SPDR S&P Emerging Markets Dividend ETF (EDIV) Exchange: NYSE ARCA
Data as of Aug. 21, 2025
$38.79 ($0.01) 0.03%
SPDR S&P Emerging Markets Dividend ETF - Daily Information
Click for more stock information on SPDR S&P Emerging Markets Dividend ETF.Daily Information | Data |
---|---|
Date | Aug. 21, 2025 |
Open | $38.75 |
Previous Close | $38.79 |
High | $38.82 |
Low | $38.63 |
Adjusted Open | $38.75 |
Previous Adjusted Close | $38.79 |
Adjusted High | $38.82 |
Adjusted Low | $38.63 |
About SPDR S&P Emerging Markets Dividend ETF (EDIV)
In seeking to track the performance of the S&P Emerging Markets Dividend Opportunities Index (the “Index”), the Fund employs a sampling strategy, which means that the Fund is not required to purchase all of the securities represented in the Index. Instead, the Fund may purchase a subset of the securities in the Index in an effort to hold a portfolio of securities with generally the same risk and return characteristics of the Index. The quantity of holdings in the Fund will be based on a number of factors, including asset size of the Fund. Based on its analysis of these factors, SSGA Funds Management, Inc. (“SSGA FM” or the “Adviser”), the investment adviser to the Fund, either may invest the Fund's assets in a subset of securities in the Index or may invest the Fund's assets in substantially all of the securities represented in the Index in approximately the same proportions as the Index, as determined by the Adviser to be in the best interest of the Fund in pursuing its objective. The Fund is classified as “diversified” under the Investment Company Act of 1940, as amended; however, the Fund may become “non-diversified” solely as a result of changes in the composition of the Index (e.g., changes in weightings of one or more component securities). When the Fund is non-diversified, it may invest a relatively high percentage of its assets in a limited number of issuers.Under normal market conditions, the Fund generally invests substantially all, but at least 80%, of its total assets in the securities comprising the Index and in depositary receipts (including American Depositary Receipts (“ADRs”) or Global Depositary Receipts (“GDRs”)) based on securities comprising the Index. In addition, in seeking to track the Index, the Fund may invest in equity securities that are not included in the Index (including common stock, preferred stock, depositary receipts and shares of other investment companies), cash and cash equivalents or money market instruments, such as repurchase agreements and money market funds (including money market funds advised by the Adviser). In seeking to track the Index, the Fund's assets will generally be concentrated in an industry or group of industries to the extent that the Index concentrates in a particular industry or group of industries.The Index is designed to measure the performance of 100 high-yielding emerging market common stocks. The selection universe for the Index is the S&P Emerging BMI (Broad Market Index). To be added to the Index, a company's stock must meet the following investability criteria as of the last trading date of June (the “reconstitution reference date”): (i) float-adjusted market capitalization of at least $300 million and (ii) three-month median daily value traded of at least $1 million. Additionally, a company's stock must meet the following stability criteria as of the reconstitution reference date: (i) positive earnings-per-share (before extraordinary items) over the latest 12-month period; (ii) stable (i.e., less than 5% decline) or increasing three-year dividend growth; (iii) a dividend coverage ratio greater than 100% (defined as Funds From Operations Per Share divided by Dividend-Per-Share); and (iv) dividend yield greater than the median dividend yield of the remaining universe of stocks that have passed all other investability and stability criteria. Stocks are then ranked by risk-adjusted yield, which is calculated by dividing the dividend yield by the volatility of the monthly dividend yields over the preceding thirty six months as of the reconstitution reference date. The top 80 stocks ranked by risk-adjusted yield are automatically selected for inclusion in the Index. All stocks that are current constituents that fall within the top 150 ranking are chosen by order of rank. If there are still fewer than 100 constituents, the remaining stocks are selected based on rank until 100 stocks are selected.The Index is weighted based on trailing twelve-month dividend yield. The Index is reconstituted after the U.S. market close on the last trading day of July. The Index undergoes a secondary annual review, effective after the close of trading on the last business day in January, to remove any constituents that have eliminated their dividend as of the last business day in the preceding December, and to perform a full reweighting of constituents. The Index is subject to the following limits at rebalancing: (i) maximum single country or sector weight of 25%; (ii) maximum single stock weight of 3%; (iii) maximum combined trust exposure (including real estate investment trusts) of 10%; and (iv) the minimum portfolio size that can be turned over in a single day (based on its three month median daily value traded) is $750 million. As of November 30, 2019, a significant portion of the Fund comprised companies in the financial sector, although this may change from time to time. As of November 30, 2019, countries represented in the Fund included Chile, China, Greece, Hong Kong, India, Indonesia, Luxembourg, Malaysia, Mexico, the Philippines, Poland, Qatar, Russia, South Africa, Taiwan, Thailand and the United Arab Emirates. As of November 30, 2019, a significant portion of the Fund comprised companies located in China, South Africa, Thailand and Taiwan, although this may change from time to time. As of November 30, 2019, the Index comprised 100 securities.The Index is sponsored by S&P Dow Jones Indices LLC (the “Index Provider”), which is not affiliated with the Fund or the Adviser. The Index Provider determines the composition of the Index, relative weightings of the securities in the Index and publishes information regarding the market value of the Index.
Invest in SPDR S&P Emerging Markets Dividend ETF (EDIV)
Historical Stock Data for SPDR S&P Emerging Markets Dividend ETF (EDIV)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-08-20 | $38.75 | $38.82 | $38.63 | $38.79 | $38.79 | 107,216 |
2025-08-19 | $38.99 | $39.01 | $38.75 | $38.78 | $38.78 | 88,829 |
2025-08-18 | $38.99 | $39.08 | $38.94 | $39.01 | $39.01 | 236,265 |
2025-08-15 | $39.06 | $39.07 | $38.96 | $39.06 | $39.06 | 117,798 |
2025-08-14 | $39.01 | $39.14 | $38.84 | $38.92 | $38.92 | 92,281 |
2025-08-13 | $39.03 | $39.14 | $39.00 | $39.07 | $39.07 | 102,169 |
2025-08-12 | $38.68 | $38.87 | $38.59 | $38.87 | $38.87 | 76,672 |
2025-08-11 | $38.41 | $38.46 | $38.27 | $38.39 | $38.39 | 65,332 |
2025-08-08 | $38.47 | $38.57 | $38.40 | $38.49 | $38.49 | 85,023 |
2025-08-07 | $38.74 | $38.74 | $38.36 | $38.53 | $38.53 | 112,388 |
2025-08-06 | $38.43 | $38.43 | $38.22 | $38.36 | $38.36 | 97,674 |
2025-08-05 | $38.39 | $38.39 | $38.17 | $38.25 | $38.25 | 91,509 |
2025-08-04 | $38.32 | $38.32 | $38.04 | $38.25 | $38.25 | 119,844 |
2025-08-01 | $37.90 | $38.23 | $37.90 | $38.04 | $38.04 | 64,294 |
2025-07-31 | $38.34 | $38.34 | $37.85 | $37.98 | $37.98 | 86,851 |
2025-07-30 | $38.42 | $38.48 | $38.25 | $38.32 | $38.32 | 55,426 |
2025-07-29 | $38.41 | $38.52 | $38.36 | $38.49 | $38.49 | 80,718 |
2025-07-28 | $38.72 | $38.76 | $38.30 | $38.54 | $38.54 | 170,142 |
2025-07-25 | $38.76 | $38.86 | $38.61 | $38.79 | $38.79 | 70,172 |
2025-07-24 | $39.13 | $39.32 | $38.97 | $39.00 | $39.00 | 125,853 |
2025-07-23 | $39.06 | $39.20 | $39.00 | $39.19 | $39.19 | 137,030 |
2025-07-22 | $38.73 | $38.87 | $38.69 | $38.77 | $38.77 | 107,714 |
2025-07-21 | $38.76 | $38.91 | $38.70 | $38.82 | $38.82 | 236,047 |
2025-07-18 | $38.91 | $38.91 | $38.64 | $38.66 | $38.66 | 355,706 |
2025-07-17 | $38.70 | $38.83 | $38.58 | $38.83 | $38.83 | 77,146 |
2025-07-16 | $38.43 | $38.53 | $38.25 | $38.43 | $38.43 | 111,957 |
2025-07-15 | $38.50 | $38.55 | $38.27 | $38.32 | $38.32 | 113,939 |
2025-07-14 | $38.57 | $38.68 | $38.43 | $38.54 | $38.54 | 77,734 |
2025-07-11 | $38.56 | $38.57 | $38.42 | $38.50 | $38.50 | 73,886 |
2025-07-10 | $38.48 | $38.51 | $38.38 | $38.49 | $38.49 | 84,771 |
2025-07-09 | $38.46 | $38.46 | $38.24 | $38.32 | $38.32 | 99,528 |
2025-07-08 | $38.47 | $38.49 | $38.18 | $38.38 | $38.38 | 129,693 |
2025-07-07 | $38.57 | $38.77 | $38.35 | $38.47 | $38.47 | 98,179 |
2025-07-03 | $38.81 | $38.92 | $38.64 | $38.86 | $38.86 | 144,350 |
2025-07-02 | $38.52 | $38.72 | $38.27 | $38.68 | $38.68 | 82,508 |
2025-07-01 | $38.35 | $38.49 | $38.12 | $38.32 | $38.32 | 91,939 |
2025-06-30 | $37.98 | $38.26 | $37.95 | $38.12 | $38.12 | 114,489 |
2025-06-27 | $38.42 | $38.42 | $38.04 | $38.14 | $38.14 | 93,264 |
2025-06-26 | $38.28 | $38.39 | $38.19 | $38.35 | $38.35 | 104,197 |
2025-06-25 | $37.98 | $38.09 | $37.82 | $37.96 | $37.96 | 120,641 |
2025-06-24 | $37.78 | $37.96 | $37.66 | $37.89 | $37.89 | 196,207 |
2025-06-23 | $37.02 | $37.26 | $36.94 | $37.20 | $37.20 | 150,223 |
2025-06-20 | $37.96 | $37.96 | $37.63 | $37.64 | $37.01 | 217,885 |
2025-06-18 | $38.34 | $38.34 | $38.00 | $38.03 | $37.39 | 64,340 |
2025-06-17 | $38.25 | $38.34 | $38.06 | $38.11 | $37.47 | 91,807 |
2025-06-16 | $38.46 | $38.63 | $38.39 | $38.47 | $37.82 | 57,418 |
2025-06-13 | $38.25 | $38.25 | $37.90 | $38.16 | $37.52 | 84,975 |
2025-06-12 | $38.64 | $38.72 | $38.43 | $38.62 | $37.97 | 134,057 |
2025-06-11 | $38.61 | $38.72 | $38.37 | $38.53 | $37.88 | 153,732 |
2025-06-10 | $38.45 | $38.50 | $38.30 | $38.43 | $37.78 | 143,788 |
2025-06-09 | $38.24 | $38.31 | $38.02 | $38.26 | $37.62 | 128,567 |
2025-06-06 | $37.94 | $38.14 | $37.91 | $38.08 | $38.08 | 83,184 |
2025-06-05 | $38.20 | $38.50 | $37.90 | $37.91 | $37.91 | 108,444 |
2025-06-04 | $38.00 | $38.49 | $37.93 | $37.94 | $37.94 | 106,270 |
2025-06-03 | $37.92 | $38.02 | $37.82 | $38.02 | $38.02 | 216,277 |
2025-06-02 | $37.78 | $38.00 | $37.53 | $37.77 | $37.77 | 123,605 |
2025-05-30 | $37.87 | $37.92 | $37.68 | $37.70 | $37.70 | 193,663 |
2025-05-29 | $38.12 | $38.15 | $37.95 | $38.13 | $38.13 | 121,186 |
2025-05-28 | $38.17 | $38.17 | $38.00 | $38.05 | $38.05 | 112,781 |
2025-05-27 | $38.14 | $38.20 | $38.07 | $38.10 | $38.10 | 87,864 |
2025-05-23 | $37.97 | $38.26 | $37.91 | $38.18 | $38.18 | 140,526 |
2025-05-22 | $38.10 | $38.18 | $37.92 | $38.01 | $38.01 | 167,826 |
2025-05-21 | $38.06 | $38.30 | $38.01 | $38.08 | $38.08 | 106,875 |
2025-05-20 | $38.00 | $38.07 | $37.91 | $38.07 | $38.07 | 91,587 |
2025-05-19 | $37.85 | $38.14 | $37.85 | $38.14 | $38.14 | 90,345 |
2025-05-16 | $37.86 | $37.88 | $37.66 | $37.87 | $37.87 | 205,886 |
2025-05-15 | $37.85 | $37.88 | $37.70 | $37.82 | $37.82 | 59,450 |
2025-05-14 | $37.86 | $37.87 | $37.69 | $37.71 | $37.71 | 75,134 |
2025-05-13 | $37.71 | $37.84 | $37.55 | $37.77 | $37.77 | 123,827 |
2025-05-12 | $37.69 | $37.73 | $37.47 | $37.69 | $37.69 | 90,619 |
2025-05-09 | $37.45 | $37.57 | $37.29 | $37.37 | $37.37 | 62,101 |
2025-05-08 | $37.25 | $37.34 | $37.14 | $37.15 | $37.15 | 61,551 |
2025-05-07 | $37.13 | $37.24 | $37.04 | $37.12 | $37.12 | 84,724 |
2025-05-06 | $37.34 | $37.39 | $37.09 | $37.35 | $37.35 | 102,898 |
2025-05-05 | $37.61 | $37.70 | $36.06 | $37.56 | $37.56 | 168,232 |
2025-05-02 | $37.25 | $37.25 | $36.75 | $37.10 | $37.10 | 79,496 |
2025-05-01 | $36.55 | $36.55 | $36.26 | $36.33 | $36.33 | 229,126 |
2025-04-30 | $36.30 | $36.46 | $36.14 | $36.41 | $36.41 | 192,420 |
2025-04-29 | $36.22 | $36.30 | $36.18 | $36.21 | $36.21 | 107,843 |
2025-04-28 | $36.20 | $36.24 | $35.73 | $36.13 | $36.13 | 81,129 |
2025-04-25 | $35.83 | $35.90 | $35.72 | $35.87 | $35.87 | 99,285 |
2025-04-24 | $35.83 | $35.99 | $35.57 | $35.93 | $35.93 | 140,815 |
2025-04-23 | $35.67 | $35.86 | $35.50 | $35.51 | $35.51 | 140,092 |
2025-04-22 | $35.39 | $35.59 | $35.36 | $35.46 | $35.46 | 129,143 |
2025-04-21 | $35.13 | $35.20 | $34.90 | $35.04 | $35.04 | 90,331 |
2025-04-17 | $35.21 | $35.41 | $35.08 | $35.17 | $35.17 | 55,619 |
2025-04-16 | $35.27 | $35.27 | $34.84 | $35.06 | $35.06 | 58,376 |
2025-04-15 | $35.30 | $35.30 | $35.12 | $35.13 | $35.13 | 90,793 |
2025-04-14 | $34.79 | $35.14 | $34.79 | $35.07 | $35.07 | 69,169 |
2025-04-11 | $34.53 | $34.88 | $34.26 | $34.86 | $34.86 | 117,286 |
2025-04-10 | $34.02 | $34.31 | $33.50 | $33.96 | $33.96 | 124,028 |
2025-04-09 | $32.59 | $34.45 | $32.53 | $34.06 | $34.06 | 141,731 |
2025-04-08 | $33.56 | $33.67 | $32.36 | $32.61 | $32.61 | 249,097 |
2025-04-07 | $33.06 | $34.00 | $32.42 | $32.88 | $32.88 | 442,091 |
2025-04-04 | $35.01 | $35.60 | $34.14 | $34.18 | $34.18 | 282,498 |
2025-04-03 | $35.81 | $36.32 | $35.67 | $35.72 | $35.72 | 227,267 |
2025-04-02 | $36.77 | $36.77 | $35.84 | $35.90 | $35.90 | 80,140 |
2025-04-01 | $35.63 | $35.90 | $35.63 | $35.90 | $35.90 | 75,846 |
2025-03-31 | $35.56 | $35.79 | $35.45 | $35.70 | $35.70 | 72,485 |
2025-03-28 | $36.17 | $36.17 | $35.71 | $35.85 | $35.85 | 131,389 |
2025-03-27 | $36.17 | $36.35 | $36.13 | $36.27 | $36.27 | 111,478 |
2025-03-26 | $36.27 | $36.28 | $36.11 | $36.18 | $36.18 | 65,785 |
2025-03-25 | $36.37 | $36.37 | $36.16 | $36.21 | $36.21 | 178,472 |
2025-03-24 | $36.31 | $36.38 | $36.18 | $36.18 | $36.18 | 62,350 |
2025-03-21 | $36.49 | $36.60 | $36.42 | $36.58 | $36.58 | 71,857 |
2025-03-20 | $36.63 | $36.78 | $36.62 | $36.67 | $36.67 | 1,176,023 |
2025-03-19 | $36.94 | $37.01 | $36.82 | $36.90 | $36.90 | 77,086 |
2025-03-18 | $36.82 | $36.86 | $36.71 | $36.83 | $36.83 | 59,127 |
2025-03-17 | $36.57 | $36.81 | $36.51 | $36.75 | $36.75 | 67,885 |
2025-03-14 | $36.33 | $36.50 | $36.26 | $36.39 | $36.39 | 58,995 |
2025-03-13 | $35.87 | $36.11 | $35.87 | $36.09 | $36.09 | 32,689 |
2025-03-12 | $35.93 | $36.02 | $35.81 | $36.00 | $36.00 | 67,754 |
2025-03-11 | $35.83 | $35.98 | $35.69 | $35.79 | $35.79 | 133,088 |
2025-03-10 | $35.88 | $35.98 | $35.59 | $35.80 | $35.80 | 40,520 |
2025-03-07 | $36.01 | $36.24 | $35.92 | $36.17 | $36.17 | 134,202 |
2025-03-06 | $36.10 | $36.26 | $36.07 | $36.12 | $36.12 | 69,724 |
2025-03-05 | $36.11 | $36.46 | $36.10 | $36.36 | $36.36 | 82,799 |
2025-03-04 | $35.86 | $35.87 | $35.44 | $35.67 | $35.67 | 173,593 |
2025-03-03 | $35.83 | $35.95 | $35.60 | $35.70 | $35.70 | 142,739 |
2025-02-28 | $35.61 | $35.70 | $35.43 | $35.63 | $35.63 | 59,370 |
2025-02-27 | $36.14 | $36.20 | $35.86 | $35.90 | $35.90 | 63,529 |
2025-02-26 | $36.37 | $36.51 | $36.24 | $36.41 | $36.41 | 45,718 |
2025-02-25 | $36.16 | $36.34 | $36.00 | $36.12 | $36.12 | 93,140 |
2025-02-24 | $36.29 | $36.45 | $36.28 | $36.34 | $36.34 | 59,608 |
2025-02-21 | $36.54 | $36.68 | $36.32 | $36.32 | $36.32 | 58,696 |
2025-02-20 | $36.46 | $36.50 | $36.34 | $36.48 | $36.48 | 89,347 |
2025-02-19 | $36.31 | $36.45 | $36.24 | $36.37 | $36.37 | 71,745 |
2025-02-18 | $36.44 | $36.52 | $36.37 | $36.50 | $36.50 | 110,736 |
2025-02-14 | $36.28 | $36.28 | $36.11 | $36.25 | $36.25 | 52,511 |
2025-02-13 | $35.70 | $36.00 | $35.66 | $36.00 | $36.00 | 58,050 |
2025-02-12 | $35.60 | $35.83 | $35.51 | $35.71 | $35.71 | 80,214 |
2025-02-11 | $35.43 | $35.54 | $35.41 | $35.46 | $35.46 | 99,333 |
2025-02-10 | $35.59 | $35.59 | $35.44 | $35.58 | $35.58 | 49,072 |
2025-02-07 | $35.65 | $35.69 | $35.41 | $35.47 | $35.47 | 66,140 |
2025-02-06 | $35.39 | $35.64 | $35.39 | $35.54 | $35.54 | 53,606 |
2025-02-05 | $35.58 | $35.72 | $35.58 | $35.64 | $35.64 | 57,649 |
2025-02-04 | $35.59 | $35.83 | $35.55 | $35.67 | $35.67 | 162,586 |
2025-02-03 | $35.04 | $35.61 | $35.04 | $35.45 | $35.45 | 120,874 |
2025-01-31 | $35.71 | $35.80 | $35.40 | $35.50 | $35.50 | 46,815 |
2025-01-30 | $35.43 | $35.86 | $35.43 | $35.68 | $35.68 | 133,242 |
2025-01-29 | $35.56 | $35.60 | $35.39 | $35.50 | $35.50 | 60,515 |
2025-01-28 | $35.57 | $35.75 | $35.25 | $35.64 | $35.64 | 103,962 |
2025-01-27 | $35.15 | $35.80 | $35.15 | $35.80 | $35.80 | 164,548 |
2025-01-24 | $35.41 | $35.61 | $35.31 | $35.61 | $35.61 | 83,645 |
2025-01-23 | $35.24 | $35.37 | $35.13 | $35.32 | $35.32 | 67,953 |
2025-01-22 | $35.17 | $35.30 | $35.07 | $35.21 | $35.21 | 48,043 |
2025-01-21 | $35.06 | $35.29 | $34.87 | $35.11 | $35.11 | 66,938 |
2025-01-17 | $34.70 | $34.97 | $34.63 | $34.84 | $34.84 | 125,645 |
2025-01-16 | $34.81 | $34.81 | $34.60 | $34.65 | $34.65 | 254,533 |
2025-01-15 | $34.78 | $34.91 | $34.64 | $34.82 | $34.82 | 97,379 |
2025-01-14 | $34.38 | $34.55 | $34.33 | $34.45 | $34.45 | 53,336 |
2025-01-13 | $34.15 | $34.32 | $34.08 | $34.25 | $34.25 | 77,475 |
2025-01-10 | $34.50 | $34.51 | $34.11 | $34.23 | $34.23 | 82,548 |
2025-01-08 | $34.85 | $34.95 | $34.72 | $34.89 | $34.89 | 74,169 |
2025-01-07 | $35.23 | $35.23 | $34.95 | $35.01 | $35.01 | 80,498 |
2025-01-06 | $35.01 | $35.26 | $35.01 | $35.10 | $35.10 | 106,375 |
2025-01-03 | $35.06 | $35.13 | $34.95 | $35.01 | $35.01 | 51,694 |
2025-01-02 | $35.06 | $35.17 | $34.93 | $35.03 | $35.03 | 85,989 |
2024-12-31 | $35.33 | $35.37 | $34.98 | $35.28 | $35.28 | 143,026 |
2024-12-30 | $35.37 | $35.45 | $35.17 | $35.32 | $35.32 | 151,034 |
2024-12-27 | $35.42 | $35.49 | $35.34 | $35.47 | $35.47 | 131,009 |
2024-12-26 | $35.54 | $35.54 | $35.40 | $35.51 | $35.51 | 54,487 |
2024-12-24 | $35.36 | $35.49 | $35.35 | $35.47 | $35.47 | 37,211 |
2024-12-23 | $35.18 | $35.36 | $35.05 | $35.15 | $35.15 | 91,282 |
2024-12-20 | $34.94 | $35.28 | $34.94 | $35.19 | $35.02 | 73,369 |
2024-12-19 | $34.96 | $35.10 | $34.88 | $34.93 | $34.76 | 87,897 |
2024-12-18 | $35.34 | $35.41 | $34.78 | $34.81 | $34.65 | 64,089 |
2024-12-17 | $35.25 | $35.44 | $35.21 | $35.40 | $35.23 | 82,110 |
2024-12-16 | $35.64 | $35.83 | $35.64 | $35.64 | $35.47 | 34,092 |
2024-12-13 | $35.76 | $35.82 | $35.65 | $35.70 | $35.53 | 47,685 |
2024-12-12 | $35.98 | $35.98 | $35.72 | $35.78 | $35.61 | 62,271 |
2024-12-11 | $35.98 | $36.09 | $35.71 | $35.99 | $35.82 | 102,181 |
2024-12-10 | $35.92 | $36.08 | $35.88 | $36.00 | $35.83 | 153,624 |
2024-12-09 | $36.26 | $36.50 | $36.20 | $36.23 | $36.06 | 106,460 |
2024-12-06 | $35.89 | $36.23 | $35.07 | $35.82 | $35.65 | 50,729 |
2024-12-05 | $35.74 | $35.90 | $35.74 | $35.84 | $35.67 | 91,452 |
2024-12-04 | $35.63 | $35.81 | $35.54 | $35.81 | $35.64 | 180,803 |
2024-12-03 | $35.47 | $35.56 | $35.29 | $35.56 | $35.39 | 95,579 |
2024-12-02 | $35.36 | $35.38 | $35.17 | $35.31 | $35.14 | 47,189 |
2024-11-29 | $35.05 | $35.42 | $35.00 | $35.37 | $35.37 | 15,274 |
2024-11-27 | $35.50 | $35.64 | $35.33 | $35.46 | $35.46 | 36,354 |
2024-11-26 | $35.54 | $35.69 | $35.38 | $35.50 | $35.50 | 71,057 |
2024-11-25 | $35.61 | $35.80 | $35.49 | $35.67 | $35.67 | 53,557 |
2024-11-22 | $35.34 | $35.61 | $35.34 | $35.61 | $35.61 | 72,774 |
2024-11-21 | $35.61 | $35.67 | $35.50 | $35.61 | $35.61 | 53,917 |
2024-11-20 | $35.74 | $35.74 | $35.52 | $35.64 | $35.64 | 40,429 |
2024-11-19 | $35.58 | $35.84 | $35.57 | $35.74 | $35.74 | 102,381 |
2024-11-18 | $35.49 | $35.75 | $35.46 | $35.68 | $35.68 | 239,689 |
2024-11-15 | $35.26 | $35.45 | $35.13 | $35.31 | $35.31 | 550,800 |
2024-11-14 | $35.20 | $35.21 | $35.02 | $35.08 | $35.08 | 111,042 |
2024-11-13 | $35.37 | $35.43 | $35.15 | $35.23 | $35.23 | 587,907 |
2024-11-12 | $35.43 | $35.45 | $35.17 | $35.34 | $35.34 | 99,271 |
2024-11-11 | $35.75 | $35.95 | $35.54 | $35.64 | $35.64 | 89,049 |
2024-11-08 | $36.32 | $36.38 | $35.82 | $35.97 | $35.97 | 105,313 |
2024-11-07 | $36.44 | $36.63 | $36.35 | $36.53 | $36.53 | 140,835 |
2024-11-06 | $35.87 | $36.06 | $35.60 | $35.88 | $35.88 | 76,772 |
2024-11-05 | $36.36 | $36.56 | $36.28 | $36.44 | $36.44 | 33,746 |
2024-11-04 | $36.07 | $36.29 | $36.06 | $36.06 | $36.06 | 61,586 |
2024-11-01 | $36.01 | $36.16 | $35.95 | $36.06 | $36.06 | 52,884 |
2024-10-31 | $35.89 | $36.05 | $35.83 | $35.98 | $35.98 | 34,678 |
2024-10-30 | $36.12 | $36.21 | $35.89 | $36.12 | $36.12 | 35,452 |
2024-10-29 | $36.49 | $36.60 | $36.23 | $36.45 | $36.45 | 75,836 |
2024-10-28 | $36.51 | $36.69 | $36.46 | $36.64 | $36.64 | 53,337 |
2024-10-25 | $37.52 | $37.52 | $36.45 | $36.56 | $36.56 | 43,887 |
2024-10-24 | $36.57 | $36.82 | $36.50 | $36.69 | $36.69 | 41,145 |
2024-10-23 | $36.59 | $36.84 | $36.48 | $36.63 | $36.63 | 41,499 |
2024-10-22 | $36.83 | $36.99 | $36.75 | $36.96 | $36.96 | 40,777 |
2024-10-21 | $37.15 | $37.24 | $37.01 | $37.10 | $37.10 | 42,974 |
2024-10-18 | $37.42 | $37.52 | $37.31 | $37.33 | $37.33 | 35,364 |
2024-10-17 | $37.13 | $37.17 | $37.00 | $37.15 | $37.15 | 42,425 |
2024-10-16 | $37.10 | $37.28 | $37.10 | $37.22 | $37.22 | 59,982 |
2024-10-15 | $36.96 | $36.97 | $36.69 | $36.78 | $36.78 | 50,563 |
2024-10-14 | $37.02 | $37.28 | $36.99 | $37.20 | $37.20 | 86,209 |
2024-10-11 | $36.87 | $37.15 | $36.84 | $37.14 | $37.14 | 58,876 |
2024-10-10 | $36.94 | $37.07 | $36.86 | $37.05 | $37.05 | 74,923 |
2024-10-09 | $36.74 | $36.96 | $36.57 | $36.94 | $36.94 | 80,326 |
2024-10-08 | $37.72 | $37.72 | $37.00 | $37.21 | $37.21 | 89,898 |
2024-10-07 | $37.84 | $38.15 | $37.74 | $37.96 | $37.96 | 75,711 |
2024-10-04 | $37.51 | $37.75 | $37.43 | $37.56 | $37.56 | 115,484 |
2024-10-03 | $37.55 | $37.71 | $37.41 | $37.56 | $37.56 | 49,201 |
2024-10-02 | $37.85 | $38.06 | $37.83 | $37.96 | $37.96 | 175,954 |
2024-10-01 | $37.77 | $37.80 | $37.44 | $37.78 | $37.78 | 35,175 |
2024-09-30 | $37.84 | $37.84 | $37.54 | $37.67 | $37.67 | 61,098 |
2024-09-27 | $38.11 | $38.29 | $37.89 | $37.99 | $37.99 | 100,377 |
2024-09-26 | $38.52 | $38.96 | $38.17 | $38.33 | $38.33 | 100,173 |
2024-09-25 | $39.16 | $39.23 | $37.65 | $37.65 | $37.65 | 87,583 |
2024-09-24 | $37.80 | $38.09 | $37.69 | $37.98 | $37.98 | 289,454 |
2024-09-23 | $37.01 | $37.19 | $37.00 | $37.04 | $37.04 | 53,807 |
2024-09-20 | $37.57 | $37.86 | $36.54 | $37.45 | $36.87 | 24,011 |
2024-09-19 | $37.44 | $37.64 | $37.36 | $37.57 | $36.98 | 27,301 |
2024-09-18 | $37.13 | $37.41 | $37.01 | $37.14 | $36.56 | 25,980 |
2024-09-17 | $37.04 | $37.17 | $36.96 | $37.07 | $36.49 | 96,999 |
2024-09-16 | $36.92 | $36.95 | $36.85 | $36.94 | $36.36 | 26,234 |
2024-09-13 | $36.72 | $37.03 | $36.72 | $36.76 | $36.76 | 16,288 |
2024-09-12 | $36.34 | $36.58 | $36.28 | $36.47 | $36.47 | 39,492 |
2024-09-11 | $36.17 | $36.43 | $35.92 | $36.42 | $36.42 | 45,309 |
2024-09-10 | $36.32 | $36.55 | $36.21 | $36.42 | $36.42 | 41,398 |
2024-09-09 | $36.39 | $36.49 | $36.28 | $36.42 | $36.42 | 56,660 |
2024-09-06 | $36.78 | $36.78 | $36.33 | $36.45 | $36.45 | 47,875 |
2024-09-05 | $36.45 | $36.71 | $36.45 | $36.59 | $36.59 | 74,437 |
2024-09-04 | $36.24 | $36.45 | $36.09 | $36.33 | $36.33 | 55,690 |
2024-09-03 | $36.33 | $36.44 | $36.17 | $36.28 | $36.28 | 69,886 |
2024-08-30 | $36.51 | $36.61 | $36.36 | $36.56 | $36.56 | 26,702 |
2024-08-29 | $36.60 | $36.66 | $36.46 | $36.59 | $36.59 | 40,364 |
2024-08-28 | $36.57 | $36.76 | $36.52 | $36.72 | $36.72 | 26,110 |
2024-08-27 | $36.70 | $36.88 | $36.70 | $36.80 | $36.80 | 33,711 |
2024-08-26 | $36.67 | $36.84 | $36.63 | $36.76 | $36.76 | 84,822 |
2024-08-23 | $36.38 | $36.72 | $36.38 | $36.70 | $36.70 | 48,718 |
2024-08-22 | $36.22 | $36.38 | $36.00 | $36.03 | $36.03 | 30,943 |
2024-08-21 | $36.35 | $36.47 | $36.29 | $36.40 | $36.40 | 125,130 |
2024-08-20 | $36.43 | $36.47 | $36.24 | $36.41 | $36.41 | 31,038 |
2024-08-19 | $36.17 | $36.55 | $36.17 | $36.51 | $36.51 | 34,360 |
2024-08-16 | $35.84 | $36.00 | $35.78 | $36.00 | $36.00 | 35,906 |
2024-08-15 | $35.60 | $35.81 | $35.60 | $35.64 | $35.64 | 44,259 |
2024-08-14 | $35.48 | $35.61 | $35.45 | $35.58 | $35.58 | 88,602 |
2024-08-13 | $35.23 | $35.49 | $35.23 | $35.47 | $35.47 | 68,993 |
2024-08-12 | $35.12 | $35.20 | $35.07 | $35.16 | $35.16 | 37,099 |
2024-08-09 | $34.83 | $35.07 | $34.83 | $35.03 | $35.03 | 42,767 |
2024-08-08 | $34.64 | $34.90 | $34.41 | $34.89 | $34.89 | 96,713 |
2024-08-07 | $34.62 | $34.66 | $34.19 | $34.24 | $34.24 | 64,867 |
2024-08-06 | $33.76 | $34.14 | $33.71 | $34.01 | $34.01 | 143,344 |
2024-08-05 | $32.93 | $33.95 | $32.93 | $33.62 | $33.62 | 319,802 |
2024-08-02 | $34.45 | $34.67 | $34.45 | $34.61 | $34.61 | 85,818 |
2024-08-01 | $35.05 | $35.12 | $34.54 | $34.69 | $34.69 | 138,061 |
2024-07-31 | $34.77 | $35.22 | $34.77 | $35.12 | $35.12 | 145,533 |
2024-07-30 | $34.69 | $34.79 | $34.64 | $34.77 | $34.77 | 154,050 |
2024-07-29 | $34.66 | $34.83 | $34.57 | $34.67 | $34.67 | 446,100 |
2024-07-26 | $35.06 | $35.07 | $34.83 | $34.84 | $34.84 | 553,521 |
2024-07-25 | $35.00 | $35.08 | $34.75 | $34.96 | $34.96 | 43,593 |
2024-07-24 | $35.25 | $35.34 | $35.07 | $35.14 | $35.14 | 68,805 |
2024-07-23 | $35.36 | $35.39 | $35.15 | $35.16 | $35.16 | 30,363 |
2024-07-22 | $35.36 | $35.39 | $35.22 | $35.35 | $35.35 | 62,639 |
2024-07-19 | $35.42 | $35.49 | $35.07 | $35.08 | $35.08 | 70,726 |
2024-07-18 | $35.99 | $35.99 | $35.54 | $35.55 | $35.55 | 48,638 |
2024-07-17 | $36.12 | $36.12 | $35.90 | $35.97 | $35.97 | 59,779 |
2024-07-16 | $36.25 | $36.44 | $36.15 | $36.43 | $36.43 | 64,993 |
2024-07-15 | $36.54 | $36.54 | $36.25 | $36.39 | $36.39 | 101,209 |
2024-07-12 | $36.59 | $36.67 | $36.47 | $36.62 | $36.62 | 57,521 |
2024-07-11 | $36.44 | $36.45 | $36.27 | $36.39 | $36.39 | 67,866 |
2024-07-10 | $36.06 | $36.16 | $35.98 | $36.15 | $36.15 | 62,642 |
2024-07-09 | $36.12 | $36.16 | $35.95 | $36.04 | $36.04 | 119,251 |
2024-07-08 | $36.31 | $36.31 | $35.99 | $36.17 | $36.17 | 100,964 |
2024-07-05 | $36.20 | $36.22 | $35.95 | $36.06 | $36.06 | 148,709 |
2024-07-03 | $35.94 | $36.06 | $35.78 | $36.05 | $36.05 | 44,715 |
2024-07-02 | $35.78 | $35.78 | $35.52 | $35.69 | $35.69 | 94,011 |
2024-07-01 | $35.42 | $35.53 | $35.32 | $35.42 | $35.42 | 30,944 |
2024-06-28 | $35.38 | $35.50 | $35.30 | $35.30 | $35.30 | 55,511 |
2024-06-27 | $35.29 | $35.30 | $35.00 | $35.15 | $35.15 | 60,671 |
2024-06-26 | $35.34 | $35.34 | $35.05 | $35.18 | $35.18 | 74,051 |
2024-06-25 | $35.38 | $35.48 | $35.23 | $35.40 | $35.40 | 67,243 |
2024-06-24 | $35.52 | $35.63 | $35.45 | $35.47 | $35.47 | 49,651 |
2024-06-21 | $35.98 | $36.00 | $35.74 | $35.80 | $35.34 | 31,728 |
2024-06-20 | $35.99 | $36.05 | $35.83 | $36.04 | $36.04 | 63,448 |
2024-06-18 | $35.64 | $35.93 | $35.64 | $35.88 | $35.88 | 58,736 |
2024-06-17 | $35.49 | $35.56 | $35.12 | $35.52 | $35.52 | 29,479 |
2024-06-14 | $35.39 | $35.46 | $35.25 | $35.46 | $35.46 | 46,921 |
2024-06-13 | $35.42 | $35.44 | $35.16 | $35.26 | $35.26 | 72,016 |
2024-06-12 | $35.31 | $35.47 | $35.23 | $35.23 | $35.23 | 28,811 |
2024-06-11 | $35.19 | $35.27 | $34.95 | $35.09 | $35.09 | 76,361 |
2024-06-10 | $35.21 | $35.34 | $35.10 | $35.28 | $35.28 | 70,070 |
2024-06-07 | $35.29 | $35.35 | $34.99 | $34.99 | $34.99 | 75,232 |
2024-06-06 | $35.12 | $35.25 | $35.12 | $35.23 | $35.23 | 44,594 |
2024-06-05 | $35.21 | $35.25 | $35.00 | $35.24 | $35.24 | 72,580 |
2024-06-04 | $35.05 | $35.14 | $34.91 | $35.11 | $35.11 | 34,425 |
2024-06-03 | $35.50 | $35.50 | $35.13 | $35.35 | $35.35 | 33,011 |
2024-05-31 | $35.00 | $35.01 | $34.70 | $34.90 | $34.90 | 50,770 |
2024-05-30 | $35.00 | $35.25 | $35.00 | $35.10 | $35.10 | 59,504 |
2024-05-29 | $35.41 | $35.41 | $35.06 | $35.28 | $35.28 | 117,838 |
2024-05-28 | $35.61 | $35.73 | $35.54 | $35.67 | $35.67 | 30,033 |
2024-05-24 | $35.74 | $35.81 | $35.65 | $35.69 | $35.69 | 56,896 |
2024-05-23 | $35.98 | $36.02 | $35.51 | $35.64 | $35.64 | 51,510 |
2024-05-22 | $35.88 | $36.05 | $35.82 | $35.95 | $35.95 | 43,805 |
2024-05-21 | $36.12 | $36.12 | $35.87 | $35.93 | $35.93 | 81,614 |
2024-05-20 | $36.06 | $36.14 | $36.00 | $36.10 | $36.10 | 47,015 |
2024-05-17 | $36.04 | $36.16 | $35.92 | $36.11 | $36.11 | 70,293 |
2024-05-16 | $35.92 | $35.97 | $35.78 | $35.78 | $35.78 | 259,362 |
2024-05-15 | $35.36 | $35.66 | $35.36 | $35.62 | $35.62 | 58,372 |
2024-05-14 | $35.24 | $35.36 | $35.23 | $35.30 | $35.30 | 49,183 |
2024-05-13 | $35.40 | $35.40 | $35.25 | $35.34 | $35.34 | 64,451 |
2024-05-10 | $35.29 | $35.34 | $35.08 | $35.18 | $35.18 | 59,538 |
2024-05-09 | $34.68 | $34.87 | $34.61 | $34.75 | $34.75 | 233,936 |
2024-05-08 | $34.38 | $34.55 | $34.38 | $34.53 | $34.53 | 45,053 |
2024-05-07 | $34.54 | $34.54 | $34.41 | $34.48 | $34.48 | 38,513 |
2024-05-06 | $34.59 | $34.63 | $34.44 | $34.63 | $34.63 | 74,088 |
2024-05-03 | $34.58 | $34.58 | $34.30 | $34.42 | $34.42 | 52,951 |
2024-05-02 | $34.14 | $34.47 | $34.04 | $34.46 | $34.46 | 116,456 |
2024-05-01 | $33.67 | $34.10 | $33.67 | $33.87 | $33.87 | 90,851 |
2024-04-30 | $33.93 | $33.95 | $33.70 | $33.77 | $33.77 | 47,553 |
2024-04-29 | $33.90 | $34.05 | $33.90 | $34.05 | $34.05 | 130,084 |
2024-04-26 | $33.72 | $33.72 | $33.52 | $33.61 | $33.61 | 302,452 |
2024-04-25 | $33.25 | $33.48 | $33.19 | $33.46 | $33.46 | 67,044 |
2024-04-24 | $33.22 | $33.26 | $32.99 | $33.15 | $33.15 | 254,833 |
2024-04-23 | $32.97 | $33.09 | $32.72 | $33.01 | $33.01 | 142,162 |
2024-04-22 | $32.84 | $33.08 | $32.64 | $32.97 | $32.97 | 83,399 |
2024-04-19 | $32.94 | $33.06 | $32.70 | $33.01 | $33.01 | 258,728 |
2024-04-18 | $32.81 | $33.03 | $32.72 | $32.90 | $32.90 | 109,846 |
2024-04-17 | $32.63 | $32.81 | $32.51 | $32.71 | $32.71 | 299,139 |
2024-04-16 | $32.56 | $32.60 | $32.37 | $32.46 | $32.46 | 61,083 |
2024-04-15 | $33.11 | $33.11 | $32.74 | $32.76 | $32.76 | 88,972 |
2024-04-12 | $33.20 | $33.47 | $32.88 | $32.90 | $32.90 | 124,959 |
2024-04-11 | $33.58 | $33.58 | $33.30 | $33.42 | $33.42 | 46,891 |
2024-04-10 | $33.56 | $33.56 | $33.25 | $33.44 | $33.44 | 85,331 |
2024-04-09 | $33.83 | $33.83 | $33.60 | $33.73 | $33.73 | 37,372 |
2024-04-08 | $33.68 | $33.69 | $33.50 | $33.55 | $33.55 | 341,574 |
2024-04-05 | $33.34 | $33.65 | $33.10 | $33.30 | $33.30 | 69,704 |
2024-04-04 | $33.75 | $33.80 | $33.36 | $33.36 | $33.36 | 62,252 |
2024-04-03 | $33.46 | $33.65 | $33.40 | $33.63 | $33.63 | 59,646 |
2024-04-02 | $33.40 | $33.66 | $33.40 | $33.55 | $33.55 | 432,291 |
2024-04-01 | $33.52 | $33.66 | $33.26 | $33.39 | $33.39 | 153,980 |
2024-03-28 | $33.45 | $33.51 | $33.38 | $33.51 | $33.51 | 81,185 |
2024-03-27 | $33.45 | $33.50 | $33.35 | $33.43 | $33.43 | 67,722 |
2024-03-26 | $33.56 | $33.56 | $33.20 | $33.39 | $33.39 | 265,133 |
2024-03-25 | $33.59 | $33.60 | $33.50 | $33.58 | $33.58 | 58,591 |
2024-03-22 | $33.78 | $33.78 | $33.50 | $33.58 | $33.58 | 46,769 |
2024-03-21 | $34.12 | $34.12 | $33.75 | $33.99 | $33.99 | 44,531 |
2024-03-20 | $33.55 | $33.92 | $33.52 | $33.92 | $33.92 | 49,677 |
2024-03-19 | $33.65 | $33.74 | $33.43 | $33.72 | $33.72 | 89,769 |
2024-03-18 | $33.92 | $33.92 | $33.63 | $33.72 | $33.72 | 55,004 |
2024-03-15 | $33.94 | $33.98 | $33.85 | $33.86 | $33.68 | 73,130 |
2024-03-14 | $34.00 | $34.00 | $33.80 | $33.88 | $33.70 | 58,265 |
2024-03-13 | $33.88 | $34.00 | $33.87 | $33.99 | $33.81 | 84,711 |
2024-03-12 | $33.95 | $34.07 | $33.87 | $34.00 | $33.82 | 70,543 |
2024-03-11 | $33.80 | $33.81 | $33.67 | $33.81 | $33.63 | 48,825 |
2024-03-08 | $33.65 | $33.87 | $33.65 | $33.80 | $33.62 | 74,704 |
2024-03-07 | $33.52 | $33.78 | $33.52 | $33.75 | $33.57 | 61,086 |
2024-03-06 | $33.61 | $33.66 | $33.46 | $33.64 | $33.47 | 70,677 |
2024-03-05 | $33.35 | $33.35 | $33.13 | $33.18 | $33.01 | 92,238 |
2024-03-04 | $33.39 | $33.44 | $33.25 | $33.28 | $33.11 | 89,772 |
2024-03-01 | $33.30 | $33.36 | $33.03 | $33.35 | $33.35 | 73,905 |
2024-02-29 | $33.18 | $33.48 | $32.84 | $32.92 | $32.92 | 121,018 |
2024-02-28 | $33.31 | $33.31 | $32.89 | $32.96 | $32.96 | 67,777 |
2024-02-27 | $33.35 | $33.50 | $33.34 | $33.45 | $33.45 | 62,092 |
2024-02-26 | $33.60 | $33.60 | $33.40 | $33.55 | $33.55 | 83,714 |
2024-02-23 | $33.40 | $33.63 | $33.40 | $33.54 | $33.54 | 90,177 |
2024-02-22 | $33.50 | $33.58 | $33.42 | $33.58 | $33.58 | 53,165 |
2024-02-21 | $33.10 | $33.26 | $33.05 | $33.22 | $33.22 | 146,903 |
2024-02-20 | $33.10 | $33.21 | $33.00 | $33.21 | $33.21 | 78,282 |
2024-02-16 | $32.69 | $32.74 | $32.61 | $32.71 | $32.71 | 41,956 |
2024-02-15 | $32.37 | $32.69 | $32.37 | $32.51 | $32.51 | 74,126 |
2024-02-14 | $32.42 | $32.66 | $32.12 | $32.37 | $32.37 | 86,994 |
2024-02-13 | $32.28 | $32.39 | $31.90 | $32.08 | $32.08 | 31,672 |
2024-02-12 | $32.47 | $32.74 | $32.37 | $32.58 | $32.58 | 129,387 |
2024-02-09 | $32.38 | $32.73 | $32.17 | $32.46 | $32.46 | 86,908 |
2024-02-08 | $32.59 | $32.59 | $32.31 | $32.47 | $32.47 | 42,047 |
2024-02-07 | $32.70 | $32.79 | $32.50 | $32.59 | $32.59 | 116,420 |
2024-02-06 | $32.74 | $32.90 | $32.41 | $32.77 | $32.77 | 97,818 |
2024-02-05 | $32.24 | $32.32 | $32.12 | $32.26 | $32.26 | 59,920 |
2024-02-02 | $32.25 | $32.25 | $32.07 | $32.20 | $32.20 | 97,838 |
2024-02-01 | $32.15 | $32.35 | $32.12 | $32.21 | $32.21 | 146,411 |
2024-01-31 | $32.35 | $32.46 | $32.12 | $32.15 | $32.15 | 101,198 |
2024-01-30 | $32.32 | $32.40 | $32.15 | $32.29 | $32.29 | 100,269 |
2024-01-29 | $32.57 | $32.67 | $32.26 | $32.53 | $32.53 | 77,590 |
2024-01-26 | $32.33 | $32.37 | $32.14 | $32.24 | $32.24 | 76,237 |
2024-01-25 | $32.21 | $32.44 | $32.19 | $32.33 | $32.33 | 331,752 |
2024-01-24 | $32.05 | $32.17 | $32.01 | $32.06 | $32.06 | 107,838 |
2024-01-23 | $31.58 | $31.65 | $31.46 | $31.57 | $31.57 | 149,600 |
2024-01-22 | $31.49 | $31.51 | $31.29 | $31.47 | $31.47 | 101,810 |
2024-01-19 | $31.34 | $31.59 | $31.22 | $31.58 | $31.58 | 130,488 |
2024-01-18 | $31.23 | $31.30 | $30.92 | $31.07 | $31.07 | 288,788 |
2024-01-17 | $31.24 | $31.24 | $31.01 | $31.19 | $31.19 | 117,092 |
2024-01-16 | $31.91 | $31.91 | $31.59 | $31.60 | $31.60 | 159,330 |
2024-01-12 | $32.26 | $32.26 | $32.06 | $32.10 | $32.10 | 100,323 |
2024-01-11 | $32.01 | $32.10 | $31.84 | $31.97 | $31.97 | 59,937 |
2024-01-10 | $32.00 | $32.06 | $31.89 | $31.97 | $31.97 | 69,456 |
2024-01-09 | $32.02 | $32.14 | $31.86 | $32.00 | $32.00 | 76,027 |
2024-01-08 | $32.04 | $32.22 | $31.95 | $32.14 | $32.14 | 115,685 |
2024-01-05 | $32.15 | $32.40 | $32.15 | $32.25 | $32.25 | 71,480 |
2024-01-04 | $32.18 | $32.24 | $32.10 | $32.12 | $32.12 | 95,844 |
2024-01-03 | $32.00 | $32.09 | $31.88 | $32.08 | $32.08 | 86,565 |
2024-01-02 | $32.43 | $32.43 | $31.99 | $31.99 | $31.99 | 348,206 |
2023-12-29 | $32.43 | $32.69 | $32.39 | $32.52 | $32.52 | 132,665 |
2023-12-28 | $32.37 | $32.38 | $32.24 | $32.31 | $32.31 | 74,413 |
2023-12-27 | $32.06 | $32.15 | $31.99 | $32.15 | $32.15 | 64,291 |
2023-12-26 | $31.87 | $32.11 | $31.87 | $31.92 | $31.92 | 89,709 |
2023-12-22 | $31.73 | $31.93 | $31.50 | $31.72 | $31.72 | 122,862 |
2023-12-21 | $31.49 | $31.66 | $31.48 | $31.66 | $31.66 | 31,722 |
2023-12-20 | $31.51 | $31.51 | $31.06 | $31.11 | $31.11 | 49,131 |
2023-12-19 | $31.59 | $31.60 | $31.44 | $31.55 | $31.55 | 48,761 |
2023-12-18 | $31.60 | $31.60 | $31.23 | $31.50 | $31.50 | 90,369 |
2023-12-15 | $31.89 | $31.91 | $31.59 | $31.70 | $31.70 | 145,841 |
2023-12-14 | $31.71 | $31.98 | $31.65 | $31.98 | $31.98 | 36,888 |
2023-12-13 | $31.17 | $31.52 | $31.04 | $31.52 | $31.52 | 196,638 |
2023-12-12 | $31.02 | $31.10 | $30.96 | $31.03 | $31.03 | 88,640 |
2023-12-11 | $30.95 | $31.04 | $30.87 | $30.96 | $30.96 | 104,752 |
2023-12-08 | $31.00 | $31.00 | $30.86 | $30.92 | $30.92 | 74,561 |
2023-12-07 | $31.14 | $31.22 | $31.05 | $31.21 | $31.21 | 64,768 |
2023-12-06 | $31.16 | $31.22 | $31.04 | $31.04 | $31.04 | 68,392 |
2023-12-05 | $31.01 | $31.07 | $30.92 | $31.01 | $31.01 | 114,216 |
2023-12-04 | $31.14 | $31.18 | $31.02 | $31.06 | $31.06 | 143,909 |
2023-12-01 | $31.14 | $31.31 | $31.00 | $31.22 | $31.22 | 169,831 |
2023-11-30 | $31.17 | $31.18 | $30.90 | $31.00 | $31.00 | 442,814 |
2023-11-29 | $31.28 | $31.45 | $31.15 | $31.15 | $31.15 | 265,853 |
2023-11-28 | $31.08 | $31.26 | $30.95 | $31.19 | $31.19 | 1,275,934 |
2023-11-27 | $30.91 | $30.95 | $30.81 | $30.82 | $30.82 | 57,307 |
2023-11-24 | $30.98 | $31.13 | $30.95 | $31.04 | $31.04 | 30,348 |
2023-11-22 | $31.13 | $31.19 | $30.83 | $30.93 | $30.93 | 61,943 |
2023-11-21 | $31.08 | $31.19 | $31.02 | $31.08 | $31.08 | 34,682 |
2023-11-20 | $30.89 | $31.10 | $30.78 | $31.03 | $31.03 | 46,784 |
2023-11-17 | $30.67 | $30.67 | $30.53 | $30.63 | $30.63 | 92,621 |
2023-11-16 | $30.46 | $30.54 | $30.27 | $30.44 | $30.44 | 31,306 |
2023-11-15 | $30.54 | $30.54 | $30.19 | $30.47 | $30.47 | 49,553 |
2023-11-14 | $30.17 | $30.50 | $30.11 | $30.50 | $30.50 | 85,697 |
2023-11-13 | $29.56 | $29.83 | $29.56 | $29.77 | $29.77 | 89,216 |
2023-11-10 | $29.66 | $29.67 | $29.40 | $29.58 | $29.58 | 32,422 |
2023-11-09 | $29.63 | $29.70 | $29.40 | $29.50 | $29.50 | 23,295 |
2023-11-08 | $29.69 | $29.75 | $29.62 | $29.62 | $29.62 | 40,577 |
2023-11-07 | $29.66 | $29.74 | $29.53 | $29.68 | $29.68 | 26,491 |
2023-11-06 | $29.94 | $29.94 | $29.75 | $29.82 | $29.82 | 194,008 |
2023-11-03 | $29.75 | $29.79 | $29.41 | $29.72 | $29.72 | 29,355 |
2023-11-02 | $29.32 | $29.32 | $29.09 | $29.25 | $29.25 | 115,944 |
2023-11-01 | $28.87 | $29.08 | $28.79 | $29.05 | $29.05 | 31,820 |
2023-10-31 | $28.81 | $28.83 | $28.70 | $28.75 | $28.75 | 31,329 |
2023-10-30 | $29.07 | $29.09 | $28.90 | $28.99 | $28.99 | 26,078 |
2023-10-27 | $29.12 | $29.12 | $28.77 | $28.83 | $28.83 | 132,896 |
2023-10-26 | $28.80 | $28.89 | $28.72 | $28.83 | $28.83 | 28,626 |
2023-10-25 | $29.05 | $29.19 | $28.90 | $29.19 | $29.19 | 25,900 |
2023-10-24 | $29.06 | $29.26 | $29.06 | $29.24 | $29.24 | 38,520 |
2023-10-23 | $28.76 | $29.01 | $28.73 | $28.96 | $28.96 | 153,650 |
2023-10-20 | $29.05 | $29.08 | $28.85 | $28.94 | $28.94 | 37,832 |
2023-10-19 | $29.27 | $29.35 | $29.14 | $29.23 | $29.23 | 167,041 |
2023-10-18 | $29.40 | $29.50 | $29.25 | $29.25 | $29.25 | 49,415 |
2023-10-17 | $29.61 | $29.91 | $29.61 | $29.76 | $29.76 | 47,486 |
2023-10-16 | $29.78 | $30.00 | $29.73 | $30.00 | $30.00 | 44,044 |
2023-10-13 | $29.82 | $29.93 | $29.60 | $29.69 | $29.69 | 56,416 |
2023-10-12 | $29.98 | $29.98 | $29.75 | $29.77 | $29.77 | 51,435 |
2023-10-11 | $29.97 | $29.97 | $29.75 | $29.90 | $29.90 | 45,396 |
2023-10-10 | $29.66 | $29.99 | $29.62 | $29.83 | $29.83 | 136,389 |
2023-10-09 | $29.48 | $29.63 | $29.31 | $29.57 | $29.57 | 57,039 |
2023-10-06 | $29.19 | $29.77 | $29.19 | $29.72 | $29.72 | 55,896 |
2023-10-05 | $29.30 | $29.33 | $29.12 | $29.26 | $29.26 | 32,547 |
2023-10-04 | $29.35 | $29.48 | $29.17 | $29.28 | $29.28 | 172,645 |
2023-10-03 | $29.50 | $29.50 | $29.19 | $29.32 | $29.32 | 43,228 |
2023-10-02 | $29.86 | $29.86 | $29.69 | $29.81 | $29.81 | 179,460 |
2023-09-29 | $29.89 | $29.91 | $29.65 | $29.78 | $29.78 | 15,331 |
2023-09-28 | $29.74 | $29.75 | $29.64 | $29.70 | $29.70 | 15,592 |
2023-09-27 | $29.73 | $29.75 | $29.58 | $29.69 | $29.69 | 42,345 |
2023-09-26 | $29.79 | $29.82 | $29.58 | $29.58 | $29.58 | 34,583 |
2023-09-25 | $29.91 | $29.92 | $29.74 | $29.88 | $29.88 | 18,161 |
2023-09-22 | $30.00 | $30.31 | $29.94 | $30.08 | $30.08 | 45,175 |
2023-09-21 | $29.86 | $29.99 | $29.63 | $29.74 | $29.74 | 55,279 |
2023-09-20 | $30.27 | $30.38 | $30.13 | $30.15 | $30.15 | 38,812 |
2023-09-19 | $30.22 | $30.32 | $30.06 | $30.22 | $30.22 | 92,967 |
2023-09-18 | $29.93 | $30.33 | $29.86 | $30.06 | $30.06 | 40,396 |
2023-09-15 | $30.85 | $31.00 | $30.82 | $30.97 | $30.08 | 19,423 |
2023-09-14 | $30.98 | $31.08 | $30.83 | $31.00 | $30.11 | 102,705 |
2023-09-13 | $30.80 | $30.82 | $30.60 | $30.76 | $29.88 | 24,652 |
2023-09-12 | $30.58 | $30.66 | $30.51 | $30.65 | $29.77 | 22,142 |
2023-09-11 | $30.78 | $30.86 | $30.57 | $30.76 | $29.88 | 32,922 |
2023-09-08 | $30.62 | $30.64 | $30.51 | $30.60 | $29.72 | 31,762 |
2023-09-07 | $30.44 | $30.58 | $30.34 | $30.52 | $29.65 | 37,285 |
2023-09-06 | $30.68 | $30.71 | $30.56 | $30.67 | $29.79 | 193,659 |
2023-09-05 | $30.54 | $30.60 | $30.46 | $30.50 | $29.63 | 34,311 |
2023-09-01 | $30.78 | $30.78 | $30.45 | $30.59 | $29.71 | 39,973 |
2023-08-31 | $30.51 | $30.55 | $30.30 | $30.35 | $29.48 | 55,177 |
2023-08-30 | $30.61 | $30.68 | $30.50 | $30.56 | $29.68 | 58,997 |
2023-08-29 | $30.40 | $30.70 | $30.40 | $30.70 | $29.82 | 29,471 |
2023-08-28 | $30.14 | $30.32 | $30.14 | $30.32 | $29.45 | 16,399 |
2023-08-25 | $30.29 | $30.29 | $30.02 | $30.10 | $30.10 | 11,040 |
2023-08-24 | $30.16 | $30.18 | $30.05 | $30.14 | $30.14 | 9,439 |
2023-08-23 | $30.30 | $30.32 | $30.20 | $30.22 | $30.22 | 23,200 |
2023-08-22 | $30.04 | $30.04 | $29.81 | $29.85 | $29.85 | 22,856 |
2023-08-21 | $29.83 | $30.03 | $29.77 | $29.77 | $29.77 | 29,559 |
2023-08-18 | $29.96 | $30.31 | $29.70 | $30.01 | $30.01 | 35,687 |
2023-08-17 | $30.23 | $30.25 | $30.06 | $30.11 | $30.11 | 30,171 |
2023-08-16 | $30.14 | $30.22 | $29.89 | $29.95 | $29.95 | 30,364 |
2023-08-15 | $30.25 | $30.25 | $29.73 | $30.00 | $30.00 | 22,893 |
2023-08-14 | $29.72 | $29.72 | $29.51 | $29.61 | $29.61 | 34,035 |
2023-08-11 | $29.92 | $29.92 | $29.78 | $29.79 | $29.79 | 34,976 |
2023-08-10 | $30.16 | $30.16 | $29.90 | $29.90 | $29.90 | 34,297 |
2023-08-09 | $30.19 | $30.19 | $30.05 | $30.14 | $30.14 | 104,133 |
2023-08-08 | $30.01 | $30.06 | $29.94 | $30.04 | $30.04 | 90,744 |
2023-08-07 | $30.31 | $30.31 | $30.20 | $30.27 | $30.27 | 12,973 |
2023-08-04 | $30.05 | $30.26 | $30.03 | $30.14 | $30.14 | 11,077 |
2023-08-03 | $29.88 | $30.03 | $29.86 | $29.97 | $29.97 | 20,810 |
2023-08-02 | $30.25 | $30.45 | $30.19 | $30.19 | $30.19 | 14,951 |
2023-08-01 | $30.73 | $31.07 | $30.72 | $30.98 | $30.98 | 33,299 |
2023-07-31 | $31.28 | $31.62 | $31.20 | $31.22 | $31.22 | 31,129 |
2023-07-28 | $31.78 | $32.08 | $31.78 | $32.04 | $32.04 | 48,861 |
2023-07-27 | $31.24 | $31.48 | $31.11 | $31.19 | $31.19 | 22,537 |
2023-07-26 | $31.17 | $31.57 | $31.16 | $31.50 | $31.50 | 37,269 |
2023-07-25 | $31.38 | $31.53 | $31.31 | $31.53 | $31.53 | 25,609 |
2023-07-24 | $30.89 | $31.19 | $30.89 | $31.19 | $31.19 | 33,075 |
2023-07-21 | $30.54 | $30.60 | $30.51 | $30.51 | $30.51 | 9,234 |
2023-07-20 | $30.22 | $30.24 | $30.06 | $30.21 | $30.21 | 30,359 |
2023-07-19 | $30.16 | $30.18 | $29.91 | $30.02 | $30.02 | 19,622 |
2023-07-18 | $30.30 | $30.56 | $30.29 | $30.35 | $30.35 | 26,111 |
2023-07-17 | $30.21 | $30.38 | $30.09 | $30.35 | $30.35 | 18,253 |
2023-07-14 | $30.21 | $30.25 | $30.08 | $30.15 | $30.15 | 15,017 |
2023-07-13 | $29.76 | $30.03 | $29.68 | $30.03 | $30.03 | 52,260 |
2023-07-12 | $29.24 | $29.47 | $29.24 | $29.42 | $29.42 | 13,302 |
2023-07-11 | $28.59 | $28.69 | $28.44 | $28.66 | $28.66 | 33,953 |
2023-07-10 | $28.20 | $28.29 | $28.16 | $28.25 | $28.25 | 24,077 |
2023-07-07 | $28.21 | $28.48 | $28.21 | $28.35 | $28.35 | 13,894 |
2023-07-06 | $28.38 | $28.38 | $28.17 | $28.20 | $28.20 | 14,826 |
2023-07-05 | $28.96 | $29.04 | $28.83 | $28.88 | $28.88 | 17,515 |
2023-07-03 | $29.01 | $29.07 | $28.75 | $29.01 | $29.01 | 15,182 |
2023-06-30 | $28.41 | $28.60 | $28.36 | $28.45 | $28.45 | 32,491 |
2023-06-29 | $28.19 | $28.31 | $28.19 | $28.22 | $28.22 | 17,483 |
2023-06-28 | $28.30 | $28.35 | $28.20 | $28.29 | $28.29 | 23,641 |
2023-06-27 | $28.36 | $28.46 | $28.28 | $28.33 | $28.33 | 34,660 |
2023-06-26 | $28.52 | $28.54 | $28.36 | $28.45 | $28.45 | 67,668 |
2023-06-23 | $28.53 | $28.53 | $28.23 | $28.45 | $28.45 | 17,640 |
2023-06-22 | $28.79 | $28.86 | $28.67 | $28.77 | $28.77 | 18,952 |
2023-06-21 | $28.97 | $28.97 | $28.77 | $28.93 | $28.93 | 25,810 |
2023-06-20 | $28.88 | $28.88 | $28.51 | $28.59 | $28.59 | 50,364 |
2023-06-16 | $29.59 | $29.59 | $29.37 | $29.54 | $29.54 | 23,519 |
2023-06-15 | $29.55 | $29.67 | $29.27 | $29.66 | $29.66 | 39,254 |
2023-06-14 | $29.22 | $29.39 | $29.03 | $29.11 | $29.11 | 22,483 |
2023-06-13 | $29.24 | $29.33 | $29.07 | $29.18 | $29.18 | 16,101 |
2023-06-12 | $28.97 | $28.99 | $28.84 | $28.90 | $28.90 | 22,413 |
2023-06-09 | $28.84 | $29.15 | $28.83 | $29.07 | $29.07 | 23,188 |
2023-06-08 | $28.47 | $28.77 | $28.47 | $28.71 | $28.71 | 21,675 |
2023-06-07 | $28.65 | $28.77 | $28.47 | $28.51 | $28.51 | 31,013 |
2023-06-06 | $28.23 | $28.55 | $28.15 | $28.55 | $28.55 | 71,166 |
2023-06-05 | $28.04 | $28.18 | $28.04 | $28.13 | $28.13 | 17,500 |
2023-06-02 | $28.11 | $28.16 | $27.88 | $28.14 | $28.14 | 21,807 |
2023-06-01 | $27.41 | $27.61 | $27.34 | $27.55 | $27.55 | 11,320 |
2023-05-31 | $27.35 | $27.38 | $27.13 | $27.37 | $27.37 | 35,546 |
2023-05-30 | $27.40 | $27.60 | $27.40 | $27.50 | $27.50 | 22,147 |
2023-05-26 | $27.48 | $27.52 | $27.41 | $27.41 | $27.41 | 8,006 |
2023-05-25 | $27.12 | $27.27 | $27.12 | $27.20 | $27.20 | 5,197 |
2023-05-24 | $27.28 | $27.28 | $27.09 | $27.15 | $27.15 | 11,994 |
2023-05-23 | $27.46 | $27.56 | $27.27 | $27.35 | $27.35 | 22,743 |
2023-05-22 | $27.76 | $27.81 | $27.61 | $27.75 | $27.75 | 13,633 |
2023-05-19 | $27.72 | $27.78 | $27.54 | $27.74 | $27.74 | 38,738 |
2023-05-18 | $27.46 | $27.52 | $27.34 | $27.48 | $27.48 | 58,922 |
2023-05-17 | $27.25 | $27.33 | $27.11 | $27.26 | $27.26 | 38,609 |
2023-05-16 | $27.25 | $27.30 | $27.16 | $27.20 | $27.20 | 27,087 |
2023-05-15 | $27.15 | $27.31 | $27.13 | $27.30 | $27.30 | 11,183 |
2023-05-12 | $27.00 | $27.11 | $26.97 | $27.00 | $27.00 | 12,924 |
2023-05-11 | $26.85 | $27.16 | $26.85 | $27.05 | $27.05 | 107,535 |
2023-05-10 | $27.22 | $27.45 | $27.08 | $27.30 | $27.30 | 39,247 |
2023-05-09 | $27.46 | $27.84 | $27.40 | $27.50 | $27.50 | 30,126 |
2023-05-08 | $27.67 | $27.70 | $27.57 | $27.67 | $27.67 | 27,614 |
2023-05-05 | $27.14 | $27.35 | $27.14 | $27.35 | $27.35 | 19,371 |
2023-05-04 | $26.99 | $27.07 | $26.84 | $26.99 | $26.99 | 20,468 |
2023-05-03 | $26.55 | $26.73 | $26.50 | $26.57 | $26.57 | 14,303 |
2023-05-02 | $26.90 | $26.90 | $26.52 | $26.52 | $26.52 | 14,440 |
2023-05-01 | $26.67 | $26.96 | $26.62 | $26.63 | $26.63 | 12,950 |
2023-04-28 | $26.64 | $26.84 | $26.64 | $26.78 | $26.78 | 18,556 |
2023-04-27 | $26.47 | $26.66 | $26.42 | $26.61 | $26.61 | 13,780 |
2023-04-26 | $26.34 | $26.42 | $26.18 | $26.28 | $26.28 | 18,244 |
2023-04-25 | $26.29 | $26.37 | $26.06 | $26.07 | $26.07 | 14,612 |
2023-04-24 | $26.52 | $26.61 | $26.44 | $26.47 | $26.47 | 38,116 |
2023-04-21 | $26.62 | $26.62 | $26.45 | $26.55 | $26.55 | 20,499 |
2023-04-20 | $26.68 | $26.89 | $26.68 | $26.81 | $26.81 | 49,292 |
2023-04-19 | $26.72 | $26.81 | $26.72 | $26.77 | $26.77 | 10,412 |
2023-04-18 | $27.09 | $27.14 | $26.94 | $27.02 | $27.02 | 11,849 |
2023-04-17 | $26.99 | $27.03 | $26.91 | $27.03 | $27.03 | 13,550 |
2023-04-14 | $26.94 | $26.94 | $26.80 | $26.81 | $26.81 | 6,480 |
2023-04-13 | $26.93 | $26.93 | $26.84 | $26.91 | $26.91 | 12,271 |
2023-04-12 | $26.86 | $26.96 | $26.77 | $26.78 | $26.78 | 73,621 |
2023-04-11 | $26.61 | $26.75 | $26.58 | $26.69 | $26.69 | 15,458 |
2023-04-10 | $26.11 | $26.34 | $26.11 | $26.20 | $26.20 | 13,136 |
2023-04-06 | $26.29 | $26.41 | $26.19 | $26.33 | $26.33 | 8,038 |
2023-04-05 | $26.30 | $26.30 | $26.18 | $26.27 | $26.27 | 89,184 |
2023-04-04 | $26.38 | $26.40 | $26.27 | $26.33 | $26.33 | 7,053 |
2023-04-03 | $26.26 | $26.32 | $26.16 | $26.25 | $26.25 | 18,013 |
2023-03-31 | $26.22 | $26.30 | $26.18 | $26.19 | $26.19 | 6,523 |
2023-03-30 | $26.28 | $26.32 | $26.12 | $26.27 | $26.27 | 14,156 |
2023-03-29 | $25.96 | $26.10 | $25.92 | $26.00 | $26.00 | 12,361 |
2023-03-28 | $25.84 | $26.00 | $25.82 | $25.91 | $25.91 | 17,660 |
2023-03-27 | $25.82 | $25.87 | $25.59 | $25.75 | $25.75 | 6,512 |
2023-03-24 | $25.72 | $25.81 | $25.65 | $25.81 | $25.81 | 11,657 |
2023-03-23 | $25.89 | $26.07 | $25.80 | $25.85 | $25.85 | 23,074 |
2023-03-22 | $25.69 | $26.04 | $25.68 | $25.79 | $25.79 | 20,198 |
2023-03-21 | $25.54 | $25.54 | $25.42 | $25.52 | $25.52 | 11,270 |
2023-03-20 | $25.20 | $25.53 | $25.20 | $25.42 | $25.42 | 40,913 |
2023-03-17 | $25.54 | $25.65 | $25.40 | $25.47 | $25.41 | 17,960 |
2023-03-16 | $25.22 | $25.46 | $25.21 | $25.45 | $25.39 | 15,560 |
2023-03-15 | $25.20 | $25.20 | $25.02 | $25.11 | $25.11 | 7,616 |
2023-03-14 | $25.26 | $25.37 | $25.08 | $25.34 | $25.34 | 23,261 |
2023-03-13 | $25.37 | $25.56 | $25.35 | $25.47 | $25.47 | 25,311 |
2023-03-10 | $25.29 | $25.55 | $25.26 | $25.31 | $25.31 | 41,409 |
2023-03-09 | $25.67 | $25.77 | $25.35 | $25.46 | $25.46 | 24,260 |
2023-03-08 | $25.75 | $25.90 | $25.75 | $25.81 | $25.81 | 21,953 |
2023-03-07 | $25.96 | $25.97 | $25.77 | $25.78 | $25.78 | 16,116 |
2023-03-06 | $25.80 | $25.93 | $25.72 | $25.72 | $25.72 | 18,199 |
2023-03-03 | $25.59 | $25.73 | $25.53 | $25.73 | $25.73 | 20,976 |
2023-03-02 | $25.33 | $25.49 | $25.28 | $25.39 | $25.39 | 12,763 |
2023-03-01 | $25.25 | $25.32 | $25.03 | $25.26 | $25.26 | 27,399 |
2023-02-28 | $25.08 | $25.12 | $24.96 | $24.98 | $24.98 | 40,508 |
2023-02-27 | $25.33 | $25.33 | $25.12 | $25.17 | $25.17 | 170,292 |
2023-02-24 | $25.29 | $25.29 | $25.14 | $25.22 | $25.22 | 16,021 |
2023-02-23 | $25.76 | $25.76 | $25.45 | $25.57 | $25.57 | 14,632 |
2023-02-22 | $25.55 | $25.70 | $25.38 | $25.46 | $25.46 | 28,432 |
2023-02-21 | $25.47 | $25.67 | $25.47 | $25.58 | $25.58 | 25,233 |
2023-02-17 | $25.46 | $25.48 | $25.38 | $25.44 | $25.44 | 27,697 |
2023-02-16 | $25.48 | $25.60 | $25.38 | $25.52 | $25.52 | 10,244 |
2023-02-15 | $25.36 | $25.50 | $25.31 | $25.50 | $25.50 | 23,720 |
2023-02-14 | $25.50 | $25.78 | $25.50 | $25.71 | $25.71 | 32,261 |
2023-02-13 | $25.44 | $25.74 | $25.44 | $25.62 | $25.62 | 17,939 |
2023-02-10 | $25.55 | $25.55 | $25.37 | $25.47 | $25.47 | 6,011 |
2023-02-09 | $25.93 | $25.93 | $25.59 | $25.64 | $25.64 | 18,768 |
2023-02-08 | $25.64 | $25.70 | $25.51 | $25.62 | $25.62 | 20,803 |
2023-02-07 | $25.53 | $25.71 | $25.44 | $25.63 | $25.63 | 47,064 |
2023-02-06 | $25.47 | $25.54 | $25.34 | $25.51 | $25.51 | 26,952 |
2023-02-03 | $25.94 | $26.03 | $25.63 | $25.69 | $25.69 | 33,912 |
2023-02-02 | $26.03 | $26.37 | $26.03 | $26.13 | $26.13 | 13,869 |
2023-02-01 | $25.80 | $26.20 | $25.80 | $26.14 | $26.14 | 28,233 |
2023-01-31 | $25.61 | $25.73 | $25.60 | $25.73 | $25.73 | 19,958 |
2023-01-30 | $25.77 | $25.93 | $25.72 | $25.72 | $25.72 | 12,976 |
2023-01-27 | $26.14 | $26.19 | $26.00 | $26.00 | $26.00 | 177,103 |
2023-01-26 | $26.07 | $26.15 | $26.01 | $26.10 | $26.10 | 33,671 |
2023-01-25 | $25.95 | $26.11 | $25.88 | $26.00 | $26.00 | 15,573 |
2023-01-24 | $26.02 | $26.02 | $25.85 | $25.99 | $25.99 | 11,057 |
2023-01-23 | $25.91 | $26.06 | $25.82 | $25.96 | $25.96 | 18,891 |
2023-01-20 | $25.64 | $25.81 | $25.64 | $25.78 | $25.78 | 14,094 |
2023-01-19 | $25.37 | $25.58 | $25.37 | $25.49 | $25.49 | 14,394 |
2023-01-18 | $25.65 | $25.73 | $25.38 | $25.38 | $25.38 | 38,561 |
2023-01-17 | $25.47 | $25.59 | $25.44 | $25.58 | $25.58 | 34,681 |
2023-01-13 | $25.28 | $25.42 | $25.28 | $25.40 | $25.40 | 19,394 |
2023-01-12 | $25.24 | $25.41 | $25.15 | $25.32 | $25.32 | 30,897 |
2023-01-11 | $25.19 | $25.33 | $25.10 | $25.33 | $25.33 | 31,308 |
2023-01-10 | $25.04 | $25.22 | $25.04 | $25.13 | $25.13 | 17,293 |
2023-01-09 | $25.00 | $25.18 | $24.95 | $25.05 | $25.05 | 14,806 |
2023-01-06 | $24.50 | $24.96 | $24.50 | $24.96 | $24.96 | 14,864 |
2023-01-05 | $24.28 | $24.42 | $24.28 | $24.38 | $24.38 | 12,573 |
2023-01-04 | $24.39 | $24.49 | $24.21 | $24.49 | $24.49 | 17,574 |
2023-01-03 | $24.23 | $24.23 | $24.00 | $24.06 | $24.06 | 14,909 |
2022-12-30 | $24.14 | $24.17 | $23.88 | $24.00 | $24.00 | 195,020 |
2022-12-29 | $24.10 | $24.28 | $24.10 | $24.27 | $24.27 | 41,715 |
2022-12-28 | $24.06 | $24.14 | $23.81 | $23.81 | $23.81 | 113,887 |
2022-12-27 | $23.83 | $24.16 | $23.83 | $24.14 | $24.14 | 74,754 |
2022-12-23 | $23.85 | $23.92 | $23.80 | $23.92 | $23.92 | 24,930 |
2022-12-22 | $23.85 | $23.85 | $23.58 | $23.67 | $23.67 | 36,810 |
2022-12-21 | $23.73 | $23.88 | $23.68 | $23.87 | $23.87 | 34,327 |
2022-12-20 | $23.75 | $23.79 | $23.67 | $23.67 | $23.67 | 75,678 |
2022-12-19 | $23.91 | $23.91 | $23.73 | $23.74 | $23.74 | 92,526 |
2022-12-16 | $23.76 | $23.91 | $23.75 | $23.77 | $23.71 | 47,195 |
2022-12-15 | $23.72 | $23.78 | $23.63 | $23.67 | $23.61 | 23,137 |
2022-12-14 | $23.97 | $24.07 | $23.87 | $24.01 | $23.94 | 30,591 |
2022-12-13 | $24.10 | $24.20 | $23.83 | $23.85 | $23.78 | 38,694 |
2022-12-12 | $23.83 | $23.94 | $23.73 | $23.93 | $23.86 | 30,744 |
2022-12-09 | $23.95 | $24.09 | $23.90 | $23.96 | $23.89 | 45,345 |
2022-12-08 | $24.05 | $24.06 | $23.91 | $23.93 | $23.93 | 22,914 |
2022-12-07 | $23.89 | $23.98 | $23.81 | $23.98 | $23.98 | 36,277 |
2022-12-06 | $24.05 | $24.10 | $23.95 | $24.00 | $24.00 | 34,821 |
2022-12-05 | $24.21 | $24.21 | $23.91 | $23.99 | $23.99 | 39,311 |
2022-12-02 | $24.04 | $24.24 | $24.03 | $24.20 | $24.20 | 44,011 |
2022-12-01 | $24.31 | $24.35 | $24.12 | $24.16 | $24.16 | 43,366 |
2022-11-30 | $24.19 | $24.33 | $24.00 | $24.33 | $24.33 | 20,456 |
2022-11-29 | $23.67 | $23.85 | $23.67 | $23.84 | $23.84 | 28,246 |
2022-11-28 | $23.43 | $23.54 | $23.39 | $23.46 | $23.46 | 65,823 |
2022-11-25 | $23.43 | $23.62 | $23.43 | $23.50 | $23.50 | 19,900 |
2022-11-23 | $23.22 | $23.45 | $23.22 | $23.45 | $23.45 | 30,273 |
2022-11-22 | $23.11 | $23.20 | $23.11 | $23.18 | $23.18 | 27,191 |
2022-11-21 | $23.11 | $23.13 | $23.00 | $23.13 | $23.13 | 44,627 |
2022-11-18 | $23.16 | $23.24 | $23.14 | $23.22 | $23.22 | 24,036 |
2022-11-17 | $22.89 | $23.29 | $22.89 | $23.29 | $23.29 | 128,268 |
2022-11-16 | $23.20 | $23.25 | $23.08 | $23.16 | $23.16 | 69,458 |
2022-11-15 | $23.59 | $23.62 | $23.39 | $23.54 | $23.54 | 34,621 |
2022-11-14 | $23.30 | $23.45 | $23.27 | $23.37 | $23.37 | 33,966 |
2022-11-11 | $23.12 | $23.35 | $22.99 | $23.24 | $23.24 | 47,429 |
2022-11-10 | $22.78 | $22.93 | $22.65 | $22.93 | $22.93 | 37,719 |
2022-11-09 | $22.48 | $22.58 | $22.24 | $22.26 | $22.26 | 41,918 |
2022-11-08 | $22.57 | $22.71 | $22.42 | $22.54 | $22.54 | 49,617 |
2022-11-07 | $22.51 | $22.62 | $22.41 | $22.55 | $22.55 | 57,928 |
2022-11-04 | $22.36 | $22.45 | $22.25 | $22.45 | $22.45 | 30,034 |
2022-11-03 | $21.52 | $21.78 | $21.52 | $21.74 | $21.74 | 25,892 |
2022-11-02 | $22.06 | $22.17 | $21.84 | $21.84 | $21.84 | 30,684 |
2022-11-01 | $22.01 | $22.09 | $21.87 | $22.00 | $22.00 | 53,199 |
2022-10-31 | $21.63 | $21.78 | $21.56 | $21.76 | $21.76 | 16,225 |
2022-10-28 | $21.89 | $22.05 | $21.82 | $22.01 | $22.01 | 22,123 |
2022-10-27 | $21.96 | $22.20 | $21.96 | $22.06 | $22.06 | 25,620 |
2022-10-26 | $22.03 | $22.18 | $22.00 | $22.02 | $22.02 | 53,068 |
2022-10-25 | $21.97 | $22.17 | $21.97 | $22.13 | $22.13 | 64,219 |
2022-10-24 | $22.12 | $22.12 | $21.85 | $22.04 | $22.04 | 71,119 |
2022-10-21 | $22.37 | $22.76 | $22.12 | $22.76 | $22.76 | 29,246 |
2022-10-20 | $22.40 | $22.62 | $22.40 | $22.47 | $22.47 | 24,016 |
2022-10-19 | $22.13 | $22.24 | $22.11 | $22.11 | $22.11 | 27,650 |
2022-10-18 | $22.29 | $22.31 | $22.11 | $22.22 | $22.22 | 31,705 |
2022-10-17 | $22.10 | $22.31 | $22.10 | $22.26 | $22.26 | 19,638 |
2022-10-14 | $22.04 | $22.08 | $21.74 | $21.74 | $21.74 | 23,928 |
2022-10-13 | $21.61 | $22.11 | $21.61 | $22.10 | $22.10 | 46,177 |
2022-10-12 | $21.96 | $22.01 | $21.95 | $22.01 | $22.01 | 15,037 |
2022-10-11 | $22.16 | $22.29 | $22.03 | $22.08 | $22.08 | 91,169 |
2022-10-10 | $22.47 | $22.60 | $22.27 | $22.31 | $22.31 | 23,741 |
2022-10-07 | $22.49 | $22.57 | $22.41 | $22.42 | $22.42 | 7,276 |
2022-10-06 | $22.83 | $22.95 | $22.76 | $22.77 | $22.77 | 37,857 |
2022-10-05 | $22.87 | $23.11 | $22.84 | $22.98 | $22.98 | 12,999 |
2022-10-04 | $22.89 | $23.10 | $22.85 | $22.93 | $22.93 | 164,580 |
2022-10-03 | $22.41 | $22.60 | $22.27 | $22.53 | $22.53 | 40,026 |
2022-09-30 | $22.18 | $22.34 | $22.10 | $22.13 | $22.13 | 64,105 |
2022-09-29 | $22.12 | $22.24 | $22.06 | $22.17 | $22.17 | 29,958 |
2022-09-28 | $22.39 | $22.55 | $22.19 | $22.43 | $22.43 | 62,317 |
2022-09-27 | $22.61 | $22.73 | $22.50 | $22.54 | $22.54 | 54,489 |
2022-09-26 | $22.87 | $22.87 | $22.49 | $22.57 | $22.57 | 40,552 |
2022-09-23 | $23.20 | $23.20 | $23.03 | $23.14 | $23.14 | 81,517 |
2022-09-22 | $23.55 | $23.63 | $23.45 | $23.56 | $23.56 | 200,805 |
2022-09-21 | $23.71 | $23.78 | $23.45 | $23.51 | $23.51 | 29,528 |
2022-09-20 | $23.70 | $23.77 | $23.64 | $23.76 | $23.76 | 55,688 |
2022-09-19 | $23.52 | $23.84 | $23.52 | $23.77 | $23.77 | 32,148 |
2022-09-16 | $24.37 | $24.43 | $24.30 | $24.43 | $23.76 | 20,010 |
2022-09-15 | $24.54 | $24.71 | $24.45 | $24.52 | $24.52 | 43,686 |
2022-09-14 | $24.82 | $24.95 | $24.54 | $24.62 | $24.62 | 48,688 |
2022-09-13 | $24.85 | $24.89 | $24.58 | $24.67 | $24.67 | 83,108 |
2022-09-12 | $25.19 | $25.33 | $25.19 | $25.23 | $25.23 | 22,880 |
2022-09-09 | $24.96 | $25.16 | $24.96 | $25.09 | $25.09 | 32,259 |
2022-09-08 | $24.61 | $24.77 | $24.59 | $24.73 | $24.73 | 15,485 |
2022-09-07 | $24.50 | $24.72 | $24.50 | $24.65 | $24.65 | 22,201 |
2022-09-06 | $24.80 | $24.80 | $24.58 | $24.60 | $24.60 | 29,797 |
2022-09-02 | $24.97 | $25.08 | $24.84 | $24.89 | $24.89 | 21,678 |
2022-09-01 | $25.05 | $25.07 | $24.89 | $25.05 | $25.05 | 28,839 |
2022-08-31 | $25.30 | $25.37 | $25.08 | $25.08 | $25.08 | 12,302 |
2022-08-30 | $25.40 | $25.40 | $25.09 | $25.14 | $25.14 | 23,297 |
2022-08-29 | $25.45 | $25.50 | $25.36 | $25.40 | $25.40 | 13,958 |
2022-08-26 | $25.83 | $25.83 | $25.49 | $25.50 | $25.50 | 33,376 |
2022-08-25 | $25.65 | $25.74 | $25.57 | $25.71 | $25.71 | 22,441 |
2022-08-24 | $25.51 | $25.77 | $25.51 | $25.69 | $25.69 | 38,523 |
2022-08-23 | $25.68 | $25.84 | $25.68 | $25.74 | $25.74 | 19,790 |
2022-08-22 | $25.60 | $25.85 | $25.60 | $25.71 | $25.71 | 16,796 |
2022-08-19 | $25.68 | $25.77 | $25.68 | $25.71 | $25.71 | 16,456 |
2022-08-18 | $25.97 | $25.98 | $25.74 | $25.84 | $25.84 | 24,541 |
2022-08-17 | $26.00 | $26.10 | $25.85 | $26.07 | $26.07 | 27,878 |
2022-08-16 | $25.99 | $26.14 | $25.99 | $26.14 | $26.14 | 24,652 |
2022-08-15 | $26.10 | $26.10 | $25.96 | $26.04 | $26.04 | 21,738 |
2022-08-12 | $26.12 | $26.37 | $26.06 | $26.36 | $26.36 | 21,149 |
2022-08-11 | $26.09 | $26.23 | $26.00 | $26.04 | $26.04 | 33,329 |
2022-08-10 | $25.75 | $25.94 | $25.71 | $25.92 | $25.92 | 28,262 |
2022-08-09 | $25.65 | $25.65 | $25.54 | $25.59 | $25.59 | 12,958 |
2022-08-08 | $25.57 | $25.63 | $25.51 | $25.58 | $25.58 | 9,631 |
2022-08-05 | $25.17 | $25.53 | $25.17 | $25.45 | $25.45 | 24,442 |
2022-08-04 | $25.30 | $25.42 | $25.25 | $25.33 | $25.33 | 73,409 |
2022-08-03 | $25.04 | $25.23 | $24.97 | $25.21 | $25.21 | 31,536 |
2022-08-02 | $25.11 | $25.34 | $25.04 | $25.11 | $25.11 | 43,578 |
2022-08-01 | $25.23 | $25.52 | $25.23 | $25.36 | $25.36 | 12,682 |
2022-07-29 | $25.65 | $25.77 | $25.52 | $25.77 | $25.77 | 25,059 |
2022-07-28 | $25.55 | $25.73 | $25.46 | $25.64 | $25.64 | 9,068 |
2022-07-27 | $25.55 | $25.76 | $25.45 | $25.68 | $25.68 | 23,117 |
2022-07-26 | $25.47 | $25.48 | $25.23 | $25.30 | $25.30 | 28,006 |
2022-07-25 | $25.47 | $25.51 | $25.35 | $25.49 | $25.49 | 25,102 |
2022-07-22 | $25.46 | $25.46 | $25.32 | $25.40 | $25.40 | 20,778 |
2022-07-21 | $25.39 | $25.58 | $25.27 | $25.50 | $25.50 | 30,431 |
2022-07-20 | $25.17 | $25.36 | $25.15 | $25.30 | $25.30 | 17,861 |
2022-07-19 | $25.43 | $25.51 | $25.22 | $25.34 | $25.34 | 81,233 |
2022-07-18 | $24.96 | $25.39 | $24.96 | $25.04 | $25.04 | 209,737 |
2022-07-15 | $24.84 | $25.00 | $24.65 | $24.85 | $24.85 | 109,313 |
2022-07-14 | $25.11 | $25.12 | $24.91 | $25.10 | $25.10 | 39,278 |
2022-07-13 | $25.17 | $25.46 | $25.15 | $25.37 | $25.37 | 20,084 |
2022-07-12 | $25.45 | $25.52 | $25.36 | $25.40 | $25.40 | 29,675 |
2022-07-11 | $25.46 | $25.51 | $25.33 | $25.39 | $25.39 | 31,722 |
2022-07-08 | $25.65 | $25.79 | $25.54 | $25.79 | $25.79 | 24,821 |
2022-07-07 | $25.64 | $25.80 | $25.56 | $25.62 | $25.62 | 27,015 |
2022-07-06 | $25.19 | $25.34 | $25.11 | $25.24 | $25.24 | 40,320 |
2022-07-05 | $25.15 | $25.35 | $25.05 | $25.32 | $25.32 | 18,434 |
2022-07-01 | $25.74 | $25.74 | $25.48 | $25.69 | $25.69 | 24,639 |
2022-06-30 | $25.58 | $25.92 | $25.56 | $25.90 | $25.90 | 71,916 |
2022-06-29 | $25.97 | $26.30 | $25.80 | $25.98 | $25.98 | 199,180 |
2022-06-28 | $26.26 | $26.43 | $26.09 | $26.13 | $26.13 | 24,781 |
2022-06-27 | $26.14 | $26.18 | $26.04 | $26.10 | $26.10 | 59,361 |
2022-06-24 | $26.00 | $26.19 | $25.91 | $26.18 | $26.18 | 21,245 |
2022-06-23 | $25.85 | $25.90 | $25.65 | $25.81 | $25.81 | 30,419 |
2022-06-22 | $25.70 | $25.93 | $25.69 | $25.73 | $25.73 | 162,391 |
2022-06-21 | $26.09 | $26.09 | $25.96 | $26.01 | $26.01 | 38,304 |
2022-06-17 | $26.17 | $26.17 | $25.94 | $26.02 | $25.62 | 22,311 |
2022-06-16 | $26.00 | $26.16 | $25.82 | $26.08 | $25.68 | 58,144 |
2022-06-15 | $26.42 | $26.75 | $26.31 | $26.58 | $26.17 | 23,628 |
2022-06-14 | $26.26 | $26.36 | $26.22 | $26.30 | $25.90 | 22,171 |
2022-06-13 | $26.26 | $26.26 | $26.01 | $26.05 | $25.65 | 18,792 |
2022-06-10 | $26.82 | $26.84 | $26.55 | $26.60 | $26.19 | 11,589 |
2022-06-09 | $27.08 | $27.10 | $26.80 | $26.82 | $26.41 | 32,617 |
2022-06-08 | $27.21 | $27.24 | $27.03 | $27.15 | $26.73 | 48,327 |
2022-06-07 | $27.20 | $27.36 | $27.20 | $27.29 | $26.87 | 52,174 |
2022-06-06 | $27.42 | $27.52 | $27.22 | $27.28 | $26.86 | 49,038 |
2022-06-03 | $27.59 | $27.59 | $27.36 | $27.49 | $27.07 | 16,990 |
2022-06-02 | $27.63 | $27.74 | $27.47 | $27.73 | $27.30 | 16,024 |
2022-06-01 | $27.86 | $27.89 | $27.57 | $27.70 | $27.28 | 248,571 |
2022-05-31 | $27.85 | $27.96 | $27.71 | $27.75 | $27.32 | 53,814 |
2022-05-27 | $27.62 | $27.65 | $27.48 | $27.62 | $27.20 | 23,229 |
2022-05-26 | $27.11 | $27.49 | $27.11 | $27.43 | $27.01 | 42,106 |
2022-05-25 | $26.93 | $27.25 | $26.93 | $27.19 | $26.77 | 54,899 |
2022-05-24 | $27.10 | $27.10 | $26.88 | $27.02 | $26.61 | 75,927 |
2022-05-23 | $27.25 | $27.42 | $27.25 | $27.31 | $26.89 | 37,607 |
2022-05-20 | $27.33 | $27.33 | $26.93 | $27.28 | $26.86 | 25,661 |
2022-05-19 | $27.02 | $27.31 | $27.02 | $27.21 | $26.79 | 1,202,865 |
2022-05-18 | $27.26 | $27.26 | $26.89 | $26.94 | $26.52 | 89,942 |
2022-05-17 | $27.40 | $27.40 | $27.17 | $27.29 | $26.87 | 28,840 |
2022-05-16 | $26.88 | $27.12 | $26.88 | $27.12 | $26.70 | 23,410 |
2022-05-13 | $26.79 | $27.15 | $26.79 | $27.07 | $26.65 | 71,251 |
2022-05-12 | $26.49 | $26.78 | $26.41 | $26.78 | $26.37 | 43,745 |
2022-05-11 | $27.19 | $27.32 | $26.78 | $26.79 | $26.38 | 32,251 |
2022-05-10 | $27.26 | $27.29 | $26.98 | $27.23 | $26.81 | 23,356 |
2022-05-09 | $27.27 | $27.27 | $26.88 | $26.97 | $26.56 | 53,727 |
2022-05-06 | $27.59 | $27.64 | $27.39 | $27.55 | $27.13 | 46,051 |
2022-05-05 | $28.15 | $28.15 | $27.59 | $27.75 | $27.32 | 32,324 |
2022-05-04 | $28.09 | $28.54 | $27.97 | $28.54 | $28.10 | 32,438 |
2022-05-03 | $28.15 | $28.25 | $28.03 | $28.14 | $27.71 | 31,929 |
2022-05-02 | $28.03 | $28.05 | $27.64 | $27.90 | $27.47 | 65,965 |
2022-04-29 | $28.34 | $28.41 | $28.08 | $28.12 | $27.69 | 52,819 |
2022-04-28 | $28.22 | $28.27 | $28.01 | $28.22 | $27.79 | 29,570 |
2022-04-27 | $28.08 | $28.18 | $27.91 | $28.01 | $27.58 | 37,509 |
2022-04-26 | $28.29 | $28.29 | $27.85 | $27.89 | $27.46 | 69,988 |
2022-04-25 | $28.21 | $28.35 | $28.10 | $28.30 | $27.87 | 34,744 |
2022-04-22 | $28.65 | $28.74 | $28.50 | $28.52 | $28.08 | 16,540 |
2022-04-21 | $28.90 | $28.92 | $28.44 | $28.57 | $28.13 | 18,524 |
2022-04-20 | $28.84 | $28.95 | $28.78 | $28.85 | $28.41 | 15,612 |
2022-04-19 | $28.96 | $29.05 | $28.94 | $29.02 | $28.57 | 10,544 |
2022-04-18 | $29.15 | $29.20 | $29.00 | $29.10 | $28.65 | 12,605 |
2022-04-14 | $29.28 | $29.39 | $29.25 | $29.28 | $28.83 | 20,541 |
2022-04-13 | $29.55 | $29.62 | $29.52 | $29.59 | $29.14 | 20,728 |
2022-04-12 | $29.42 | $29.55 | $29.29 | $29.33 | $28.88 | 23,678 |
2022-04-11 | $29.47 | $29.56 | $29.47 | $29.48 | $29.03 | 19,135 |
2022-04-08 | $29.56 | $29.74 | $29.54 | $29.59 | $29.14 | 26,199 |
2022-04-07 | $29.47 | $29.47 | $29.24 | $29.38 | $28.93 | 31,387 |
2022-04-06 | $29.79 | $29.79 | $29.55 | $29.62 | $29.17 | 32,771 |
2022-04-05 | $29.82 | $29.82 | $29.44 | $29.49 | $29.04 | 31,040 |
2022-04-04 | $29.88 | $29.88 | $29.77 | $29.80 | $29.34 | 16,138 |
2022-04-01 | $29.47 | $29.64 | $29.33 | $29.49 | $29.04 | 31,200 |
2022-03-31 | $29.30 | $29.40 | $29.18 | $29.20 | $28.75 | 22,045 |
2022-03-30 | $29.25 | $29.42 | $29.25 | $29.33 | $28.88 | 37,675 |
2022-03-29 | $29.17 | $29.17 | $28.95 | $29.05 | $28.60 | 19,652 |
2022-03-28 | $28.86 | $28.93 | $28.70 | $28.92 | $28.48 | 29,781 |
2022-03-25 | $28.77 | $28.94 | $28.74 | $28.91 | $28.47 | 104,217 |
2022-03-24 | $28.80 | $28.95 | $28.79 | $28.86 | $28.42 | 25,624 |
2022-03-23 | $28.85 | $28.92 | $28.70 | $28.73 | $28.29 | 16,300 |
2022-03-22 | $28.88 | $29.05 | $28.85 | $29.02 | $28.57 | 9,908 |
2022-03-21 | $28.86 | $28.86 | $28.60 | $28.66 | $28.22 | 25,709 |
2022-03-18 | $28.95 | $29.26 | $28.85 | $29.17 | $28.68 | 11,031 |
2022-03-17 | $28.79 | $28.99 | $28.74 | $28.98 | $28.49 | 30,250 |
2022-03-16 | $28.09 | $28.70 | $28.05 | $28.70 | $28.22 | 18,149 |
2022-03-15 | $27.40 | $27.66 | $27.31 | $27.64 | $27.18 | 42,146 |
2022-03-14 | $28.01 | $28.06 | $27.66 | $27.75 | $27.29 | 60,013 |
2022-03-11 | $28.58 | $28.67 | $28.02 | $28.10 | $27.63 | 49,267 |
2022-03-10 | $28.34 | $28.62 | $28.03 | $28.27 | $27.80 | 37,820 |
2022-03-09 | $28.01 | $28.40 | $28.01 | $28.29 | $27.82 | 37,768 |
2022-03-08 | $28.20 | $28.20 | $27.75 | $27.95 | $27.48 | 194,811 |
2022-03-07 | $28.52 | $28.55 | $27.84 | $27.90 | $27.43 | 39,144 |
2022-03-04 | $28.72 | $28.95 | $28.52 | $28.67 | $28.19 | 28,101 |
2022-03-03 | $29.37 | $29.37 | $29.04 | $29.16 | $28.67 | 41,601 |
2022-03-02 | $29.49 | $29.49 | $29.11 | $29.27 | $28.78 | 36,819 |
2022-03-01 | $29.57 | $29.57 | $29.08 | $29.19 | $28.70 | 78,891 |
2022-02-28 | $29.21 | $29.67 | $29.19 | $29.65 | $29.15 | 53,287 |
2022-02-25 | $29.66 | $29.95 | $29.66 | $29.95 | $29.45 | 40,381 |
2022-02-24 | $29.05 | $29.59 | $28.99 | $29.58 | $29.08 | 44,857 |
2022-02-23 | $30.97 | $31.13 | $30.48 | $30.49 | $29.98 | 30,821 |
2022-02-22 | $30.97 | $30.99 | $30.71 | $30.83 | $30.31 | 30,178 |
2022-02-18 | $31.49 | $31.49 | $31.27 | $31.27 | $30.75 | 14,045 |
2022-02-17 | $31.49 | $31.52 | $31.26 | $31.42 | $30.89 | 28,293 |
2022-02-16 | $31.51 | $31.79 | $31.47 | $31.67 | $31.14 | 45,382 |
2022-02-15 | $31.35 | $31.52 | $31.28 | $31.45 | $30.92 | 28,472 |
2022-02-14 | $31.29 | $31.40 | $30.93 | $31.00 | $30.48 | 47,865 |
2022-02-11 | $31.88 | $31.93 | $31.50 | $31.58 | $31.05 | 56,899 |
2022-02-10 | $31.62 | $32.04 | $31.62 | $31.64 | $31.11 | 32,319 |
2022-02-09 | $31.59 | $31.77 | $31.58 | $31.73 | $31.20 | 26,821 |
2022-02-08 | $31.28 | $31.45 | $31.21 | $31.43 | $30.90 | 24,392 |
2022-02-07 | $31.07 | $31.19 | $30.98 | $31.04 | $30.52 | 58,751 |
2022-02-04 | $30.73 | $30.91 | $30.69 | $30.83 | $30.31 | 20,092 |
2022-02-03 | $30.78 | $30.88 | $30.73 | $30.81 | $30.29 | 34,736 |
2022-02-02 | $30.97 | $31.03 | $30.80 | $30.90 | $30.38 | 34,056 |
2022-02-01 | $30.83 | $30.94 | $30.72 | $30.94 | $30.42 | 49,816 |
2022-01-31 | $30.57 | $30.86 | $30.56 | $30.79 | $30.27 | 24,784 |
2022-01-28 | $30.31 | $30.41 | $30.05 | $30.40 | $29.89 | 43,325 |
2022-01-27 | $30.50 | $30.61 | $30.28 | $30.38 | $29.87 | 37,818 |
2022-01-26 | $30.79 | $30.87 | $30.33 | $30.36 | $29.85 | 60,342 |
2022-01-25 | $30.57 | $30.94 | $30.57 | $30.86 | $30.34 | 66,056 |
2022-01-24 | $30.69 | $30.79 | $30.23 | $30.73 | $30.22 | 49,357 |
2022-01-21 | $31.07 | $31.11 | $30.82 | $30.88 | $30.36 | 47,046 |
2022-01-20 | $31.17 | $31.31 | $30.85 | $30.86 | $30.34 | 77,892 |
2022-01-19 | $31.09 | $31.12 | $30.97 | $30.99 | $30.47 | 34,567 |
2022-01-18 | $30.58 | $30.68 | $30.50 | $30.62 | $30.11 | 25,291 |
2022-01-14 | $30.65 | $30.79 | $30.56 | $30.79 | $30.27 | 16,783 |
2022-01-13 | $30.88 | $30.88 | $30.68 | $30.68 | $30.17 | 22,965 |
2022-01-12 | $30.82 | $30.93 | $30.73 | $30.89 | $30.38 | 12,790 |
2022-01-11 | $30.50 | $30.78 | $30.50 | $30.76 | $30.25 | 12,697 |
2022-01-10 | $30.50 | $30.50 | $30.21 | $30.39 | $29.88 | 19,029 |
2022-01-07 | $30.17 | $30.37 | $30.17 | $30.30 | $29.79 | 23,399 |
2022-01-06 | $30.15 | $30.15 | $29.98 | $30.10 | $29.60 | 48,242 |
2022-01-05 | $30.12 | $30.36 | $29.87 | $29.87 | $29.37 | 13,293 |
2022-01-04 | $30.12 | $30.21 | $30.10 | $30.11 | $29.60 | 22,142 |
2022-01-03 | $29.82 | $30.05 | $29.82 | $30.00 | $29.50 | 17,692 |
2021-12-31 | $29.74 | $29.95 | $29.73 | $29.73 | $29.23 | 33,065 |
2021-12-30 | $29.65 | $29.97 | $29.65 | $29.91 | $29.41 | 50,263 |
2021-12-29 | $29.92 | $30.00 | $29.91 | $29.92 | $29.42 | 14,237 |
2021-12-28 | $30.07 | $30.16 | $29.99 | $30.00 | $29.50 | 12,218 |
2021-12-27 | $29.92 | $30.16 | $29.92 | $30.11 | $29.61 | 11,998 |
2021-12-23 | $29.88 | $29.96 | $29.79 | $29.94 | $29.44 | 18,372 |
2021-12-22 | $29.40 | $29.54 | $29.34 | $29.50 | $29.01 | 12,813 |
2021-12-21 | $29.48 | $29.49 | $29.35 | $29.49 | $29.00 | 18,977 |
2021-12-20 | $29.08 | $29.45 | $28.95 | $29.41 | $28.92 | 24,719 |
2021-12-17 | $29.71 | $29.73 | $29.53 | $29.53 | $28.84 | 25,079 |
2021-12-16 | $29.86 | $29.95 | $29.77 | $29.86 | $29.16 | 16,417 |
2021-12-15 | $29.60 | $29.79 | $29.39 | $29.72 | $29.03 | 49,023 |
2021-12-14 | $29.47 | $29.56 | $29.36 | $29.54 | $28.85 | 30,520 |
2021-12-13 | $29.81 | $29.81 | $29.63 | $29.68 | $28.99 | 32,527 |
2021-12-10 | $30.12 | $30.14 | $29.97 | $30.03 | $29.33 | 27,545 |
2021-12-09 | $30.00 | $30.08 | $29.92 | $30.03 | $29.33 | 22,333 |
2021-12-08 | $29.76 | $30.00 | $29.76 | $29.96 | $29.26 | 31,282 |
2021-12-07 | $29.86 | $29.90 | $29.78 | $29.83 | $29.13 | 18,940 |
2021-12-06 | $29.57 | $29.69 | $29.37 | $29.55 | $28.86 | 48,637 |
2021-12-03 | $29.34 | $29.37 | $29.17 | $29.33 | $28.65 | 18,447 |
2021-12-02 | $29.28 | $29.34 | $29.19 | $29.28 | $28.60 | 29,042 |
2021-12-01 | $29.19 | $29.47 | $28.93 | $28.93 | $28.26 | 17,528 |
2021-11-30 | $28.91 | $28.99 | $28.64 | $28.86 | $28.19 | 35,434 |
2021-11-29 | $29.01 | $29.10 | $28.89 | $28.99 | $28.31 | 23,232 |
2021-11-26 | $28.94 | $28.95 | $28.72 | $28.81 | $28.14 | 12,029 |
2021-11-24 | $29.58 | $29.68 | $29.55 | $29.68 | $28.99 | 23,775 |
2021-11-23 | $29.55 | $29.73 | $29.55 | $29.62 | $28.93 | 9,731 |
2021-11-22 | $29.73 | $29.73 | $29.55 | $29.62 | $28.93 | 11,710 |
2021-11-19 | $29.82 | $29.82 | $29.65 | $29.67 | $28.98 | 13,000 |
2021-11-18 | $29.79 | $29.79 | $29.63 | $29.77 | $29.08 | 9,516 |
2021-11-17 | $30.03 | $30.03 | $29.89 | $29.95 | $29.25 | 17,194 |
2021-11-16 | $30.03 | $30.10 | $30.00 | $30.04 | $29.34 | 13,553 |
2021-11-15 | $30.11 | $30.32 | $30.05 | $30.23 | $29.53 | 8,958 |
2021-11-12 | $30.14 | $30.15 | $30.01 | $30.15 | $29.45 | 9,140 |
2021-11-11 | $30.05 | $30.25 | $30.05 | $30.16 | $29.46 | 30,301 |
2021-11-10 | $29.90 | $29.99 | $29.71 | $29.77 | $29.08 | 13,278 |
2021-11-09 | $29.81 | $29.83 | $29.70 | $29.78 | $29.08 | 25,056 |
2021-11-08 | $29.77 | $29.93 | $29.76 | $29.93 | $29.23 | 25,421 |
2021-11-05 | $29.71 | $29.71 | $29.56 | $29.65 | $28.96 | 12,989 |
2021-11-04 | $29.62 | $29.70 | $29.55 | $29.64 | $28.95 | 12,848 |
2021-11-03 | $29.58 | $29.81 | $29.51 | $29.81 | $29.12 | 17,655 |
2021-11-02 | $29.63 | $29.63 | $29.51 | $29.52 | $28.83 | 11,942 |
2021-11-01 | $29.59 | $29.82 | $29.59 | $29.79 | $29.10 | 14,038 |
2021-10-29 | $29.57 | $29.57 | $29.45 | $29.53 | $28.84 | 10,865 |
2021-10-28 | $29.68 | $29.86 | $29.68 | $29.86 | $29.16 | 6,354 |
2021-10-27 | $29.94 | $29.94 | $29.80 | $29.81 | $29.12 | 16,054 |
2021-10-26 | $29.98 | $30.04 | $29.85 | $29.89 | $29.19 | 15,197 |
2021-10-25 | $29.98 | $30.11 | $29.98 | $30.06 | $29.36 | 9,812 |
2021-10-22 | $30.03 | $30.11 | $29.89 | $29.97 | $29.27 | 13,703 |
2021-10-21 | $29.68 | $29.78 | $29.67 | $29.76 | $29.06 | 8,000 |
2021-10-20 | $29.79 | $29.96 | $29.78 | $29.89 | $29.19 | 13,494 |
2021-10-19 | $29.77 | $29.89 | $29.77 | $29.87 | $29.17 | 11,437 |
2021-10-18 | $29.65 | $29.74 | $29.61 | $29.62 | $28.93 | 16,961 |
2021-10-15 | $29.60 | $29.78 | $29.60 | $29.76 | $29.07 | 10,389 |
2021-10-14 | $29.88 | $29.88 | $29.71 | $29.76 | $29.07 | 17,516 |
2021-10-13 | $29.70 | $29.80 | $29.62 | $29.79 | $29.10 | 12,244 |
2021-10-12 | $29.72 | $29.73 | $29.57 | $29.62 | $28.93 | 13,317 |
2021-10-11 | $29.76 | $29.77 | $29.53 | $29.54 | $28.85 | 47,747 |
2021-10-08 | $29.80 | $29.80 | $29.64 | $29.73 | $29.04 | 14,715 |
2021-10-07 | $29.82 | $29.94 | $29.80 | $29.87 | $29.17 | 23,546 |
2021-10-06 | $29.35 | $29.65 | $29.34 | $29.65 | $28.96 | 17,272 |
2021-10-05 | $29.52 | $29.66 | $29.45 | $29.52 | $28.83 | 22,667 |
2021-10-04 | $29.57 | $29.57 | $29.37 | $29.42 | $28.73 | 11,823 |
2021-10-01 | $29.58 | $29.71 | $29.46 | $29.64 | $28.95 | 18,258 |
2021-09-30 | $29.64 | $29.81 | $29.51 | $29.63 | $28.94 | 20,284 |
2021-09-29 | $29.61 | $29.61 | $29.34 | $29.36 | $28.67 | 19,944 |
2021-09-28 | $29.72 | $29.72 | $29.46 | $29.47 | $28.79 | 13,298 |
2021-09-27 | $29.65 | $29.79 | $29.65 | $29.71 | $29.02 | 12,745 |
2021-09-24 | $29.67 | $29.86 | $29.67 | $29.71 | $29.02 | 16,729 |
2021-09-23 | $29.96 | $30.25 | $29.96 | $30.13 | $29.42 | 20,230 |
2021-09-22 | $29.82 | $29.91 | $29.70 | $29.73 | $29.04 | 18,645 |
2021-09-21 | $29.34 | $29.51 | $29.30 | $29.44 | $28.75 | 14,342 |
2021-09-20 | $29.27 | $29.28 | $28.90 | $29.08 | $28.40 | 39,884 |
2021-09-17 | $30.33 | $30.36 | $30.21 | $30.29 | $29.11 | 19,272 |
2021-09-16 | $30.48 | $30.48 | $30.29 | $30.43 | $29.24 | 18,117 |
2021-09-15 | $30.76 | $30.77 | $30.59 | $30.75 | $29.55 | 7,914 |
2021-09-14 | $30.60 | $30.72 | $30.57 | $30.68 | $29.48 | 31,242 |
2021-09-13 | $30.84 | $30.96 | $30.80 | $30.91 | $29.70 | 13,516 |
2021-09-10 | $30.73 | $30.80 | $30.58 | $30.64 | $29.44 | 44,373 |
2021-09-09 | $30.52 | $30.72 | $30.52 | $30.64 | $29.44 | 26,718 |
2021-09-08 | $30.49 | $30.61 | $30.47 | $30.61 | $29.41 | 14,351 |
2021-09-07 | $30.73 | $30.76 | $30.65 | $30.74 | $29.54 | 21,159 |
2021-09-03 | $30.87 | $30.93 | $30.79 | $30.92 | $29.71 | 6,620 |
2021-09-02 | $30.73 | $30.80 | $30.67 | $30.70 | $29.50 | 16,793 |
2021-09-01 | $30.61 | $30.80 | $30.61 | $30.70 | $29.50 | 7,776 |
2021-08-31 | $30.43 | $30.52 | $30.39 | $30.50 | $29.31 | 20,845 |
2021-08-30 | $30.13 | $30.20 | $30.11 | $30.18 | $29.00 | 9,809 |
2021-08-27 | $30.05 | $30.14 | $29.92 | $30.13 | $28.95 | 52,137 |
2021-08-26 | $29.78 | $29.84 | $29.69 | $29.74 | $28.58 | 26,708 |
2021-08-25 | $29.82 | $30.00 | $29.82 | $30.00 | $28.83 | 18,010 |
2021-08-24 | $29.78 | $29.82 | $29.71 | $29.72 | $28.56 | 17,435 |
2021-08-23 | $29.50 | $29.70 | $29.50 | $29.60 | $28.44 | 15,010 |
2021-08-20 | $29.24 | $29.39 | $29.24 | $29.30 | $28.16 | 14,181 |
2021-08-19 | $29.31 | $29.38 | $29.24 | $29.34 | $28.19 | 27,528 |
2021-08-18 | $29.76 | $29.78 | $29.63 | $29.66 | $28.50 | 41,645 |
2021-08-17 | $29.46 | $29.65 | $29.46 | $29.55 | $28.40 | 25,341 |
2021-08-16 | $29.75 | $29.79 | $29.63 | $29.67 | $28.51 | 39,197 |
2021-08-13 | $29.59 | $29.71 | $29.59 | $29.68 | $28.52 | 12,402 |
2021-08-12 | $29.66 | $29.75 | $29.64 | $29.70 | $28.54 | 20,419 |
2021-08-11 | $29.72 | $29.87 | $29.68 | $29.87 | $28.70 | 28,336 |
2021-08-10 | $29.42 | $29.46 | $29.39 | $29.41 | $28.26 | 10,178 |
2021-08-09 | $29.45 | $29.63 | $29.45 | $29.53 | $28.37 | 18,189 |
2021-08-06 | $29.43 | $29.46 | $29.31 | $29.41 | $28.26 | 20,900 |
2021-08-05 | $29.56 | $29.65 | $29.53 | $29.62 | $28.46 | 16,990 |
2021-08-04 | $29.61 | $29.61 | $29.47 | $29.50 | $28.35 | 9,731 |
2021-08-03 | $29.47 | $29.59 | $29.44 | $29.57 | $28.41 | 13,065 |
2021-08-02 | $29.51 | $29.61 | $29.44 | $29.44 | $28.29 | 11,326 |
2021-07-30 | $29.13 | $29.38 | $29.13 | $29.23 | $28.09 | 27,025 |
2021-07-29 | $29.28 | $29.41 | $29.28 | $29.30 | $28.16 | 28,595 |
2021-07-28 | $29.03 | $29.34 | $29.01 | $29.32 | $28.17 | 15,495 |
2021-07-27 | $29.09 | $29.09 | $28.83 | $29.00 | $27.87 | 22,920 |
2021-07-26 | $29.34 | $29.42 | $29.25 | $29.37 | $28.22 | 41,799 |
2021-07-23 | $29.62 | $29.62 | $29.39 | $29.47 | $28.32 | 10,544 |
2021-07-22 | $29.51 | $29.61 | $29.48 | $29.61 | $28.45 | 9,984 |
2021-07-21 | $29.41 | $29.50 | $29.32 | $29.45 | $28.30 | 34,279 |
2021-07-20 | $29.37 | $29.48 | $29.30 | $29.43 | $28.28 | 30,835 |
2021-07-19 | $29.58 | $29.58 | $29.29 | $29.34 | $28.19 | 22,121 |
2021-07-16 | $29.96 | $29.97 | $29.80 | $29.81 | $28.65 | 11,304 |
2021-07-15 | $29.89 | $29.89 | $29.81 | $29.86 | $28.69 | 9,509 |
2021-07-14 | $29.77 | $29.81 | $29.66 | $29.69 | $28.53 | 13,560 |
2021-07-13 | $29.69 | $29.90 | $29.64 | $29.64 | $28.48 | 29,821 |
2021-07-12 | $29.91 | $30.00 | $29.81 | $29.93 | $28.76 | 21,744 |
2021-07-09 | $29.89 | $29.96 | $29.83 | $29.96 | $28.79 | 31,596 |
2021-07-08 | $29.56 | $29.73 | $29.56 | $29.65 | $28.49 | 31,413 |
2021-07-07 | $29.96 | $29.97 | $29.84 | $29.96 | $28.79 | 9,239 |
2021-07-06 | $29.98 | $29.98 | $29.77 | $29.86 | $28.69 | 29,055 |
2021-07-02 | $29.93 | $30.07 | $29.88 | $30.03 | $28.86 | 13,917 |
2021-07-01 | $29.99 | $30.01 | $29.77 | $29.83 | $28.66 | 16,191 |
2021-06-30 | $30.06 | $30.06 | $29.90 | $29.98 | $28.81 | 18,930 |
2021-06-29 | $30.08 | $30.18 | $30.05 | $30.18 | $29.00 | 16,516 |
2021-06-28 | $30.32 | $30.32 | $30.08 | $30.10 | $28.92 | 11,497 |
2021-06-25 | $30.25 | $30.29 | $30.21 | $30.22 | $29.04 | 42,180 |
2021-06-24 | $30.19 | $30.25 | $30.12 | $30.19 | $29.01 | 32,453 |
2021-06-23 | $30.02 | $30.24 | $30.02 | $30.10 | $28.92 | 18,381 |
2021-06-22 | $29.97 | $30.10 | $29.92 | $30.05 | $28.88 | 28,136 |
2021-06-21 | $30.01 | $30.20 | $29.88 | $30.18 | $29.00 | 20,153 |
2021-06-18 | $30.60 | $30.63 | $30.36 | $30.36 | $28.82 | 12,614 |
2021-06-17 | $30.80 | $30.98 | $30.79 | $30.87 | $29.30 | 312,100 |
2021-06-16 | $31.24 | $31.32 | $30.88 | $30.88 | $29.31 | 8,581 |
2021-06-15 | $31.32 | $31.32 | $31.12 | $31.18 | $29.60 | 12,377 |
2021-06-14 | $31.25 | $31.40 | $31.24 | $31.35 | $29.76 | 11,912 |
2021-06-11 | $31.49 | $31.49 | $31.24 | $31.29 | $29.70 | 16,593 |
2021-06-10 | $31.35 | $31.48 | $31.34 | $31.46 | $29.86 | 14,106 |
2021-06-09 | $31.12 | $31.28 | $31.12 | $31.18 | $29.60 | 35,680 |
2021-06-08 | $31.25 | $31.25 | $31.05 | $31.14 | $29.56 | 13,282 |
2021-06-07 | $31.06 | $31.20 | $31.04 | $31.20 | $29.62 | 12,536 |
2021-06-04 | $31.14 | $31.19 | $31.09 | $31.15 | $29.57 | 10,048 |
2021-06-03 | $31.13 | $31.13 | $30.95 | $30.97 | $29.39 | 12,163 |
2021-06-02 | $31.17 | $31.32 | $31.14 | $31.30 | $29.71 | 32,157 |
2021-06-01 | $31.14 | $31.32 | $31.12 | $31.21 | $29.63 | 15,811 |
2021-05-28 | $30.80 | $31.00 | $30.80 | $30.86 | $29.29 | 35,167 |
2021-05-27 | $30.79 | $30.81 | $30.72 | $30.74 | $29.18 | 18,300 |
2021-05-26 | $30.50 | $30.65 | $30.50 | $30.59 | $29.04 | 11,472 |
2021-05-25 | $30.59 | $30.59 | $30.39 | $30.40 | $28.86 | 11,860 |
2021-05-24 | $30.27 | $30.36 | $30.21 | $30.36 | $28.82 | 29,053 |
2021-05-21 | $30.15 | $30.24 | $29.98 | $29.98 | $28.46 | 18,329 |
2021-05-20 | $30.21 | $30.31 | $30.18 | $30.26 | $28.72 | 14,719 |
2021-05-19 | $30.00 | $30.31 | $29.98 | $30.18 | $28.65 | 30,203 |
2021-05-18 | $30.18 | $30.40 | $30.18 | $30.31 | $28.77 | 34,016 |
2021-05-17 | $29.73 | $29.84 | $29.57 | $29.77 | $28.26 | 26,949 |
2021-05-14 | $29.73 | $29.95 | $29.73 | $29.95 | $28.43 | 22,652 |
2021-05-13 | $29.62 | $29.64 | $29.43 | $29.61 | $28.11 | 19,145 |
2021-05-12 | $29.72 | $29.74 | $29.43 | $29.50 | $28.00 | 32,235 |
2021-05-11 | $30.18 | $30.28 | $30.10 | $30.25 | $28.71 | 91,959 |
2021-05-10 | $30.70 | $30.82 | $30.65 | $30.65 | $29.09 | 19,675 |
2021-05-07 | $30.54 | $30.82 | $30.54 | $30.82 | $29.26 | 22,388 |
2021-05-06 | $30.23 | $30.42 | $30.20 | $30.39 | $28.85 | 19,794 |
2021-05-05 | $30.13 | $30.17 | $30.05 | $30.06 | $28.53 | 16,999 |
2021-05-04 | $29.93 | $30.01 | $29.76 | $29.95 | $28.43 | 43,754 |
2021-05-03 | $30.18 | $30.33 | $30.17 | $30.27 | $28.73 | 23,872 |
2021-04-30 | $30.52 | $30.52 | $30.20 | $30.24 | $28.70 | 20,110 |
2021-04-29 | $30.74 | $30.74 | $30.43 | $30.62 | $29.07 | 47,048 |
2021-04-28 | $30.58 | $30.65 | $30.47 | $30.63 | $29.08 | 34,989 |
2021-04-27 | $30.48 | $30.48 | $30.34 | $30.34 | $28.80 | 65,922 |
2021-04-26 | $30.58 | $30.63 | $30.50 | $30.56 | $29.00 | 14,892 |
2021-04-23 | $30.49 | $30.50 | $30.34 | $30.47 | $28.92 | 20,355 |
2021-04-22 | $30.33 | $30.42 | $30.23 | $30.30 | $28.76 | 23,917 |
2021-04-21 | $30.12 | $30.47 | $30.12 | $30.41 | $28.87 | 16,172 |
2021-04-20 | $30.15 | $30.31 | $30.11 | $30.20 | $28.67 | 30,729 |
2021-04-19 | $30.30 | $30.40 | $30.26 | $30.30 | $28.76 | 35,820 |
2021-04-16 | $30.21 | $30.38 | $30.18 | $30.38 | $28.84 | 32,747 |
2021-04-15 | $29.96 | $30.17 | $29.96 | $30.16 | $28.63 | 72,488 |
2021-04-14 | $29.90 | $29.90 | $29.75 | $29.75 | $28.24 | 20,586 |
2021-04-13 | $29.74 | $29.80 | $29.66 | $29.79 | $28.28 | 17,447 |
2021-04-12 | $29.78 | $29.78 | $29.56 | $29.72 | $28.21 | 18,113 |
2021-04-09 | $29.66 | $29.86 | $29.66 | $29.83 | $28.32 | 48,580 |
2021-04-08 | $29.83 | $29.84 | $29.73 | $29.80 | $28.29 | 18,238 |
2021-04-07 | $29.78 | $29.86 | $29.62 | $29.67 | $28.16 | 23,873 |
2021-04-06 | $29.88 | $30.03 | $29.81 | $29.95 | $28.43 | 31,121 |
2021-04-05 | $30.00 | $30.03 | $29.87 | $30.01 | $28.49 | 36,866 |
2021-04-01 | $30.05 | $30.05 | $29.79 | $29.84 | $28.32 | 61,296 |
2021-03-31 | $30.07 | $30.11 | $29.92 | $30.02 | $28.50 | 34,980 |
2021-03-30 | $30.11 | $30.15 | $30.02 | $30.13 | $28.60 | 19,086 |
2021-03-29 | $29.77 | $30.00 | $29.75 | $29.96 | $28.44 | 126,888 |
2021-03-26 | $29.45 | $29.80 | $29.38 | $29.80 | $28.29 | 159,573 |
2021-03-25 | $29.21 | $29.43 | $29.11 | $29.38 | $27.89 | 59,907 |
2021-03-24 | $29.30 | $29.47 | $29.24 | $29.28 | $27.79 | 39,316 |
2021-03-23 | $29.68 | $29.68 | $29.36 | $29.40 | $27.91 | 67,131 |
2021-03-22 | $29.64 | $29.88 | $29.64 | $29.85 | $28.33 | 28,499 |
2021-03-19 | $29.84 | $29.99 | $29.72 | $29.86 | $28.25 | 23,770 |
2021-03-18 | $29.74 | $29.98 | $29.73 | $29.73 | $28.13 | 28,070 |
2021-03-17 | $29.92 | $30.15 | $29.73 | $30.15 | $28.53 | 29,925 |
2021-03-16 | $30.13 | $30.16 | $29.98 | $30.10 | $28.48 | 20,075 |
2021-03-15 | $29.82 | $30.00 | $29.71 | $30.00 | $28.39 | 22,460 |
2021-03-12 | $29.60 | $29.75 | $29.56 | $29.71 | $28.11 | 23,353 |
2021-03-11 | $29.82 | $29.89 | $29.68 | $29.88 | $28.27 | 384,145 |
2021-03-10 | $29.55 | $29.70 | $29.38 | $29.64 | $28.05 | 45,669 |
2021-03-09 | $29.53 | $29.55 | $29.31 | $29.47 | $27.89 | 55,841 |
2021-03-08 | $29.32 | $29.41 | $29.07 | $29.18 | $27.61 | 43,845 |
2021-03-05 | $29.31 | $29.46 | $29.14 | $29.37 | $27.79 | 53,345 |
2021-03-04 | $29.48 | $29.67 | $29.15 | $29.18 | $27.61 | 30,815 |
2021-03-03 | $29.60 | $29.60 | $29.42 | $29.47 | $27.89 | 55,199 |
2021-03-02 | $29.39 | $29.56 | $29.33 | $29.48 | $27.89 | 37,224 |
2021-03-01 | $29.40 | $29.66 | $29.40 | $29.63 | $28.04 | 51,904 |
2021-02-26 | $29.22 | $29.22 | $28.79 | $29.00 | $27.44 | 53,281 |
2021-02-25 | $29.50 | $29.68 | $29.14 | $29.25 | $27.68 | 65,480 |
2021-02-24 | $29.40 | $29.52 | $29.19 | $29.52 | $27.93 | 72,004 |
2021-02-23 | $29.23 | $29.61 | $29.22 | $29.45 | $27.87 | 40,827 |
2021-02-22 | $29.35 | $29.42 | $29.18 | $29.22 | $27.65 | 20,738 |
2021-02-19 | $29.49 | $29.62 | $29.45 | $29.49 | $27.90 | 20,490 |
2021-02-18 | $29.22 | $29.47 | $29.15 | $29.44 | $27.86 | 112,327 |
2021-02-17 | $29.41 | $29.46 | $29.29 | $29.46 | $27.87 | 27,509 |
2021-02-16 | $29.29 | $29.48 | $29.27 | $29.36 | $27.78 | 175,491 |
2021-02-12 | $29.14 | $29.31 | $29.12 | $29.29 | $27.72 | 59,669 |
2021-02-11 | $29.26 | $29.35 | $29.15 | $29.21 | $27.64 | 207,557 |
2021-02-10 | $29.19 | $29.30 | $29.13 | $29.17 | $27.60 | 110,761 |
2021-02-09 | $28.88 | $29.20 | $28.88 | $29.14 | $27.57 | 32,759 |
2021-02-08 | $28.79 | $29.04 | $28.79 | $28.99 | $27.43 | 48,073 |
2021-02-05 | $28.65 | $28.88 | $28.65 | $28.83 | $27.28 | 35,033 |
2021-02-04 | $28.42 | $28.58 | $28.42 | $28.58 | $27.04 | 38,950 |
2021-02-03 | $28.50 | $28.51 | $28.35 | $28.44 | $26.91 | 92,174 |
2021-02-02 | $28.43 | $28.43 | $28.27 | $28.32 | $26.79 | 23,802 |
2021-02-01 | $27.96 | $28.18 | $27.96 | $28.08 | $26.57 | 24,473 |
2021-01-29 | $28.11 | $28.11 | $27.70 | $27.72 | $26.23 | 28,197 |
2021-01-28 | $28.32 | $28.67 | $28.32 | $28.55 | $27.01 | 29,335 |
2021-01-27 | $28.55 | $28.69 | $28.47 | $28.49 | $26.96 | 47,072 |
2021-01-26 | $28.73 | $28.82 | $28.71 | $28.82 | $27.27 | 33,365 |
2021-01-25 | $28.73 | $28.73 | $28.40 | $28.58 | $27.04 | 73,309 |
2021-01-22 | $28.45 | $28.67 | $28.45 | $28.61 | $27.07 | 43,399 |
2021-01-21 | $28.78 | $28.90 | $28.71 | $28.80 | $27.25 | 96,342 |
2021-01-20 | $28.85 | $28.93 | $28.70 | $28.90 | $27.35 | 87,861 |
2021-01-19 | $29.02 | $29.10 | $28.84 | $28.86 | $27.31 | 119,587 |
2021-01-15 | $28.59 | $28.86 | $28.55 | $28.70 | $27.16 | 44,561 |
2021-01-14 | $28.99 | $29.05 | $28.83 | $28.93 | $27.38 | 82,662 |
2021-01-13 | $28.57 | $28.75 | $28.54 | $28.69 | $27.15 | 43,602 |
2021-01-12 | $28.30 | $28.50 | $28.25 | $28.49 | $26.96 | 57,455 |
2021-01-11 | $27.97 | $28.19 | $27.96 | $28.08 | $26.57 | 181,754 |
2021-01-08 | $28.19 | $28.48 | $28.13 | $28.38 | $26.85 | 39,497 |
2021-01-07 | $28.15 | $28.15 | $27.95 | $27.98 | $26.48 | 26,742 |
2021-01-06 | $27.94 | $28.19 | $27.87 | $28.04 | $26.53 | 139,994 |
2021-01-05 | $27.94 | $28.20 | $27.94 | $28.12 | $26.61 | 13,544 |
2021-01-04 | $28.11 | $28.14 | $27.72 | $27.73 | $26.24 | 40,971 |
2020-12-31 | $27.92 | $27.92 | $27.76 | $27.77 | $26.28 | 36,781 |
2020-12-30 | $27.97 | $28.16 | $27.95 | $27.97 | $26.47 | 35,641 |
2020-12-29 | $27.87 | $28.03 | $27.87 | $28.03 | $26.52 | 32,629 |
2020-12-28 | $27.92 | $27.95 | $27.78 | $27.86 | $26.36 | 20,330 |
2020-12-24 | $27.54 | $27.62 | $27.50 | $27.57 | $26.09 | 10,473 |
2020-12-23 | $27.29 | $27.48 | $27.29 | $27.46 | $25.98 | 37,520 |
2020-12-22 | $27.23 | $27.31 | $27.15 | $27.15 | $25.69 | 33,195 |
2020-12-21 | $27.14 | $27.42 | $26.94 | $27.32 | $25.85 | 51,677 |
2020-12-18 | $27.79 | $27.95 | $27.79 | $27.95 | $26.38 | 25,188 |
2020-12-17 | $27.90 | $27.95 | $27.69 | $27.82 | $26.26 | 27,136 |
2020-12-16 | $27.70 | $27.86 | $27.70 | $27.81 | $26.25 | 21,243 |
2020-12-15 | $27.46 | $27.75 | $27.46 | $27.70 | $26.14 | 30,634 |
2020-12-14 | $27.63 | $27.74 | $27.57 | $27.57 | $26.02 | 23,465 |
2020-12-11 | $27.49 | $27.50 | $27.40 | $27.50 | $25.95 | 22,652 |
2020-12-10 | $27.16 | $27.47 | $27.16 | $27.47 | $25.92 | 73,169 |
2020-12-09 | $27.59 | $27.59 | $27.14 | $27.29 | $25.75 | 46,962 |
2020-12-08 | $27.35 | $27.42 | $27.21 | $27.37 | $25.83 | 24,970 |
2020-12-07 | $27.34 | $27.34 | $27.21 | $27.29 | $25.75 | 16,311 |
2020-12-04 | $27.27 | $27.43 | $27.27 | $27.34 | $25.80 | 36,548 |
2020-12-03 | $27.17 | $27.26 | $27.12 | $27.20 | $25.67 | 22,406 |
2020-12-02 | $26.96 | $27.17 | $26.96 | $27.10 | $25.58 | 19,967 |
2020-12-01 | $26.73 | $27.05 | $26.73 | $26.94 | $25.42 | 28,732 |
2020-11-30 | $26.81 | $26.85 | $26.51 | $26.54 | $25.05 | 22,770 |
2020-11-27 | $27.14 | $27.14 | $27.10 | $27.11 | $25.59 | 5,171 |
2020-11-25 | $26.87 | $26.97 | $26.81 | $26.92 | $25.41 | 25,226 |
2020-11-24 | $26.81 | $27.06 | $26.81 | $27.01 | $25.49 | 29,921 |
2020-11-23 | $26.91 | $26.93 | $26.65 | $26.72 | $25.21 | 23,642 |
2020-11-20 | $26.55 | $26.80 | $26.55 | $26.67 | $25.17 | 21,801 |
2020-11-19 | $26.64 | $26.77 | $26.60 | $26.67 | $25.17 | 47,925 |
2020-11-18 | $26.62 | $26.79 | $26.62 | $26.66 | $25.16 | 38,517 |
2020-11-17 | $26.35 | $26.71 | $26.35 | $26.60 | $25.10 | 41,682 |
2020-11-16 | $26.59 | $26.72 | $26.56 | $26.57 | $25.08 | 28,950 |
2020-11-13 | $26.27 | $26.38 | $26.13 | $26.32 | $24.84 | 28,649 |
2020-11-12 | $26.44 | $26.48 | $26.16 | $26.17 | $24.70 | 130,028 |
2020-11-11 | $26.50 | $26.70 | $26.50 | $26.64 | $25.14 | 71,932 |
2020-11-10 | $26.00 | $26.22 | $25.93 | $26.12 | $24.65 | 45,061 |
2020-11-09 | $26.25 | $26.25 | $25.90 | $25.94 | $24.48 | 64,533 |
2020-11-06 | $25.26 | $25.38 | $25.25 | $25.35 | $23.92 | 37,420 |
2020-11-05 | $25.27 | $25.33 | $25.19 | $25.30 | $23.88 | 27,378 |
2020-11-04 | $24.61 | $25.01 | $24.61 | $24.89 | $23.49 | 73,971 |
2020-11-03 | $24.37 | $24.52 | $24.37 | $24.50 | $23.12 | 72,758 |
2020-11-02 | $24.12 | $24.16 | $24.02 | $24.16 | $22.80 | 45,868 |
2020-10-30 | $23.99 | $24.11 | $23.89 | $24.01 | $22.66 | 118,041 |
2020-10-29 | $23.99 | $24.14 | $23.90 | $24.09 | $22.73 | 45,884 |
2020-10-28 | $24.29 | $24.29 | $24.08 | $24.08 | $22.73 | 89,947 |
2020-10-27 | $24.68 | $24.68 | $24.61 | $24.61 | $23.23 | 29,710 |
2020-10-26 | $24.70 | $24.80 | $24.60 | $24.67 | $23.28 | 45,640 |
2020-10-23 | $24.70 | $24.95 | $24.70 | $24.92 | $23.52 | 67,844 |
2020-10-22 | $24.55 | $24.69 | $24.55 | $24.66 | $23.27 | 34,268 |
2020-10-21 | $24.46 | $24.59 | $24.46 | $24.53 | $23.15 | 20,939 |
2020-10-20 | $24.27 | $24.48 | $24.27 | $24.38 | $23.01 | 35,352 |
2020-10-19 | $24.30 | $24.40 | $24.20 | $24.24 | $22.88 | 46,679 |
2020-10-16 | $24.26 | $24.37 | $24.22 | $24.27 | $22.90 | 53,905 |
2020-10-15 | $24.10 | $24.33 | $24.10 | $24.31 | $22.94 | 52,871 |
2020-10-14 | $24.45 | $24.50 | $24.33 | $24.33 | $22.96 | 31,866 |
2020-10-13 | $24.69 | $24.69 | $24.48 | $24.56 | $23.18 | 78,532 |
2020-10-12 | $24.63 | $24.77 | $24.63 | $24.69 | $23.30 | 46,515 |
2020-10-09 | $24.56 | $24.74 | $24.53 | $24.66 | $23.27 | 43,119 |
2020-10-08 | $24.41 | $24.60 | $24.41 | $24.54 | $23.16 | 37,371 |
2020-10-07 | $24.42 | $24.44 | $24.35 | $24.42 | $23.05 | 83,970 |
2020-10-06 | $24.38 | $24.45 | $24.20 | $24.31 | $22.94 | 85,621 |
2020-10-05 | $24.27 | $24.43 | $24.27 | $24.35 | $22.98 | 91,534 |
2020-10-02 | $24.16 | $24.47 | $24.16 | $24.33 | $22.96 | 38,351 |
2020-10-01 | $24.43 | $24.50 | $24.32 | $24.46 | $23.08 | 37,540 |
2020-09-30 | $24.16 | $24.39 | $24.16 | $24.29 | $22.92 | 68,677 |
2020-09-29 | $24.00 | $24.16 | $23.99 | $24.09 | $22.73 | 44,323 |
2020-09-28 | $24.09 | $24.18 | $23.98 | $24.11 | $22.75 | 21,073 |
2020-09-25 | $23.55 | $23.79 | $23.45 | $23.73 | $22.40 | 44,136 |
2020-09-24 | $23.54 | $23.92 | $23.54 | $23.79 | $22.45 | 41,256 |
2020-09-23 | $24.12 | $24.14 | $23.82 | $23.90 | $22.56 | 24,657 |
2020-09-22 | $24.40 | $24.45 | $24.21 | $24.34 | $22.97 | 18,052 |
2020-09-21 | $24.49 | $24.61 | $24.30 | $24.61 | $23.23 | 44,696 |
2020-09-18 | $25.26 | $25.34 | $25.13 | $25.24 | $23.53 | 43,623 |
2020-09-17 | $25.07 | $25.32 | $25.07 | $25.26 | $23.54 | 21,178 |
2020-09-16 | $25.38 | $25.42 | $25.22 | $25.22 | $23.51 | 19,117 |
2020-09-15 | $25.35 | $25.44 | $25.29 | $25.32 | $23.60 | 69,142 |
2020-09-14 | $25.16 | $25.28 | $25.16 | $25.17 | $23.46 | 22,549 |
2020-09-11 | $25.10 | $25.11 | $24.89 | $25.01 | $23.31 | 23,885 |
2020-09-10 | $25.21 | $25.25 | $24.90 | $24.95 | $23.26 | 33,867 |
2020-09-09 | $25.10 | $25.31 | $25.09 | $25.22 | $23.51 | 14,527 |
2020-09-08 | $24.73 | $24.94 | $24.73 | $24.81 | $23.12 | 36,707 |
2020-09-04 | $24.94 | $25.06 | $24.77 | $24.96 | $23.26 | 30,880 |
2020-09-03 | $25.05 | $25.18 | $24.75 | $24.87 | $23.18 | 70,702 |
2020-09-02 | $25.19 | $25.21 | $25.00 | $25.17 | $23.46 | 32,561 |
2020-09-01 | $25.06 | $25.23 | $25.06 | $25.17 | $23.46 | 27,258 |
2020-08-31 | $25.12 | $25.18 | $24.95 | $25.06 | $23.36 | 46,802 |
2020-08-28 | $25.45 | $25.64 | $25.45 | $25.61 | $23.87 | 17,940 |
2020-08-27 | $25.58 | $25.58 | $25.30 | $25.38 | $23.66 | 78,844 |
2020-08-26 | $25.64 | $25.75 | $25.64 | $25.69 | $23.94 | 23,115 |
2020-08-25 | $25.69 | $25.82 | $25.66 | $25.74 | $23.99 | 21,562 |
2020-08-24 | $25.70 | $25.70 | $25.58 | $25.61 | $23.87 | 55,744 |
2020-08-21 | $25.50 | $25.57 | $25.36 | $25.52 | $23.79 | 42,168 |
2020-08-20 | $25.34 | $25.55 | $25.28 | $25.54 | $23.81 | 33,442 |
2020-08-19 | $25.85 | $25.93 | $25.68 | $25.74 | $23.99 | 41,355 |
2020-08-18 | $26.04 | $26.07 | $25.92 | $25.98 | $24.22 | 32,162 |
2020-08-17 | $25.94 | $26.08 | $25.94 | $26.05 | $24.28 | 33,443 |
2020-08-14 | $25.70 | $25.87 | $25.70 | $25.86 | $24.10 | 30,932 |
2020-08-13 | $25.59 | $25.72 | $25.56 | $25.67 | $23.93 | 34,167 |
2020-08-12 | $25.53 | $25.69 | $25.53 | $25.59 | $23.85 | 62,968 |
2020-08-11 | $25.33 | $25.43 | $25.24 | $25.31 | $23.59 | 41,692 |
2020-08-10 | $25.10 | $25.25 | $25.05 | $25.20 | $23.49 | 25,925 |
2020-08-07 | $25.03 | $25.14 | $25.01 | $25.05 | $23.35 | 22,581 |
2020-08-06 | $25.14 | $25.35 | $25.09 | $25.27 | $23.55 | 66,637 |
2020-08-05 | $25.25 | $25.46 | $25.25 | $25.29 | $23.57 | 30,737 |
2020-08-04 | $25.09 | $25.22 | $25.05 | $25.15 | $23.44 | 26,417 |
2020-08-03 | $25.29 | $25.29 | $25.11 | $25.16 | $23.45 | 15,091 |
2020-07-31 | $25.42 | $25.42 | $25.07 | $25.20 | $23.49 | 55,980 |
2020-07-30 | $25.61 | $25.61 | $25.30 | $25.48 | $23.75 | 66,772 |
2020-07-29 | $25.78 | $25.92 | $25.73 | $25.88 | $24.12 | 19,147 |
2020-07-28 | $25.78 | $25.78 | $25.57 | $25.57 | $23.83 | 37,443 |
2020-07-27 | $25.80 | $26.02 | $25.77 | $25.96 | $24.20 | 38,094 |
2020-07-24 | $25.49 | $25.76 | $25.49 | $25.69 | $23.94 | 43,358 |
2020-07-23 | $25.81 | $25.90 | $25.60 | $25.62 | $23.88 | 22,519 |
2020-07-22 | $25.97 | $26.10 | $25.88 | $25.94 | $24.18 | 35,238 |
2020-07-21 | $26.03 | $26.16 | $25.94 | $25.99 | $24.22 | 53,166 |
2020-07-20 | $25.81 | $25.82 | $25.70 | $25.82 | $24.07 | 25,953 |
2020-07-17 | $25.78 | $25.79 | $25.68 | $25.74 | $23.99 | 40,642 |
2020-07-16 | $25.60 | $25.78 | $25.60 | $25.69 | $23.94 | 31,469 |
2020-07-15 | $25.86 | $25.91 | $25.70 | $25.78 | $24.03 | 41,558 |
2020-07-14 | $25.45 | $25.86 | $25.45 | $25.82 | $24.07 | 35,200 |
2020-07-13 | $25.89 | $26.07 | $25.57 | $25.66 | $23.92 | 30,468 |
2020-07-10 | $25.70 | $25.77 | $25.63 | $25.70 | $23.95 | 27,680 |
2020-07-09 | $26.13 | $26.13 | $25.74 | $25.85 | $24.09 | 15,700 |
2020-07-08 | $26.01 | $26.21 | $25.89 | $26.21 | $24.43 | 57,605 |
2020-07-07 | $26.00 | $26.07 | $25.82 | $25.89 | $24.13 | 43,476 |
2020-07-06 | $26.40 | $26.43 | $26.25 | $26.37 | $24.58 | 99,219 |
2020-07-02 | $25.50 | $25.71 | $25.50 | $25.61 | $23.87 | 35,925 |
2020-07-01 | $24.91 | $25.20 | $24.89 | $25.01 | $23.31 | 33,671 |
2020-06-30 | $24.72 | $24.86 | $24.63 | $24.71 | $23.03 | 40,954 |
2020-06-29 | $24.87 | $24.97 | $24.80 | $24.95 | $23.26 | 29,370 |
2020-06-26 | $24.99 | $25.04 | $24.80 | $24.89 | $23.20 | 29,817 |
2020-06-25 | $24.99 | $25.17 | $24.86 | $25.17 | $23.46 | 32,817 |
2020-06-24 | $25.23 | $25.23 | $24.86 | $25.01 | $23.31 | 45,324 |
2020-06-23 | $25.40 | $25.52 | $25.35 | $25.35 | $23.63 | 31,230 |
2020-06-22 | $25.31 | $25.36 | $25.22 | $25.31 | $23.59 | 45,982 |
2020-06-19 | $26.04 | $26.09 | $25.57 | $25.64 | $23.51 | 37,890 |
2020-06-18 | $25.65 | $25.82 | $25.65 | $25.75 | $23.62 | 41,335 |
2020-06-17 | $25.88 | $26.04 | $25.79 | $25.82 | $23.68 | 36,536 |
2020-06-16 | $26.06 | $26.06 | $25.49 | $25.64 | $23.51 | 44,468 |
2020-06-15 | $25.42 | $25.75 | $25.12 | $25.64 | $23.51 | 634,969 |
2020-06-12 | $25.91 | $25.95 | $25.43 | $25.91 | $23.76 | 1,269,959 |
2020-06-11 | $25.86 | $25.93 | $25.32 | $25.34 | $23.24 | 78,600 |
2020-06-10 | $26.62 | $26.86 | $26.54 | $26.81 | $24.59 | 34,357 |
2020-06-09 | $26.44 | $26.70 | $26.40 | $26.64 | $24.43 | 153,343 |
2020-06-08 | $26.72 | $26.88 | $26.51 | $26.88 | $24.65 | 44,688 |
2020-06-05 | $26.69 | $26.86 | $26.63 | $26.75 | $24.53 | 42,092 |
2020-06-04 | $26.00 | $26.12 | $25.87 | $25.90 | $23.75 | 33,720 |
2020-06-03 | $26.04 | $26.33 | $25.93 | $26.30 | $24.12 | 74,164 |
2020-06-02 | $25.22 | $25.59 | $25.20 | $25.51 | $23.40 | 52,956 |
2020-06-01 | $24.62 | $24.98 | $24.62 | $24.92 | $22.85 | 58,722 |
2020-05-29 | $24.26 | $24.56 | $24.20 | $24.48 | $22.45 | 81,217 |
2020-05-28 | $24.37 | $24.50 | $24.16 | $24.23 | $22.22 | 126,733 |
2020-05-27 | $24.40 | $24.40 | $24.08 | $24.28 | $22.27 | 42,046 |
2020-05-26 | $24.31 | $24.50 | $24.22 | $24.28 | $22.27 | 68,862 |
2020-05-22 | $23.91 | $23.92 | $23.70 | $23.76 | $21.79 | 78,966 |
2020-05-21 | $24.30 | $24.46 | $24.17 | $24.24 | $22.23 | 66,870 |
2020-05-20 | $24.22 | $24.35 | $23.71 | $24.25 | $22.24 | 54,567 |
2020-05-19 | $24.15 | $24.28 | $24.05 | $24.05 | $22.06 | 41,235 |
2020-05-18 | $23.89 | $24.27 | $23.89 | $24.21 | $22.20 | 84,125 |
2020-05-15 | $23.41 | $23.43 | $23.25 | $23.39 | $21.45 | 41,915 |
2020-05-14 | $23.13 | $23.66 | $23.12 | $23.63 | $21.67 | 37,475 |
2020-05-13 | $24.01 | $24.01 | $23.55 | $23.63 | $21.67 | 54,131 |
2020-05-12 | $24.08 | $24.20 | $23.81 | $23.85 | $21.87 | 32,348 |
2020-05-11 | $23.93 | $24.07 | $23.93 | $23.98 | $21.99 | 26,554 |
2020-05-08 | $23.98 | $24.19 | $23.98 | $24.17 | $22.17 | 71,791 |
2020-05-07 | $23.73 | $23.86 | $23.68 | $23.74 | $21.77 | 62,986 |
2020-05-06 | $23.90 | $23.97 | $23.66 | $23.67 | $21.71 | 25,876 |
2020-05-05 | $23.99 | $24.06 | $23.87 | $23.98 | $21.99 | 42,764 |
2020-05-04 | $23.40 | $23.69 | $23.40 | $23.69 | $21.73 | 55,685 |
2020-05-01 | $23.50 | $23.82 | $23.16 | $23.27 | $21.34 | 80,832 |
2020-04-30 | $24.47 | $24.56 | $23.92 | $24.03 | $22.04 | 110,157 |
2020-04-29 | $24.21 | $24.50 | $24.14 | $24.42 | $22.40 | 72,137 |
2020-04-28 | $24.00 | $24.06 | $23.86 | $23.87 | $21.89 | 55,575 |
2020-04-27 | $23.49 | $23.81 | $23.49 | $23.77 | $21.80 | 44,055 |
2020-04-24 | $23.30 | $23.47 | $23.14 | $23.29 | $21.36 | 45,688 |
2020-04-23 | $23.32 | $23.55 | $23.14 | $23.17 | $21.25 | 1,430,946 |
2020-04-22 | $23.18 | $23.25 | $23.06 | $23.06 | $21.15 | 40,542 |
2020-04-21 | $22.84 | $22.99 | $22.71 | $22.78 | $20.89 | 54,732 |
2020-04-20 | $23.35 | $23.61 | $23.28 | $23.34 | $21.41 | 44,025 |
2020-04-17 | $23.58 | $23.73 | $23.45 | $23.58 | $21.63 | 62,564 |
2020-04-16 | $23.39 | $23.39 | $23.00 | $23.06 | $21.15 | 83,319 |
2020-04-15 | $23.30 | $23.43 | $23.22 | $23.42 | $21.48 | 64,479 |
2020-04-14 | $23.99 | $24.20 | $23.80 | $24.02 | $22.03 | 111,627 |
2020-04-13 | $23.45 | $23.71 | $23.33 | $23.61 | $21.65 | 92,963 |
2020-04-09 | $23.77 | $23.86 | $23.33 | $23.39 | $21.45 | 107,622 |
2020-04-08 | $23.19 | $23.42 | $23.05 | $23.39 | $21.45 | 124,558 |
2020-04-07 | $23.68 | $23.78 | $23.10 | $23.19 | $21.27 | 96,601 |
2020-04-06 | $22.60 | $23.07 | $22.60 | $23.03 | $21.12 | 86,049 |
2020-04-03 | $22.18 | $22.35 | $21.82 | $21.93 | $20.11 | 69,571 |
2020-04-02 | $21.90 | $22.28 | $21.87 | $22.15 | $20.31 | 104,560 |
2020-04-01 | $21.68 | $21.86 | $21.44 | $21.53 | $19.75 | 132,246 |
2020-03-31 | $22.09 | $22.43 | $22.03 | $22.20 | $20.36 | 126,843 |
2020-03-30 | $21.63 | $21.82 | $21.37 | $21.80 | $19.99 | 154,612 |
2020-03-27 | $21.57 | $21.91 | $21.50 | $21.55 | $19.76 | 121,821 |
2020-03-26 | $22.28 | $22.75 | $21.99 | $22.70 | $20.82 | 127,953 |
2020-03-25 | $21.64 | $22.22 | $21.60 | $21.96 | $20.14 | 113,994 |
2020-03-24 | $20.96 | $21.30 | $20.87 | $21.07 | $19.32 | 163,999 |
2020-03-23 | $20.18 | $20.42 | $19.81 | $19.98 | $18.32 | 249,856 |
2020-03-20 | $21.48 | $21.59 | $20.62 | $20.74 | $18.85 | 133,250 |
2020-03-19 | $20.37 | $20.84 | $20.06 | $20.27 | $18.42 | 297,322 |
2020-03-18 | $20.62 | $21.24 | $20.10 | $20.57 | $18.69 | 188,768 |
2020-03-17 | $21.78 | $22.67 | $21.48 | $22.50 | $20.45 | 166,529 |
2020-03-16 | $21.10 | $22.33 | $20.62 | $21.43 | $19.47 | 192,078 |
2020-03-13 | $24.30 | $24.30 | $22.77 | $24.25 | $22.04 | 202,702 |
2020-03-12 | $23.17 | $23.29 | $21.04 | $22.46 | $20.41 | 202,001 |
2020-03-11 | $25.64 | $25.71 | $25.10 | $25.33 | $23.02 | 128,311 |
2020-03-10 | $26.07 | $26.23 | $25.57 | $26.23 | $23.84 | 58,251 |
2020-03-09 | $25.73 | $25.81 | $24.73 | $25.30 | $22.99 | 124,838 |
2020-03-06 | $27.56 | $27.69 | $27.26 | $27.55 | $25.03 | 74,715 |
2020-03-05 | $28.47 | $28.50 | $27.97 | $28.16 | $25.59 | 38,073 |
2020-03-04 | $28.71 | $28.80 | $28.47 | $28.71 | $26.09 | 109,880 |
2020-03-03 | $28.14 | $28.92 | $28.03 | $28.34 | $25.75 | 39,244 |
2020-03-02 | $27.81 | $28.33 | $27.64 | $28.33 | $25.74 | 86,693 |
2020-02-28 | $27.27 | $27.84 | $27.04 | $27.84 | $25.30 | 207,370 |
2020-02-27 | $28.33 | $28.45 | $27.93 | $27.96 | $25.41 | 81,195 |
2020-02-26 | $28.76 | $28.96 | $28.58 | $28.67 | $26.05 | 76,345 |
2020-02-25 | $29.00 | $29.00 | $28.40 | $28.45 | $25.85 | 89,534 |
2020-02-24 | $28.76 | $28.89 | $28.63 | $28.81 | $26.18 | 51,582 |
2020-02-21 | $29.92 | $30.07 | $29.81 | $29.87 | $27.14 | 56,528 |
2020-02-20 | $30.20 | $30.20 | $29.84 | $29.94 | $27.21 | 35,444 |
2020-02-19 | $30.43 | $30.51 | $30.36 | $30.49 | $27.71 | 28,497 |
2020-02-18 | $30.37 | $30.43 | $30.25 | $30.30 | $27.53 | 35,192 |
2020-02-14 | $30.64 | $30.65 | $30.42 | $30.53 | $27.74 | 22,995 |
2020-02-13 | $30.68 | $30.71 | $30.57 | $30.63 | $27.83 | 102,240 |
2020-02-12 | $30.99 | $31.09 | $30.86 | $31.05 | $28.21 | 30,463 |
2020-02-11 | $30.68 | $30.84 | $30.60 | $30.73 | $27.92 | 29,597 |
2020-02-10 | $30.30 | $30.51 | $30.30 | $30.41 | $27.63 | 30,173 |
2020-02-07 | $30.47 | $30.47 | $30.14 | $30.15 | $27.40 | 51,344 |
2020-02-06 | $30.91 | $30.91 | $30.71 | $30.77 | $27.96 | 29,890 |
2020-02-05 | $30.85 | $30.85 | $30.52 | $30.60 | $27.81 | 52,679 |
2020-02-04 | $30.43 | $30.51 | $30.41 | $30.42 | $27.64 | 40,030 |
2020-02-03 | $29.66 | $29.87 | $29.66 | $29.76 | $27.04 | 57,687 |
2020-01-31 | $29.80 | $29.87 | $29.39 | $29.54 | $26.84 | 267,108 |
2020-01-30 | $30.11 | $30.25 | $29.84 | $30.25 | $27.49 | 63,576 |
2020-01-29 | $30.60 | $30.72 | $30.47 | $30.51 | $27.72 | 26,047 |
2020-01-28 | $30.50 | $30.58 | $30.36 | $30.54 | $27.75 | 111,583 |
2020-01-27 | $30.23 | $30.53 | $30.17 | $30.40 | $27.62 | 80,737 |
2020-01-24 | $31.63 | $31.67 | $31.27 | $31.40 | $28.53 | 32,547 |
2020-01-23 | $31.45 | $31.66 | $31.25 | $31.58 | $28.70 | 163,713 |
2020-01-22 | $31.93 | $31.93 | $31.73 | $31.89 | $28.98 | 39,676 |
2020-01-21 | $31.88 | $31.88 | $31.54 | $31.57 | $28.69 | 104,098 |
2020-01-17 | $32.39 | $32.48 | $32.29 | $32.48 | $29.51 | 41,601 |
2020-01-16 | $32.39 | $32.46 | $32.33 | $32.40 | $29.44 | 66,825 |
2020-01-15 | $32.37 | $32.37 | $32.20 | $32.27 | $29.32 | 55,376 |
2020-01-14 | $32.38 | $32.46 | $32.27 | $32.42 | $29.46 | 24,858 |
2020-01-13 | $32.17 | $32.48 | $32.14 | $32.47 | $29.51 | 75,552 |
2020-01-10 | $32.24 | $32.30 | $32.08 | $32.10 | $29.17 | 33,677 |
2020-01-09 | $32.16 | $32.21 | $32.06 | $32.12 | $29.19 | 28,139 |
2020-01-08 | $31.81 | $32.15 | $31.81 | $32.03 | $29.11 | 26,913 |
2020-01-07 | $31.86 | $32.00 | $31.80 | $31.90 | $28.99 | 16,729 |
2020-01-06 | $31.78 | $31.87 | $31.78 | $31.85 | $28.94 | 16,817 |
2020-01-03 | $32.15 | $32.19 | $31.89 | $32.01 | $29.09 | 34,969 |
2020-01-02 | $32.38 | $32.54 | $32.31 | $32.47 | $29.51 | 33,078 |
2019-12-31 | $31.98 | $32.13 | $31.94 | $32.10 | $29.17 | 20,186 |
2019-12-30 | $32.13 | $32.25 | $31.89 | $31.89 | $28.98 | 22,070 |
2019-12-27 | $32.05 | $32.08 | $31.95 | $32.05 | $29.12 | 24,010 |
2019-12-26 | $31.77 | $31.93 | $31.77 | $31.92 | $29.01 | 20,752 |
2019-12-24 | $31.88 | $31.90 | $31.72 | $31.75 | $28.85 | 11,850 |
2019-12-23 | $31.73 | $31.93 | $31.69 | $31.93 | $29.01 | 35,513 |
2019-12-20 | $31.99 | $31.99 | $31.82 | $31.93 | $28.95 | 30,373 |
2019-12-19 | $31.89 | $31.91 | $31.76 | $31.83 | $28.86 | 30,275 |
2019-12-18 | $31.80 | $31.98 | $31.80 | $31.96 | $28.97 | 25,785 |
2019-12-17 | $31.67 | $31.67 | $31.59 | $31.61 | $28.66 | 33,567 |
2019-12-16 | $31.44 | $31.61 | $31.44 | $31.52 | $28.58 | 44,710 |
2019-12-13 | $31.22 | $31.44 | $31.18 | $31.27 | $28.35 | 31,098 |
2019-12-12 | $30.71 | $31.14 | $30.71 | $31.05 | $28.15 | 22,317 |
2019-12-11 | $30.48 | $30.68 | $30.24 | $30.64 | $27.78 | 38,471 |
2019-12-10 | $30.37 | $30.37 | $30.15 | $30.24 | $27.42 | 30,249 |
2019-12-09 | $30.39 | $30.49 | $30.30 | $30.41 | $27.57 | 29,049 |
2019-12-06 | $30.54 | $30.54 | $30.41 | $30.41 | $27.57 | 80,677 |
2019-12-05 | $30.43 | $30.43 | $30.32 | $30.35 | $27.52 | 30,399 |
2019-12-04 | $30.38 | $30.51 | $30.33 | $30.45 | $27.61 | 21,997 |
2019-12-03 | $30.18 | $30.23 | $30.03 | $30.19 | $27.37 | 28,901 |
2019-12-02 | $30.42 | $30.42 | $30.29 | $30.32 | $27.49 | 12,434 |
2019-11-29 | $30.61 | $30.61 | $30.40 | $30.40 | $27.56 | 16,485 |
2019-11-27 | $30.83 | $30.93 | $30.82 | $30.89 | $28.00 | 21,510 |
2019-11-26 | $30.89 | $30.94 | $30.72 | $30.93 | $28.04 | 11,394 |
2019-11-25 | $30.85 | $31.09 | $30.85 | $31.00 | $28.10 | 20,528 |
2019-11-22 | $30.90 | $30.93 | $30.81 | $30.88 | $28.00 | 16,788 |
2019-11-21 | $30.90 | $30.90 | $30.71 | $30.86 | $27.98 | 32,056 |
2019-11-20 | $30.94 | $31.06 | $30.85 | $30.97 | $28.08 | 21,874 |
2019-11-19 | $31.13 | $31.13 | $30.91 | $31.02 | $28.12 | 24,948 |
2019-11-18 | $30.89 | $30.95 | $30.83 | $30.86 | $27.98 | 19,290 |
2019-11-15 | $30.80 | $30.96 | $30.80 | $30.87 | $27.99 | 19,915 |
2019-11-14 | $30.74 | $30.82 | $30.66 | $30.80 | $27.92 | 17,874 |
2019-11-13 | $30.78 | $30.89 | $30.74 | $30.85 | $27.97 | 13,862 |
2019-11-12 | $31.13 | $31.15 | $31.01 | $31.01 | $28.11 | 24,562 |
2019-11-11 | $31.00 | $31.25 | $31.00 | $31.15 | $28.24 | 13,547 |
2019-11-08 | $31.63 | $31.63 | $31.37 | $31.43 | $28.49 | 13,235 |
2019-11-07 | $31.78 | $31.78 | $31.64 | $31.70 | $28.74 | 16,937 |
2019-11-06 | $31.67 | $31.68 | $31.49 | $31.57 | $28.62 | 34,096 |
2019-11-05 | $31.64 | $31.64 | $31.48 | $31.58 | $28.63 | 29,681 |
2019-11-04 | $31.37 | $31.50 | $31.37 | $31.41 | $28.48 | 27,749 |
2019-11-01 | $30.97 | $31.04 | $30.86 | $31.01 | $28.11 | 23,174 |
2019-10-31 | $30.76 | $30.76 | $30.56 | $30.74 | $27.87 | 26,380 |
2019-10-30 | $30.87 | $30.99 | $30.72 | $30.92 | $28.03 | 79,120 |
2019-10-29 | $30.94 | $31.04 | $30.91 | $31.01 | $28.11 | 93,500 |
2019-10-28 | $31.07 | $31.20 | $31.07 | $31.17 | $28.26 | 26,259 |
2019-10-25 | $30.86 | $31.02 | $30.81 | $31.00 | $28.10 | 24,057 |
2019-10-24 | $31.07 | $31.07 | $30.83 | $30.93 | $28.04 | 22,194 |
2019-10-23 | $30.80 | $30.95 | $30.77 | $30.95 | $28.06 | 24,038 |
2019-10-22 | $30.86 | $31.05 | $30.86 | $30.96 | $28.07 | 13,375 |
2019-10-21 | $30.89 | $30.92 | $30.81 | $30.92 | $28.03 | 72,341 |
2019-10-18 | $30.87 | $30.89 | $30.69 | $30.71 | $27.84 | 39,231 |
2019-10-17 | $31.00 | $31.00 | $30.78 | $30.78 | $27.90 | 24,421 |
2019-10-16 | $30.59 | $30.79 | $30.59 | $30.69 | $27.82 | 16,285 |
2019-10-15 | $30.52 | $30.76 | $30.52 | $30.66 | $27.80 | 9,453 |
2019-10-14 | $30.50 | $30.60 | $30.46 | $30.46 | $27.61 | 17,745 |
2019-10-11 | $30.50 | $30.90 | $30.50 | $30.66 | $27.80 | 36,902 |
2019-10-10 | $29.93 | $30.21 | $29.86 | $30.11 | $27.30 | 25,259 |
2019-10-09 | $29.74 | $29.94 | $29.69 | $29.72 | $26.94 | 19,899 |
2019-10-08 | $29.78 | $29.78 | $29.51 | $29.51 | $26.75 | 38,914 |
2019-10-07 | $29.66 | $29.88 | $29.66 | $29.72 | $26.94 | 62,209 |
2019-10-04 | $29.80 | $29.91 | $29.68 | $29.88 | $27.09 | 30,838 |
2019-10-03 | $29.56 | $29.80 | $29.56 | $29.80 | $27.02 | 44,569 |
2019-10-02 | $29.66 | $29.66 | $29.36 | $29.44 | $26.69 | 28,236 |
2019-10-01 | $29.88 | $29.88 | $29.53 | $29.67 | $26.90 | 47,953 |
2019-09-30 | $29.92 | $30.06 | $29.81 | $29.84 | $27.05 | 32,179 |
2019-09-27 | $30.09 | $30.09 | $29.61 | $29.78 | $27.00 | 25,042 |
2019-09-26 | $30.20 | $30.20 | $30.02 | $30.05 | $27.24 | 27,849 |
2019-09-25 | $29.94 | $30.11 | $29.85 | $30.03 | $27.23 | 60,927 |
2019-09-24 | $30.36 | $30.36 | $30.03 | $30.12 | $27.31 | 55,787 |
2019-09-23 | $30.16 | $30.38 | $30.09 | $30.32 | $27.49 | 30,059 |
2019-09-20 | $31.36 | $31.36 | $30.89 | $30.99 | $27.55 | 64,666 |
2019-09-19 | $31.45 | $31.45 | $31.19 | $31.24 | $27.78 | 31,176 |
2019-09-18 | $31.60 | $31.60 | $31.22 | $31.49 | $28.00 | 28,290 |
2019-09-17 | $31.48 | $31.63 | $31.48 | $31.59 | $28.09 | 16,895 |
2019-09-16 | $31.72 | $31.81 | $31.61 | $31.72 | $28.20 | 33,286 |
2019-09-13 | $31.63 | $31.67 | $31.55 | $31.59 | $28.09 | 41,038 |
2019-09-12 | $31.25 | $31.46 | $31.20 | $31.33 | $27.86 | 30,516 |
2019-09-11 | $30.93 | $31.15 | $30.93 | $31.09 | $27.64 | 31,851 |
2019-09-10 | $30.78 | $31.02 | $30.78 | $30.91 | $27.48 | 22,300 |
2019-09-09 | $30.68 | $30.82 | $30.68 | $30.80 | $27.39 | 26,397 |
2019-09-06 | $30.73 | $30.82 | $30.64 | $30.72 | $27.31 | 27,121 |
2019-09-05 | $30.63 | $30.66 | $30.57 | $30.58 | $27.19 | 42,556 |
2019-09-04 | $30.32 | $30.37 | $30.20 | $30.29 | $26.93 | 25,156 |
2019-09-03 | $29.76 | $29.90 | $29.76 | $29.90 | $26.59 | 44,300 |
2019-08-30 | $30.01 | $30.08 | $29.92 | $30.03 | $26.70 | 27,100 |
2019-08-29 | $29.74 | $29.80 | $29.65 | $29.74 | $26.44 | 23,508 |
2019-08-28 | $29.30 | $29.57 | $29.30 | $29.53 | $26.26 | 22,264 |
2019-08-27 | $29.58 | $29.58 | $29.30 | $29.30 | $26.05 | 54,219 |
2019-08-26 | $29.42 | $29.43 | $29.30 | $29.35 | $26.10 | 20,073 |
2019-08-23 | $29.46 | $29.75 | $29.23 | $29.27 | $26.03 | 77,703 |
2019-08-22 | $29.86 | $29.92 | $29.59 | $29.59 | $26.31 | 50,587 |
2019-08-21 | $29.91 | $30.06 | $29.86 | $30.02 | $26.69 | 130,179 |
2019-08-20 | $29.63 | $29.69 | $29.52 | $29.59 | $26.31 | 32,089 |
2019-08-19 | $29.77 | $29.77 | $29.58 | $29.61 | $26.33 | 81,128 |
2019-08-16 | $29.56 | $29.58 | $29.34 | $29.50 | $26.23 | 33,992 |
2019-08-15 | $29.06 | $29.26 | $29.05 | $29.14 | $25.91 | 62,541 |
2019-08-14 | $29.08 | $29.19 | $28.88 | $28.88 | $25.68 | 93,775 |
2019-08-13 | $29.28 | $29.82 | $29.22 | $29.68 | $26.39 | 33,942 |
2019-08-12 | $29.41 | $29.56 | $29.41 | $29.43 | $26.17 | 34,452 |
2019-08-09 | $30.09 | $30.09 | $29.74 | $29.78 | $26.48 | 40,796 |
2019-08-08 | $30.20 | $30.22 | $30.04 | $30.16 | $26.82 | 61,884 |
2019-08-07 | $29.98 | $30.09 | $29.71 | $30.09 | $26.75 | 67,226 |
2019-08-06 | $30.34 | $30.34 | $29.93 | $30.09 | $26.75 | 91,623 |
2019-08-05 | $30.22 | $30.22 | $29.76 | $29.80 | $26.50 | 41,689 |
2019-08-02 | $31.14 | $31.14 | $30.73 | $30.79 | $27.38 | 30,971 |
2019-08-01 | $31.80 | $31.83 | $31.05 | $31.12 | $27.67 | 54,010 |
2019-07-31 | $32.20 | $32.26 | $31.41 | $31.80 | $28.28 | 84,001 |
2019-07-30 | $32.11 | $32.22 | $32.01 | $32.18 | $28.61 | 26,364 |
2019-07-29 | $32.19 | $32.34 | $32.13 | $32.31 | $28.73 | 16,294 |
2019-07-26 | $32.40 | $32.43 | $32.24 | $32.24 | $28.67 | 42,008 |
2019-07-25 | $32.64 | $32.64 | $32.25 | $32.33 | $28.75 | 17,056 |
2019-07-24 | $32.81 | $32.81 | $32.68 | $32.77 | $29.14 | 19,505 |
2019-07-23 | $32.78 | $32.88 | $32.73 | $32.81 | $29.17 | 12,883 |
2019-07-22 | $32.80 | $32.96 | $32.73 | $32.83 | $29.19 | 71,168 |
2019-07-19 | $32.99 | $33.05 | $32.77 | $32.77 | $29.14 | 48,133 |
2019-07-18 | $32.78 | $33.05 | $32.78 | $33.05 | $29.39 | 28,884 |
2019-07-17 | $32.90 | $32.90 | $32.71 | $32.76 | $29.13 | 22,797 |
2019-07-16 | $32.80 | $32.99 | $32.77 | $32.84 | $29.20 | 35,106 |
2019-07-15 | $32.81 | $32.95 | $32.78 | $32.84 | $29.20 | 20,735 |
2019-07-12 | $32.83 | $32.84 | $32.72 | $32.79 | $29.16 | 23,235 |
2019-07-11 | $33.04 | $33.04 | $32.68 | $32.77 | $29.14 | 23,465 |
2019-07-10 | $32.73 | $32.88 | $32.73 | $32.88 | $29.24 | 16,778 |
2019-07-09 | $32.38 | $32.54 | $32.38 | $32.46 | $28.86 | 18,651 |
2019-07-08 | $32.64 | $32.71 | $32.61 | $32.71 | $29.08 | 19,849 |
2019-07-05 | $32.54 | $32.72 | $32.44 | $32.69 | $29.07 | 21,925 |
2019-07-03 | $32.70 | $32.85 | $32.70 | $32.80 | $29.16 | 8,649 |
2019-07-02 | $32.88 | $32.91 | $32.79 | $32.80 | $29.16 | 19,503 |
2019-07-01 | $33.17 | $33.17 | $32.80 | $32.88 | $29.24 | 30,042 |
2019-06-28 | $32.68 | $32.68 | $32.48 | $32.62 | $29.00 | 42,941 |
2019-06-27 | $32.67 | $32.78 | $32.54 | $32.65 | $29.03 | 102,592 |
2019-06-26 | $32.52 | $32.66 | $32.48 | $32.60 | $28.99 | 34,373 |
2019-06-25 | $32.52 | $32.52 | $32.28 | $32.32 | $28.74 | 35,647 |
2019-06-24 | $32.45 | $32.73 | $32.42 | $32.59 | $28.98 | 52,411 |
2019-06-21 | $33.05 | $33.13 | $32.88 | $33.00 | $28.96 | 42,057 |
2019-06-20 | $33.25 | $33.31 | $33.06 | $33.14 | $29.08 | 27,057 |
2019-06-19 | $32.49 | $32.84 | $32.44 | $32.75 | $28.74 | 30,684 |
2019-06-18 | $32.15 | $32.48 | $32.15 | $32.43 | $28.46 | 53,485 |
2019-06-17 | $31.79 | $31.79 | $31.65 | $31.74 | $27.85 | 59,431 |
2019-06-14 | $31.84 | $31.88 | $31.66 | $31.73 | $27.84 | 23,710 |
2019-06-13 | $32.00 | $32.03 | $31.87 | $31.96 | $28.04 | 52,924 |
2019-06-12 | $32.04 | $32.04 | $31.80 | $31.84 | $27.94 | 24,482 |
2019-06-11 | $32.24 | $32.24 | $32.07 | $32.11 | $28.18 | 92,362 |
2019-06-10 | $31.84 | $32.02 | $31.81 | $31.89 | $27.98 | 41,494 |
2019-06-07 | $31.56 | $31.87 | $31.55 | $31.61 | $27.74 | 74,056 |
2019-06-06 | $31.34 | $31.44 | $31.28 | $31.38 | $27.54 | 78,124 |
2019-06-05 | $31.54 | $31.54 | $31.16 | $31.29 | $27.46 | 23,620 |
2019-06-04 | $31.43 | $31.51 | $31.23 | $31.49 | $27.63 | 116,773 |
2019-06-03 | $31.56 | $31.75 | $31.56 | $31.69 | $27.81 | 43,588 |
2019-05-31 | $31.01 | $31.34 | $31.01 | $31.25 | $27.42 | 34,293 |
2019-05-30 | $30.92 | $31.13 | $30.89 | $31.04 | $27.24 | 34,418 |
2019-05-29 | $30.40 | $30.78 | $30.34 | $30.73 | $26.97 | 34,886 |
2019-05-28 | $30.57 | $30.67 | $30.26 | $30.26 | $26.55 | 27,974 |
2019-05-24 | $30.67 | $30.73 | $30.45 | $30.46 | $26.73 | 344,951 |
2019-05-23 | $30.55 | $30.55 | $30.27 | $30.39 | $26.67 | 37,998 |
2019-05-22 | $30.93 | $30.93 | $30.76 | $30.84 | $27.06 | 27,785 |
2019-05-21 | $30.86 | $30.88 | $30.75 | $30.87 | $27.09 | 26,989 |
2019-05-20 | $30.64 | $30.78 | $30.55 | $30.68 | $26.92 | 32,137 |
2019-05-17 | $30.75 | $30.88 | $30.63 | $30.72 | $26.96 | 96,616 |
2019-05-16 | $31.33 | $31.43 | $31.14 | $31.14 | $27.33 | 73,129 |
2019-05-15 | $30.97 | $31.32 | $30.93 | $31.27 | $27.44 | 95,043 |
2019-05-14 | $31.11 | $31.43 | $31.09 | $31.27 | $27.44 | 64,617 |
2019-05-13 | $30.68 | $30.97 | $30.68 | $30.82 | $27.04 | 27,291 |
2019-05-10 | $31.50 | $31.76 | $31.29 | $31.76 | $27.87 | 18,805 |
2019-05-09 | $31.20 | $31.48 | $31.01 | $31.30 | $27.47 | 42,893 |
2019-05-08 | $31.65 | $31.89 | $31.51 | $31.54 | $27.68 | 41,213 |
2019-05-07 | $31.80 | $31.81 | $31.41 | $31.68 | $27.80 | 47,301 |
2019-05-06 | $31.83 | $32.03 | $31.70 | $32.03 | $28.11 | 37,091 |
2019-05-03 | $32.21 | $32.43 | $32.20 | $32.35 | $28.39 | 56,647 |
2019-05-02 | $31.93 | $32.04 | $31.78 | $31.96 | $28.04 | 23,769 |
2019-05-01 | $32.06 | $32.33 | $31.70 | $31.72 | $27.83 | 81,269 |
2019-04-30 | $31.91 | $32.14 | $31.91 | $32.06 | $28.13 | 83,452 |
2019-04-29 | $31.97 | $32.06 | $31.82 | $31.96 | $28.04 | 50,857 |
2019-04-26 | $31.94 | $32.14 | $31.89 | $32.03 | $28.11 | 53,865 |
2019-04-25 | $31.78 | $31.93 | $31.73 | $31.93 | $28.02 | 39,339 |
2019-04-24 | $32.18 | $32.18 | $31.83 | $31.90 | $27.99 | 86,163 |
2019-04-23 | $32.31 | $32.43 | $32.22 | $32.43 | $28.46 | 45,095 |
2019-04-22 | $32.37 | $32.52 | $32.37 | $32.49 | $28.51 | 52,081 |
2019-04-18 | $32.45 | $32.64 | $32.45 | $32.56 | $28.57 | 43,372 |
2019-04-17 | $32.63 | $32.64 | $32.45 | $32.45 | $28.47 | 47,901 |
2019-04-16 | $32.33 | $32.48 | $32.24 | $32.46 | $28.48 | 222,102 |
2019-04-15 | $32.28 | $32.37 | $32.18 | $32.28 | $28.33 | 79,120 |
2019-04-12 | $32.41 | $32.46 | $32.21 | $32.28 | $28.33 | 103,661 |
2019-04-11 | $32.25 | $32.26 | $32.02 | $32.06 | $28.13 | 65,405 |
2019-04-10 | $32.54 | $32.60 | $32.48 | $32.51 | $28.53 | 92,058 |
2019-04-09 | $32.31 | $32.37 | $32.23 | $32.23 | $28.28 | 61,164 |
2019-04-08 | $32.15 | $32.34 | $32.15 | $32.24 | $28.29 | 56,354 |
2019-04-05 | $32.33 | $32.47 | $32.30 | $32.36 | $28.40 | 74,312 |
2019-04-04 | $32.15 | $32.30 | $32.10 | $32.23 | $28.28 | 62,631 |
2019-04-03 | $32.25 | $32.39 | $32.13 | $32.16 | $28.22 | 51,608 |
2019-04-02 | $32.15 | $32.15 | $31.90 | $31.99 | $28.07 | 67,367 |
2019-04-01 | $32.13 | $32.21 | $32.08 | $32.16 | $28.22 | 49,039 |
2019-03-29 | $31.58 | $31.69 | $31.52 | $31.64 | $27.76 | 117,723 |
2019-03-28 | $31.29 | $31.29 | $31.09 | $31.28 | $27.45 | 55,704 |
2019-03-27 | $31.30 | $31.34 | $31.03 | $31.10 | $27.29 | 128,044 |
2019-03-26 | $31.33 | $31.42 | $31.21 | $31.32 | $27.48 | 78,368 |
2019-03-25 | $31.24 | $31.34 | $31.09 | $31.24 | $27.41 | 104,410 |
2019-03-22 | $31.45 | $31.49 | $30.94 | $30.94 | $27.15 | 141,227 |
2019-03-21 | $31.75 | $31.95 | $31.71 | $31.92 | $28.01 | 350,302 |
2019-03-20 | $31.76 | $32.19 | $31.60 | $31.91 | $28.00 | 74,646 |
2019-03-19 | $32.04 | $32.12 | $31.82 | $31.93 | $28.02 | 99,389 |
2019-03-18 | $31.90 | $32.08 | $31.90 | $31.98 | $28.06 | 72,669 |
2019-03-15 | $31.67 | $31.81 | $31.64 | $31.81 | $27.80 | 90,397 |
2019-03-14 | $31.39 | $31.39 | $31.23 | $31.34 | $27.39 | 214,751 |
2019-03-13 | $31.54 | $31.54 | $31.35 | $31.39 | $27.44 | 60,012 |
2019-03-12 | $31.44 | $31.61 | $31.44 | $31.46 | $27.50 | 1,396,403 |
2019-03-11 | $31.37 | $31.46 | $31.30 | $31.40 | $27.44 | 2,378,966 |
2019-03-08 | $31.11 | $31.22 | $31.05 | $31.17 | $27.24 | 51,448 |
2019-03-07 | $31.51 | $31.53 | $31.06 | $31.16 | $27.23 | 93,991 |
2019-03-06 | $31.77 | $31.77 | $31.54 | $31.54 | $27.57 | 43,632 |
2019-03-05 | $31.78 | $31.91 | $31.64 | $31.83 | $27.82 | 126,167 |
2019-03-04 | $31.78 | $31.85 | $31.34 | $31.61 | $27.63 | 109,896 |
2019-03-01 | $31.89 | $31.89 | $31.58 | $31.66 | $27.67 | 109,499 |
2019-02-28 | $31.98 | $31.98 | $31.72 | $31.81 | $27.80 | 108,357 |
2019-02-27 | $32.34 | $32.34 | $32.02 | $32.08 | $28.04 | 173,910 |
2019-02-26 | $32.34 | $32.61 | $32.34 | $32.47 | $28.38 | 77,826 |
2019-02-25 | $32.52 | $32.64 | $32.39 | $32.45 | $28.36 | 72,697 |
2019-02-22 | $32.20 | $32.37 | $32.13 | $32.25 | $28.19 | 95,694 |
2019-02-21 | $32.06 | $32.06 | $31.79 | $31.93 | $27.91 | 68,895 |
2019-02-20 | $31.98 | $32.13 | $31.92 | $32.02 | $27.99 | 156,539 |
2019-02-19 | $31.62 | $32.00 | $31.37 | $31.89 | $27.87 | 249,192 |
2019-02-15 | $31.59 | $31.72 | $31.59 | $31.72 | $27.72 | 143,319 |
2019-02-14 | $31.52 | $31.72 | $31.31 | $31.61 | $27.63 | 116,807 |
2019-02-13 | $31.84 | $31.97 | $31.55 | $31.59 | $27.61 | 87,792 |
2019-02-12 | $32.00 | $32.00 | $31.84 | $31.85 | $27.84 | 44,940 |
2019-02-11 | $31.74 | $31.80 | $31.66 | $31.68 | $27.69 | 58,259 |
2019-02-08 | $31.85 | $32.02 | $31.67 | $31.94 | $27.92 | 64,286 |
2019-02-07 | $32.06 | $32.14 | $31.69 | $32.01 | $27.98 | 103,600 |
2019-02-06 | $32.55 | $32.71 | $32.25 | $32.28 | $28.21 | 100,308 |
2019-02-05 | $32.42 | $32.79 | $32.42 | $32.74 | $28.62 | 217,299 |
2019-02-04 | $32.28 | $32.51 | $32.21 | $32.35 | $28.27 | 201,013 |
2019-02-01 | $32.55 | $32.66 | $32.47 | $32.57 | $28.47 | 155,501 |
2019-01-31 | $32.57 | $32.81 | $32.55 | $32.80 | $28.67 | 253,620 |
2019-01-30 | $32.09 | $32.66 | $31.92 | $32.58 | $28.48 | 75,190 |
2019-01-29 | $32.06 | $32.06 | $31.92 | $31.99 | $27.96 | 72,210 |
2019-01-28 | $31.71 | $31.85 | $31.60 | $31.85 | $27.84 | 170,193 |
2019-01-25 | $31.96 | $32.20 | $31.96 | $32.12 | $28.07 | 330,720 |
2019-01-24 | $31.80 | $32.07 | $31.77 | $32.02 | $27.99 | 58,919 |
2019-01-23 | $31.77 | $31.82 | $31.53 | $31.78 | $27.78 | 317,351 |
2019-01-22 | $31.44 | $31.44 | $31.18 | $31.34 | $27.39 | 2,568,671 |
2019-01-18 | $31.53 | $31.82 | $31.53 | $31.76 | $27.76 | 422,500 |
2019-01-17 | $31.43 | $31.73 | $31.31 | $31.62 | $27.64 | 44,171 |
2019-01-16 | $31.52 | $31.86 | $31.45 | $31.68 | $27.69 | 132,983 |
2019-01-15 | $31.39 | $31.39 | $31.21 | $31.26 | $27.32 | 25,515 |
2019-01-14 | $31.08 | $31.43 | $31.03 | $31.32 | $27.37 | 261,580 |
2019-01-11 | $31.24 | $31.44 | $31.24 | $31.32 | $27.37 | 39,231 |
2019-01-10 | $31.02 | $31.54 | $31.02 | $31.49 | $27.52 | 38,086 |
2019-01-09 | $30.91 | $31.26 | $30.88 | $31.10 | $27.18 | 76,730 |
2019-01-08 | $30.59 | $30.89 | $30.54 | $30.72 | $26.85 | 36,196 |
2019-01-07 | $30.61 | $30.82 | $30.53 | $30.71 | $26.84 | 58,219 |
2019-01-04 | $30.14 | $30.75 | $30.08 | $30.71 | $26.84 | 172,821 |
2019-01-03 | $29.69 | $29.87 | $29.54 | $29.72 | $25.98 | 21,416 |
2019-01-02 | $29.62 | $30.00 | $29.62 | $29.94 | $26.17 | 89,996 |
2018-12-31 | $30.21 | $30.21 | $29.80 | $29.85 | $26.09 | 73,585 |
2018-12-28 | $29.74 | $30.06 | $29.71 | $29.88 | $26.12 | 117,283 |
2018-12-27 | $29.27 | $29.58 | $29.14 | $29.55 | $25.83 | 100,431 |
2018-12-26 | $29.36 | $29.64 | $29.00 | $29.64 | $25.91 | 108,818 |
2018-12-24 | $29.20 | $29.53 | $29.03 | $29.05 | $25.39 | 47,991 |
2018-12-21 | $29.58 | $29.80 | $29.15 | $29.31 | $25.62 | 97,094 |
2018-12-20 | $29.79 | $30.00 | $29.56 | $29.73 | $25.90 | 80,230 |
2018-12-19 | $29.99 | $30.26 | $29.11 | $29.40 | $25.61 | 101,854 |
2018-12-18 | $29.70 | $29.90 | $29.67 | $29.82 | $25.98 | 47,699 |
2018-12-17 | $29.91 | $30.06 | $29.57 | $29.64 | $25.82 | 110,109 |
2018-12-14 | $29.99 | $30.14 | $29.88 | $29.92 | $26.07 | 45,197 |
2018-12-13 | $30.51 | $30.51 | $30.31 | $30.47 | $26.55 | 61,276 |
2018-12-12 | $30.29 | $30.60 | $30.24 | $30.24 | $26.35 | 38,750 |
2018-12-11 | $29.99 | $30.02 | $29.63 | $29.87 | $26.02 | 74,208 |
2018-12-10 | $29.92 | $29.92 | $29.40 | $29.77 | $25.94 | 55,005 |
2018-12-07 | $30.58 | $30.58 | $29.89 | $29.97 | $26.11 | 50,998 |
2018-12-06 | $30.00 | $30.54 | $29.80 | $30.51 | $26.58 | 83,097 |
2018-12-04 | $31.16 | $31.16 | $30.51 | $30.64 | $26.69 | 28,021 |
2018-12-03 | $31.07 | $31.15 | $30.89 | $31.01 | $27.02 | 29,095 |
2018-11-30 | $30.69 | $30.69 | $30.34 | $30.51 | $26.58 | 44,137 |
2018-11-29 | $30.76 | $30.97 | $30.63 | $30.80 | $26.83 | 30,952 |
2018-11-28 | $30.41 | $31.05 | $30.31 | $31.00 | $27.01 | 110,499 |
2018-11-27 | $30.12 | $30.38 | $30.06 | $30.35 | $26.44 | 79,385 |
2018-11-26 | $30.13 | $30.27 | $29.96 | $30.10 | $26.22 | 251,395 |
2018-11-23 | $29.73 | $29.80 | $29.62 | $29.62 | $25.80 | 9,567 |
2018-11-21 | $29.83 | $30.10 | $29.77 | $29.89 | $26.04 | 197,252 |
2018-11-20 | $29.40 | $29.57 | $29.17 | $29.31 | $25.53 | 93,169 |
2018-11-19 | $29.91 | $30.06 | $29.70 | $29.79 | $25.95 | 38,161 |
2018-11-16 | $29.74 | $30.34 | $29.74 | $30.15 | $26.27 | 24,266 |
2018-11-15 | $29.46 | $30.17 | $29.46 | $30.08 | $26.21 | 45,511 |
2018-11-14 | $29.50 | $29.54 | $29.11 | $29.32 | $25.54 | 25,259 |
2018-11-13 | $29.19 | $29.55 | $29.19 | $29.33 | $25.55 | 22,766 |
2018-11-12 | $29.21 | $29.21 | $28.91 | $28.91 | $25.19 | 31,076 |
2018-11-09 | $29.47 | $29.59 | $29.24 | $29.37 | $25.59 | 28,633 |
2018-11-08 | $30.10 | $30.10 | $29.69 | $29.77 | $25.94 | 78,184 |
2018-11-07 | $30.21 | $30.54 | $30.21 | $30.49 | $26.56 | 27,308 |
2018-11-06 | $29.69 | $29.92 | $29.69 | $29.82 | $25.98 | 15,502 |
2018-11-05 | $29.70 | $29.96 | $29.70 | $29.83 | $25.99 | 32,205 |
2018-11-02 | $29.91 | $29.93 | $29.49 | $29.66 | $25.84 | 77,159 |
2018-11-01 | $29.11 | $29.61 | $29.05 | $29.60 | $25.79 | 121,038 |
2018-10-31 | $28.71 | $28.92 | $28.61 | $28.71 | $25.01 | 101,344 |
2018-10-30 | $28.25 | $28.58 | $28.25 | $28.58 | $24.90 | 63,952 |
2018-10-29 | $28.64 | $28.64 | $27.82 | $28.06 | $24.45 | 21,200 |
2018-10-26 | $28.14 | $28.48 | $28.04 | $28.43 | $24.77 | 40,699 |
2018-10-25 | $28.31 | $28.83 | $28.31 | $28.62 | $24.93 | 68,796 |
2018-10-24 | $28.58 | $28.70 | $27.89 | $27.94 | $24.34 | 36,912 |
2018-10-23 | $28.30 | $28.85 | $28.26 | $28.80 | $25.09 | 44,572 |
2018-10-22 | $29.18 | $29.18 | $28.80 | $28.86 | $25.14 | 60,542 |
2018-10-19 | $28.98 | $29.08 | $28.72 | $28.80 | $25.09 | 28,139 |
2018-10-18 | $29.04 | $29.04 | $28.46 | $28.61 | $24.93 | 28,772 |
2018-10-17 | $29.47 | $29.47 | $29.17 | $29.24 | $25.47 | 20,860 |
2018-10-16 | $29.23 | $29.70 | $29.21 | $29.64 | $25.82 | 162,868 |
2018-10-15 | $28.96 | $29.09 | $28.81 | $28.90 | $25.18 | 31,332 |
2018-10-12 | $29.27 | $29.27 | $28.79 | $29.18 | $25.42 | 52,875 |
2018-10-11 | $28.68 | $28.89 | $28.35 | $28.54 | $24.86 | 199,320 |
2018-10-10 | $29.53 | $29.53 | $28.82 | $28.82 | $25.11 | 55,115 |
2018-10-09 | $29.41 | $29.65 | $29.21 | $29.51 | $25.71 | 21,986 |
2018-10-08 | $29.28 | $29.60 | $29.23 | $29.51 | $25.71 | 21,809 |
2018-10-05 | $29.68 | $29.68 | $29.33 | $29.53 | $25.73 | 10,525 |
2018-10-04 | $29.96 | $29.96 | $29.36 | $29.48 | $25.68 | 37,085 |
2018-10-03 | $30.53 | $30.63 | $30.11 | $30.17 | $26.28 | 30,813 |
2018-10-02 | $30.45 | $30.55 | $30.30 | $30.48 | $26.55 | 22,125 |
2018-10-01 | $30.98 | $30.98 | $30.68 | $30.78 | $26.82 | 24,907 |
2018-09-28 | $30.71 | $30.88 | $30.67 | $30.74 | $26.78 | 28,514 |
2018-09-27 | $30.85 | $31.00 | $30.75 | $30.88 | $26.90 | 47,224 |
2018-09-26 | $30.58 | $30.95 | $30.50 | $30.55 | $26.62 | 63,936 |
2018-09-25 | $30.57 | $30.70 | $30.52 | $30.65 | $26.70 | 43,985 |
2018-09-24 | $30.49 | $30.80 | $30.49 | $30.59 | $26.65 | 27,115 |
2018-09-21 | $30.72 | $30.79 | $30.53 | $30.71 | $26.75 | 37,605 |
2018-09-20 | $30.97 | $31.04 | $30.79 | $31.00 | $26.61 | 58,895 |
2018-09-19 | $30.68 | $30.85 | $30.68 | $30.71 | $26.36 | 53,908 |
2018-09-18 | $30.34 | $30.54 | $30.29 | $30.39 | $26.09 | 102,165 |
2018-09-17 | $29.99 | $30.17 | $29.97 | $29.97 | $25.73 | 38,335 |
2018-09-14 | $30.14 | $30.33 | $30.00 | $30.11 | $25.85 | 211,090 |
2018-09-13 | $30.19 | $30.52 | $30.03 | $30.12 | $25.85 | 38,125 |
2018-09-12 | $29.65 | $29.98 | $29.50 | $29.81 | $25.59 | 46,506 |
2018-09-11 | $29.30 | $29.72 | $29.30 | $29.63 | $25.43 | 87,917 |
2018-09-10 | $29.71 | $29.74 | $29.39 | $29.57 | $25.38 | 19,757 |
2018-09-07 | $29.70 | $29.86 | $29.51 | $29.59 | $25.40 | 47,187 |
2018-09-06 | $29.66 | $29.73 | $29.44 | $29.57 | $25.38 | 33,706 |
2018-09-05 | $29.68 | $29.68 | $29.48 | $29.62 | $25.43 | 29,327 |
2018-09-04 | $30.27 | $30.27 | $29.89 | $30.11 | $25.85 | 63,922 |
2018-08-31 | $30.53 | $30.91 | $30.53 | $30.87 | $26.50 | 22,482 |
2018-08-30 | $30.75 | $30.75 | $30.28 | $30.36 | $26.06 | 39,916 |
2018-08-29 | $30.97 | $31.25 | $30.95 | $31.23 | $26.81 | 57,300 |
2018-08-28 | $31.27 | $31.38 | $31.01 | $31.04 | $26.64 | 25,323 |
2018-08-27 | $30.97 | $31.25 | $30.97 | $31.13 | $26.72 | 21,689 |
2018-08-24 | $30.67 | $30.75 | $30.58 | $30.67 | $26.33 | 23,157 |
2018-08-23 | $30.58 | $30.59 | $30.20 | $30.21 | $25.93 | 27,162 |
2018-08-22 | $30.51 | $30.75 | $30.51 | $30.65 | $26.31 | 38,581 |
2018-08-21 | $30.28 | $30.66 | $30.28 | $30.64 | $26.30 | 25,818 |
2018-08-20 | $30.02 | $30.11 | $29.89 | $30.01 | $25.76 | 33,704 |
2018-08-17 | $29.66 | $30.07 | $29.55 | $30.07 | $25.81 | 22,777 |
2018-08-16 | $29.90 | $30.10 | $29.80 | $29.84 | $25.61 | 44,931 |
2018-08-15 | $29.78 | $29.81 | $29.51 | $29.68 | $25.48 | 43,322 |
2018-08-14 | $30.37 | $30.52 | $30.36 | $30.48 | $26.16 | 52,129 |
2018-08-13 | $30.25 | $30.34 | $29.90 | $30.01 | $25.76 | 67,020 |
2018-08-10 | $30.86 | $30.86 | $30.60 | $30.76 | $26.40 | 66,929 |
2018-08-09 | $31.67 | $31.77 | $31.41 | $31.48 | $27.02 | 14,855 |
2018-08-08 | $31.52 | $31.68 | $31.39 | $31.58 | $27.11 | 33,385 |
2018-08-07 | $31.60 | $31.78 | $31.60 | $31.69 | $27.20 | 24,093 |
2018-08-06 | $31.30 | $31.32 | $31.15 | $31.22 | $26.80 | 37,380 |
2018-08-03 | $31.50 | $31.75 | $31.50 | $31.64 | $27.16 | 39,086 |
2018-08-02 | $31.49 | $31.49 | $31.31 | $31.45 | $27.00 | 24,718 |
2018-08-01 | $32.07 | $32.11 | $31.91 | $32.03 | $27.49 | 28,671 |
2018-07-31 | $31.96 | $32.37 | $31.96 | $32.28 | $27.71 | 54,650 |
2018-07-30 | $31.99 | $31.99 | $31.90 | $31.95 | $27.43 | 22,889 |
2018-07-27 | $31.81 | $31.90 | $31.62 | $31.86 | $27.35 | 21,229 |
2018-07-26 | $31.67 | $31.80 | $31.56 | $31.58 | $27.11 | 28,564 |
2018-07-25 | $31.69 | $31.99 | $31.50 | $31.98 | $27.45 | 90,225 |
2018-07-24 | $31.52 | $31.54 | $31.35 | $31.44 | $26.99 | 24,122 |
2018-07-23 | $31.02 | $31.07 | $30.94 | $31.03 | $26.64 | 23,283 |
2018-07-20 | $31.03 | $31.26 | $31.03 | $31.22 | $26.80 | 25,693 |
2018-07-19 | $30.68 | $30.95 | $30.64 | $30.75 | $26.40 | 40,244 |
2018-07-18 | $30.91 | $31.16 | $30.83 | $31.15 | $26.74 | 40,821 |
2018-07-17 | $30.72 | $31.07 | $30.72 | $31.00 | $26.61 | 221,006 |
2018-07-16 | $30.81 | $30.81 | $30.64 | $30.73 | $26.38 | 32,061 |
2018-07-13 | $30.97 | $31.03 | $30.82 | $30.94 | $26.56 | 53,379 |
2018-07-12 | $30.97 | $31.09 | $30.86 | $30.98 | $26.59 | 46,197 |
2018-07-11 | $30.86 | $30.94 | $30.47 | $30.63 | $26.29 | 39,215 |
2018-07-10 | $31.25 | $31.30 | $31.07 | $31.27 | $26.84 | 40,054 |
2018-07-09 | $31.04 | $31.21 | $30.98 | $31.21 | $26.79 | 46,426 |
2018-07-06 | $30.51 | $30.80 | $30.41 | $30.65 | $26.31 | 75,511 |
2018-07-05 | $30.67 | $30.69 | $30.43 | $30.57 | $26.24 | 60,612 |
2018-07-03 | $30.66 | $30.75 | $30.46 | $30.50 | $26.18 | 43,605 |
2018-07-02 | $30.30 | $30.53 | $30.30 | $30.53 | $26.21 | 505,353 |
2018-06-29 | $30.37 | $30.70 | $30.37 | $30.63 | $26.29 | 48,932 |
2018-06-28 | $29.90 | $30.15 | $29.86 | $30.12 | $25.85 | 92,947 |
2018-06-27 | $30.48 | $30.49 | $29.85 | $29.98 | $25.73 | 263,190 |
2018-06-26 | $30.77 | $30.77 | $30.56 | $30.63 | $26.29 | 34,821 |
2018-06-25 | $30.84 | $30.84 | $30.54 | $30.68 | $26.34 | 107,186 |
2018-06-22 | $31.14 | $31.23 | $30.97 | $31.11 | $26.70 | 26,640 |
2018-06-21 | $30.95 | $30.95 | $30.74 | $30.80 | $26.44 | 132,677 |
2018-06-20 | $31.22 | $31.30 | $31.03 | $31.19 | $26.77 | 49,419 |
2018-06-19 | $30.72 | $31.00 | $30.65 | $30.82 | $26.46 | 98,143 |
2018-06-18 | $31.33 | $31.33 | $31.02 | $31.26 | $26.83 | 56,071 |
2018-06-15 | $32.00 | $32.00 | $31.63 | $31.87 | $27.36 | 132,917 |
2018-06-14 | $32.91 | $32.91 | $32.39 | $32.40 | $27.51 | 43,375 |
2018-06-13 | $32.81 | $32.94 | $32.44 | $32.65 | $27.72 | 40,039 |
2018-06-12 | $32.81 | $33.00 | $32.58 | $32.63 | $27.71 | 52,077 |
2018-06-11 | $33.03 | $33.03 | $32.86 | $32.90 | $27.94 | 16,133 |
2018-06-08 | $32.91 | $33.13 | $32.88 | $33.07 | $28.08 | 62,111 |
2018-06-07 | $33.53 | $33.53 | $32.91 | $33.06 | $28.07 | 40,009 |
2018-06-06 | $33.57 | $33.70 | $33.44 | $33.70 | $28.62 | 61,080 |
2018-06-05 | $33.45 | $33.45 | $33.16 | $33.27 | $28.25 | 37,341 |
2018-06-04 | $33.47 | $33.69 | $32.79 | $33.53 | $28.47 | 115,514 |
2018-06-01 | $33.17 | $33.33 | $33.04 | $33.27 | $28.25 | 107,901 |
2018-05-31 | $32.95 | $32.95 | $32.68 | $32.88 | $27.92 | 48,996 |
2018-05-30 | $32.82 | $32.98 | $32.65 | $32.97 | $28.00 | 58,947 |
2018-05-29 | $32.83 | $32.99 | $32.44 | $32.58 | $27.66 | 53,147 |
2018-05-25 | $33.30 | $33.50 | $33.30 | $33.38 | $28.34 | 14,112 |
2018-05-24 | $33.34 | $33.34 | $32.93 | $33.23 | $28.22 | 57,218 |
2018-05-23 | $33.25 | $33.61 | $33.15 | $33.59 | $28.52 | 29,499 |
2018-05-22 | $33.57 | $33.80 | $33.50 | $33.57 | $28.51 | 149,946 |
2018-05-21 | $33.31 | $33.39 | $33.22 | $33.33 | $28.30 | 39,660 |
2018-05-18 | $33.23 | $33.30 | $33.09 | $33.15 | $28.15 | 38,131 |
2018-05-17 | $33.67 | $33.67 | $33.33 | $33.47 | $28.42 | 59,976 |
2018-05-16 | $33.95 | $34.13 | $33.90 | $34.13 | $28.98 | 25,753 |
2018-05-15 | $33.87 | $33.87 | $33.51 | $33.64 | $28.56 | 79,718 |
2018-05-14 | $34.46 | $34.59 | $34.30 | $34.34 | $29.16 | 35,231 |
2018-05-11 | $34.39 | $34.51 | $34.18 | $34.24 | $29.07 | 28,593 |
2018-05-10 | $33.90 | $34.21 | $33.90 | $34.13 | $28.98 | 83,945 |
2018-05-09 | $33.66 | $33.72 | $33.49 | $33.59 | $28.52 | 68,842 |
2018-05-08 | $33.60 | $33.67 | $33.40 | $33.63 | $28.56 | 62,720 |
2018-05-07 | $33.67 | $33.77 | $33.58 | $33.69 | $28.61 | 44,024 |
2018-05-04 | $33.51 | $34.04 | $33.51 | $33.99 | $28.86 | 46,071 |
2018-05-03 | $33.85 | $33.96 | $33.34 | $33.81 | $28.71 | 50,153 |
2018-05-02 | $34.26 | $34.26 | $33.75 | $33.77 | $28.68 | 82,297 |
2018-05-01 | $33.95 | $34.05 | $33.54 | $33.87 | $28.76 | 33,264 |
2018-04-30 | $34.46 | $34.50 | $34.20 | $34.21 | $29.05 | 43,071 |
2018-04-27 | $34.38 | $34.50 | $34.28 | $34.47 | $29.27 | 22,717 |
2018-04-26 | $34.22 | $34.45 | $34.19 | $34.39 | $29.20 | 33,973 |
2018-04-25 | $34.19 | $34.27 | $33.93 | $34.12 | $28.97 | 91,673 |
2018-04-24 | $34.72 | $34.85 | $34.22 | $34.25 | $29.08 | 48,125 |
2018-04-23 | $34.71 | $34.79 | $34.52 | $34.57 | $29.35 | 51,624 |
2018-04-20 | $35.35 | $35.35 | $34.92 | $34.98 | $29.70 | 30,907 |
2018-04-19 | $35.67 | $35.68 | $35.25 | $35.34 | $30.01 | 94,246 |
2018-04-18 | $35.31 | $35.54 | $35.31 | $35.42 | $30.08 | 139,618 |
2018-04-17 | $34.95 | $35.17 | $34.95 | $35.05 | $29.76 | 39,430 |
2018-04-16 | $34.99 | $35.24 | $34.88 | $35.20 | $29.89 | 43,946 |
2018-04-13 | $35.16 | $35.16 | $34.86 | $34.91 | $29.64 | 23,180 |
2018-04-12 | $35.14 | $35.30 | $35.08 | $35.17 | $29.86 | 56,157 |
2018-04-11 | $34.99 | $35.35 | $34.97 | $35.24 | $29.92 | 76,443 |
2018-04-10 | $35.01 | $35.22 | $34.88 | $35.09 | $29.80 | 26,307 |
2018-04-09 | $34.75 | $34.92 | $34.49 | $34.61 | $29.39 | 34,838 |
2018-04-06 | $35.02 | $35.02 | $34.36 | $34.46 | $29.26 | 78,626 |
2018-04-05 | $35.16 | $35.31 | $34.94 | $35.18 | $29.87 | 38,983 |
2018-04-04 | $34.32 | $35.30 | $34.18 | $35.30 | $29.97 | 76,915 |
2018-04-03 | $35.16 | $35.39 | $34.98 | $35.26 | $29.94 | 53,354 |
2018-04-02 | $35.23 | $35.54 | $34.73 | $34.97 | $29.69 | 424,775 |
2018-03-29 | $34.95 | $35.53 | $34.95 | $35.45 | $30.10 | 35,838 |
2018-03-28 | $35.01 | $35.11 | $34.76 | $34.90 | $29.63 | 40,406 |
2018-03-27 | $35.58 | $35.66 | $35.05 | $35.06 | $29.77 | 46,504 |
2018-03-26 | $35.50 | $35.73 | $35.02 | $35.67 | $30.29 | 48,768 |
2018-03-23 | $35.32 | $35.32 | $34.66 | $34.77 | $29.52 | 50,047 |
2018-03-22 | $35.18 | $35.48 | $35.00 | $35.09 | $29.80 | 44,294 |
2018-03-21 | $35.50 | $35.90 | $35.46 | $35.88 | $30.47 | 50,596 |
2018-03-20 | $35.47 | $35.63 | $35.37 | $35.61 | $30.24 | 20,864 |
2018-03-19 | $35.28 | $35.36 | $35.02 | $35.16 | $29.86 | 96,885 |
2018-03-16 | $35.37 | $35.58 | $35.32 | $35.35 | $30.02 | 26,198 |
2018-03-15 | $35.65 | $35.74 | $35.42 | $35.48 | $30.03 | 24,785 |
2018-03-14 | $35.85 | $35.85 | $35.36 | $35.54 | $30.08 | 32,446 |
2018-03-13 | $36.04 | $36.09 | $35.53 | $35.64 | $30.16 | 60,034 |
2018-03-12 | $36.00 | $36.11 | $35.93 | $36.01 | $30.48 | 28,495 |
2018-03-09 | $35.73 | $36.18 | $35.70 | $36.18 | $30.62 | 41,641 |
2018-03-08 | $35.67 | $35.78 | $35.51 | $35.65 | $30.17 | 65,288 |
2018-03-07 | $35.60 | $35.83 | $35.45 | $35.75 | $30.26 | 50,960 |
2018-03-06 | $36.03 | $36.16 | $35.83 | $35.96 | $30.43 | 61,502 |
2018-03-05 | $35.21 | $35.84 | $35.04 | $35.77 | $30.27 | 72,393 |
2018-03-02 | $35.19 | $35.69 | $34.96 | $35.62 | $30.15 | 65,510 |
2018-03-01 | $35.53 | $35.70 | $35.05 | $35.39 | $29.95 | 42,043 |
2018-02-28 | $35.81 | $35.95 | $35.38 | $35.41 | $29.97 | 77,742 |
2018-02-27 | $36.36 | $36.38 | $35.85 | $35.85 | $30.34 | 41,321 |
2018-02-26 | $36.29 | $36.64 | $36.17 | $36.54 | $30.93 | 46,749 |
2018-02-23 | $36.05 | $36.41 | $36.03 | $36.40 | $30.81 | 55,661 |
2018-02-22 | $35.57 | $35.85 | $35.57 | $35.59 | $30.12 | 41,079 |
2018-02-21 | $35.74 | $36.14 | $35.44 | $35.44 | $29.99 | 58,333 |
2018-02-20 | $35.47 | $35.62 | $35.35 | $35.50 | $30.05 | 96,411 |
2018-02-16 | $35.71 | $36.20 | $35.71 | $35.97 | $30.44 | 99,682 |
2018-02-15 | $35.85 | $36.07 | $35.55 | $36.07 | $30.53 | 88,374 |
2018-02-14 | $34.62 | $35.46 | $34.59 | $35.29 | $29.87 | 116,845 |
2018-02-13 | $34.50 | $34.74 | $34.45 | $34.64 | $29.32 | 57,377 |
2018-02-12 | $34.20 | $34.56 | $34.11 | $34.43 | $29.14 | 95,359 |
2018-02-09 | $33.63 | $33.97 | $32.93 | $33.81 | $28.61 | 95,648 |
2018-02-08 | $34.33 | $34.33 | $32.95 | $32.96 | $27.90 | 130,779 |
2018-02-07 | $34.45 | $34.79 | $34.15 | $34.15 | $28.90 | 111,023 |
2018-02-06 | $33.78 | $35.03 | $33.71 | $34.91 | $29.55 | 87,703 |
2018-02-05 | $34.85 | $35.00 | $33.80 | $33.91 | $28.70 | 74,284 |
2018-02-02 | $35.30 | $35.45 | $34.83 | $34.83 | $29.48 | 55,781 |
2018-02-01 | $35.55 | $35.75 | $35.44 | $35.48 | $30.03 | 30,622 |
2018-01-31 | $35.74 | $35.77 | $35.34 | $35.56 | $30.10 | 45,988 |
2018-01-30 | $35.34 | $35.36 | $35.15 | $35.35 | $29.92 | 56,843 |
2018-01-29 | $35.75 | $35.85 | $35.59 | $35.72 | $30.23 | 83,336 |
2018-01-26 | $36.28 | $36.39 | $36.09 | $36.33 | $30.75 | 51,186 |
2018-01-25 | $36.11 | $36.42 | $36.00 | $36.16 | $30.60 | 64,423 |
2018-01-24 | $35.93 | $36.17 | $35.89 | $36.10 | $30.55 | 55,354 |
2018-01-23 | $35.54 | $35.75 | $35.53 | $35.73 | $30.24 | 34,340 |
2018-01-22 | $35.12 | $35.45 | $35.10 | $35.43 | $29.99 | 49,444 |
2018-01-19 | $34.80 | $34.96 | $34.72 | $34.92 | $29.55 | 25,678 |
2018-01-18 | $34.78 | $34.93 | $34.76 | $34.90 | $29.54 | 214,477 |
2018-01-17 | $34.49 | $34.77 | $34.45 | $34.62 | $29.30 | 55,987 |
2018-01-16 | $34.35 | $34.47 | $34.14 | $34.17 | $28.92 | 62,098 |
2018-01-12 | $33.85 | $34.14 | $33.78 | $34.10 | $28.86 | 65,213 |
2018-01-11 | $33.62 | $33.85 | $33.61 | $33.80 | $28.61 | 57,811 |
2018-01-10 | $33.72 | $33.77 | $33.59 | $33.72 | $28.54 | 104,690 |
2018-01-09 | $33.82 | $33.90 | $33.68 | $33.88 | $28.67 | 67,939 |
2018-01-08 | $33.62 | $33.78 | $33.62 | $33.72 | $28.54 | 35,793 |
2018-01-05 | $33.46 | $33.64 | $33.45 | $33.58 | $28.42 | 117,553 |
2018-01-04 | $33.28 | $33.48 | $33.28 | $33.43 | $28.29 | 231,150 |
2018-01-03 | $33.13 | $33.34 | $33.06 | $33.32 | $28.20 | 76,337 |
2018-01-02 | $33.22 | $33.22 | $32.92 | $33.10 | $28.01 | 38,330 |
2017-12-29 | $33.15 | $33.17 | $32.80 | $32.85 | $27.80 | 186,839 |
2017-12-28 | $32.78 | $32.83 | $32.63 | $32.63 | $27.62 | 25,523 |
2017-12-27 | $32.45 | $32.53 | $32.42 | $32.50 | $27.51 | 20,018 |
2017-12-26 | $32.21 | $32.37 | $32.14 | $32.30 | $27.34 | 25,328 |
2017-12-22 | $32.34 | $32.43 | $32.18 | $32.38 | $27.40 | 28,039 |
2017-12-21 | $32.31 | $32.31 | $32.11 | $32.18 | $27.24 | 31,275 |
2017-12-20 | $32.20 | $32.33 | $32.06 | $32.06 | $27.13 | 43,309 |
2017-12-19 | $32.13 | $32.24 | $32.06 | $32.09 | $27.16 | 50,431 |
2017-12-18 | $31.69 | $32.04 | $31.69 | $31.94 | $27.03 | 95,483 |
2017-12-15 | $31.29 | $31.46 | $31.14 | $31.39 | $26.57 | 33,286 |
2017-12-14 | $31.34 | $31.43 | $31.18 | $31.18 | $26.28 | 28,252 |
2017-12-13 | $30.96 | $31.30 | $30.90 | $31.23 | $26.32 | 42,103 |
2017-12-12 | $30.72 | $30.81 | $30.52 | $30.79 | $25.95 | 40,643 |
2017-12-11 | $30.89 | $30.95 | $30.77 | $30.92 | $26.06 | 23,292 |
2017-12-08 | $30.93 | $30.93 | $30.78 | $30.89 | $26.04 | 20,541 |
2017-12-07 | $30.81 | $30.92 | $30.74 | $30.84 | $26.00 | 30,761 |
2017-12-06 | $31.10 | $31.12 | $30.89 | $31.12 | $26.23 | 27,750 |
2017-12-05 | $31.20 | $31.40 | $31.18 | $31.23 | $26.32 | 36,987 |
2017-12-04 | $30.99 | $31.13 | $30.85 | $30.92 | $26.06 | 44,482 |
2017-12-01 | $31.01 | $31.01 | $30.73 | $30.89 | $26.04 | 28,354 |
2017-11-30 | $31.00 | $31.04 | $30.82 | $30.89 | $26.04 | 71,538 |
2017-11-29 | $31.02 | $31.04 | $30.85 | $30.91 | $26.05 | 34,257 |
2017-11-28 | $31.13 | $31.20 | $31.00 | $31.17 | $26.27 | 65,201 |
2017-11-27 | $31.01 | $31.01 | $30.78 | $30.81 | $25.97 | 45,194 |
2017-11-24 | $30.93 | $30.99 | $30.90 | $30.96 | $26.09 | 33,775 |
2017-11-22 | $30.81 | $30.94 | $30.77 | $30.85 | $26.00 | 45,919 |
2017-11-21 | $30.66 | $30.66 | $30.50 | $30.50 | $25.71 | 40,766 |
2017-11-20 | $30.26 | $30.46 | $30.26 | $30.41 | $25.63 | 26,609 |
2017-11-17 | $30.27 | $30.50 | $30.27 | $30.36 | $25.59 | 140,310 |
2017-11-16 | $30.15 | $30.20 | $30.01 | $30.10 | $25.37 | 33,348 |
2017-11-15 | $29.88 | $29.90 | $29.71 | $29.79 | $25.11 | 42,207 |
2017-11-14 | $29.97 | $29.99 | $29.90 | $29.90 | $25.20 | 34,009 |
2017-11-13 | $29.96 | $30.00 | $29.91 | $29.96 | $25.25 | 33,856 |
2017-11-10 | $30.13 | $30.37 | $30.03 | $30.12 | $25.39 | 46,970 |
2017-11-09 | $30.38 | $30.38 | $30.09 | $30.22 | $25.47 | 43,983 |
2017-11-08 | $30.39 | $30.48 | $30.39 | $30.40 | $25.62 | 45,565 |
2017-11-07 | $30.39 | $30.49 | $30.22 | $30.32 | $25.56 | 81,402 |
2017-11-06 | $30.43 | $30.50 | $30.26 | $30.45 | $25.67 | 50,514 |
2017-11-03 | $30.42 | $30.42 | $30.13 | $30.31 | $25.55 | 36,944 |
2017-11-02 | $30.50 | $30.64 | $30.39 | $30.63 | $25.82 | 99,916 |
2017-11-01 | $30.46 | $30.53 | $30.45 | $30.50 | $25.71 | 224,171 |
2017-10-31 | $30.32 | $30.45 | $30.29 | $30.39 | $25.62 | 50,747 |
2017-10-30 | $30.40 | $30.44 | $30.24 | $30.31 | $25.55 | 44,665 |
2017-10-27 | $30.27 | $30.60 | $30.27 | $30.55 | $25.75 | 65,108 |
2017-10-26 | $30.43 | $30.43 | $30.21 | $30.23 | $25.48 | 57,695 |
2017-10-25 | $30.65 | $30.65 | $30.25 | $30.42 | $25.64 | 36,604 |
2017-10-24 | $30.83 | $30.83 | $30.66 | $30.66 | $25.84 | 28,316 |
2017-10-23 | $30.73 | $30.82 | $30.68 | $30.72 | $25.89 | 22,819 |
2017-10-20 | $30.81 | $30.81 | $30.63 | $30.81 | $25.97 | 16,055 |
2017-10-19 | $30.90 | $30.95 | $30.80 | $30.88 | $26.03 | 23,671 |
2017-10-18 | $31.21 | $31.25 | $31.07 | $31.10 | $26.21 | 139,664 |
2017-10-17 | $31.20 | $31.25 | $31.04 | $31.16 | $26.27 | 42,198 |
2017-10-16 | $31.55 | $31.57 | $31.40 | $31.46 | $26.52 | 20,128 |
2017-10-13 | $31.48 | $31.58 | $31.48 | $31.57 | $26.61 | 21,570 |
2017-10-12 | $31.10 | $31.28 | $31.07 | $31.19 | $26.29 | 36,186 |
2017-10-11 | $31.02 | $31.12 | $30.98 | $31.11 | $26.22 | 62,838 |
2017-10-10 | $30.91 | $30.93 | $30.84 | $30.92 | $26.06 | 34,575 |
2017-10-09 | $30.59 | $30.65 | $30.53 | $30.57 | $25.77 | 28,665 |
2017-10-06 | $30.57 | $30.65 | $30.45 | $30.63 | $25.82 | 47,390 |
2017-10-05 | $30.60 | $30.77 | $30.60 | $30.70 | $25.88 | 93,352 |
2017-10-04 | $30.43 | $30.51 | $30.41 | $30.50 | $25.71 | 36,213 |
2017-10-03 | $30.38 | $30.52 | $30.38 | $30.45 | $25.67 | 73,412 |
2017-10-02 | $30.37 | $30.44 | $30.30 | $30.37 | $25.60 | 24,205 |
2017-09-29 | $30.48 | $30.51 | $30.37 | $30.46 | $25.68 | 63,850 |
2017-09-28 | $30.23 | $30.28 | $30.16 | $30.24 | $25.49 | 44,046 |
2017-09-27 | $30.35 | $30.36 | $30.11 | $30.25 | $25.50 | 34,350 |
2017-09-26 | $30.50 | $30.57 | $30.31 | $30.45 | $25.67 | 34,909 |
2017-09-25 | $30.58 | $30.59 | $30.30 | $30.41 | $25.63 | 79,770 |
2017-09-22 | $30.76 | $30.87 | $30.72 | $30.76 | $25.93 | 32,258 |
2017-09-21 | $30.96 | $31.01 | $30.84 | $30.91 | $26.05 | 22,494 |
2017-09-20 | $31.17 | $31.20 | $30.77 | $30.95 | $26.09 | 33,071 |
2017-09-19 | $31.14 | $31.17 | $30.98 | $31.09 | $26.21 | 40,373 |
2017-09-18 | $31.25 | $31.36 | $31.06 | $31.18 | $26.28 | 41,176 |
2017-09-15 | $31.13 | $31.13 | $30.89 | $31.07 | $26.19 | 62,200 |
2017-09-14 | $31.39 | $31.49 | $31.28 | $31.49 | $26.13 | 40,674 |
2017-09-13 | $31.45 | $31.59 | $31.35 | $31.42 | $26.07 | 54,153 |
2017-09-12 | $31.68 | $31.80 | $31.64 | $31.71 | $26.32 | 92,293 |
2017-09-11 | $31.65 | $31.78 | $31.59 | $31.77 | $26.37 | 61,850 |
2017-09-08 | $31.78 | $31.82 | $31.60 | $31.66 | $26.27 | 55,558 |
2017-09-07 | $31.75 | $31.90 | $31.63 | $31.90 | $26.47 | 37,828 |
2017-09-06 | $31.53 | $31.65 | $31.48 | $31.59 | $26.22 | 45,169 |
2017-09-05 | $31.72 | $31.75 | $31.45 | $31.64 | $26.26 | 85,268 |
2017-09-01 | $31.72 | $32.00 | $31.72 | $32.00 | $26.56 | 44,647 |
2017-08-31 | $31.66 | $31.69 | $31.58 | $31.63 | $26.25 | 37,611 |
2017-08-30 | $31.59 | $31.61 | $31.53 | $31.58 | $26.21 | 33,734 |
2017-08-29 | $31.52 | $31.72 | $31.52 | $31.64 | $26.26 | 48,994 |
2017-08-28 | $31.68 | $31.68 | $31.55 | $31.64 | $26.26 | 41,335 |
2017-08-25 | $31.49 | $31.68 | $31.37 | $31.62 | $26.24 | 69,612 |
2017-08-24 | $31.46 | $31.47 | $31.34 | $31.39 | $26.05 | 51,239 |
2017-08-23 | $31.09 | $31.31 | $30.99 | $31.24 | $25.93 | 38,537 |
2017-08-22 | $31.21 | $31.33 | $31.21 | $31.28 | $25.96 | 52,488 |
2017-08-21 | $30.87 | $31.02 | $30.85 | $31.00 | $25.73 | 42,533 |
2017-08-18 | $30.75 | $30.93 | $30.61 | $30.87 | $25.62 | 36,857 |
2017-08-17 | $30.93 | $30.93 | $30.63 | $30.67 | $25.45 | 34,744 |
2017-08-16 | $30.93 | $30.97 | $30.82 | $30.88 | $25.63 | 79,709 |
2017-08-15 | $30.64 | $30.73 | $30.58 | $30.70 | $25.48 | 23,298 |
2017-08-14 | $30.77 | $30.79 | $30.66 | $30.70 | $25.48 | 26,523 |
2017-08-11 | $30.47 | $30.70 | $30.47 | $30.56 | $25.36 | 33,011 |
2017-08-10 | $30.71 | $30.71 | $30.30 | $30.33 | $25.17 | 59,537 |
2017-08-09 | $30.79 | $30.94 | $30.67 | $30.91 | $25.65 | 45,557 |
2017-08-08 | $31.19 | $31.34 | $31.06 | $31.06 | $25.78 | 68,205 |
2017-08-07 | $30.98 | $31.19 | $30.98 | $31.17 | $25.87 | 31,389 |
2017-08-04 | $30.94 | $31.00 | $30.82 | $30.94 | $25.68 | 36,007 |
2017-08-03 | $30.95 | $30.96 | $30.85 | $30.90 | $25.64 | 33,141 |
2017-08-02 | $30.96 | $31.01 | $30.87 | $30.99 | $25.72 | 47,772 |
2017-08-01 | $31.00 | $31.08 | $30.91 | $31.00 | $25.73 | 91,601 |
2017-07-31 | $31.14 | $31.14 | $31.01 | $31.06 | $25.78 | 46,054 |
2017-07-28 | $31.12 | $31.20 | $31.08 | $31.17 | $25.87 | 22,204 |
2017-07-27 | $31.40 | $31.47 | $31.07 | $31.20 | $25.89 | 56,926 |
2017-07-26 | $31.19 | $31.43 | $31.13 | $31.40 | $26.06 | 53,944 |
2017-07-25 | $31.24 | $31.25 | $31.15 | $31.15 | $25.85 | 20,128 |
2017-07-24 | $31.40 | $31.41 | $31.27 | $31.37 | $26.03 | 44,705 |
2017-07-21 | $31.34 | $31.34 | $31.22 | $31.26 | $25.94 | 15,644 |
2017-07-20 | $31.33 | $31.35 | $31.17 | $31.28 | $25.96 | 161,914 |
2017-07-19 | $31.17 | $31.28 | $31.15 | $31.24 | $25.93 | 44,811 |
2017-07-18 | $30.91 | $31.03 | $30.91 | $30.98 | $25.71 | 82,535 |
2017-07-17 | $30.99 | $31.06 | $30.94 | $30.97 | $25.70 | 64,672 |
2017-07-14 | $30.88 | $31.07 | $30.88 | $31.01 | $25.73 | 51,269 |
2017-07-13 | $30.38 | $30.52 | $30.35 | $30.46 | $25.28 | 89,529 |
2017-07-12 | $30.19 | $30.40 | $30.16 | $30.32 | $25.16 | 69,273 |
2017-07-11 | $29.75 | $29.81 | $29.64 | $29.77 | $24.71 | 28,480 |
2017-07-10 | $29.66 | $29.79 | $29.66 | $29.78 | $24.71 | 26,170 |
2017-07-07 | $29.75 | $29.76 | $29.57 | $29.68 | $24.63 | 28,737 |
2017-07-06 | $29.77 | $29.89 | $29.62 | $29.69 | $24.64 | 39,383 |
2017-07-05 | $29.77 | $29.89 | $29.64 | $29.87 | $24.79 | 43,775 |
2017-07-03 | $30.06 | $30.11 | $29.98 | $30.04 | $24.93 | 15,816 |
2017-06-30 | $29.90 | $29.97 | $29.82 | $29.84 | $24.76 | 24,702 |
2017-06-29 | $29.87 | $29.87 | $29.47 | $29.62 | $24.58 | 51,380 |
2017-06-28 | $29.93 | $30.04 | $29.81 | $29.97 | $24.87 | 42,023 |
2017-06-27 | $29.86 | $29.93 | $29.71 | $29.72 | $24.66 | 52,332 |
2017-06-26 | $29.95 | $30.05 | $29.89 | $29.95 | $24.85 | 35,166 |
2017-06-23 | $29.68 | $29.85 | $29.62 | $29.70 | $24.65 | 170,982 |
2017-06-22 | $29.56 | $29.70 | $29.48 | $29.57 | $24.54 | 49,050 |
2017-06-21 | $29.57 | $29.62 | $29.38 | $29.42 | $24.41 | 24,781 |
2017-06-20 | $29.65 | $29.65 | $29.33 | $29.33 | $24.34 | 55,726 |
2017-06-19 | $29.57 | $29.71 | $29.42 | $29.66 | $24.61 | 59,237 |
2017-06-16 | $29.57 | $29.57 | $29.43 | $29.52 | $24.50 | 58,070 |
2017-06-15 | $29.70 | $29.78 | $29.60 | $29.75 | $24.43 | 35,302 |
2017-06-14 | $30.31 | $30.31 | $29.94 | $30.05 | $24.67 | 55,810 |
2017-06-13 | $29.96 | $30.10 | $29.96 | $30.08 | $24.70 | 49,222 |
2017-06-12 | $29.81 | $29.93 | $29.81 | $29.93 | $24.58 | 28,844 |
2017-06-09 | $30.06 | $30.06 | $29.72 | $29.81 | $24.48 | 46,394 |
2017-06-08 | $30.09 | $30.09 | $29.98 | $30.03 | $24.66 | 39,422 |
2017-06-07 | $30.00 | $30.13 | $29.93 | $30.05 | $24.67 | 50,742 |
2017-06-06 | $30.17 | $30.18 | $30.05 | $30.09 | $24.71 | 49,434 |
2017-06-05 | $30.30 | $30.40 | $30.29 | $30.35 | $24.92 | 73,810 |
2017-06-02 | $30.12 | $30.25 | $30.07 | $30.21 | $24.80 | 67,584 |
2017-06-01 | $29.88 | $30.09 | $29.78 | $29.99 | $24.62 | 58,839 |
2017-05-31 | $29.99 | $29.99 | $29.78 | $29.81 | $24.48 | 49,090 |
2017-05-30 | $30.04 | $30.10 | $30.00 | $30.09 | $24.71 | 29,425 |
2017-05-26 | $30.16 | $30.24 | $30.16 | $30.19 | $24.79 | 41,667 |
2017-05-25 | $30.21 | $30.28 | $30.03 | $30.06 | $24.68 | 47,344 |
2017-05-24 | $30.02 | $30.15 | $29.94 | $30.10 | $24.71 | 51,967 |
2017-05-23 | $29.64 | $29.87 | $29.64 | $29.87 | $24.53 | 49,771 |
2017-05-22 | $29.69 | $29.69 | $29.61 | $29.66 | $24.35 | 31,348 |
2017-05-19 | $29.50 | $29.71 | $29.47 | $29.62 | $24.32 | 34,935 |
2017-05-18 | $29.09 | $29.36 | $29.07 | $29.19 | $23.97 | 57,041 |
2017-05-17 | $29.72 | $29.78 | $29.54 | $29.54 | $24.25 | 53,885 |
2017-05-16 | $29.96 | $30.08 | $29.94 | $30.06 | $24.68 | 46,572 |
2017-05-15 | $29.74 | $29.88 | $29.72 | $29.83 | $24.49 | 53,562 |
2017-05-12 | $29.65 | $29.67 | $29.57 | $29.59 | $24.30 | 48,068 |
2017-05-11 | $29.68 | $29.68 | $29.46 | $29.62 | $24.32 | 30,045 |
2017-05-10 | $29.44 | $29.66 | $29.44 | $29.66 | $24.35 | 58,262 |
2017-05-09 | $29.37 | $29.49 | $29.27 | $29.34 | $24.09 | 114,092 |
2017-05-08 | $29.38 | $29.41 | $29.21 | $29.26 | $24.02 | 41,335 |
2017-05-05 | $29.22 | $29.43 | $29.14 | $29.37 | $24.12 | 56,687 |
2017-05-04 | $29.51 | $29.52 | $29.21 | $29.24 | $24.01 | 57,979 |
2017-05-03 | $29.74 | $29.75 | $29.64 | $29.66 | $24.35 | 27,036 |
2017-05-02 | $29.82 | $30.00 | $29.79 | $29.88 | $24.53 | 51,728 |
2017-05-01 | $29.77 | $29.92 | $29.77 | $29.82 | $24.48 | 83,263 |
2017-04-28 | $29.75 | $29.76 | $29.64 | $29.70 | $24.39 | 29,764 |
2017-04-27 | $29.68 | $29.70 | $29.48 | $29.60 | $24.30 | 53,043 |
2017-04-26 | $29.82 | $29.85 | $29.68 | $29.70 | $24.39 | 50,258 |
2017-04-25 | $29.98 | $30.04 | $29.91 | $29.99 | $24.62 | 66,407 |
2017-04-24 | $29.81 | $29.93 | $29.77 | $29.93 | $24.58 | 93,811 |
2017-04-21 | $29.44 | $29.50 | $29.30 | $29.34 | $24.09 | 36,527 |
2017-04-20 | $29.43 | $29.43 | $29.26 | $29.42 | $24.16 | 101,260 |
2017-04-19 | $29.36 | $29.36 | $29.01 | $29.07 | $23.87 | 114,956 |
2017-04-18 | $29.35 | $29.48 | $29.31 | $29.31 | $24.07 | 89,884 |
2017-04-17 | $29.52 | $29.63 | $29.48 | $29.60 | $24.30 | 63,854 |
2017-04-13 | $29.46 | $29.59 | $29.37 | $29.38 | $24.12 | 57,912 |
2017-04-12 | $29.25 | $29.34 | $29.10 | $29.34 | $24.09 | 42,816 |
2017-04-11 | $29.00 | $29.04 | $28.81 | $29.03 | $23.84 | 57,510 |
2017-04-10 | $28.89 | $28.90 | $28.79 | $28.83 | $23.67 | 52,446 |
2017-04-07 | $29.05 | $29.17 | $29.02 | $29.08 | $23.88 | 50,164 |
2017-04-06 | $29.07 | $29.11 | $28.97 | $29.04 | $23.84 | 60,713 |
2017-04-05 | $29.27 | $29.34 | $29.10 | $29.10 | $23.89 | 80,625 |
2017-04-04 | $29.28 | $29.46 | $29.25 | $29.42 | $24.16 | 57,038 |
2017-04-03 | $29.40 | $29.49 | $29.26 | $29.38 | $24.12 | 56,939 |
2017-03-31 | $29.47 | $29.52 | $29.39 | $29.39 | $24.13 | 174,228 |
2017-03-30 | $30.09 | $30.17 | $29.92 | $29.94 | $24.58 | 37,577 |
2017-03-29 | $29.92 | $30.09 | $29.83 | $30.05 | $24.67 | 65,827 |
2017-03-28 | $30.15 | $30.25 | $30.08 | $30.14 | $24.75 | 122,713 |
2017-03-27 | $30.24 | $30.33 | $30.08 | $30.26 | $24.85 | 182,567 |
2017-03-24 | $30.45 | $30.65 | $30.45 | $30.63 | $25.15 | 34,858 |
2017-03-23 | $30.33 | $30.62 | $30.33 | $30.55 | $25.08 | 45,646 |
2017-03-22 | $30.30 | $30.48 | $30.09 | $30.43 | $24.99 | 94,127 |
2017-03-21 | $30.74 | $30.78 | $30.25 | $30.29 | $24.87 | 89,202 |
2017-03-20 | $30.46 | $30.64 | $30.34 | $30.59 | $25.12 | 63,070 |
2017-03-17 | $30.45 | $30.45 | $30.21 | $30.34 | $24.91 | 94,524 |
2017-03-16 | $30.34 | $30.48 | $30.25 | $30.43 | $24.94 | 113,115 |
2017-03-15 | $29.34 | $30.11 | $29.34 | $30.07 | $24.65 | 59,780 |
2017-03-14 | $29.28 | $29.40 | $29.17 | $29.23 | $23.96 | 71,085 |
2017-03-13 | $29.38 | $29.50 | $29.26 | $29.48 | $24.17 | 117,506 |
2017-03-10 | $29.06 | $29.12 | $28.96 | $29.10 | $23.85 | 42,947 |
2017-03-09 | $28.98 | $28.98 | $28.61 | $28.74 | $23.56 | 28,225 |
2017-03-08 | $29.32 | $29.36 | $28.99 | $28.99 | $23.76 | 67,426 |
2017-03-07 | $29.46 | $29.48 | $29.30 | $29.34 | $24.05 | 55,929 |
2017-03-06 | $29.42 | $29.42 | $29.27 | $29.34 | $24.05 | 37,550 |
2017-03-03 | $29.30 | $29.46 | $29.17 | $29.42 | $24.12 | 68,340 |
2017-03-02 | $29.23 | $29.23 | $28.99 | $29.02 | $23.79 | 56,355 |
2017-03-01 | $29.27 | $29.58 | $29.27 | $29.50 | $24.18 | 301,098 |
2017-02-28 | $29.20 | $29.28 | $29.01 | $29.01 | $23.78 | 85,794 |
2017-02-27 | $29.39 | $29.46 | $29.26 | $29.32 | $24.03 | 43,020 |
2017-02-24 | $29.44 | $29.44 | $29.26 | $29.34 | $24.05 | 45,009 |
2017-02-23 | $29.63 | $29.73 | $29.56 | $29.58 | $24.25 | 59,989 |
2017-02-22 | $29.24 | $29.46 | $29.23 | $29.43 | $24.12 | 72,585 |
2017-02-21 | $29.21 | $29.35 | $29.20 | $29.27 | $23.99 | 76,284 |
2017-02-17 | $29.19 | $29.28 | $29.10 | $29.28 | $24.00 | 72,288 |
2017-02-16 | $29.49 | $29.50 | $29.28 | $29.33 | $24.04 | 89,500 |
2017-02-15 | $29.29 | $29.60 | $29.18 | $29.55 | $24.22 | 82,231 |
2017-02-14 | $29.19 | $29.32 | $29.00 | $29.26 | $23.98 | 80,205 |
2017-02-13 | $29.18 | $29.31 | $29.13 | $29.24 | $23.97 | 97,787 |
2017-02-10 | $28.93 | $29.16 | $28.89 | $29.09 | $23.85 | 99,738 |
2017-02-09 | $28.83 | $28.90 | $28.77 | $28.90 | $23.69 | 117,731 |
2017-02-08 | $28.45 | $28.64 | $28.33 | $28.61 | $23.45 | 87,598 |
2017-02-07 | $28.56 | $28.56 | $28.36 | $28.43 | $23.30 | 77,060 |
2017-02-06 | $28.67 | $28.69 | $28.51 | $28.56 | $23.41 | 49,653 |
2017-02-03 | $28.69 | $28.87 | $28.69 | $28.74 | $23.56 | 76,230 |
2017-02-02 | $28.49 | $28.59 | $28.45 | $28.59 | $23.44 | 60,958 |
2017-02-01 | $28.53 | $28.62 | $28.43 | $28.49 | $23.35 | 53,034 |
2017-01-31 | $28.51 | $28.59 | $28.42 | $28.52 | $23.38 | 76,465 |
2017-01-30 | $28.36 | $28.38 | $28.23 | $28.35 | $23.24 | 52,115 |
2017-01-27 | $28.49 | $28.55 | $28.40 | $28.48 | $23.35 | 61,955 |
2017-01-26 | $28.50 | $28.65 | $28.47 | $28.58 | $23.43 | 58,193 |
2017-01-25 | $28.41 | $28.63 | $28.41 | $28.62 | $23.46 | 81,137 |
2017-01-24 | $28.28 | $28.45 | $28.28 | $28.38 | $23.26 | 57,905 |
2017-01-23 | $28.01 | $28.28 | $28.01 | $28.27 | $23.17 | 59,990 |
2017-01-20 | $27.81 | $27.88 | $27.71 | $27.88 | $22.85 | 49,741 |
2017-01-19 | $27.75 | $27.75 | $27.58 | $27.67 | $22.68 | 95,426 |
2017-01-18 | $27.85 | $27.90 | $27.68 | $27.71 | $22.71 | 56,834 |
2017-01-17 | $27.88 | $28.01 | $27.88 | $27.95 | $22.91 | 41,249 |
2017-01-13 | $27.89 | $28.07 | $27.89 | $28.00 | $22.95 | 113,293 |
2017-01-12 | $27.83 | $28.06 | $27.81 | $28.02 | $22.97 | 114,764 |
2017-01-11 | $27.18 | $27.56 | $27.06 | $27.55 | $22.58 | 45,362 |
2017-01-10 | $27.27 | $27.42 | $27.22 | $27.28 | $22.36 | 82,885 |
2017-01-09 | $27.03 | $27.22 | $27.03 | $27.15 | $22.26 | 58,609 |
2017-01-06 | $27.15 | $27.20 | $27.04 | $27.12 | $22.23 | 70,531 |
2017-01-05 | $27.16 | $27.32 | $27.08 | $27.26 | $22.35 | 119,341 |
2017-01-04 | $26.98 | $27.11 | $26.95 | $27.04 | $22.17 | 125,289 |
2017-01-03 | $26.73 | $26.87 | $26.67 | $26.78 | $21.95 | 202,955 |
2016-12-30 | $26.60 | $26.62 | $26.41 | $26.46 | $21.69 | 42,006 |
2016-12-29 | $26.37 | $26.65 | $26.34 | $26.63 | $21.83 | 145,543 |
2016-12-28 | $26.07 | $26.20 | $25.99 | $26.13 | $21.42 | 161,232 |
2016-12-27 | $25.85 | $25.97 | $25.85 | $25.94 | $21.26 | 184,761 |
2016-12-23 | $25.78 | $25.86 | $25.69 | $25.83 | $21.17 | 46,520 |
2016-12-22 | $25.65 | $25.75 | $25.57 | $25.71 | $21.07 | 105,804 |
2016-12-21 | $25.95 | $26.02 | $25.86 | $25.86 | $21.20 | 98,244 |
2016-12-20 | $25.90 | $25.96 | $25.85 | $25.92 | $21.25 | 85,667 |
2016-12-19 | $26.08 | $26.08 | $25.85 | $25.86 | $21.20 | 63,609 |
2016-12-16 | $26.07 | $26.10 | $25.92 | $25.99 | $21.30 | 156,742 |
2016-12-15 | $26.25 | $26.33 | $26.09 | $26.29 | $21.42 | 119,038 |
2016-12-14 | $26.64 | $26.75 | $26.12 | $26.19 | $21.34 | 146,316 |
2016-12-13 | $26.75 | $27.02 | $26.75 | $26.97 | $21.98 | 63,207 |
2016-12-12 | $26.65 | $26.69 | $26.53 | $26.62 | $21.69 | 34,127 |
2016-12-09 | $26.69 | $26.74 | $26.63 | $26.70 | $21.76 | 120,048 |
2016-12-08 | $26.67 | $26.84 | $26.58 | $26.79 | $21.83 | 82,608 |
2016-12-07 | $26.40 | $26.77 | $26.40 | $26.72 | $21.77 | 53,168 |
2016-12-06 | $26.10 | $26.22 | $26.03 | $26.16 | $21.32 | 60,474 |
2016-12-05 | $25.79 | $25.99 | $25.79 | $25.93 | $21.13 | 40,392 |
2016-12-02 | $25.66 | $25.80 | $25.59 | $25.67 | $20.92 | 49,962 |
2016-12-01 | $25.75 | $25.81 | $25.49 | $25.55 | $20.82 | 82,385 |
2016-11-30 | $26.13 | $26.15 | $26.03 | $26.07 | $21.24 | 117,910 |
2016-11-29 | $26.12 | $26.24 | $26.08 | $26.15 | $21.31 | 91,755 |
2016-11-28 | $26.09 | $26.32 | $26.09 | $26.21 | $21.36 | 63,032 |
2016-11-25 | $25.94 | $25.98 | $25.94 | $25.94 | $21.14 | 5,186 |
2016-11-23 | $25.83 | $25.95 | $25.75 | $25.92 | $21.12 | 45,586 |
2016-11-22 | $26.13 | $26.23 | $26.06 | $26.19 | $21.34 | 75,131 |
2016-11-21 | $25.73 | $25.87 | $25.68 | $25.82 | $21.04 | 58,959 |
2016-11-18 | $25.48 | $25.65 | $25.40 | $25.51 | $20.79 | 179,022 |
2016-11-17 | $25.66 | $25.73 | $25.36 | $25.41 | $20.70 | 178,831 |
2016-11-16 | $25.35 | $25.54 | $25.35 | $25.51 | $20.79 | 52,892 |
2016-11-15 | $25.55 | $25.87 | $25.55 | $25.73 | $20.97 | 466,938 |
2016-11-14 | $25.35 | $25.41 | $25.11 | $25.33 | $20.64 | 85,426 |
2016-11-11 | $25.59 | $25.66 | $25.07 | $25.58 | $20.84 | 123,267 |
2016-11-10 | $26.64 | $26.72 | $25.90 | $26.04 | $21.22 | 75,228 |
2016-11-09 | $27.06 | $27.35 | $26.89 | $27.13 | $22.11 | 295,327 |
2016-11-08 | $27.65 | $28.06 | $27.58 | $27.93 | $22.76 | 41,476 |
2016-11-07 | $27.41 | $27.74 | $27.41 | $27.71 | $22.58 | 117,091 |
2016-11-04 | $26.96 | $27.07 | $26.84 | $26.87 | $21.89 | 61,925 |
2016-11-03 | $27.29 | $27.41 | $27.15 | $27.21 | $22.17 | 60,843 |
2016-11-02 | $27.43 | $27.56 | $27.20 | $27.28 | $22.23 | 78,853 |
2016-11-01 | $27.84 | $27.84 | $27.30 | $27.44 | $22.36 | 74,811 |
2016-10-31 | $27.82 | $28.01 | $27.82 | $27.92 | $22.75 | 31,994 |
2016-10-28 | $27.60 | $27.68 | $27.37 | $27.51 | $22.42 | 43,717 |
2016-10-27 | $27.91 | $27.95 | $27.71 | $27.73 | $22.60 | 27,949 |
2016-10-26 | $27.91 | $28.06 | $27.81 | $27.88 | $22.72 | 37,273 |
2016-10-25 | $27.98 | $28.19 | $27.95 | $28.11 | $22.91 | 34,847 |
2016-10-24 | $27.96 | $27.96 | $27.83 | $27.91 | $22.74 | 10,155 |
2016-10-21 | $27.54 | $27.70 | $27.50 | $27.70 | $22.57 | 37,922 |
2016-10-20 | $27.67 | $27.85 | $27.67 | $27.77 | $22.63 | 18,411 |
2016-10-19 | $27.84 | $27.97 | $27.75 | $27.94 | $22.77 | 22,878 |
2016-10-18 | $27.71 | $27.83 | $27.61 | $27.81 | $22.66 | 56,379 |
2016-10-17 | $27.28 | $27.36 | $27.26 | $27.26 | $22.21 | 47,306 |
2016-10-14 | $27.42 | $27.48 | $27.20 | $27.22 | $22.18 | 50,465 |
2016-10-13 | $27.02 | $27.29 | $26.84 | $27.20 | $22.16 | 52,022 |
2016-10-12 | $27.20 | $27.35 | $27.13 | $27.26 | $22.21 | 39,865 |
2016-10-11 | $27.45 | $27.47 | $27.14 | $27.27 | $22.22 | 226,441 |
2016-10-10 | $27.88 | $28.05 | $27.88 | $27.96 | $22.78 | 246,144 |
2016-10-07 | $27.93 | $28.02 | $27.60 | $27.82 | $22.67 | 270,917 |
2016-10-06 | $27.64 | $27.91 | $27.64 | $27.87 | $22.71 | 57,509 |
2016-10-05 | $27.89 | $28.05 | $27.85 | $27.98 | $22.80 | 35,009 |
2016-10-04 | $27.94 | $27.96 | $27.47 | $27.54 | $22.44 | 147,580 |
2016-10-03 | $27.72 | $27.96 | $27.61 | $27.88 | $22.72 | 34,334 |
2016-09-30 | $27.67 | $27.74 | $27.56 | $27.68 | $22.55 | 26,438 |
2016-09-29 | $27.97 | $27.98 | $27.45 | $27.53 | $22.43 | 76,653 |
2016-09-28 | $27.92 | $28.09 | $27.67 | $28.08 | $22.88 | 55,665 |
2016-09-27 | $27.72 | $27.93 | $27.60 | $27.90 | $22.73 | 77,984 |
2016-09-26 | $27.79 | $27.82 | $27.62 | $27.63 | $22.51 | 17,897 |
2016-09-23 | $28.16 | $28.22 | $27.97 | $27.97 | $22.79 | 34,044 |
2016-09-22 | $28.46 | $28.53 | $28.23 | $28.29 | $23.05 | 133,682 |
2016-09-21 | $27.88 | $28.29 | $27.72 | $28.23 | $23.00 | 38,739 |
2016-09-20 | $27.75 | $27.75 | $27.54 | $27.56 | $22.46 | 40,422 |
2016-09-19 | $27.51 | $27.74 | $27.45 | $27.51 | $22.42 | 28,602 |
2016-09-16 | $27.07 | $27.18 | $26.93 | $27.14 | $22.11 | 43,997 |
2016-09-15 | $27.75 | $28.04 | $27.56 | $27.97 | $22.23 | 43,260 |
2016-09-14 | $27.59 | $27.76 | $27.51 | $27.56 | $21.90 | 42,507 |
2016-09-13 | $27.75 | $27.83 | $27.38 | $27.48 | $21.84 | 71,056 |
2016-09-12 | $27.58 | $28.27 | $27.58 | $28.20 | $22.41 | 104,820 |
2016-09-09 | $28.49 | $28.49 | $27.95 | $28.01 | $22.26 | 36,304 |
2016-09-08 | $29.11 | $29.16 | $28.88 | $28.90 | $22.97 | 40,747 |
2016-09-07 | $29.20 | $29.20 | $29.02 | $29.09 | $23.12 | 39,283 |
2016-09-06 | $28.84 | $29.22 | $28.83 | $29.20 | $23.20 | 68,272 |
2016-09-02 | $28.40 | $28.44 | $28.25 | $28.40 | $22.57 | 43,616 |
2016-09-01 | $27.83 | $28.07 | $27.78 | $28.07 | $22.31 | 37,799 |
2016-08-31 | $28.17 | $28.17 | $27.85 | $27.94 | $22.20 | 76,231 |
2016-08-30 | $28.44 | $28.48 | $28.25 | $28.31 | $22.50 | 27,371 |
2016-08-29 | $28.19 | $28.48 | $28.19 | $28.44 | $22.60 | 23,489 |
2016-08-26 | $28.68 | $28.94 | $28.09 | $28.23 | $22.43 | 50,660 |
2016-08-25 | $28.57 | $28.65 | $28.46 | $28.60 | $22.73 | 192,694 |
2016-08-24 | $28.39 | $28.60 | $28.27 | $28.54 | $22.68 | 43,377 |
2016-08-23 | $29.10 | $29.11 | $28.57 | $28.61 | $22.74 | 69,924 |
2016-08-22 | $28.98 | $28.98 | $28.78 | $28.84 | $22.92 | 58,433 |
2016-08-19 | $29.19 | $29.38 | $29.07 | $29.38 | $23.35 | 51,468 |
2016-08-18 | $29.48 | $29.57 | $29.38 | $29.48 | $23.43 | 95,108 |
2016-08-17 | $29.26 | $29.44 | $29.04 | $29.37 | $23.34 | 118,788 |
2016-08-16 | $29.63 | $29.67 | $29.51 | $29.55 | $23.48 | 72,364 |
2016-08-15 | $29.67 | $29.88 | $29.67 | $29.84 | $23.71 | 90,025 |
2016-08-12 | $29.63 | $29.77 | $29.51 | $29.61 | $23.53 | 54,196 |
2016-08-11 | $29.45 | $29.79 | $29.45 | $29.79 | $23.67 | 127,739 |
2016-08-10 | $29.74 | $29.74 | $29.54 | $29.65 | $23.56 | 61,401 |
2016-08-09 | $29.53 | $29.65 | $29.51 | $29.57 | $23.50 | 98,815 |
2016-08-08 | $29.27 | $29.46 | $29.27 | $29.38 | $23.35 | 74,927 |
2016-08-05 | $28.94 | $29.21 | $28.94 | $29.14 | $23.16 | 49,544 |
2016-08-04 | $28.74 | $28.99 | $28.69 | $28.88 | $22.95 | 49,373 |
2016-08-03 | $28.18 | $28.62 | $28.18 | $28.60 | $22.73 | 33,415 |
2016-08-02 | $28.56 | $28.61 | $28.22 | $28.36 | $22.54 | 177,253 |
2016-08-01 | $28.75 | $28.79 | $28.64 | $28.65 | $22.77 | 78,243 |
2016-07-29 | $28.43 | $28.76 | $28.41 | $28.74 | $22.84 | 75,818 |
2016-07-28 | $28.36 | $28.39 | $28.18 | $28.37 | $22.54 | 15,419 |
2016-07-27 | $28.40 | $28.50 | $28.02 | $28.36 | $22.54 | 26,094 |
2016-07-26 | $28.22 | $28.32 | $28.15 | $28.22 | $22.43 | 84,485 |
2016-07-25 | $28.21 | $28.25 | $28.05 | $28.14 | $22.36 | 34,132 |
2016-07-22 | $28.12 | $28.28 | $28.09 | $28.25 | $22.45 | 29,632 |
2016-07-21 | $28.07 | $28.20 | $28.01 | $28.11 | $22.34 | 28,419 |
2016-07-20 | $28.04 | $28.21 | $28.02 | $28.14 | $22.36 | 23,072 |
2016-07-19 | $28.00 | $28.10 | $27.82 | $27.92 | $22.19 | 48,816 |
2016-07-18 | $27.86 | $28.23 | $27.86 | $28.19 | $22.40 | 64,740 |
2016-07-15 | $27.93 | $28.02 | $27.90 | $27.98 | $22.23 | 87,548 |
2016-07-14 | $27.96 | $28.10 | $27.91 | $28.02 | $22.27 | 26,644 |
2016-07-13 | $27.62 | $27.70 | $27.44 | $27.60 | $21.93 | 47,180 |
2016-07-12 | $27.58 | $27.74 | $27.53 | $27.64 | $21.96 | 86,847 |
2016-07-11 | $27.26 | $27.42 | $27.26 | $27.30 | $21.69 | 61,718 |
2016-07-08 | $26.73 | $27.01 | $26.73 | $26.99 | $21.45 | 46,518 |
2016-07-07 | $26.55 | $26.65 | $26.33 | $26.37 | $20.96 | 29,324 |
2016-07-06 | $26.26 | $26.49 | $26.09 | $26.46 | $21.03 | 45,431 |
2016-07-05 | $26.69 | $26.69 | $26.55 | $26.64 | $21.17 | 48,386 |
2016-07-01 | $27.01 | $27.16 | $26.99 | $27.07 | $21.51 | 89,310 |
2016-06-30 | $26.78 | $26.99 | $26.69 | $26.93 | $21.40 | 38,201 |
2016-06-29 | $26.45 | $26.65 | $26.45 | $26.58 | $21.12 | 99,407 |
2016-06-28 | $25.90 | $26.00 | $25.75 | $25.96 | $20.63 | 82,103 |
2016-06-27 | $25.31 | $25.31 | $24.85 | $25.07 | $19.92 | 83,303 |
2016-06-24 | $25.55 | $25.95 | $25.42 | $25.47 | $20.24 | 108,592 |
2016-06-23 | $26.64 | $27.05 | $26.61 | $27.03 | $21.48 | 23,075 |
2016-06-22 | $26.42 | $26.50 | $26.32 | $26.36 | $20.95 | 26,483 |
2016-06-21 | $26.25 | $26.37 | $26.10 | $26.33 | $20.92 | 31,655 |
2016-06-20 | $26.07 | $26.21 | $26.01 | $26.06 | $20.71 | 38,947 |
2016-06-17 | $25.43 | $25.50 | $25.34 | $25.48 | $20.25 | 45,071 |
2016-06-16 | $25.47 | $25.71 | $25.23 | $25.70 | $20.12 | 21,610 |
2016-06-15 | $25.82 | $26.00 | $25.72 | $25.85 | $20.23 | 23,664 |
2016-06-14 | $25.78 | $25.80 | $25.51 | $25.63 | $20.06 | 46,752 |
2016-06-13 | $25.68 | $26.02 | $25.66 | $25.80 | $20.19 | 85,969 |
2016-06-10 | $26.21 | $26.21 | $25.88 | $25.99 | $20.34 | 91,721 |
2016-06-09 | $26.54 | $26.59 | $26.42 | $26.55 | $20.78 | 54,044 |
2016-06-08 | $26.83 | $26.94 | $26.79 | $26.87 | $21.03 | 48,300 |
2016-06-07 | $26.55 | $26.68 | $26.51 | $26.63 | $20.84 | 53,517 |
2016-06-06 | $26.14 | $26.45 | $26.14 | $26.43 | $20.69 | 59,947 |
2016-06-03 | $25.92 | $26.12 | $25.81 | $26.09 | $20.42 | 71,881 |
2016-06-02 | $25.30 | $25.54 | $25.28 | $25.53 | $19.98 | 28,113 |
2016-06-01 | $25.24 | $25.43 | $25.20 | $25.41 | $19.89 | 26,565 |
2016-05-31 | $25.25 | $25.42 | $25.24 | $25.31 | $19.81 | 32,892 |
2016-05-27 | $25.33 | $25.41 | $25.17 | $25.21 | $19.73 | 14,637 |
2016-05-26 | $25.51 | $25.51 | $25.33 | $25.45 | $19.92 | 38,202 |
2016-05-25 | $25.27 | $25.38 | $25.24 | $25.26 | $19.77 | 28,300 |
2016-05-24 | $25.19 | $25.24 | $25.15 | $25.22 | $19.74 | 28,802 |
2016-05-23 | $24.96 | $25.00 | $24.89 | $24.90 | $19.49 | 20,667 |
2016-05-20 | $24.90 | $25.08 | $24.90 | $24.98 | $19.55 | 13,213 |
2016-05-19 | $24.68 | $24.72 | $24.47 | $24.61 | $19.26 | 44,838 |
2016-05-18 | $24.95 | $25.20 | $24.76 | $24.89 | $19.48 | 57,129 |
2016-05-17 | $25.18 | $25.27 | $25.04 | $25.07 | $19.62 | 72,989 |
2016-05-16 | $25.16 | $25.24 | $25.14 | $25.18 | $19.71 | 47,772 |
2016-05-13 | $25.33 | $25.46 | $25.03 | $25.06 | $19.62 | 38,806 |
2016-05-12 | $25.80 | $25.80 | $25.50 | $25.62 | $20.05 | 49,881 |
2016-05-11 | $25.68 | $25.85 | $25.66 | $25.75 | $20.16 | 35,191 |
2016-05-10 | $25.60 | $25.74 | $25.56 | $25.74 | $20.15 | 90,257 |
2016-05-09 | $25.56 | $25.60 | $25.13 | $25.33 | $19.83 | 37,764 |
2016-05-06 | $25.49 | $25.75 | $25.49 | $25.65 | $20.08 | 30,301 |
2016-05-05 | $25.94 | $25.94 | $25.57 | $25.66 | $20.09 | 20,382 |
2016-05-04 | $26.01 | $26.01 | $25.66 | $25.66 | $20.09 | 57,680 |
2016-05-03 | $26.37 | $26.37 | $26.12 | $26.16 | $20.48 | 49,559 |
2016-05-02 | $27.14 | $27.14 | $26.86 | $26.97 | $21.11 | 47,807 |
2016-04-29 | $27.04 | $27.11 | $26.84 | $27.04 | $21.17 | 197,198 |
2016-04-28 | $27.01 | $27.30 | $26.91 | $27.04 | $21.17 | 211,963 |
2016-04-27 | $26.99 | $27.31 | $26.93 | $27.26 | $21.34 | 31,598 |
2016-04-26 | $27.02 | $27.17 | $27.01 | $27.16 | $21.26 | 40,921 |
2016-04-25 | $26.98 | $27.08 | $26.85 | $26.88 | $21.04 | 78,450 |
2016-04-22 | $27.08 | $27.15 | $26.95 | $26.99 | $21.13 | 26,263 |
2016-04-21 | $27.42 | $27.42 | $27.12 | $27.17 | $21.27 | 32,400 |
2016-04-20 | $27.53 | $27.69 | $27.39 | $27.59 | $21.60 | 58,891 |
2016-04-19 | $27.42 | $27.66 | $27.42 | $27.57 | $21.58 | 40,539 |
2016-04-18 | $27.02 | $27.33 | $27.02 | $27.26 | $21.34 | 41,026 |
2016-04-15 | $27.18 | $27.26 | $27.15 | $27.21 | $21.30 | 40,876 |
2016-04-14 | $27.29 | $27.29 | $27.18 | $27.25 | $21.33 | 114,689 |
2016-04-13 | $27.25 | $27.33 | $27.17 | $27.33 | $21.39 | 50,479 |
2016-04-12 | $26.69 | $26.97 | $26.51 | $26.94 | $21.09 | 57,054 |
2016-04-11 | $26.47 | $26.67 | $26.44 | $26.47 | $20.72 | 40,766 |
2016-04-08 | $25.99 | $26.13 | $25.97 | $26.05 | $20.39 | 42,489 |
2016-04-07 | $25.52 | $25.56 | $25.30 | $25.36 | $19.85 | 72,858 |
2016-04-06 | $25.56 | $25.89 | $25.49 | $25.88 | $20.26 | 95,440 |
2016-04-05 | $25.90 | $25.98 | $25.80 | $25.84 | $20.23 | 53,531 |
2016-04-04 | $26.70 | $26.70 | $26.39 | $26.41 | $20.67 | 139,654 |
2016-04-01 | $26.24 | $26.78 | $26.22 | $26.78 | $20.96 | 46,383 |
2016-03-31 | $26.85 | $26.92 | $26.70 | $26.74 | $20.93 | 161,567 |
2016-03-30 | $26.75 | $26.90 | $26.65 | $26.65 | $20.86 | 106,053 |
2016-03-29 | $25.95 | $26.39 | $25.82 | $26.37 | $20.64 | 86,683 |
2016-03-28 | $25.95 | $26.07 | $25.88 | $26.06 | $20.40 | 19,249 |
2016-03-24 | $25.59 | $25.84 | $25.53 | $25.84 | $20.23 | 40,512 |
2016-03-23 | $26.07 | $26.07 | $25.78 | $25.83 | $20.22 | 29,806 |
2016-03-22 | $26.34 | $26.57 | $26.30 | $26.47 | $20.72 | 70,433 |
2016-03-21 | $26.32 | $26.60 | $26.32 | $26.60 | $20.82 | 51,417 |
2016-03-18 | $26.32 | $26.47 | $26.32 | $26.43 | $20.69 | 39,207 |
2016-03-17 | $26.03 | $26.43 | $25.98 | $26.35 | $20.57 | 504,022 |
2016-03-16 | $24.96 | $25.66 | $24.96 | $25.66 | $20.03 | 55,490 |
2016-03-15 | $25.24 | $25.24 | $25.00 | $25.13 | $19.62 | 618,129 |
2016-03-14 | $25.89 | $26.00 | $25.72 | $25.88 | $20.20 | 37,304 |
2016-03-11 | $25.83 | $26.04 | $25.83 | $26.04 | $20.33 | 70,807 |
2016-03-10 | $25.45 | $25.55 | $25.12 | $25.49 | $19.90 | 285,833 |
2016-03-09 | $25.41 | $25.56 | $25.37 | $25.46 | $19.87 | 121,756 |
2016-03-08 | $25.37 | $25.41 | $25.12 | $25.28 | $19.73 | 163,960 |
2016-03-07 | $25.26 | $25.72 | $25.26 | $25.54 | $19.94 | 1,544,197 |
2016-03-04 | $25.11 | $25.54 | $25.11 | $25.46 | $19.87 | 36,724 |
2016-03-03 | $24.58 | $24.93 | $24.55 | $24.92 | $19.45 | 36,271 |
2016-03-02 | $24.05 | $24.46 | $24.05 | $24.46 | $19.09 | 34,455 |
2016-03-01 | $23.82 | $24.26 | $23.77 | $24.24 | $18.92 | 134,725 |
2016-02-29 | $23.47 | $23.65 | $23.44 | $23.44 | $18.30 | 52,398 |
2016-02-26 | $23.62 | $23.62 | $23.18 | $23.18 | $18.09 | 78,153 |
2016-02-25 | $23.43 | $23.58 | $23.34 | $23.57 | $18.40 | 64,036 |
2016-02-24 | $23.00 | $23.35 | $22.87 | $23.34 | $18.22 | 42,186 |
2016-02-23 | $23.60 | $23.65 | $23.42 | $23.44 | $18.30 | 28,668 |
2016-02-22 | $23.67 | $23.87 | $23.67 | $23.85 | $18.62 | 59,350 |
2016-02-19 | $23.22 | $23.39 | $23.19 | $23.33 | $18.21 | 59,676 |
2016-02-18 | $23.73 | $23.81 | $23.57 | $23.58 | $18.41 | 164,985 |
2016-02-17 | $23.32 | $23.70 | $23.32 | $23.64 | $18.45 | 268,653 |
2016-02-16 | $23.14 | $23.33 | $23.09 | $23.23 | $18.13 | 31,760 |
2016-02-12 | $22.48 | $22.62 | $22.39 | $22.60 | $17.64 | 37,647 |
2016-02-11 | $22.33 | $22.49 | $22.25 | $22.40 | $17.49 | 30,726 |
2016-02-10 | $22.78 | $22.95 | $22.70 | $22.71 | $17.73 | 40,118 |
2016-02-09 | $22.49 | $22.76 | $22.32 | $22.50 | $17.56 | 62,816 |
2016-02-08 | $22.77 | $22.80 | $22.53 | $22.76 | $17.77 | 35,831 |
2016-02-05 | $23.23 | $23.23 | $22.98 | $23.02 | $17.97 | 23,612 |
2016-02-04 | $23.29 | $23.44 | $23.09 | $23.16 | $18.08 | 33,958 |
2016-02-03 | $22.64 | $23.02 | $22.42 | $23.02 | $17.97 | 62,588 |
2016-02-02 | $22.62 | $22.66 | $22.33 | $22.33 | $17.43 | 47,095 |
2016-02-01 | $22.74 | $23.09 | $22.74 | $23.07 | $18.01 | 145,382 |
2016-01-29 | $22.78 | $23.13 | $22.75 | $23.13 | $18.05 | 111,594 |
2016-01-28 | $22.14 | $22.23 | $22.05 | $22.20 | $17.33 | 63,519 |
2016-01-27 | $21.75 | $21.97 | $21.63 | $21.69 | $16.93 | 159,264 |
2016-01-26 | $21.49 | $21.74 | $21.48 | $21.70 | $16.94 | 234,337 |
2016-01-25 | $21.57 | $21.61 | $21.36 | $21.36 | $16.67 | 35,230 |
2016-01-22 | $21.56 | $21.62 | $21.46 | $21.61 | $16.87 | 58,908 |
2016-01-21 | $20.80 | $21.13 | $20.68 | $20.90 | $16.31 | 306,995 |
2016-01-20 | $21.04 | $21.13 | $20.63 | $21.00 | $16.39 | 395,955 |
2016-01-19 | $21.66 | $21.66 | $21.32 | $21.40 | $16.70 | 194,429 |
2016-01-15 | $21.25 | $21.34 | $20.96 | $21.16 | $16.52 | 57,259 |
2016-01-14 | $21.84 | $22.10 | $21.66 | $22.01 | $17.18 | 181,232 |
2016-01-13 | $22.18 | $22.23 | $21.73 | $21.74 | $16.97 | 105,178 |
2016-01-12 | $22.00 | $22.08 | $21.73 | $21.90 | $17.09 | 278,786 |
2016-01-11 | $21.96 | $22.01 | $21.59 | $21.77 | $16.99 | 58,989 |
2016-01-08 | $22.25 | $22.28 | $21.85 | $21.86 | $17.06 | 65,605 |
2016-01-07 | $22.05 | $22.29 | $21.95 | $21.96 | $17.14 | 32,572 |
2016-01-06 | $22.62 | $22.76 | $22.56 | $22.67 | $17.70 | 43,299 |
2016-01-05 | $23.04 | $23.07 | $22.95 | $23.02 | $17.97 | 38,278 |
2016-01-04 | $23.03 | $23.04 | $22.86 | $23.01 | $17.96 | 70,358 |
2015-12-31 | $23.89 | $23.89 | $23.71 | $23.72 | $18.52 | 99,180 |
2015-12-30 | $23.91 | $23.98 | $23.79 | $23.80 | $18.58 | 244,951 |
2015-12-29 | $24.40 | $24.40 | $24.22 | $24.24 | $18.92 | 150,208 |
2015-12-28 | $24.31 | $24.41 | $24.29 | $24.36 | $19.02 | 214,721 |
2015-12-24 | $24.45 | $24.48 | $24.35 | $24.38 | $19.03 | 47,175 |
2015-12-23 | $24.21 | $24.42 | $24.21 | $24.42 | $19.06 | 88,104 |
2015-12-22 | $23.91 | $24.09 | $23.91 | $24.05 | $18.77 | 166,512 |
2015-12-21 | $24.01 | $24.04 | $23.78 | $23.95 | $18.69 | 103,679 |
2015-12-18 | $24.25 | $24.25 | $23.99 | $23.99 | $18.73 | 111,255 |
2015-12-17 | $24.53 | $24.63 | $24.33 | $24.33 | $18.88 | 60,736 |
2015-12-16 | $24.22 | $24.62 | $24.11 | $24.47 | $18.99 | 96,054 |
2015-12-15 | $24.13 | $24.29 | $24.09 | $24.19 | $18.77 | 168,628 |
2015-12-14 | $23.58 | $23.62 | $23.40 | $23.62 | $18.33 | 87,358 |
2015-12-11 | $23.60 | $23.60 | $23.30 | $23.30 | $18.08 | 88,985 |
2015-12-10 | $24.37 | $24.37 | $24.05 | $24.05 | $18.66 | 57,349 |
2015-12-09 | $24.68 | $24.91 | $24.43 | $24.57 | $19.07 | 224,756 |
2015-12-08 | $24.57 | $24.66 | $24.43 | $24.62 | $19.11 | 255,357 |
2015-12-07 | $25.23 | $25.28 | $24.99 | $25.04 | $19.43 | 234,269 |
2015-12-04 | $25.11 | $25.44 | $25.11 | $25.36 | $19.68 | 70,211 |
2015-12-03 | $25.44 | $25.51 | $25.25 | $25.29 | $19.63 | 53,273 |
2015-12-02 | $25.36 | $25.47 | $25.24 | $25.26 | $19.60 | 81,685 |
2015-12-01 | $25.43 | $25.56 | $25.43 | $25.51 | $19.80 | 53,015 |
2015-11-30 | $25.35 | $25.35 | $25.13 | $25.24 | $19.59 | 199,352 |
2015-11-27 | $25.62 | $25.62 | $25.47 | $25.48 | $19.77 | 9,262 |
2015-11-25 | $25.84 | $25.84 | $25.69 | $25.77 | $20.00 | 186,497 |
2015-11-24 | $25.93 | $26.12 | $25.87 | $26.08 | $20.24 | 37,899 |
2015-11-23 | $26.25 | $26.30 | $26.08 | $26.12 | $20.27 | 230,807 |
2015-11-20 | $26.38 | $26.50 | $26.31 | $26.32 | $20.42 | 213,589 |
2015-11-19 | $26.09 | $26.28 | $26.09 | $26.24 | $20.36 | 311,258 |
2015-11-18 | $25.72 | $25.99 | $25.72 | $25.99 | $20.17 | 84,720 |
2015-11-17 | $25.87 | $25.91 | $25.70 | $25.78 | $20.01 | 83,520 |
2015-11-16 | $25.45 | $25.85 | $25.45 | $25.84 | $20.05 | 204,318 |
2015-11-13 | $25.58 | $25.63 | $25.41 | $25.41 | $19.72 | 50,321 |
2015-11-12 | $25.87 | $25.97 | $25.74 | $25.75 | $19.98 | 64,773 |
2015-11-11 | $26.26 | $26.27 | $26.04 | $26.15 | $20.29 | 269,263 |
2015-11-10 | $26.08 | $26.21 | $26.00 | $26.18 | $20.32 | 145,218 |
2015-11-09 | $26.43 | $26.43 | $26.10 | $26.14 | $20.29 | 119,497 |
2015-11-06 | $26.63 | $26.77 | $26.50 | $26.77 | $20.77 | 51,705 |
2015-11-05 | $27.24 | $27.35 | $27.14 | $27.28 | $21.17 | 43,352 |
2015-11-04 | $27.51 | $27.55 | $27.18 | $27.19 | $21.10 | 78,452 |
2015-11-03 | $26.91 | $27.36 | $26.85 | $27.31 | $21.19 | 46,265 |
2015-11-02 | $26.64 | $26.95 | $26.64 | $26.95 | $20.91 | 40,509 |
2015-10-30 | $26.42 | $26.49 | $26.38 | $26.45 | $20.53 | 120,852 |
2015-10-29 | $26.19 | $26.35 | $26.19 | $26.25 | $20.37 | 24,153 |
2015-10-28 | $26.84 | $26.99 | $26.40 | $26.57 | $20.62 | 160,120 |
2015-10-27 | $26.89 | $26.95 | $26.78 | $26.85 | $20.84 | 203,360 |
2015-10-26 | $27.31 | $27.31 | $27.12 | $27.12 | $21.05 | 26,594 |
2015-10-23 | $27.38 | $27.44 | $27.24 | $27.30 | $21.19 | 87,547 |
2015-10-22 | $27.09 | $27.33 | $27.09 | $27.31 | $21.19 | 51,632 |
2015-10-21 | $26.92 | $26.92 | $26.74 | $26.74 | $20.75 | 62,461 |
2015-10-20 | $27.10 | $27.21 | $27.09 | $27.14 | $21.06 | 59,067 |
2015-10-19 | $27.22 | $27.24 | $27.09 | $27.14 | $21.06 | 55,658 |
2015-10-16 | $27.43 | $27.50 | $27.32 | $27.48 | $21.32 | 22,194 |
2015-10-15 | $27.43 | $27.60 | $27.30 | $27.58 | $21.40 | 43,017 |
2015-10-14 | $26.97 | $27.18 | $26.97 | $27.11 | $21.04 | 94,074 |
2015-10-13 | $26.88 | $27.11 | $26.80 | $26.80 | $20.80 | 66,011 |
2015-10-12 | $27.42 | $27.42 | $27.15 | $27.16 | $21.08 | 115,785 |
2015-10-09 | $27.29 | $27.51 | $27.22 | $27.26 | $21.15 | 48,080 |
2015-10-08 | $26.71 | $27.20 | $26.68 | $27.13 | $21.05 | 80,084 |
2015-10-07 | $26.63 | $26.88 | $26.53 | $26.68 | $20.70 | 56,662 |
2015-10-06 | $26.01 | $26.24 | $25.95 | $26.17 | $20.31 | 43,948 |
2015-10-05 | $25.88 | $26.16 | $25.88 | $26.13 | $20.28 | 105,967 |
2015-10-02 | $25.00 | $25.75 | $24.98 | $25.73 | $19.97 | 95,521 |
2015-10-01 | $25.25 | $25.30 | $24.93 | $25.08 | $19.46 | 44,347 |
2015-09-30 | $25.04 | $25.06 | $24.84 | $25.01 | $19.41 | 91,641 |
2015-09-29 | $24.29 | $24.55 | $24.26 | $24.42 | $18.95 | 55,662 |
2015-09-28 | $24.72 | $24.72 | $24.27 | $24.27 | $18.83 | 52,134 |
2015-09-25 | $25.15 | $25.16 | $24.89 | $24.93 | $19.35 | 43,183 |
2015-09-24 | $24.67 | $25.00 | $24.50 | $24.99 | $19.39 | 59,819 |
2015-09-23 | $25.36 | $25.51 | $25.11 | $25.13 | $19.50 | 83,206 |
2015-09-22 | $25.57 | $25.62 | $25.35 | $25.53 | $19.81 | 74,040 |
2015-09-21 | $26.16 | $26.16 | $25.94 | $25.99 | $20.17 | 36,586 |
2015-09-18 | $26.62 | $26.66 | $26.24 | $26.28 | $20.39 | 49,340 |
2015-09-17 | $27.07 | $27.62 | $26.98 | $27.20 | $20.78 | 51,405 |
2015-09-16 | $26.95 | $27.17 | $26.74 | $27.14 | $20.73 | 82,007 |
2015-09-15 | $26.53 | $26.77 | $26.53 | $26.71 | $20.40 | 70,576 |
2015-09-14 | $26.44 | $26.58 | $26.39 | $26.56 | $20.29 | 24,422 |
2015-09-11 | $26.46 | $26.48 | $26.28 | $26.43 | $20.19 | 33,150 |
2015-09-10 | $26.15 | $26.54 | $26.15 | $26.50 | $20.24 | 153,038 |
2015-09-09 | $26.58 | $26.58 | $26.10 | $26.10 | $19.94 | 59,319 |
2015-09-08 | $26.16 | $26.16 | $25.95 | $26.11 | $19.95 | 43,123 |
2015-09-04 | $25.96 | $25.98 | $25.53 | $25.60 | $19.56 | 98,213 |
2015-09-03 | $26.33 | $26.54 | $26.17 | $26.33 | $20.11 | 91,899 |
SPDR S&P Emerging Markets Dividend ETF (EDIV) News Headlines
Recent SPDR S&P Emerging Markets Dividend ETF (EDIV) News
Similar Companies to SPDR S&P Emerging Markets Dividend ETF (EDIV) 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 | -- | -- | -- |