2017-02-24 | $25.91 | $26.09 | $25.89 | $26.08 | $22.55 | 1,404,241 |
2017-02-23 | $26.26 | $26.29 | $26.15 | $26.19 | $22.64 | 1,075,550 |
2017-02-22 | $26.16 | $26.24 | $26.12 | $26.23 | $22.68 | 857,186 |
2017-02-21 | $26.14 | $26.23 | $26.14 | $26.22 | $22.67 | 670,269 |
2017-02-17 | $25.99 | $26.15 | $25.97 | $26.14 | $22.60 | 565,604 |
2017-02-16 | $26.03 | $26.09 | $26.00 | $26.08 | $22.55 | 657,472 |
2017-02-15 | $26.05 | $26.13 | $26.03 | $26.10 | $22.57 | 1,202,363 |
2017-02-14 | $25.96 | $26.06 | $25.95 | $26.05 | $22.52 | 1,031,789 |
2017-02-13 | $26.01 | $26.04 | $25.94 | $25.98 | $22.46 | 2,112,120 |
2017-02-10 | $25.81 | $25.88 | $25.79 | $25.85 | $22.35 | 2,967,617 |
2017-02-09 | $25.68 | $25.83 | $25.67 | $25.79 | $22.30 | 1,090,008 |
2017-02-08 | $25.49 | $25.62 | $25.43 | $25.60 | $22.13 | 686,644 |
2017-02-07 | $25.61 | $25.67 | $25.51 | $25.59 | $22.12 | 909,204 |
2017-02-06 | $25.54 | $25.60 | $25.46 | $25.52 | $22.06 | 736,807 |
2017-02-03 | $25.72 | $25.78 | $25.67 | $25.71 | $22.23 | 794,657 |
2017-02-02 | $25.57 | $25.60 | $25.49 | $25.59 | $22.12 | 877,860 |
2017-02-01 | $25.62 | $25.63 | $25.48 | $25.52 | $22.06 | 1,455,185 |
2017-01-31 | $25.54 | $25.58 | $25.37 | $25.45 | $22.00 | 2,166,531 |
2017-01-30 | $25.63 | $25.63 | $25.50 | $25.59 | $22.12 | 2,372,678 |
2017-01-27 | $25.79 | $25.85 | $25.75 | $25.81 | $22.32 | 494,132 |
2017-01-26 | $25.88 | $25.90 | $25.80 | $25.82 | $22.32 | 414,909 |
2017-01-25 | $25.84 | $25.90 | $25.80 | $25.87 | $22.37 | 703,019 |
2017-01-24 | $25.56 | $25.72 | $25.55 | $25.68 | $22.20 | 654,452 |
2017-01-23 | $25.64 | $25.64 | $25.42 | $25.60 | $22.13 | 8,533,368 |
2017-01-20 | $25.68 | $25.70 | $25.58 | $25.64 | $22.17 | 690,669 |
2017-01-19 | $25.67 | $25.72 | $25.56 | $25.61 | $22.14 | 1,140,201 |
2017-01-18 | $25.61 | $25.72 | $25.59 | $25.71 | $22.23 | 859,024 |
2017-01-17 | $25.69 | $25.69 | $25.60 | $25.63 | $22.16 | 935,502 |
2017-01-13 | $25.90 | $25.92 | $25.83 | $25.88 | $22.38 | 1,122,319 |
2017-01-12 | $25.79 | $25.82 | $25.64 | $25.81 | $22.32 | 845,549 |
2017-01-11 | $25.81 | $25.90 | $25.69 | $25.84 | $22.34 | 991,554 |
2017-01-10 | $25.74 | $25.79 | $25.70 | $25.73 | $22.25 | 828,109 |
2017-01-09 | $25.69 | $25.74 | $25.66 | $25.72 | $22.24 | 481,824 |
2017-01-06 | $25.72 | $25.82 | $25.68 | $25.77 | $22.28 | 964,019 |
2017-01-05 | $25.69 | $25.75 | $25.64 | $25.72 | $22.24 | 412,294 |
2017-01-04 | $25.64 | $25.74 | $25.59 | $25.74 | $22.25 | 592,722 |
2017-01-03 | $25.67 | $25.76 | $25.60 | $25.71 | $22.23 | 931,181 |
2016-12-30 | $25.41 | $25.45 | $25.31 | $25.37 | $21.93 | 914,311 |
2016-12-29 | $25.31 | $25.38 | $25.27 | $25.32 | $21.89 | 930,011 |
2016-12-28 | $25.38 | $25.44 | $25.25 | $25.28 | $21.86 | 726,504 |
2016-12-27 | $25.35 | $25.43 | $25.35 | $25.36 | $21.93 | 764,340 |
2016-12-23 | $25.28 | $25.33 | $25.24 | $25.31 | $21.88 | 679,401 |
2016-12-22 | $25.25 | $25.28 | $25.20 | $25.23 | $21.81 | 961,222 |
2016-12-21 | $25.21 | $25.27 | $25.14 | $25.24 | $21.82 | 623,111 |
2016-12-20 | $25.33 | $25.36 | $25.30 | $25.34 | $21.85 | 639,697 |
2016-12-19 | $25.22 | $25.32 | $25.19 | $25.20 | $21.73 | 716,830 |
2016-12-16 | $25.23 | $25.29 | $25.18 | $25.20 | $21.73 | 1,071,249 |
2016-12-15 | $25.06 | $25.22 | $25.02 | $25.18 | $21.71 | 1,461,348 |
2016-12-14 | $25.02 | $25.13 | $24.93 | $24.95 | $21.52 | 1,004,132 |
2016-12-13 | $24.98 | $25.16 | $24.95 | $25.12 | $21.66 | 1,220,646 |
2016-12-12 | $24.84 | $24.93 | $24.77 | $24.82 | $21.40 | 1,084,977 |
2016-12-09 | $24.89 | $25.02 | $24.86 | $25.02 | $21.58 | 699,943 |
2016-12-08 | $26.40 | $26.51 | $26.34 | $26.45 | $21.39 | 1,782,845 |
2016-12-07 | $26.13 | $26.40 | $26.11 | $26.32 | $21.28 | 1,472,769 |
2016-12-06 | $25.73 | $26.05 | $25.72 | $26.00 | $21.02 | 1,121,986 |
2016-12-05 | $25.59 | $25.68 | $25.56 | $25.67 | $20.75 | 2,545,963 |
2016-12-02 | $25.34 | $25.50 | $25.32 | $25.43 | $20.56 | 1,527,578 |
2016-12-01 | $25.65 | $25.65 | $24.84 | $25.44 | $20.57 | 693,583 |
2016-11-30 | $25.78 | $25.78 | $25.64 | $25.66 | $20.75 | 632,339 |
2016-11-29 | $25.46 | $25.64 | $25.43 | $25.60 | $20.70 | 617,485 |
2016-11-28 | $25.61 | $25.68 | $25.47 | $25.49 | $20.61 | 617,497 |
2016-11-25 | $25.68 | $25.75 | $25.68 | $25.75 | $20.82 | 473,691 |
2016-11-23 | $25.55 | $25.64 | $25.45 | $25.62 | $20.71 | 493,654 |
2016-11-22 | $25.75 | $25.75 | $25.58 | $25.70 | $20.78 | 492,413 |
2016-11-21 | $25.51 | $25.62 | $25.49 | $25.62 | $20.71 | 403,375 |
2016-11-18 | $25.53 | $25.62 | $25.49 | $25.53 | $20.64 | 699,210 |
2016-11-17 | $25.48 | $25.69 | $25.48 | $25.69 | $20.77 | 619,921 |
2016-11-16 | $25.40 | $25.54 | $25.40 | $25.47 | $20.59 | 634,818 |
2016-11-15 | $25.47 | $25.70 | $25.47 | $25.70 | $20.78 | 1,003,930 |
2016-11-14 | $25.42 | $25.52 | $25.39 | $25.51 | $20.63 | 753,394 |
2016-11-11 | $25.46 | $25.48 | $25.35 | $25.47 | $20.59 | 819,001 |
2016-11-10 | $25.73 | $25.89 | $25.49 | $25.68 | $20.76 | 1,098,317 |
2016-11-09 | $25.47 | $25.89 | $25.47 | $25.83 | $20.88 | 693,128 |
2016-11-08 | $25.35 | $25.61 | $25.34 | $25.57 | $20.67 | 476,673 |
2016-11-07 | $25.30 | $25.42 | $25.27 | $25.42 | $20.55 | 565,497 |
2016-11-04 | $24.97 | $24.99 | $24.80 | $24.81 | $20.06 | 517,812 |
2016-11-03 | $25.32 | $25.33 | $25.08 | $25.12 | $20.31 | 1,207,470 |
2016-11-02 | $25.48 | $25.48 | $25.18 | $25.30 | $20.46 | 663,941 |
2016-11-01 | $25.81 | $25.82 | $25.48 | $25.59 | $20.69 | 927,005 |
2016-10-31 | $25.85 | $25.89 | $25.80 | $25.81 | $20.87 | 637,153 |
2016-10-28 | $25.93 | $26.02 | $25.83 | $25.87 | $20.92 | 396,429 |
2016-10-27 | $26.05 | $26.13 | $25.96 | $26.04 | $21.05 | 1,129,182 |
2016-10-26 | $25.86 | $25.99 | $25.85 | $25.91 | $20.95 | 1,157,342 |
2016-10-25 | $26.15 | $26.22 | $26.04 | $26.09 | $21.09 | 850,857 |
2016-10-24 | $26.19 | $26.22 | $26.10 | $26.16 | $21.15 | 749,014 |
2016-10-21 | $26.07 | $26.18 | $26.03 | $26.18 | $21.17 | 1,760,536 |
2016-10-20 | $26.04 | $26.20 | $26.04 | $26.17 | $21.16 | 1,049,839 |
2016-10-19 | $26.00 | $26.11 | $26.00 | $26.06 | $21.07 | 2,642,839 |
2016-10-18 | $26.02 | $26.05 | $25.96 | $26.03 | $21.05 | 507,965 |
2016-10-17 | $25.77 | $25.84 | $25.70 | $25.75 | $20.82 | 543,068 |
2016-10-14 | $25.92 | $26.01 | $25.86 | $25.90 | $20.94 | 618,050 |
2016-10-13 | $25.50 | $25.74 | $25.48 | $25.71 | $20.79 | 2,255,088 |
2016-10-12 | $25.88 | $25.90 | $25.81 | $25.89 | $20.93 | 1,081,529 |
2016-10-11 | $26.08 | $26.11 | $25.88 | $25.95 | $20.98 | 675,410 |
2016-10-10 | $25.97 | $26.11 | $25.97 | $26.05 | $21.06 | 583,145 |
2016-10-07 | $25.95 | $25.95 | $25.76 | $25.85 | $20.90 | 831,567 |
2016-10-06 | $25.98 | $26.06 | $25.94 | $26.03 | $21.05 | 1,018,301 |
2016-10-05 | $26.04 | $26.06 | $26.00 | $26.04 | $21.05 | 494,757 |
2016-10-04 | $26.09 | $26.19 | $25.87 | $25.97 | $21.00 | 987,188 |
2016-10-03 | $25.80 | $25.85 | $25.75 | $25.82 | $20.88 | 901,709 |
2016-09-30 | $25.59 | $25.83 | $25.57 | $25.79 | $20.85 | 1,284,300 |
2016-09-29 | $25.80 | $25.87 | $25.42 | $25.48 | $20.60 | 835,680 |
2016-09-28 | $25.69 | $25.85 | $25.62 | $25.84 | $20.89 | 737,012 |
2016-09-27 | $25.36 | $25.59 | $25.32 | $25.58 | $20.68 | 557,855 |
2016-09-26 | $25.58 | $25.59 | $25.51 | $25.54 | $20.65 | 1,046,860 |
2016-09-23 | $25.90 | $25.93 | $25.84 | $25.85 | $20.90 | 885,383 |
2016-09-22 | $26.04 | $26.08 | $25.97 | $26.00 | $21.02 | 1,177,033 |
2016-09-21 | $25.63 | $25.78 | $25.53 | $25.77 | $20.84 | 920,008 |
2016-09-20 | $25.59 | $25.65 | $25.50 | $25.52 | $20.63 | 1,097,696 |
2016-09-19 | $25.46 | $25.53 | $25.37 | $25.41 | $20.54 | 960,506 |
2016-09-16 | $25.23 | $25.30 | $25.18 | $25.27 | $20.43 | 868,141 |
2016-09-15 | $25.26 | $25.47 | $25.21 | $25.42 | $20.55 | 1,066,598 |
2016-09-14 | $25.28 | $25.39 | $25.18 | $25.23 | $20.40 | 695,679 |
2016-09-13 | $25.46 | $25.50 | $25.22 | $25.32 | $20.47 | 949,111 |
2016-09-12 | $25.30 | $25.72 | $25.28 | $25.72 | $20.80 | 1,192,550 |
2016-09-09 | $25.84 | $25.85 | $25.51 | $25.51 | $20.63 | 1,288,865 |
2016-09-08 | $25.88 | $26.05 | $25.88 | $26.02 | $21.04 | 1,104,037 |
2016-09-07 | $26.00 | $26.07 | $25.97 | $25.99 | $21.01 | 875,684 |
2016-09-06 | $26.04 | $26.06 | $25.91 | $25.96 | $20.99 | 550,275 |
2016-09-02 | $25.87 | $26.10 | $25.86 | $26.07 | $21.08 | 465,389 |
2016-09-01 | $25.70 | $25.73 | $25.49 | $25.64 | $20.73 | 555,963 |
2016-08-31 | $25.76 | $25.76 | $25.53 | $25.62 | $20.71 | 439,735 |
2016-08-30 | $25.73 | $25.80 | $25.68 | $25.74 | $20.81 | 1,126,855 |
2016-08-29 | $25.54 | $25.67 | $25.54 | $25.66 | $20.75 | 731,114 |
2016-08-26 | $25.58 | $25.72 | $25.39 | $25.56 | $20.67 | 1,474,431 |
2016-08-25 | $25.49 | $25.57 | $25.47 | $25.50 | $20.62 | 702,258 |
2016-08-24 | $25.66 | $25.73 | $25.57 | $25.60 | $20.70 | 382,796 |
2016-08-23 | $25.65 | $25.72 | $25.62 | $25.63 | $20.72 | 1,383,512 |
2016-08-22 | $25.40 | $25.54 | $25.38 | $25.51 | $20.63 | 7,219,379 |
2016-08-19 | $25.49 | $25.53 | $25.39 | $25.53 | $20.64 | 3,261,697 |
2016-08-18 | $25.57 | $25.64 | $25.55 | $25.61 | $20.71 | 1,755,089 |
2016-08-17 | $25.55 | $25.66 | $25.48 | $25.64 | $20.73 | 718,074 |
2016-08-16 | $25.76 | $25.80 | $25.67 | $25.67 | $20.75 | 728,782 |
2016-08-15 | $25.92 | $25.96 | $25.90 | $25.91 | $20.95 | 666,979 |
2016-08-12 | $25.84 | $25.90 | $25.81 | $25.86 | $20.91 | 632,341 |
2016-08-11 | $25.78 | $25.91 | $25.74 | $25.88 | $20.92 | 3,652,203 |
2016-08-10 | $25.65 | $25.67 | $25.58 | $25.60 | $20.70 | 410,694 |
2016-08-09 | $25.52 | $25.68 | $25.52 | $25.60 | $20.70 | 826,337 |
2016-08-08 | $25.39 | $25.44 | $25.34 | $25.40 | $20.54 | 503,963 |
2016-08-05 | $25.27 | $25.37 | $25.27 | $25.32 | $20.47 | 782,811 |
2016-08-04 | $25.04 | $25.14 | $25.01 | $25.12 | $20.31 | 1,128,963 |
2016-08-03 | $24.76 | $24.91 | $24.76 | $24.90 | $20.13 | 1,145,008 |
2016-08-02 | $24.96 | $24.97 | $24.77 | $24.87 | $20.11 | 1,993,161 |
2016-08-01 | $25.19 | $25.24 | $25.08 | $25.12 | $20.31 | 3,443,682 |
2016-07-29 | $25.25 | $25.36 | $25.21 | $25.33 | $20.48 | 961,838 |
2016-07-28 | $25.31 | $25.32 | $25.18 | $25.28 | $20.44 | 1,048,888 |
2016-07-27 | $25.46 | $25.48 | $25.27 | $25.31 | $20.46 | 746,461 |
2016-07-26 | $25.25 | $25.32 | $25.21 | $25.30 | $20.46 | 877,906 |
2016-07-25 | $25.26 | $25.30 | $25.15 | $25.18 | $20.36 | 1,214,129 |
2016-07-22 | $25.20 | $25.26 | $25.17 | $25.25 | $20.42 | 594,308 |
2016-07-21 | $25.12 | $25.25 | $25.04 | $25.09 | $20.29 | 1,982,808 |
2016-07-20 | $25.12 | $25.23 | $25.10 | $25.15 | $20.33 | 1,123,062 |
2016-07-19 | $24.95 | $25.02 | $24.93 | $25.02 | $20.23 | 1,187,823 |
2016-07-18 | $25.05 | $25.13 | $24.97 | $25.04 | $20.25 | 870,443 |
2016-07-15 | $25.01 | $25.07 | $24.98 | $25.02 | $20.23 | 5,287,395 |
2016-07-14 | $25.09 | $25.15 | $25.02 | $25.03 | $20.24 | 5,381,335 |
2016-07-13 | $24.94 | $25.01 | $24.84 | $24.92 | $20.15 | 4,340,178 |
2016-07-12 | $24.93 | $24.98 | $24.88 | $24.88 | $20.12 | 1,350,824 |
2016-07-11 | $24.62 | $24.78 | $24.62 | $24.65 | $19.93 | 690,838 |
2016-07-08 | $24.28 | $24.40 | $24.25 | $24.36 | $19.70 | 1,543,567 |
2016-07-07 | $24.05 | $24.16 | $23.89 | $23.97 | $19.38 | 1,590,233 |
2016-07-06 | $23.78 | $24.03 | $23.67 | $24.01 | $19.41 | 2,538,985 |
2016-07-05 | $24.17 | $24.21 | $24.01 | $24.10 | $19.49 | 1,632,432 |
2016-07-01 | $24.51 | $24.63 | $24.50 | $24.54 | $19.84 | 1,640,953 |
2016-06-30 | $24.09 | $24.65 | $24.06 | $24.55 | $19.85 | 5,522,646 |
2016-06-29 | $23.90 | $24.05 | $23.83 | $23.99 | $19.40 | 2,162,566 |
2016-06-28 | $23.48 | $23.60 | $23.34 | $23.59 | $19.07 | 2,377,687 |
2016-06-27 | $23.14 | $23.14 | $22.77 | $23.01 | $18.60 | 3,994,557 |
2016-06-24 | $23.38 | $23.89 | $23.19 | $23.19 | $18.75 | 5,027,721 |
2016-06-23 | $24.74 | $25.00 | $24.59 | $24.95 | $20.17 | 1,729,410 |
2016-06-22 | $24.47 | $24.63 | $24.39 | $24.39 | $19.72 | 4,475,712 |
2016-06-21 | $24.30 | $24.59 | $24.23 | $24.46 | $19.78 | 1,803,193 |
2016-06-20 | $25.04 | $25.06 | $24.88 | $24.88 | $19.49 | 1,256,835 |
2016-06-17 | $24.31 | $24.47 | $24.21 | $24.44 | $19.15 | 5,409,767 |
2016-06-16 | $23.90 | $24.25 | $23.82 | $24.25 | $19.00 | 6,045,696 |
2016-06-15 | $24.22 | $24.28 | $24.04 | $24.07 | $18.86 | 1,648,310 |
2016-06-14 | $24.13 | $24.20 | $23.90 | $24.02 | $18.82 | 4,016,457 |
2016-06-13 | $24.42 | $24.56 | $24.24 | $24.31 | $19.04 | 4,138,242 |
2016-06-10 | $24.83 | $24.88 | $24.65 | $24.72 | $19.37 | 1,099,637 |
2016-06-09 | $25.35 | $25.46 | $25.32 | $25.37 | $19.87 | 1,636,978 |
2016-06-08 | $25.59 | $25.63 | $25.52 | $25.60 | $20.05 | 1,638,099 |
2016-06-07 | $25.64 | $25.71 | $25.60 | $25.62 | $20.07 | 1,950,899 |
2016-06-06 | $25.49 | $25.57 | $25.42 | $25.48 | $19.96 | 1,359,459 |
2016-06-03 | $25.38 | $25.44 | $25.23 | $25.41 | $19.91 | 2,015,523 |
2016-06-02 | $25.45 | $25.63 | $25.43 | $25.62 | $20.07 | 1,528,299 |
2016-06-01 | $25.42 | $25.54 | $25.38 | $25.53 | $20.00 | 1,640,904 |
2016-05-31 | $25.74 | $25.78 | $25.54 | $25.62 | $20.07 | 1,072,462 |
2016-05-27 | $25.72 | $25.77 | $25.66 | $25.76 | $20.18 | 1,438,312 |
2016-05-26 | $25.69 | $25.72 | $25.62 | $25.69 | $20.12 | 790,279 |
2016-05-25 | $25.54 | $25.66 | $25.54 | $25.63 | $20.08 | 1,154,384 |
2016-05-24 | $25.16 | $25.46 | $25.16 | $25.41 | $19.91 | 1,519,639 |
2016-05-23 | $24.95 | $25.00 | $24.90 | $24.92 | $19.52 | 990,342 |
2016-05-20 | $24.93 | $25.03 | $24.91 | $24.98 | $19.57 | 1,201,840 |
2016-05-19 | $24.77 | $24.80 | $24.65 | $24.76 | $19.40 | 1,793,007 |
2016-05-18 | $24.73 | $24.98 | $24.72 | $24.90 | $19.51 | 1,604,796 |
2016-05-17 | $24.84 | $24.88 | $24.69 | $24.73 | $19.37 | 1,541,206 |
2016-05-16 | $24.69 | $24.95 | $24.69 | $24.94 | $19.54 | 1,180,257 |
2016-05-13 | $24.72 | $24.89 | $24.64 | $24.66 | $19.32 | 894,612 |
2016-05-12 | $24.95 | $24.98 | $24.66 | $24.79 | $19.42 | 1,301,840 |
2016-05-11 | $24.82 | $24.90 | $24.77 | $24.78 | $19.41 | 1,141,651 |
2016-05-10 | $24.84 | $25.02 | $24.84 | $25.02 | $19.60 | 806,169 |
2016-05-09 | $24.79 | $24.86 | $24.70 | $24.76 | $19.39 | 1,991,088 |
2016-05-06 | $24.48 | $24.76 | $24.48 | $24.75 | $19.39 | 2,513,933 |
2016-05-05 | $24.59 | $24.71 | $24.56 | $24.64 | $19.30 | 1,588,642 |
2016-05-04 | $24.63 | $24.74 | $24.53 | $24.58 | $19.26 | 1,170,882 |
2016-05-03 | $24.89 | $24.92 | $24.80 | $24.85 | $19.47 | 1,326,508 |
2016-05-02 | $25.26 | $25.27 | $25.14 | $25.26 | $19.79 | 904,714 |
2016-04-29 | $25.29 | $25.33 | $25.10 | $25.18 | $19.73 | 877,946 |
2016-04-28 | $25.42 | $25.64 | $25.37 | $25.41 | $19.91 | 714,883 |
2016-04-27 | $25.53 | $25.71 | $25.53 | $25.66 | $20.10 | 949,583 |
2016-04-26 | $25.48 | $25.54 | $25.43 | $25.53 | $20.00 | 932,939 |
2016-04-25 | $25.48 | $25.51 | $25.38 | $25.51 | $19.98 | 772,475 |
2016-04-22 | $25.60 | $25.70 | $25.55 | $25.67 | $20.11 | 1,314,411 |
2016-04-21 | $25.66 | $25.80 | $25.59 | $25.67 | $20.11 | 1,091,839 |
2016-04-20 | $25.72 | $25.94 | $25.69 | $25.86 | $20.26 | 3,217,552 |
2016-04-19 | $25.65 | $25.75 | $25.62 | $25.75 | $20.17 | 646,599 |
2016-04-18 | $25.20 | $25.40 | $25.20 | $25.40 | $19.90 | 802,085 |
2016-04-15 | $25.29 | $25.32 | $25.24 | $25.25 | $19.78 | 841,398 |
2016-04-14 | $25.36 | $25.40 | $25.27 | $25.34 | $19.85 | 989,356 |
2016-04-13 | $25.13 | $25.30 | $25.12 | $25.25 | $19.78 | 802,472 |
2016-04-12 | $24.54 | $24.76 | $24.47 | $24.75 | $19.39 | 1,692,776 |
2016-04-11 | $24.61 | $24.67 | $24.45 | $24.45 | $19.15 | 1,277,840 |
2016-04-08 | $24.48 | $24.55 | $24.41 | $24.48 | $19.18 | 1,006,085 |
2016-04-07 | $24.31 | $24.35 | $24.07 | $24.12 | $18.90 | 1,327,300 |
2016-04-06 | $24.21 | $24.49 | $24.18 | $24.48 | $19.18 | 1,238,260 |
2016-04-05 | $24.16 | $24.24 | $24.07 | $24.08 | $18.86 | 1,772,978 |
2016-04-04 | $24.57 | $24.62 | $24.47 | $24.52 | $19.21 | 1,288,360 |
2016-04-01 | $24.27 | $24.55 | $24.26 | $24.51 | $19.20 | 1,037,253 |
2016-03-31 | $24.80 | $24.85 | $24.66 | $24.67 | $19.33 | 1,547,456 |
2016-03-30 | $24.97 | $25.06 | $24.92 | $24.94 | $19.54 | 1,296,843 |
2016-03-29 | $24.47 | $24.74 | $24.45 | $24.72 | $19.37 | 1,264,479 |
2016-03-28 | $24.62 | $24.85 | $24.52 | $24.63 | $19.29 | 886,219 |
2016-03-24 | $24.50 | $24.64 | $24.47 | $24.62 | $19.29 | 1,183,556 |
2016-03-23 | $24.95 | $24.96 | $24.77 | $24.81 | $19.44 | 818,665 |
2016-03-22 | $24.69 | $24.96 | $24.69 | $24.89 | $19.50 | 613,711 |
2016-03-21 | $24.86 | $24.95 | $24.76 | $24.92 | $19.52 | 1,554,856 |
2016-03-18 | $24.90 | $24.98 | $24.84 | $24.91 | $19.51 | 1,206,828 |
2016-03-17 | $24.71 | $24.92 | $24.64 | $24.87 | $19.48 | 1,361,796 |
2016-03-16 | $24.79 | $24.97 | $24.79 | $24.93 | $19.53 | 928,090 |
2016-03-15 | $24.84 | $24.92 | $24.82 | $24.89 | $19.50 | 1,002,578 |
2016-03-14 | $25.06 | $25.14 | $24.98 | $25.08 | $19.65 | 1,368,117 |
2016-03-11 | $24.89 | $25.03 | $24.80 | $25.02 | $19.60 | 970,208 |
2016-03-10 | $24.87 | $25.02 | $24.13 | $24.38 | $19.10 | 2,125,282 |
2016-03-09 | $24.75 | $24.83 | $24.61 | $24.67 | $19.33 | 1,465,677 |
2016-03-08 | $24.68 | $24.73 | $24.53 | $24.59 | $19.26 | 1,161,971 |
2016-03-07 | $24.65 | $24.87 | $24.63 | $24.79 | $19.42 | 1,314,368 |
2016-03-04 | $24.85 | $24.96 | $24.71 | $24.80 | $19.43 | 1,297,551 |
2016-03-03 | $24.67 | $24.78 | $24.58 | $24.76 | $19.40 | 1,055,456 |
2016-03-02 | $24.54 | $24.73 | $24.50 | $24.71 | $19.36 | 1,938,235 |
2016-03-01 | $24.44 | $24.75 | $24.39 | $24.73 | $19.37 | 2,268,070 |
2016-02-29 | $24.15 | $24.30 | $24.04 | $24.05 | $18.84 | 2,204,990 |
2016-02-26 | $24.18 | $24.28 | $24.08 | $24.09 | $18.87 | 1,818,557 |
2016-02-25 | $23.87 | $24.00 | $23.75 | $23.98 | $18.79 | 3,147,950 |
2016-02-24 | $23.38 | $23.72 | $23.21 | $23.67 | $18.54 | 1,487,727 |
2016-02-23 | $24.04 | $24.08 | $23.76 | $23.78 | $18.63 | 1,568,152 |
2016-02-22 | $24.07 | $24.19 | $24.04 | $24.17 | $18.93 | 1,559,811 |
2016-02-19 | $23.66 | $23.76 | $23.56 | $23.72 | $18.58 | 1,364,734 |
2016-02-18 | $24.03 | $24.03 | $23.78 | $23.81 | $18.65 | 1,135,203 |
2016-02-17 | $23.74 | $24.01 | $23.74 | $23.95 | $18.76 | 1,288,110 |
2016-02-16 | $23.37 | $23.45 | $23.16 | $23.43 | $18.35 | 900,217 |
2016-02-12 | $22.50 | $22.76 | $22.38 | $22.75 | $17.82 | 5,007,460 |
2016-02-11 | $22.24 | $22.38 | $22.02 | $22.24 | $17.42 | 2,932,240 |
2016-02-10 | $22.77 | $23.05 | $22.56 | $22.58 | $17.69 | 2,315,599 |
2016-02-09 | $22.35 | $22.65 | $22.28 | $22.50 | $17.63 | 3,022,422 |
2016-02-08 | $23.08 | $23.08 | $22.70 | $22.90 | $17.94 | 2,189,782 |
2016-02-05 | $23.87 | $23.91 | $23.47 | $23.54 | $18.44 | 2,513,763 |
2016-02-04 | $23.64 | $23.95 | $23.54 | $23.80 | $18.64 | 4,394,816 |
2016-02-03 | $24.07 | $24.07 | $23.54 | $23.93 | $18.75 | 1,669,392 |
2016-02-02 | $24.18 | $24.21 | $23.90 | $23.94 | $18.75 | 2,481,988 |
2016-02-01 | $24.52 | $24.71 | $24.37 | $24.62 | $19.29 | 1,917,619 |
2016-01-29 | $24.46 | $24.84 | $24.46 | $24.83 | $19.45 | 2,408,360 |
2016-01-28 | $24.45 | $24.45 | $23.99 | $24.20 | $18.96 | 2,003,322 |
2016-01-27 | $24.39 | $24.69 | $24.20 | $24.30 | $19.04 | 1,948,076 |
2016-01-26 | $24.25 | $24.50 | $24.21 | $24.47 | $19.17 | 3,461,359 |
2016-01-25 | $24.18 | $24.29 | $24.01 | $24.01 | $18.81 | 1,554,716 |
2016-01-22 | $24.35 | $24.45 | $24.22 | $24.41 | $19.12 | 2,218,363 |
2016-01-21 | $23.61 | $23.87 | $23.36 | $23.65 | $18.53 | 2,433,052 |
2016-01-20 | $23.48 | $23.61 | $22.95 | $23.44 | $18.36 | 3,923,661 |
2016-01-19 | $24.09 | $24.12 | $23.70 | $23.88 | $18.71 | 2,049,029 |
2016-01-15 | $23.68 | $23.86 | $23.46 | $23.67 | $18.54 | 7,683,792 |
2016-01-14 | $24.25 | $24.63 | $24.05 | $24.50 | $19.19 | 2,680,101 |
2016-01-13 | $24.83 | $24.85 | $24.12 | $24.17 | $18.93 | 1,538,544 |
2016-01-12 | $24.69 | $24.75 | $24.41 | $24.62 | $19.29 | 2,003,395 |
2016-01-11 | $24.52 | $24.52 | $24.11 | $24.37 | $19.09 | 2,189,786 |
2016-01-08 | $24.67 | $24.74 | $24.16 | $24.19 | $18.95 | 3,204,810 |
2016-01-07 | $24.54 | $24.79 | $24.31 | $24.34 | $19.07 | 1,727,862 |
2016-01-06 | $25.03 | $25.17 | $24.90 | $25.04 | $19.62 | 1,545,777 |
2016-01-05 | $25.47 | $25.52 | $25.35 | $25.48 | $19.96 | 1,522,470 |
2016-01-04 | $25.42 | $25.50 | $25.21 | $25.48 | $19.96 | 1,765,914 |
2015-12-31 | $25.92 | $26.03 | $25.71 | $25.85 | $20.25 | 2,748,421 |
2015-12-30 | $26.12 | $26.14 | $25.97 | $26.01 | $20.38 | 2,375,497 |
2015-12-29 | $26.08 | $26.26 | $26.08 | $26.23 | $20.55 | 2,611,424 |
2015-12-28 | $25.92 | $25.92 | $25.76 | $25.86 | $20.26 | 3,009,944 |
2015-12-24 | $25.92 | $26.40 | $25.71 | $25.98 | $20.35 | 1,890,258 |
2015-12-23 | $25.79 | $26.02 | $25.79 | $26.00 | $20.37 | 10,117,537 |
2015-12-22 | $25.39 | $25.57 | $25.29 | $25.55 | $20.02 | 3,183,174 |
2015-12-21 | $25.64 | $25.69 | $25.23 | $25.38 | $19.88 | 2,654,786 |
2015-12-18 | $25.59 | $25.66 | $25.30 | $25.32 | $19.84 | 2,688,393 |
2015-12-17 | $25.97 | $25.97 | $25.73 | $25.74 | $20.16 | 1,920,660 |
2015-12-16 | $25.59 | $25.90 | $25.45 | $25.88 | $20.27 | 3,589,366 |
2015-12-15 | $25.43 | $25.65 | $25.43 | $25.55 | $19.87 | 3,673,700 |
2015-12-14 | $25.27 | $25.30 | $24.82 | $25.18 | $19.58 | 3,050,046 |
2015-12-11 | $25.34 | $25.39 | $25.10 | $25.17 | $19.57 | 2,134,022 |
2015-12-10 | $25.84 | $25.92 | $25.72 | $25.75 | $20.02 | 1,545,868 |
2015-12-09 | $25.85 | $26.13 | $25.56 | $25.70 | $19.98 | 1,993,882 |
2015-12-08 | $26.04 | $26.18 | $25.95 | $26.06 | $20.26 | 1,832,741 |
2015-12-07 | $26.64 | $26.68 | $26.43 | $26.58 | $20.67 | 3,192,323 |
2015-12-04 | $26.23 | $26.67 | $26.22 | $26.66 | $20.73 | 2,205,967 |
2015-12-03 | $26.91 | $26.91 | $26.12 | $26.22 | $20.39 | 1,415,008 |
2015-12-02 | $27.21 | $27.33 | $26.97 | $27.01 | $21.00 | 921,725 |
2015-12-01 | $27.25 | $27.30 | $27.10 | $27.26 | $21.20 | 1,588,275 |
2015-11-30 | $27.23 | $27.30 | $26.86 | $27.19 | $21.14 | 640,374 |
2015-11-27 | $27.20 | $27.22 | $27.13 | $27.15 | $21.11 | 480,075 |
2015-11-25 | $26.96 | $27.02 | $26.92 | $26.95 | $20.96 | 1,051,672 |
2015-11-24 | $26.50 | $26.75 | $26.50 | $26.74 | $20.79 | 1,663,395 |
2015-11-23 | $26.88 | $26.96 | $26.73 | $26.79 | $20.83 | 858,148 |
2015-11-20 | $27.01 | $27.10 | $26.91 | $26.93 | $20.94 | 756,423 |
2015-11-19 | $26.97 | $27.03 | $26.89 | $26.94 | $20.95 | 989,193 |
2015-11-18 | $26.78 | $26.97 | $26.75 | $26.93 | $20.94 | 896,109 |
2015-11-17 | $26.73 | $26.86 | $26.62 | $26.69 | $20.75 | 1,755,520 |
2015-11-16 | $26.15 | $26.55 | $26.14 | $26.55 | $20.65 | 1,693,270 |
2015-11-13 | $26.13 | $26.28 | $26.04 | $26.13 | $20.32 | 1,768,484 |
2015-11-12 | $26.44 | $26.55 | $26.22 | $26.22 | $20.39 | 1,900,806 |
2015-11-11 | $26.85 | $26.88 | $26.70 | $26.72 | $20.78 | 864,175 |
2015-11-10 | $26.62 | $26.73 | $26.57 | $26.70 | $20.76 | 1,269,262 |
2015-11-09 | $26.90 | $26.94 | $26.61 | $26.75 | $20.80 | 1,383,356 |
2015-11-06 | $27.03 | $27.11 | $26.86 | $27.10 | $21.07 | 2,110,868 |
2015-11-05 | $27.03 | $27.07 | $26.87 | $26.95 | $20.96 | 1,348,780 |
2015-11-04 | $27.10 | $27.13 | $26.89 | $26.96 | $20.96 | 1,777,895 |
2015-11-03 | $26.78 | $27.01 | $26.78 | $26.94 | $20.95 | 1,208,450 |
2015-11-02 | $26.84 | $26.95 | $26.78 | $26.92 | $20.93 | 2,589,068 |
2015-10-30 | $26.67 | $26.80 | $26.61 | $26.66 | $20.73 | 960,949 |
2015-10-29 | $26.68 | $26.79 | $26.61 | $26.77 | $20.82 | 1,362,249 |
2015-10-28 | $26.71 | $27.00 | $26.65 | $26.99 | $20.99 | 1,053,530 |
2015-10-27 | $26.59 | $26.70 | $26.53 | $26.57 | $20.66 | 1,213,299 |
2015-10-26 | $26.93 | $26.94 | $26.77 | $26.80 | $20.84 | 823,577 |
2015-10-23 | $26.89 | $27.01 | $26.83 | $26.96 | $20.96 | 1,557,316 |
2015-10-22 | $26.27 | $26.63 | $26.27 | $26.57 | $20.66 | 1,858,997 |
2015-10-21 | $26.12 | $26.14 | $25.93 | $25.96 | $20.19 | 1,252,717 |
2015-10-20 | $25.97 | $26.11 | $25.96 | $26.06 | $20.26 | 1,100,536 |
2015-10-19 | $26.12 | $26.16 | $26.03 | $26.14 | $20.33 | 1,334,151 |
2015-10-16 | $26.08 | $26.19 | $26.02 | $26.19 | $20.37 | 1,726,878 |
2015-10-15 | $25.91 | $26.18 | $25.88 | $26.16 | $20.34 | 1,576,933 |
2015-10-14 | $25.75 | $25.88 | $25.62 | $25.67 | $19.96 | 6,942,463 |
2015-10-13 | $25.75 | $25.98 | $25.75 | $25.79 | $20.05 | 965,382 |
2015-10-12 | $26.07 | $26.13 | $26.03 | $26.10 | $20.30 | 763,912 |
2015-10-09 | $26.23 | $26.37 | $26.08 | $26.21 | $20.38 | 899,115 |
2015-10-08 | $25.96 | $26.26 | $25.94 | $26.26 | $20.42 | 1,142,319 |
2015-10-07 | $26.08 | $26.19 | $25.83 | $26.11 | $20.30 | 1,318,972 |
2015-10-06 | $25.87 | $26.01 | $25.80 | $25.85 | $20.10 | 882,473 |
2015-10-05 | $25.69 | $25.92 | $25.66 | $25.90 | $20.14 | 943,652 |
2015-10-02 | $24.80 | $25.40 | $24.67 | $25.39 | $19.74 | 1,162,252 |
2015-10-01 | $25.13 | $25.25 | $24.72 | $24.99 | $19.43 | 2,436,387 |
2015-09-30 | $24.95 | $24.99 | $24.75 | $24.99 | $19.43 | 1,486,804 |
2015-09-29 | $24.40 | $24.49 | $24.25 | $24.42 | $18.99 | 1,026,152 |
2015-09-28 | $24.75 | $24.75 | $24.32 | $24.37 | $18.95 | 836,282 |
2015-09-25 | $25.04 | $25.10 | $24.75 | $24.87 | $19.34 | 1,012,013 |
2015-09-24 | $24.46 | $24.71 | $24.25 | $24.63 | $19.15 | 1,482,677 |
2015-09-23 | $24.94 | $24.99 | $24.70 | $24.79 | $19.28 | 917,774 |
2015-09-22 | $24.87 | $24.94 | $24.68 | $24.83 | $19.31 | 867,238 |
2015-09-21 | $25.49 | $25.58 | $25.29 | $25.44 | $19.78 | 625,593 |
2015-09-18 | $25.22 | $25.47 | $25.18 | $25.37 | $19.73 | 1,573,992 |
2015-09-17 | $25.78 | $26.09 | $25.65 | $25.73 | $20.01 | 1,160,703 |
2015-09-16 | $25.85 | $25.97 | $25.75 | $25.96 | $20.19 | 413,567 |
2015-09-15 | $25.39 | $25.70 | $25.37 | $25.69 | $19.98 | 907,122 |
2015-09-14 | $25.37 | $25.47 | $25.26 | $25.35 | $19.71 | 3,601,233 |
2015-09-11 | $25.49 | $25.63 | $25.45 | $25.62 | $19.92 | 498,760 |
2015-09-10 | $25.74 | $25.83 | $25.62 | $25.75 | $20.02 | 733,102 |
2015-09-09 | $26.24 | $26.24 | $25.60 | $25.62 | $19.92 | 410,942 |
2015-09-08 | $25.77 | $25.89 | $25.63 | $25.81 | $20.07 | 773,037 |
2015-09-04 | $25.25 | $25.37 | $25.07 | $25.21 | $19.60 | 845,684 |
2015-09-03 | $25.82 | $26.00 | $25.64 | $25.72 | $20.00 | 1,509,000 |
2015-09-02 | $25.55 | $25.57 | $25.23 | $25.55 | $19.87 | 1,073,018 |
2015-09-01 | $25.41 | $25.41 | $24.98 | $25.05 | $19.48 | 1,708,936 |
Xtrackers MSCI Europe Hedged Equity ETF (DBEU) News Headlines
Recent Xtrackers MSCI Europe Hedged Equity ETF (DBEU) News
Similar Companies to Xtrackers MSCI Europe Hedged Equity ETF (DBEU) 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 | -- | -- | -- |