iShares MSCI Philippines ETF (EPHE) Exchange: NYSE ARCA
Data as of May 2, 2025
$26.41 ($0.23) 0.88%
iShares MSCI Philippines ETF - Daily Information
Click for more stock information on iShares MSCI Philippines ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $26.27 |
Previous Close | $26.41 |
High | $26.41 |
Low | $26.07 |
Adjusted Open | $26.27 |
Previous Adjusted Close | $26.41 |
Adjusted High | $26.41 |
Adjusted Low | $26.07 |
About iShares MSCI Philippines ETF (EPHE)
The Fund seeks to track the investment results of the MSCI Philippines Investable Market Index (IMI) (the “Underlying Index”), which is a free float-adjusted market capitalization-weighted index designed to measure the performance of the Philippine equity markets. The Underlying Index will include large-, mid- and small-capitalization companies and may change over time. As of August 31, 2019, a significant portion of the Underlying Index is represented by securities of companies in the financials, industrials and real estate industries or sectors. The components of the Underlying Index are likely to change over time. BFA uses a “passive” or indexing approach to try to achieve the Fund’s investment objective. Unlike many investment companies, the Fund does not try to “beat” the index it tracks and does not seek temporary defensive positions when markets decline or appear overvalued. Indexing may eliminate the chance that the Fund will substantially outperform the Underlying Index but also may reduce some of the risks of active management, such as poor security selection. Indexing seeks to achieve lower costs and better after-tax performance by aiming to keep portfolio turnover low in comparison to actively managed investment companies. BFA uses a representative sampling indexing strategy to manage the Fund. “Representative sampling” is an indexing strategy that involves investing in a representative sample of securities that collectively has an investment profile similar to that of an applicable underlying index. The securities selected are expected to have, in the aggregate, investment characteristics (based on factors such as market capitalization and industry weightings), fundamental characteristics (such as return variability and yield) and liquidity measures similar to those of an applicable underlying index. The Fund may or may not hold all of the securities in the Underlying Index. The Fund generally will invest at least 90% of its assets in the component securities of the Underlying Index and in investments that have economic characteristics that are substantially identical to the component securities of the Underlying Index (i.e., depositary receipts representing securities of the Underlying Index) and may invest up to 10% of its assets in certain futures, options and swap contracts, cash and cash equivalents, including shares of money market funds advised by BFA or its affiliates, as well as in securities not included in the Underlying Index, but which BFA believes will help the Fund track the Underlying Index. The Fund seeks to track the investment results of the Underlying Index before fees and expenses of the Fund. The Underlying Index is sponsored by MSCI Inc. (the “Index Provider” or “MSCI”), which is independent of the Fund and BFA. The Index Provider determines the composition and relative weightings of the securities in the Underlying Index and publishes information regarding the market value of the Underlying Index. Industry Concentration Policy. The Fund will concentrate its investments (i.e., hold 25% or more of its total assets) in a particular industry or group of industries to approximately the same extent that the Underlying Index is concentrated. For purposes of this limitation, securities of the U.S. government (including its agencies and instrumentalities) and repurchase agreements collateralized by U.S. government securities are not considered to be issued by members of any industry.
Invest in iShares MSCI Philippines ETF (EPHE)
Historical Stock Data for iShares MSCI Philippines ETF (EPHE)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-29 | $26.27 | $26.41 | $26.07 | $26.41 | $26.41 | 45,290 |
2025-04-28 | $26.13 | $26.20 | $26.00 | $26.18 | $26.18 | 28,734 |
2025-04-25 | $26.20 | $26.26 | $26.09 | $26.26 | $26.26 | 63,586 |
2025-04-24 | $25.74 | $26.00 | $25.69 | $25.96 | $25.96 | 86,976 |
2025-04-23 | $25.76 | $25.76 | $25.55 | $25.59 | $25.59 | 13,691 |
2025-04-22 | $25.41 | $25.66 | $25.41 | $25.55 | $25.55 | 57,207 |
2025-04-21 | $25.43 | $25.47 | $25.10 | $25.17 | $25.17 | 111,736 |
2025-04-17 | $25.39 | $25.39 | $25.18 | $25.30 | $25.30 | 17,603 |
2025-04-16 | $25.37 | $25.47 | $25.20 | $25.25 | $25.25 | 45,239 |
2025-04-15 | $25.41 | $25.58 | $25.36 | $25.41 | $25.41 | 77,968 |
2025-04-14 | $25.13 | $25.19 | $25.01 | $25.19 | $25.19 | 53,779 |
2025-04-11 | $24.90 | $25.02 | $24.63 | $24.96 | $24.96 | 28,577 |
2025-04-10 | $24.46 | $24.47 | $23.91 | $24.18 | $24.18 | 143,467 |
2025-04-09 | $24.01 | $25.41 | $23.94 | $25.16 | $25.16 | 52,858 |
2025-04-08 | $25.07 | $25.07 | $23.74 | $24.13 | $24.13 | 353,407 |
2025-04-07 | $23.40 | $24.24 | $23.39 | $24.14 | $24.14 | 117,636 |
2025-04-04 | $24.77 | $24.77 | $23.78 | $23.83 | $23.83 | 148,271 |
2025-04-03 | $24.97 | $25.21 | $24.96 | $25.04 | $25.04 | 72,826 |
2025-04-02 | $25.31 | $25.61 | $25.31 | $25.56 | $25.56 | 33,232 |
2025-04-01 | $25.24 | $25.40 | $25.22 | $25.26 | $25.26 | 42,287 |
2025-03-31 | $25.13 | $25.34 | $25.07 | $25.30 | $25.30 | 77,806 |
2025-03-28 | $25.13 | $25.13 | $24.98 | $24.98 | $24.98 | 56,771 |
2025-03-27 | $25.09 | $25.18 | $25.07 | $25.10 | $25.10 | 32,990 |
2025-03-26 | $25.14 | $25.14 | $25.00 | $25.02 | $25.02 | 50,068 |
2025-03-25 | $25.26 | $25.33 | $25.20 | $25.20 | $25.20 | 22,836 |
2025-03-24 | $25.43 | $25.47 | $25.37 | $25.43 | $25.43 | 47,165 |
2025-03-21 | $25.68 | $25.84 | $25.68 | $25.79 | $25.79 | 246,422 |
2025-03-20 | $25.83 | $25.91 | $25.75 | $25.91 | $25.91 | 41,877 |
2025-03-19 | $25.80 | $26.06 | $25.80 | $25.87 | $25.87 | 188,146 |
2025-03-18 | $25.73 | $25.73 | $25.59 | $25.67 | $25.67 | 97,199 |
2025-03-17 | $25.81 | $26.02 | $25.81 | $26.00 | $26.00 | 77,751 |
2025-03-14 | $25.64 | $25.85 | $25.64 | $25.79 | $25.79 | 104,542 |
2025-03-13 | $25.35 | $25.40 | $25.28 | $25.38 | $25.38 | 80,648 |
2025-03-12 | $25.20 | $25.21 | $25.00 | $25.08 | $25.08 | 107,828 |
2025-03-11 | $25.09 | $25.26 | $25.01 | $25.07 | $25.07 | 172,263 |
2025-03-10 | $25.62 | $25.62 | $25.37 | $25.47 | $25.47 | 135,626 |
2025-03-07 | $25.47 | $25.61 | $25.33 | $25.36 | $25.36 | 157,627 |
2025-03-06 | $25.07 | $25.19 | $24.99 | $25.14 | $25.14 | 150,564 |
2025-03-05 | $24.61 | $24.71 | $24.54 | $24.71 | $24.71 | 186,379 |
2025-03-04 | $24.14 | $24.35 | $24.14 | $24.25 | $24.25 | 142,575 |
2025-03-03 | $24.10 | $24.34 | $23.96 | $24.05 | $24.05 | 95,106 |
2025-02-28 | $24.04 | $24.05 | $23.86 | $24.00 | $24.00 | 165,494 |
2025-02-27 | $24.41 | $24.43 | $24.27 | $24.30 | $24.30 | 52,086 |
2025-02-26 | $24.48 | $24.60 | $24.39 | $24.46 | $24.46 | 133,684 |
2025-02-25 | $24.27 | $24.32 | $24.14 | $24.17 | $24.17 | 87,006 |
2025-02-24 | $24.35 | $24.39 | $24.27 | $24.33 | $24.33 | 29,274 |
2025-02-21 | $24.49 | $24.65 | $24.34 | $24.41 | $24.41 | 141,459 |
2025-02-20 | $24.29 | $24.39 | $24.27 | $24.36 | $24.36 | 47,479 |
2025-02-19 | $24.29 | $24.39 | $24.28 | $24.37 | $24.37 | 37,963 |
2025-02-18 | $24.30 | $24.30 | $24.16 | $24.30 | $24.30 | 263,873 |
2025-02-14 | $24.26 | $24.31 | $24.24 | $24.29 | $24.29 | 48,243 |
2025-02-13 | $24.17 | $24.47 | $24.17 | $24.36 | $24.36 | 107,020 |
2025-02-12 | $23.86 | $23.90 | $23.81 | $23.82 | $23.82 | 31,987 |
2025-02-11 | $23.86 | $23.91 | $23.72 | $23.80 | $23.80 | 66,932 |
2025-02-10 | $24.05 | $24.10 | $23.93 | $24.10 | $24.10 | 74,290 |
2025-02-07 | $24.52 | $24.58 | $24.27 | $24.36 | $24.36 | 80,923 |
2025-02-06 | $24.79 | $24.79 | $24.62 | $24.73 | $24.73 | 91,081 |
2025-02-05 | $24.69 | $24.86 | $24.68 | $24.83 | $24.83 | 48,801 |
2025-02-04 | $23.98 | $24.19 | $23.97 | $24.16 | $24.16 | 95,966 |
2025-02-03 | $23.14 | $23.41 | $23.08 | $23.35 | $23.35 | 135,825 |
2025-01-31 | $23.40 | $23.47 | $23.20 | $23.32 | $23.32 | 175,088 |
2025-01-30 | $23.75 | $23.78 | $23.64 | $23.72 | $23.72 | 39,086 |
2025-01-29 | $23.97 | $24.00 | $23.83 | $23.88 | $23.88 | 173,588 |
2025-01-28 | $23.93 | $23.99 | $23.85 | $23.98 | $23.98 | 31,417 |
2025-01-27 | $24.02 | $24.09 | $23.94 | $24.01 | $24.01 | 44,906 |
2025-01-24 | $24.52 | $24.52 | $24.45 | $24.51 | $24.51 | 17,930 |
2025-01-23 | $24.59 | $24.68 | $24.55 | $24.68 | $24.68 | 4,650 |
2025-01-22 | $24.70 | $24.72 | $24.64 | $24.64 | $24.64 | 8,428 |
2025-01-21 | $24.77 | $24.85 | $24.71 | $24.79 | $24.79 | 35,348 |
2025-01-17 | $24.61 | $24.79 | $24.61 | $24.75 | $24.75 | 54,369 |
2025-01-16 | $24.62 | $24.62 | $24.51 | $24.58 | $24.58 | 13,767 |
2025-01-15 | $24.73 | $24.78 | $24.68 | $24.68 | $24.68 | 27,687 |
2025-01-14 | $24.41 | $24.41 | $24.24 | $24.32 | $24.32 | 24,108 |
2025-01-13 | $24.53 | $24.60 | $24.47 | $24.60 | $24.60 | 40,722 |
2025-01-10 | $24.90 | $24.90 | $24.73 | $24.78 | $24.78 | 36,463 |
2025-01-08 | $24.96 | $24.98 | $24.83 | $24.86 | $24.86 | 202,916 |
2025-01-07 | $25.52 | $25.52 | $25.29 | $25.30 | $25.30 | 125,440 |
2025-01-06 | $25.81 | $25.87 | $25.75 | $25.79 | $25.79 | 32,006 |
2025-01-03 | $25.65 | $25.74 | $25.58 | $25.69 | $25.69 | 108,226 |
2025-01-02 | $25.40 | $25.48 | $25.24 | $25.30 | $25.30 | 36,525 |
2024-12-31 | $25.07 | $25.12 | $24.94 | $25.03 | $25.03 | 16,235 |
2024-12-30 | $25.04 | $25.07 | $24.96 | $24.98 | $24.98 | 34,813 |
2024-12-27 | $25.17 | $25.26 | $25.11 | $25.20 | $25.20 | 26,952 |
2024-12-26 | $25.01 | $25.36 | $25.01 | $25.27 | $25.27 | 19,433 |
2024-12-24 | $24.92 | $25.01 | $24.92 | $24.94 | $24.94 | 11,361 |
2024-12-23 | $24.88 | $24.98 | $24.86 | $24.97 | $24.97 | 31,864 |
2024-12-20 | $24.66 | $24.84 | $24.60 | $24.77 | $24.77 | 75,761 |
2024-12-19 | $24.46 | $24.68 | $24.42 | $24.55 | $24.55 | 126,813 |
2024-12-18 | $24.90 | $24.91 | $24.31 | $24.38 | $24.38 | 34,920 |
2024-12-17 | $24.92 | $24.94 | $24.88 | $24.93 | $24.93 | 70,916 |
2024-12-16 | $25.48 | $25.58 | $25.43 | $25.53 | $25.31 | 90,179 |
2024-12-13 | $25.62 | $25.65 | $25.51 | $25.55 | $25.33 | 56,064 |
2024-12-12 | $25.71 | $25.76 | $25.69 | $25.72 | $25.50 | 23,523 |
2024-12-11 | $25.92 | $25.92 | $25.77 | $25.78 | $25.56 | 46,978 |
2024-12-10 | $26.16 | $26.17 | $26.04 | $26.04 | $25.82 | 203,388 |
2024-12-09 | $26.22 | $26.23 | $26.07 | $26.11 | $25.88 | 54,787 |
2024-12-06 | $26.32 | $26.32 | $26.20 | $26.20 | $25.97 | 23,385 |
2024-12-05 | $26.29 | $26.35 | $26.22 | $26.22 | $25.99 | 18,940 |
2024-12-04 | $26.20 | $26.29 | $26.16 | $26.25 | $26.02 | 20,445 |
2024-12-03 | $26.04 | $26.10 | $25.87 | $26.04 | $25.82 | 226,306 |
2024-12-02 | $25.93 | $26.02 | $25.85 | $26.01 | $25.79 | 27,337 |
2024-11-29 | $25.41 | $25.72 | $25.26 | $25.67 | $25.45 | 34,895 |
2024-11-27 | $25.75 | $25.81 | $25.57 | $25.77 | $25.55 | 11,570 |
2024-11-26 | $26.01 | $26.09 | $25.96 | $26.04 | $25.82 | 24,096 |
2024-11-25 | $26.25 | $26.25 | $26.08 | $26.11 | $25.88 | 124,929 |
2024-11-22 | $25.99 | $26.02 | $25.87 | $25.97 | $25.75 | 47,600 |
2024-11-21 | $26.17 | $26.26 | $26.10 | $26.26 | $26.03 | 74,529 |
2024-11-20 | $26.15 | $26.24 | $26.11 | $26.15 | $25.92 | 81,565 |
2024-11-19 | $25.80 | $26.04 | $25.78 | $25.93 | $25.71 | 45,671 |
2024-11-18 | $25.71 | $25.87 | $25.71 | $25.77 | $25.55 | 62,619 |
2024-11-15 | $25.43 | $25.50 | $25.38 | $25.41 | $25.19 | 59,064 |
2024-11-14 | $25.20 | $25.20 | $25.01 | $25.02 | $24.80 | 86,422 |
2024-11-13 | $25.98 | $25.98 | $25.74 | $25.82 | $25.60 | 83,957 |
2024-11-12 | $26.17 | $26.20 | $26.01 | $26.06 | $25.84 | 43,723 |
2024-11-11 | $26.57 | $26.64 | $26.49 | $26.51 | $26.28 | 53,317 |
2024-11-08 | $26.73 | $26.83 | $26.64 | $26.73 | $26.50 | 61,520 |
2024-11-07 | $26.69 | $26.87 | $26.69 | $26.86 | $26.63 | 22,119 |
2024-11-06 | $27.32 | $27.32 | $26.99 | $27.27 | $27.03 | 29,077 |
2024-11-05 | $27.72 | $27.87 | $27.66 | $27.85 | $27.61 | 32,429 |
2024-11-04 | $27.24 | $27.37 | $27.19 | $27.28 | $27.04 | 158,002 |
2024-11-01 | $27.38 | $27.44 | $27.32 | $27.43 | $27.19 | 56,419 |
2024-10-31 | $27.35 | $27.46 | $27.26 | $27.37 | $27.13 | 20,019 |
2024-10-30 | $27.72 | $27.91 | $27.70 | $27.75 | $27.51 | 32,142 |
2024-10-29 | $27.75 | $27.87 | $27.52 | $27.63 | $27.39 | 81,209 |
2024-10-28 | $28.13 | $28.17 | $28.10 | $28.12 | $27.88 | 46,842 |
2024-10-25 | $28.09 | $28.21 | $27.85 | $27.96 | $27.72 | 14,138 |
2024-10-24 | $28.16 | $28.19 | $28.02 | $28.09 | $27.85 | 49,501 |
2024-10-23 | $28.36 | $28.48 | $28.15 | $28.20 | $27.96 | 42,009 |
2024-10-22 | $28.68 | $28.76 | $28.59 | $28.76 | $28.51 | 38,805 |
2024-10-21 | $28.74 | $28.83 | $28.64 | $28.65 | $28.40 | 138,511 |
2024-10-18 | $28.85 | $28.92 | $28.70 | $28.85 | $28.60 | 18,296 |
2024-10-17 | $28.77 | $28.79 | $28.63 | $28.76 | $28.51 | 12,497 |
2024-10-16 | $28.67 | $28.95 | $28.67 | $28.86 | $28.61 | 104,189 |
2024-10-15 | $28.78 | $28.92 | $28.69 | $28.69 | $28.44 | 142,664 |
2024-10-14 | $28.56 | $28.76 | $28.51 | $28.69 | $28.44 | 19,731 |
2024-10-11 | $28.50 | $28.66 | $28.46 | $28.66 | $28.66 | 53,494 |
2024-10-10 | $28.76 | $28.78 | $28.59 | $28.71 | $28.71 | 53,888 |
2024-10-09 | $29.18 | $29.26 | $29.05 | $29.22 | $29.22 | 43,069 |
2024-10-08 | $29.57 | $29.67 | $29.57 | $29.65 | $29.65 | 21,557 |
2024-10-07 | $29.61 | $29.66 | $29.45 | $29.47 | $29.47 | 70,504 |
2024-10-04 | $29.31 | $29.37 | $29.19 | $29.31 | $29.31 | 31,044 |
2024-10-03 | $29.20 | $29.33 | $29.15 | $29.27 | $29.27 | 9,800 |
2024-10-02 | $29.35 | $29.46 | $29.30 | $29.38 | $29.38 | 15,749 |
2024-10-01 | $29.32 | $29.33 | $29.08 | $29.21 | $29.21 | 26,231 |
2024-09-30 | $29.16 | $29.17 | $28.96 | $29.13 | $29.13 | 87,346 |
2024-09-27 | $29.83 | $29.83 | $29.64 | $29.70 | $29.70 | 23,425 |
2024-09-26 | $29.99 | $30.00 | $29.85 | $29.93 | $29.93 | 48,537 |
2024-09-25 | $29.65 | $29.65 | $29.33 | $29.40 | $29.40 | 153,713 |
2024-09-24 | $29.69 | $29.87 | $29.63 | $29.83 | $29.83 | 63,071 |
2024-09-23 | $29.40 | $29.62 | $29.40 | $29.59 | $29.59 | 202,872 |
2024-09-20 | $29.28 | $29.34 | $29.19 | $29.31 | $29.31 | 29,878 |
2024-09-19 | $28.88 | $29.10 | $28.83 | $29.10 | $29.10 | 18,278 |
2024-09-18 | $28.74 | $28.87 | $28.51 | $28.60 | $28.60 | 66,544 |
2024-09-17 | $28.66 | $28.87 | $28.66 | $28.74 | $28.74 | 32,023 |
2024-09-16 | $28.44 | $28.64 | $28.38 | $28.55 | $28.55 | 47,921 |
2024-09-13 | $28.22 | $28.22 | $28.04 | $28.16 | $28.16 | 22,056 |
2024-09-12 | $28.14 | $28.26 | $28.04 | $28.23 | $28.23 | 23,266 |
2024-09-11 | $28.01 | $28.07 | $27.74 | $28.05 | $28.05 | 41,039 |
2024-09-10 | $28.17 | $28.19 | $28.04 | $28.17 | $28.17 | 25,800 |
2024-09-09 | $28.03 | $28.14 | $27.91 | $28.10 | $28.10 | 24,123 |
2024-09-06 | $27.91 | $27.97 | $27.58 | $27.58 | $27.58 | 24,767 |
2024-09-05 | $27.64 | $27.76 | $27.64 | $27.74 | $27.74 | 28,512 |
2024-09-04 | $27.13 | $27.40 | $27.13 | $27.25 | $27.25 | 75,708 |
2024-09-03 | $27.23 | $27.28 | $26.95 | $27.00 | $27.00 | 55,292 |
2024-08-30 | $27.73 | $27.73 | $27.49 | $27.56 | $27.56 | 174,192 |
2024-08-29 | $27.62 | $27.63 | $27.51 | $27.56 | $27.56 | 59,567 |
2024-08-28 | $27.63 | $27.67 | $27.53 | $27.66 | $27.66 | 35,769 |
2024-08-27 | $27.66 | $27.74 | $27.53 | $27.72 | $27.72 | 32,466 |
2024-08-26 | $27.87 | $27.90 | $27.74 | $27.78 | $27.78 | 26,236 |
2024-08-23 | $27.59 | $27.87 | $27.54 | $27.81 | $27.81 | 52,739 |
2024-08-22 | $27.50 | $27.57 | $27.30 | $27.33 | $27.33 | 32,698 |
2024-08-21 | $27.43 | $27.48 | $27.36 | $27.44 | $27.44 | 32,964 |
2024-08-20 | $27.48 | $27.54 | $27.39 | $27.51 | $27.51 | 9,079 |
2024-08-19 | $27.23 | $27.36 | $27.18 | $27.36 | $27.36 | 46,744 |
2024-08-16 | $26.71 | $26.86 | $26.63 | $26.86 | $26.86 | 29,134 |
2024-08-15 | $26.28 | $26.33 | $26.21 | $26.33 | $26.33 | 27,487 |
2024-08-14 | $26.09 | $26.20 | $26.09 | $26.18 | $26.18 | 54,135 |
2024-08-13 | $25.90 | $26.11 | $25.90 | $26.10 | $26.10 | 38,804 |
2024-08-12 | $25.73 | $25.74 | $25.61 | $25.72 | $25.72 | 16,565 |
2024-08-09 | $25.54 | $25.76 | $25.54 | $25.73 | $25.73 | 74,744 |
2024-08-08 | $25.41 | $25.62 | $25.34 | $25.58 | $25.58 | 87,221 |
2024-08-07 | $25.10 | $25.15 | $24.86 | $24.87 | $24.87 | 50,473 |
2024-08-06 | $24.61 | $24.83 | $24.61 | $24.71 | $24.71 | 34,157 |
2024-08-05 | $24.31 | $24.59 | $24.29 | $24.54 | $24.54 | 75,882 |
2024-08-02 | $25.07 | $25.13 | $24.99 | $25.04 | $25.04 | 40,747 |
2024-08-01 | $25.39 | $25.56 | $25.14 | $25.19 | $25.19 | 43,582 |
2024-07-31 | $25.10 | $25.30 | $25.04 | $25.23 | $25.23 | 29,011 |
2024-07-30 | $24.89 | $24.94 | $24.80 | $24.93 | $24.93 | 32,701 |
2024-07-29 | $25.13 | $25.18 | $24.98 | $25.10 | $25.10 | 35,683 |
2024-07-26 | $25.33 | $25.50 | $25.30 | $25.40 | $25.40 | 46,889 |
2024-07-25 | $25.07 | $25.10 | $24.84 | $25.02 | $25.02 | 47,339 |
2024-07-24 | $25.19 | $25.22 | $25.10 | $25.13 | $25.13 | 58,985 |
2024-07-23 | $25.43 | $25.43 | $25.34 | $25.34 | $25.34 | 10,276 |
2024-07-22 | $25.45 | $25.53 | $25.41 | $25.52 | $25.52 | 14,675 |
2024-07-19 | $25.48 | $25.69 | $25.48 | $25.57 | $25.57 | 26,324 |
2024-07-18 | $25.30 | $25.34 | $25.13 | $25.13 | $25.13 | 11,606 |
2024-07-17 | $25.32 | $25.41 | $25.15 | $25.25 | $25.25 | 56,995 |
2024-07-16 | $25.35 | $25.40 | $25.28 | $25.32 | $25.32 | 28,062 |
2024-07-15 | $25.34 | $25.51 | $25.31 | $25.32 | $25.32 | 36,770 |
2024-07-12 | $25.24 | $25.38 | $25.16 | $25.33 | $25.33 | 35,399 |
2024-07-11 | $25.18 | $25.25 | $25.05 | $25.11 | $25.11 | 63,298 |
2024-07-10 | $24.69 | $24.88 | $24.66 | $24.80 | $24.80 | 21,100 |
2024-07-09 | $24.89 | $24.93 | $24.70 | $24.77 | $24.77 | 91,705 |
2024-07-08 | $24.86 | $25.00 | $24.83 | $24.87 | $24.87 | 59,053 |
2024-07-05 | $24.70 | $24.79 | $24.63 | $24.75 | $24.75 | 41,351 |
2024-07-03 | $24.31 | $24.60 | $24.31 | $24.60 | $24.60 | 45,761 |
2024-07-02 | $23.92 | $24.04 | $23.88 | $24.03 | $24.03 | 22,394 |
2024-07-01 | $24.09 | $24.16 | $23.96 | $24.13 | $24.13 | 27,812 |
2024-06-28 | $24.30 | $24.35 | $24.15 | $24.16 | $24.16 | 34,756 |
2024-06-27 | $24.00 | $24.13 | $23.99 | $24.09 | $24.09 | 26,734 |
2024-06-26 | $23.67 | $23.68 | $23.55 | $23.58 | $23.58 | 45,137 |
2024-06-25 | $23.69 | $23.79 | $23.65 | $23.67 | $23.67 | 27,977 |
2024-06-24 | $23.50 | $23.61 | $23.46 | $23.51 | $23.51 | 42,727 |
2024-06-21 | $23.22 | $23.25 | $23.12 | $23.15 | $23.15 | 25,254 |
2024-06-20 | $23.80 | $23.80 | $23.56 | $23.58 | $23.58 | 47,572 |
2024-06-18 | $24.02 | $24.03 | $23.94 | $23.99 | $23.99 | 79,201 |
2024-06-17 | $24.10 | $24.24 | $24.01 | $24.12 | $24.12 | 32,441 |
2024-06-14 | $24.00 | $24.07 | $24.00 | $24.00 | $24.00 | 24,830 |
2024-06-13 | $24.11 | $24.17 | $24.05 | $24.10 | $24.10 | 28,263 |
2024-06-12 | $24.27 | $24.42 | $24.27 | $24.37 | $24.37 | 104,633 |
2024-06-11 | $24.07 | $24.14 | $24.00 | $24.06 | $24.06 | 74,824 |
2024-06-10 | $24.59 | $24.66 | $24.52 | $24.63 | $24.26 | 8,921 |
2024-06-07 | $24.84 | $24.87 | $24.70 | $24.72 | $24.35 | 78,260 |
2024-06-06 | $24.77 | $24.93 | $24.77 | $24.78 | $24.41 | 56,031 |
2024-06-05 | $24.44 | $24.63 | $24.41 | $24.57 | $24.20 | 91,970 |
2024-06-04 | $24.34 | $24.42 | $24.18 | $24.27 | $23.91 | 46,059 |
2024-06-03 | $24.72 | $24.75 | $24.51 | $24.58 | $24.21 | 45,689 |
2024-05-31 | $24.74 | $24.74 | $24.31 | $24.50 | $24.14 | 436,682 |
2024-05-30 | $24.50 | $24.50 | $24.32 | $24.33 | $23.97 | 56,545 |
2024-05-29 | $24.67 | $24.68 | $24.55 | $24.61 | $24.24 | 39,471 |
2024-05-28 | $25.21 | $25.27 | $25.06 | $25.07 | $24.70 | 58,841 |
2024-05-24 | $25.48 | $25.64 | $25.48 | $25.57 | $25.19 | 72,445 |
2024-05-23 | $25.67 | $25.74 | $25.37 | $25.44 | $25.06 | 106,485 |
2024-05-22 | $25.54 | $25.65 | $25.50 | $25.50 | $25.12 | 28,616 |
2024-05-21 | $25.73 | $25.77 | $25.62 | $25.73 | $25.35 | 39,712 |
2024-05-20 | $25.98 | $26.02 | $25.84 | $25.96 | $25.57 | 44,311 |
2024-05-17 | $25.85 | $25.92 | $25.69 | $25.92 | $25.92 | 48,700 |
2024-05-16 | $25.81 | $25.98 | $25.80 | $25.91 | $25.91 | 44,105 |
2024-05-15 | $25.67 | $25.87 | $25.67 | $25.86 | $25.86 | 57,141 |
2024-05-14 | $25.69 | $25.78 | $25.68 | $25.78 | $25.78 | 7,563 |
2024-05-13 | $25.66 | $25.72 | $25.57 | $25.67 | $25.67 | 27,458 |
2024-05-10 | $25.50 | $25.55 | $25.37 | $25.40 | $25.40 | 46,162 |
2024-05-09 | $25.61 | $25.78 | $25.52 | $25.76 | $25.76 | 126,513 |
2024-05-08 | $25.83 | $25.99 | $25.83 | $25.96 | $25.96 | 73,035 |
2024-05-07 | $25.93 | $25.95 | $25.81 | $25.89 | $25.89 | 18,729 |
2024-05-06 | $25.96 | $26.05 | $25.89 | $26.03 | $26.03 | 23,813 |
2024-05-03 | $25.99 | $26.00 | $25.81 | $25.99 | $25.99 | 37,271 |
2024-05-02 | $25.79 | $25.89 | $25.55 | $25.89 | $25.89 | 179,945 |
2024-05-01 | $25.69 | $25.76 | $25.61 | $25.75 | $25.75 | 4,425 |
2024-04-30 | $25.89 | $25.89 | $25.65 | $25.76 | $25.76 | 23,434 |
2024-04-29 | $25.91 | $26.00 | $25.76 | $26.00 | $26.00 | 91,688 |
2024-04-26 | $25.37 | $25.46 | $25.34 | $25.37 | $25.37 | 27,147 |
2024-04-25 | $25.11 | $25.28 | $25.07 | $25.21 | $25.21 | 25,869 |
2024-04-24 | $25.33 | $25.37 | $25.18 | $25.21 | $25.21 | 49,791 |
2024-04-23 | $25.18 | $25.32 | $25.08 | $25.24 | $25.24 | 85,481 |
2024-04-22 | $24.78 | $24.98 | $24.70 | $24.90 | $24.90 | 99,873 |
2024-04-19 | $24.78 | $24.89 | $24.73 | $24.74 | $24.74 | 157,984 |
2024-04-18 | $25.16 | $25.33 | $25.07 | $25.07 | $25.07 | 68,810 |
2024-04-17 | $25.11 | $25.17 | $24.86 | $24.86 | $24.86 | 66,141 |
2024-04-16 | $25.07 | $25.11 | $24.84 | $24.92 | $24.92 | 102,817 |
2024-04-15 | $25.80 | $25.81 | $25.45 | $25.45 | $25.45 | 64,590 |
2024-04-12 | $26.17 | $26.23 | $25.92 | $26.01 | $26.01 | 67,889 |
2024-04-11 | $26.38 | $26.40 | $26.23 | $26.40 | $26.40 | 87,464 |
2024-04-10 | $26.46 | $26.47 | $26.30 | $26.32 | $26.32 | 73,830 |
2024-04-09 | $26.65 | $26.80 | $26.61 | $26.69 | $26.69 | 103,087 |
2024-04-08 | $26.59 | $26.69 | $26.55 | $26.56 | $26.56 | 128,806 |
2024-04-05 | $26.55 | $26.58 | $26.44 | $26.44 | $26.44 | 229,342 |
2024-04-04 | $27.18 | $27.25 | $26.73 | $26.76 | $26.76 | 373,607 |
2024-04-03 | $27.30 | $27.35 | $27.25 | $27.33 | $27.33 | 174,191 |
2024-04-02 | $27.61 | $27.63 | $27.53 | $27.59 | $27.59 | 55,437 |
2024-04-01 | $27.82 | $27.89 | $27.62 | $27.70 | $27.70 | 41,194 |
2024-03-28 | $27.49 | $27.64 | $27.49 | $27.63 | $27.63 | 48,674 |
2024-03-27 | $27.42 | $27.53 | $27.42 | $27.48 | $27.48 | 56,599 |
2024-03-26 | $27.36 | $27.36 | $27.28 | $27.30 | $27.30 | 39,428 |
2024-03-25 | $27.30 | $27.37 | $27.26 | $27.34 | $27.34 | 87,710 |
2024-03-22 | $27.38 | $27.38 | $27.24 | $27.24 | $27.24 | 51,395 |
2024-03-21 | $27.70 | $27.83 | $27.70 | $27.70 | $27.70 | 46,872 |
2024-03-20 | $27.30 | $27.52 | $27.29 | $27.46 | $27.46 | 56,209 |
2024-03-19 | $27.49 | $27.60 | $27.41 | $27.50 | $27.50 | 36,304 |
2024-03-18 | $27.62 | $27.71 | $27.59 | $27.59 | $27.59 | 167,055 |
2024-03-15 | $27.45 | $27.45 | $27.30 | $27.38 | $27.38 | 148,268 |
2024-03-14 | $28.05 | $28.05 | $27.88 | $27.97 | $27.97 | 30,947 |
2024-03-13 | $27.95 | $28.07 | $27.95 | $28.03 | $28.03 | 116,745 |
2024-03-12 | $27.80 | $27.94 | $27.70 | $27.90 | $27.90 | 94,812 |
2024-03-11 | $27.68 | $27.81 | $27.62 | $27.80 | $27.80 | 49,496 |
2024-03-08 | $27.81 | $27.94 | $27.74 | $27.76 | $27.76 | 277,957 |
2024-03-07 | $27.38 | $27.50 | $27.26 | $27.47 | $27.47 | 283,157 |
2024-03-06 | $27.46 | $27.58 | $27.46 | $27.47 | $27.47 | 182,728 |
2024-03-05 | $27.50 | $27.58 | $27.36 | $27.41 | $27.41 | 85,238 |
2024-03-04 | $27.73 | $27.82 | $27.66 | $27.70 | $27.70 | 82,261 |
2024-03-01 | $27.64 | $27.65 | $27.56 | $27.65 | $27.65 | 164,324 |
2024-02-29 | $27.47 | $27.49 | $27.38 | $27.46 | $27.46 | 145,017 |
2024-02-28 | $27.30 | $27.38 | $27.25 | $27.37 | $27.37 | 115,440 |
2024-02-27 | $27.47 | $27.47 | $27.37 | $27.43 | $27.43 | 489,271 |
2024-02-26 | $27.57 | $27.61 | $27.49 | $27.59 | $27.59 | 116,087 |
2024-02-23 | $27.77 | $27.85 | $27.68 | $27.84 | $27.84 | 96,303 |
2024-02-22 | $27.63 | $27.77 | $27.61 | $27.77 | $27.77 | 99,927 |
2024-02-21 | $27.43 | $27.55 | $27.43 | $27.55 | $27.55 | 42,687 |
2024-02-20 | $27.34 | $27.42 | $27.26 | $27.36 | $27.36 | 143,407 |
2024-02-16 | $27.50 | $27.59 | $27.35 | $27.54 | $27.54 | 37,947 |
2024-02-15 | $27.47 | $27.62 | $27.47 | $27.62 | $27.62 | 38,548 |
2024-02-14 | $27.27 | $27.40 | $27.25 | $27.40 | $27.40 | 24,835 |
2024-02-13 | $27.06 | $27.19 | $26.91 | $26.97 | $26.97 | 51,267 |
2024-02-12 | $27.28 | $27.44 | $27.28 | $27.43 | $27.43 | 60,217 |
2024-02-09 | $27.40 | $27.46 | $27.31 | $27.46 | $27.46 | 30,486 |
2024-02-08 | $27.43 | $27.54 | $27.32 | $27.40 | $27.40 | 102,134 |
2024-02-07 | $27.34 | $27.42 | $27.27 | $27.40 | $27.40 | 256,414 |
2024-02-06 | $26.82 | $26.93 | $26.77 | $26.84 | $26.84 | 50,187 |
2024-02-05 | $26.59 | $26.70 | $26.53 | $26.67 | $26.67 | 44,418 |
2024-02-02 | $26.58 | $26.74 | $26.49 | $26.61 | $26.61 | 38,450 |
2024-02-01 | $26.41 | $26.52 | $26.36 | $26.51 | $26.51 | 37,705 |
2024-01-31 | $26.41 | $26.62 | $26.41 | $26.48 | $26.48 | 104,451 |
2024-01-30 | $26.26 | $26.31 | $26.22 | $26.27 | $26.27 | 41,249 |
2024-01-29 | $26.21 | $26.41 | $26.19 | $26.41 | $26.41 | 107,147 |
2024-01-26 | $26.36 | $26.54 | $26.36 | $26.44 | $26.44 | 49,109 |
2024-01-25 | $26.43 | $26.52 | $26.26 | $26.31 | $26.31 | 91,367 |
2024-01-24 | $26.65 | $26.75 | $26.33 | $26.37 | $26.37 | 293,800 |
2024-01-23 | $26.33 | $26.42 | $26.26 | $26.34 | $26.34 | 147,983 |
2024-01-22 | $26.15 | $26.23 | $26.15 | $26.18 | $26.18 | 73,744 |
2024-01-19 | $26.09 | $26.31 | $25.99 | $26.29 | $26.29 | 87,503 |
2024-01-18 | $26.11 | $26.12 | $25.97 | $26.08 | $26.08 | 115,699 |
2024-01-17 | $26.15 | $26.26 | $25.92 | $26.26 | $26.26 | 256,146 |
2024-01-16 | $26.44 | $26.49 | $26.30 | $26.35 | $26.35 | 71,020 |
2024-01-12 | $26.54 | $26.79 | $26.52 | $26.61 | $26.61 | 53,179 |
2024-01-11 | $26.18 | $26.39 | $26.10 | $26.25 | $26.25 | 77,966 |
2024-01-10 | $26.17 | $26.17 | $25.99 | $26.09 | $26.09 | 113,428 |
2024-01-09 | $26.33 | $26.37 | $26.13 | $26.24 | $26.24 | 103,781 |
2024-01-08 | $26.59 | $26.72 | $26.40 | $26.63 | $26.63 | 99,079 |
2024-01-05 | $26.59 | $26.74 | $26.54 | $26.61 | $26.61 | 83,830 |
2024-01-04 | $26.35 | $26.44 | $26.18 | $26.39 | $26.39 | 39,094 |
2024-01-03 | $25.91 | $25.91 | $25.63 | $25.81 | $25.81 | 51,319 |
2024-01-02 | $26.12 | $26.20 | $25.91 | $26.06 | $26.06 | 107,321 |
2023-12-29 | $25.94 | $26.05 | $25.79 | $25.99 | $25.99 | 18,892 |
2023-12-28 | $25.88 | $26.13 | $25.88 | $26.06 | $26.06 | 27,148 |
2023-12-27 | $25.91 | $26.00 | $25.78 | $25.90 | $25.90 | 21,646 |
2023-12-26 | $25.98 | $26.04 | $25.89 | $26.01 | $26.01 | 13,202 |
2023-12-22 | $25.84 | $26.06 | $25.84 | $26.02 | $26.02 | 20,313 |
2023-12-21 | $25.78 | $26.00 | $25.76 | $25.87 | $25.87 | 20,387 |
2023-12-20 | $25.96 | $26.00 | $25.74 | $25.78 | $25.78 | 40,879 |
2023-12-19 | $25.99 | $26.10 | $25.91 | $26.00 | $25.79 | 51,441 |
2023-12-18 | $25.83 | $25.96 | $25.80 | $25.95 | $25.74 | 72,348 |
2023-12-15 | $25.85 | $25.92 | $25.52 | $25.72 | $25.51 | 78,442 |
2023-12-14 | $25.60 | $25.80 | $25.58 | $25.71 | $25.50 | 94,632 |
2023-12-13 | $25.24 | $25.47 | $25.00 | $25.45 | $25.24 | 61,602 |
2023-12-12 | $25.16 | $25.36 | $25.12 | $25.27 | $25.06 | 36,727 |
2023-12-11 | $24.99 | $25.29 | $24.82 | $25.12 | $24.92 | 198,398 |
2023-12-08 | $25.25 | $25.30 | $25.10 | $25.30 | $25.30 | 105,187 |
2023-12-07 | $25.22 | $25.45 | $25.14 | $25.27 | $25.27 | 21,729 |
2023-12-06 | $25.39 | $25.50 | $25.33 | $25.34 | $25.34 | 21,140 |
2023-12-05 | $25.39 | $25.50 | $25.34 | $25.45 | $25.45 | 68,573 |
2023-12-04 | $25.30 | $25.41 | $25.24 | $25.34 | $25.34 | 117,090 |
2023-12-01 | $25.09 | $25.34 | $25.09 | $25.31 | $25.31 | 40,302 |
2023-11-30 | $25.09 | $25.14 | $24.90 | $25.06 | $25.06 | 59,716 |
2023-11-29 | $25.32 | $25.44 | $25.09 | $25.19 | $25.19 | 27,846 |
2023-11-28 | $25.18 | $25.31 | $25.10 | $25.31 | $25.31 | 17,579 |
2023-11-27 | $25.02 | $25.07 | $24.94 | $25.02 | $25.02 | 79,254 |
2023-11-24 | $25.04 | $25.27 | $24.91 | $25.07 | $25.07 | 19,117 |
2023-11-22 | $25.01 | $25.09 | $24.91 | $25.03 | $25.03 | 27,175 |
2023-11-21 | $24.92 | $25.09 | $24.85 | $24.88 | $24.88 | 42,081 |
2023-11-20 | $24.99 | $25.14 | $24.88 | $25.08 | $25.08 | 17,080 |
2023-11-17 | $24.89 | $24.94 | $24.73 | $24.94 | $24.94 | 13,006 |
2023-11-16 | $24.83 | $24.83 | $24.60 | $24.72 | $24.72 | 62,776 |
2023-11-15 | $24.60 | $24.86 | $24.55 | $24.59 | $24.59 | 76,777 |
2023-11-14 | $24.72 | $24.87 | $24.59 | $24.67 | $24.67 | 74,573 |
2023-11-13 | $24.42 | $24.52 | $24.32 | $24.41 | $24.41 | 7,446 |
2023-11-10 | $24.67 | $24.67 | $24.58 | $24.67 | $24.67 | 7,401 |
2023-11-09 | $24.87 | $24.97 | $24.59 | $24.65 | $24.65 | 28,748 |
2023-11-08 | $24.51 | $24.60 | $24.51 | $24.58 | $24.58 | 4,621 |
2023-11-07 | $24.32 | $24.52 | $24.28 | $24.44 | $24.44 | 15,341 |
2023-11-06 | $24.32 | $24.40 | $24.21 | $24.27 | $24.27 | 19,874 |
2023-11-03 | $24.00 | $24.43 | $24.00 | $24.37 | $24.37 | 38,461 |
2023-11-02 | $23.78 | $24.00 | $23.77 | $24.00 | $24.00 | 18,846 |
2023-11-01 | $23.50 | $23.62 | $23.43 | $23.56 | $23.56 | 25,549 |
2023-10-31 | $23.42 | $23.47 | $23.15 | $23.37 | $23.37 | 32,529 |
2023-10-30 | $23.40 | $23.49 | $23.24 | $23.47 | $23.47 | 115,219 |
2023-10-27 | $23.52 | $23.60 | $23.24 | $23.26 | $23.26 | 10,746 |
2023-10-26 | $23.65 | $23.65 | $23.38 | $23.52 | $23.52 | 5,869 |
2023-10-25 | $23.79 | $23.87 | $23.69 | $23.87 | $23.87 | 21,539 |
2023-10-24 | $23.83 | $23.95 | $23.80 | $23.86 | $23.86 | 6,599 |
2023-10-23 | $23.95 | $24.00 | $23.63 | $23.86 | $23.86 | 40,562 |
2023-10-20 | $24.15 | $24.30 | $24.00 | $24.14 | $24.14 | 33,102 |
2023-10-19 | $24.51 | $24.63 | $24.42 | $24.42 | $24.42 | 21,695 |
2023-10-18 | $24.66 | $24.70 | $24.51 | $24.54 | $24.54 | 23,818 |
2023-10-17 | $24.62 | $24.95 | $24.58 | $24.77 | $24.77 | 10,324 |
2023-10-16 | $24.66 | $24.80 | $24.52 | $24.67 | $24.67 | 31,308 |
2023-10-13 | $24.72 | $24.78 | $24.61 | $24.68 | $24.68 | 19,466 |
2023-10-12 | $24.67 | $24.69 | $24.43 | $24.43 | $24.43 | 32,535 |
2023-10-11 | $24.89 | $24.95 | $24.67 | $24.67 | $24.67 | 32,340 |
2023-10-10 | $24.67 | $24.99 | $24.67 | $24.86 | $24.86 | 109,475 |
2023-10-09 | $24.47 | $24.63 | $24.32 | $24.59 | $24.59 | 24,381 |
2023-10-06 | $24.43 | $24.96 | $24.42 | $24.62 | $24.62 | 53,631 |
2023-10-05 | $24.55 | $24.55 | $24.23 | $24.36 | $24.36 | 36,584 |
2023-10-04 | $24.79 | $24.96 | $24.67 | $24.96 | $24.96 | 31,950 |
2023-10-03 | $24.70 | $24.95 | $24.58 | $24.64 | $24.64 | 16,956 |
2023-10-02 | $24.90 | $24.93 | $24.63 | $24.75 | $24.75 | 38,458 |
2023-09-29 | $25.27 | $25.27 | $24.85 | $24.91 | $24.91 | 51,335 |
2023-09-28 | $25.00 | $25.19 | $24.83 | $25.19 | $25.19 | 57,394 |
2023-09-27 | $24.81 | $25.00 | $24.57 | $24.89 | $24.89 | 15,869 |
2023-09-26 | $24.42 | $24.53 | $24.32 | $24.42 | $24.42 | 93,189 |
2023-09-25 | $24.12 | $24.40 | $24.12 | $24.19 | $24.19 | 45,675 |
2023-09-22 | $24.16 | $24.27 | $24.07 | $24.08 | $24.08 | 11,071 |
2023-09-21 | $23.98 | $24.28 | $23.72 | $23.97 | $23.97 | 22,997 |
2023-09-20 | $23.98 | $24.22 | $23.83 | $23.83 | $23.83 | 14,818 |
2023-09-19 | $23.98 | $24.04 | $23.72 | $23.84 | $23.84 | 37,162 |
2023-09-18 | $24.10 | $24.24 | $24.02 | $24.13 | $24.13 | 32,645 |
2023-09-15 | $24.42 | $24.50 | $24.13 | $24.14 | $24.14 | 146,894 |
2023-09-14 | $24.53 | $24.61 | $24.46 | $24.61 | $24.61 | 30,907 |
2023-09-13 | $24.56 | $24.68 | $24.41 | $24.56 | $24.56 | 31,613 |
2023-09-12 | $24.88 | $24.89 | $24.72 | $24.82 | $24.82 | 36,175 |
2023-09-11 | $24.79 | $24.88 | $24.72 | $24.83 | $24.83 | 48,948 |
2023-09-08 | $24.50 | $24.68 | $24.46 | $24.62 | $24.62 | 58,171 |
2023-09-07 | $24.46 | $24.54 | $24.36 | $24.50 | $24.50 | 91,649 |
2023-09-06 | $24.37 | $24.59 | $24.36 | $24.56 | $24.56 | 34,877 |
2023-09-05 | $24.50 | $24.70 | $24.46 | $24.46 | $24.46 | 16,362 |
2023-09-01 | $24.44 | $24.54 | $24.40 | $24.50 | $24.50 | 24,405 |
2023-08-31 | $24.60 | $24.86 | $24.22 | $24.33 | $24.33 | 192,014 |
2023-08-30 | $24.69 | $24.94 | $24.61 | $24.92 | $24.92 | 40,816 |
2023-08-29 | $24.42 | $24.67 | $24.39 | $24.64 | $24.64 | 42,301 |
2023-08-28 | $24.35 | $24.45 | $24.33 | $24.37 | $24.37 | 48,007 |
2023-08-25 | $24.33 | $24.60 | $24.26 | $24.33 | $24.33 | 29,625 |
2023-08-24 | $24.53 | $24.57 | $24.33 | $24.38 | $24.38 | 116,514 |
2023-08-23 | $24.46 | $24.65 | $24.35 | $24.53 | $24.53 | 54,117 |
2023-08-22 | $24.71 | $24.73 | $24.50 | $24.59 | $24.59 | 110,911 |
2023-08-21 | $24.74 | $24.88 | $24.74 | $24.76 | $24.76 | 146,512 |
2023-08-18 | $24.79 | $24.97 | $24.61 | $24.83 | $24.83 | 78,742 |
2023-08-17 | $25.00 | $25.04 | $24.79 | $24.89 | $24.89 | 60,344 |
2023-08-16 | $24.96 | $25.19 | $24.81 | $25.00 | $25.00 | 43,816 |
2023-08-15 | $24.80 | $25.04 | $24.71 | $24.76 | $24.76 | 88,181 |
2023-08-14 | $25.00 | $25.05 | $24.79 | $24.93 | $24.93 | 61,033 |
2023-08-11 | $25.30 | $25.51 | $25.10 | $25.19 | $25.19 | 51,753 |
2023-08-10 | $25.78 | $25.96 | $25.60 | $25.61 | $25.61 | 33,292 |
2023-08-09 | $25.70 | $25.93 | $25.70 | $25.71 | $25.71 | 49,086 |
2023-08-08 | $25.62 | $25.83 | $25.47 | $25.61 | $25.61 | 133,577 |
2023-08-07 | $25.85 | $26.01 | $25.72 | $25.75 | $25.75 | 103,724 |
2023-08-04 | $26.19 | $26.34 | $26.03 | $26.09 | $26.09 | 219,359 |
2023-08-03 | $26.10 | $26.55 | $26.10 | $26.34 | $26.34 | 84,385 |
2023-08-02 | $26.50 | $26.50 | $26.04 | $26.10 | $26.10 | 157,724 |
2023-08-01 | $26.82 | $26.96 | $26.73 | $26.82 | $26.82 | 145,442 |
2023-07-31 | $26.90 | $27.16 | $26.90 | $27.07 | $27.07 | 66,190 |
2023-07-28 | $27.18 | $27.32 | $27.05 | $27.06 | $27.06 | 58,283 |
2023-07-27 | $27.38 | $27.38 | $27.07 | $27.10 | $27.10 | 70,436 |
2023-07-26 | $27.26 | $27.49 | $27.18 | $27.39 | $27.39 | 58,657 |
2023-07-25 | $27.34 | $27.45 | $27.19 | $27.30 | $27.30 | 65,343 |
2023-07-24 | $27.13 | $27.49 | $27.13 | $27.34 | $27.34 | 114,247 |
2023-07-21 | $27.05 | $27.45 | $26.93 | $27.13 | $27.13 | 42,464 |
2023-07-20 | $26.96 | $27.08 | $26.84 | $26.84 | $26.84 | 102,346 |
2023-07-19 | $26.92 | $26.92 | $26.73 | $26.81 | $26.81 | 110,914 |
2023-07-18 | $26.73 | $26.87 | $26.64 | $26.76 | $26.76 | 28,038 |
2023-07-17 | $26.97 | $27.00 | $26.65 | $26.98 | $26.98 | 111,944 |
2023-07-14 | $26.99 | $27.00 | $26.81 | $26.97 | $26.97 | 60,322 |
2023-07-13 | $26.86 | $26.98 | $26.55 | $26.98 | $26.98 | 42,473 |
2023-07-12 | $26.29 | $26.50 | $26.00 | $26.47 | $26.47 | 43,150 |
2023-07-11 | $25.58 | $25.76 | $25.54 | $25.75 | $25.75 | 36,721 |
2023-07-10 | $25.51 | $25.56 | $25.32 | $25.54 | $25.54 | 116,533 |
2023-07-07 | $25.50 | $25.83 | $25.49 | $25.62 | $25.62 | 32,993 |
2023-07-06 | $25.82 | $25.89 | $25.53 | $25.60 | $25.60 | 20,219 |
2023-07-05 | $26.10 | $26.34 | $25.90 | $25.91 | $25.91 | 64,117 |
2023-07-03 | $26.07 | $26.30 | $26.04 | $26.19 | $26.19 | 58,731 |
2023-06-30 | $26.13 | $26.34 | $25.94 | $26.04 | $26.04 | 50,323 |
2023-06-29 | $26.09 | $26.27 | $25.92 | $26.20 | $26.20 | 67,574 |
2023-06-28 | $26.20 | $26.28 | $25.82 | $26.24 | $26.24 | 42,958 |
2023-06-27 | $26.10 | $26.28 | $26.08 | $26.26 | $26.26 | 31,082 |
2023-06-26 | $25.75 | $26.00 | $25.66 | $25.91 | $25.91 | 67,314 |
2023-06-23 | $25.50 | $25.56 | $25.22 | $25.38 | $25.38 | 57,547 |
2023-06-22 | $25.53 | $25.65 | $25.23 | $25.53 | $25.53 | 86,574 |
2023-06-21 | $25.50 | $25.79 | $25.33 | $25.43 | $25.43 | 61,508 |
2023-06-20 | $25.60 | $25.69 | $25.43 | $25.59 | $25.59 | 37,865 |
2023-06-16 | $25.72 | $25.80 | $25.51 | $25.68 | $25.68 | 234,547 |
2023-06-15 | $25.35 | $25.54 | $25.28 | $25.47 | $25.47 | 16,078 |
2023-06-14 | $25.40 | $25.67 | $25.28 | $25.41 | $25.41 | 19,233 |
2023-06-13 | $25.72 | $25.88 | $25.57 | $25.62 | $25.62 | 19,871 |
2023-06-12 | $25.73 | $25.80 | $25.42 | $25.64 | $25.64 | 17,661 |
2023-06-09 | $25.75 | $25.75 | $25.55 | $25.63 | $25.63 | 68,521 |
2023-06-08 | $25.66 | $25.84 | $25.55 | $25.69 | $25.69 | 47,201 |
2023-06-07 | $25.60 | $25.90 | $25.60 | $25.69 | $25.69 | 76,283 |
2023-06-06 | $25.71 | $25.95 | $25.62 | $25.78 | $25.47 | 126,394 |
2023-06-05 | $25.85 | $26.15 | $25.68 | $25.86 | $25.55 | 53,068 |
2023-06-02 | $26.18 | $26.19 | $25.83 | $26.07 | $26.07 | 145,433 |
2023-06-01 | $25.49 | $25.92 | $25.36 | $25.62 | $25.62 | 47,713 |
2023-05-31 | $25.55 | $25.62 | $25.28 | $25.54 | $25.54 | 179,470 |
2023-05-30 | $25.85 | $25.85 | $25.52 | $25.67 | $25.67 | 145,827 |
2023-05-26 | $26.00 | $26.34 | $26.00 | $26.04 | $26.04 | 61,737 |
2023-05-25 | $26.19 | $26.44 | $26.01 | $26.11 | $26.11 | 47,379 |
2023-05-24 | $26.48 | $26.50 | $26.15 | $26.37 | $26.37 | 51,378 |
2023-05-23 | $26.45 | $26.66 | $26.24 | $26.30 | $26.30 | 29,287 |
2023-05-22 | $26.62 | $26.90 | $26.53 | $26.62 | $26.62 | 15,585 |
2023-05-19 | $26.84 | $26.98 | $26.73 | $26.76 | $26.76 | 68,664 |
2023-05-18 | $26.54 | $26.78 | $26.43 | $26.78 | $26.78 | 34,376 |
2023-05-17 | $26.40 | $26.62 | $26.24 | $26.43 | $26.43 | 60,904 |
2023-05-16 | $26.28 | $26.54 | $26.27 | $26.29 | $26.29 | 42,631 |
2023-05-15 | $26.23 | $26.41 | $26.12 | $26.23 | $26.23 | 82,456 |
2023-05-12 | $26.45 | $26.64 | $26.26 | $26.33 | $26.33 | 197,934 |
2023-05-11 | $26.80 | $27.06 | $26.63 | $26.79 | $26.79 | 75,569 |
2023-05-10 | $27.20 | $27.20 | $26.78 | $26.91 | $26.91 | 37,948 |
2023-05-09 | $26.78 | $26.83 | $26.64 | $26.75 | $26.75 | 23,586 |
2023-05-08 | $27.18 | $27.34 | $26.96 | $26.99 | $26.99 | 54,148 |
2023-05-05 | $27.30 | $27.47 | $27.07 | $27.38 | $27.38 | 50,135 |
2023-05-04 | $27.09 | $27.30 | $27.06 | $27.14 | $27.14 | 60,301 |
2023-05-03 | $26.93 | $27.12 | $26.88 | $26.88 | $26.88 | 39,193 |
2023-05-02 | $26.93 | $27.17 | $26.77 | $26.93 | $26.93 | 62,636 |
2023-05-01 | $27.01 | $27.18 | $26.64 | $26.87 | $26.87 | 38,316 |
2023-04-28 | $26.89 | $27.17 | $26.77 | $27.02 | $27.02 | 55,508 |
2023-04-27 | $26.50 | $26.84 | $26.41 | $26.80 | $26.80 | 75,746 |
2023-04-26 | $26.39 | $26.57 | $26.29 | $26.30 | $26.30 | 101,657 |
2023-04-25 | $26.43 | $26.61 | $26.33 | $26.46 | $26.46 | 462,838 |
2023-04-24 | $26.53 | $26.70 | $26.47 | $26.57 | $26.57 | 260,144 |
2023-04-21 | $25.97 | $26.06 | $25.73 | $25.93 | $25.93 | 454,503 |
2023-04-20 | $26.00 | $26.28 | $25.98 | $26.12 | $26.12 | 105,812 |
2023-04-19 | $25.52 | $25.73 | $25.45 | $25.68 | $25.68 | 195,946 |
2023-04-18 | $25.97 | $26.00 | $25.71 | $25.82 | $25.82 | 302,347 |
2023-04-17 | $26.10 | $26.10 | $25.94 | $26.06 | $26.06 | 193,258 |
2023-04-14 | $26.30 | $26.57 | $26.00 | $26.18 | $26.18 | 194,404 |
2023-04-13 | $26.28 | $26.55 | $26.19 | $26.41 | $26.41 | 264,712 |
2023-04-12 | $26.43 | $26.61 | $26.09 | $26.11 | $26.11 | 222,283 |
2023-04-11 | $26.53 | $26.69 | $26.41 | $26.53 | $26.53 | 425,656 |
2023-04-10 | $26.55 | $26.65 | $26.40 | $26.53 | $26.53 | 49,015 |
2023-04-06 | $26.53 | $26.78 | $26.41 | $26.67 | $26.67 | 253,317 |
2023-04-05 | $26.69 | $26.69 | $26.30 | $26.57 | $26.57 | 194,660 |
2023-04-04 | $26.77 | $26.95 | $26.70 | $26.81 | $26.81 | 123,218 |
2023-04-03 | $26.88 | $27.08 | $26.84 | $27.00 | $27.00 | 151,777 |
2023-03-31 | $27.00 | $27.08 | $26.90 | $26.96 | $26.96 | 80,230 |
2023-03-30 | $27.44 | $27.68 | $27.33 | $27.46 | $27.46 | 91,926 |
2023-03-29 | $27.37 | $27.52 | $27.05 | $27.38 | $27.38 | 151,912 |
2023-03-28 | $27.19 | $27.32 | $27.12 | $27.27 | $27.27 | 77,199 |
2023-03-27 | $27.17 | $27.25 | $27.02 | $27.22 | $27.22 | 251,912 |
2023-03-24 | $26.93 | $27.18 | $26.91 | $27.14 | $27.14 | 342,046 |
2023-03-23 | $26.79 | $26.91 | $26.48 | $26.58 | $26.58 | 476,028 |
2023-03-22 | $27.01 | $27.06 | $26.71 | $26.83 | $26.83 | 504,989 |
2023-03-21 | $26.92 | $27.06 | $26.76 | $26.86 | $26.86 | 148,862 |
2023-03-20 | $26.48 | $26.68 | $26.33 | $26.64 | $26.64 | 243,730 |
2023-03-17 | $26.25 | $26.64 | $26.04 | $26.15 | $26.15 | 345,291 |
2023-03-16 | $25.89 | $26.21 | $25.68 | $26.13 | $26.13 | 147,141 |
2023-03-15 | $25.74 | $26.15 | $25.52 | $25.76 | $25.76 | 250,235 |
2023-03-14 | $26.12 | $26.31 | $25.97 | $26.15 | $26.15 | 167,855 |
2023-03-13 | $26.24 | $26.62 | $26.11 | $26.17 | $26.17 | 119,950 |
2023-03-10 | $26.62 | $26.71 | $26.34 | $26.34 | $26.34 | 93,912 |
2023-03-09 | $26.60 | $26.99 | $26.25 | $26.36 | $26.36 | 194,664 |
2023-03-08 | $26.76 | $26.98 | $26.73 | $26.81 | $26.81 | 148,227 |
2023-03-07 | $26.98 | $27.42 | $26.67 | $26.69 | $26.69 | 176,590 |
2023-03-06 | $27.01 | $27.11 | $26.89 | $26.92 | $26.92 | 215,759 |
2023-03-03 | $26.98 | $27.19 | $26.81 | $27.03 | $27.03 | 236,244 |
2023-03-02 | $26.72 | $26.85 | $26.58 | $26.71 | $26.71 | 244,455 |
2023-03-01 | $26.79 | $26.89 | $26.61 | $26.71 | $26.71 | 201,802 |
2023-02-28 | $26.62 | $26.62 | $26.29 | $26.41 | $26.41 | 258,436 |
2023-02-27 | $26.49 | $26.58 | $26.36 | $26.48 | $26.48 | 217,082 |
2023-02-24 | $26.72 | $26.93 | $26.40 | $26.65 | $26.65 | 104,558 |
2023-02-23 | $27.32 | $27.57 | $26.91 | $27.04 | $27.04 | 255,484 |
2023-02-22 | $27.34 | $27.83 | $27.17 | $27.23 | $27.23 | 188,489 |
2023-02-21 | $27.77 | $28.19 | $27.47 | $27.55 | $27.55 | 162,073 |
2023-02-17 | $27.50 | $28.16 | $27.50 | $27.69 | $27.69 | 118,342 |
2023-02-16 | $27.77 | $27.98 | $27.64 | $27.83 | $27.83 | 20,208 |
2023-02-15 | $27.92 | $28.19 | $27.82 | $27.86 | $27.86 | 40,936 |
2023-02-14 | $27.99 | $28.26 | $27.75 | $28.06 | $28.06 | 31,915 |
2023-02-13 | $28.32 | $28.55 | $28.31 | $28.50 | $28.50 | 36,325 |
2023-02-10 | $28.46 | $28.60 | $28.29 | $28.48 | $28.48 | 77,724 |
2023-02-09 | $28.42 | $28.73 | $28.16 | $28.23 | $28.23 | 34,118 |
2023-02-08 | $28.36 | $28.71 | $28.27 | $28.39 | $28.39 | 75,825 |
2023-02-07 | $28.24 | $28.43 | $27.95 | $28.18 | $28.18 | 57,316 |
2023-02-06 | $28.58 | $28.76 | $28.33 | $28.42 | $28.42 | 62,064 |
2023-02-03 | $29.07 | $29.40 | $28.94 | $29.02 | $29.02 | 98,293 |
2023-02-02 | $29.28 | $29.35 | $29.13 | $29.29 | $29.29 | 51,850 |
2023-02-01 | $29.00 | $29.39 | $28.72 | $29.28 | $29.28 | 111,889 |
2023-01-31 | $27.95 | $28.16 | $27.92 | $28.12 | $28.12 | 195,662 |
2023-01-30 | $28.62 | $28.69 | $28.29 | $28.56 | $28.56 | 235,230 |
2023-01-27 | $29.07 | $29.28 | $28.94 | $29.10 | $29.10 | 245,273 |
2023-01-26 | $29.21 | $29.28 | $29.02 | $29.16 | $29.16 | 22,940 |
2023-01-25 | $29.01 | $29.24 | $28.87 | $29.10 | $29.10 | 37,357 |
2023-01-24 | $29.01 | $29.14 | $28.72 | $29.02 | $29.02 | 26,899 |
2023-01-23 | $29.00 | $29.27 | $28.97 | $29.09 | $29.09 | 35,155 |
2023-01-20 | $29.18 | $29.29 | $29.08 | $29.22 | $29.22 | 44,607 |
2023-01-19 | $28.98 | $29.18 | $28.90 | $29.00 | $29.00 | 26,872 |
2023-01-18 | $29.32 | $29.36 | $28.94 | $28.95 | $28.95 | 25,225 |
2023-01-17 | $28.77 | $28.90 | $28.75 | $28.79 | $28.79 | 23,937 |
2023-01-13 | $28.49 | $28.72 | $28.35 | $28.72 | $28.72 | 34,759 |
2023-01-12 | $28.17 | $28.34 | $27.90 | $28.17 | $28.17 | 51,535 |
2023-01-11 | $27.63 | $27.83 | $27.57 | $27.71 | $27.71 | 41,890 |
2023-01-10 | $27.94 | $27.94 | $27.65 | $27.92 | $27.92 | 23,342 |
2023-01-09 | $28.03 | $28.23 | $27.74 | $27.97 | $27.97 | 67,015 |
2023-01-06 | $27.32 | $27.64 | $27.23 | $27.56 | $27.56 | 46,001 |
2023-01-05 | $27.29 | $27.46 | $27.18 | $27.37 | $27.37 | 82,978 |
2023-01-04 | $27.08 | $27.40 | $27.00 | $27.37 | $27.37 | 48,973 |
2023-01-03 | $26.43 | $26.75 | $26.43 | $26.54 | $26.54 | 62,607 |
2022-12-30 | $26.45 | $26.48 | $26.05 | $26.19 | $26.19 | 28,719 |
2022-12-29 | $26.32 | $26.61 | $26.32 | $26.51 | $26.51 | 43,149 |
2022-12-28 | $26.16 | $26.21 | $25.78 | $25.78 | $25.78 | 22,814 |
2022-12-27 | $26.12 | $26.32 | $26.04 | $26.16 | $26.16 | 30,657 |
2022-12-23 | $26.21 | $26.50 | $26.17 | $26.29 | $26.29 | 20,103 |
2022-12-22 | $26.29 | $26.29 | $25.93 | $26.08 | $26.08 | 90,579 |
2022-12-21 | $26.25 | $26.48 | $26.25 | $26.41 | $26.41 | 18,311 |
2022-12-20 | $25.89 | $26.20 | $25.70 | $26.06 | $26.06 | 29,816 |
2022-12-19 | $25.74 | $25.94 | $25.52 | $25.55 | $25.55 | 139,542 |
2022-12-16 | $25.81 | $25.93 | $25.62 | $25.72 | $25.72 | 146,827 |
2022-12-15 | $26.10 | $26.55 | $25.81 | $25.93 | $25.93 | 49,615 |
2022-12-14 | $26.46 | $26.50 | $26.25 | $26.39 | $26.39 | 25,008 |
2022-12-13 | $26.66 | $27.08 | $26.46 | $26.58 | $26.58 | 77,978 |
2022-12-12 | $26.39 | $26.53 | $26.38 | $26.48 | $26.36 | 50,268 |
2022-12-09 | $26.41 | $26.55 | $26.29 | $26.37 | $26.25 | 52,322 |
2022-12-08 | $26.56 | $26.84 | $26.54 | $26.74 | $26.62 | 25,002 |
2022-12-07 | $26.21 | $26.54 | $25.91 | $26.43 | $26.31 | 58,381 |
2022-12-06 | $26.29 | $26.73 | $26.29 | $26.44 | $26.32 | 45,558 |
2022-12-05 | $25.88 | $25.91 | $25.62 | $25.65 | $25.53 | 35,390 |
2022-12-02 | $25.90 | $26.38 | $25.87 | $26.24 | $26.12 | 72,470 |
2022-12-01 | $26.83 | $27.05 | $26.60 | $26.60 | $26.48 | 152,410 |
2022-11-30 | $26.93 | $27.08 | $26.61 | $26.77 | $26.65 | 92,353 |
2022-11-29 | $26.69 | $26.87 | $26.64 | $26.77 | $26.65 | 87,734 |
2022-11-28 | $26.38 | $26.65 | $26.37 | $26.44 | $26.32 | 51,591 |
2022-11-25 | $26.11 | $26.22 | $26.07 | $26.08 | $25.96 | 40,607 |
2022-11-23 | $25.59 | $26.05 | $25.59 | $25.99 | $25.87 | 150,479 |
2022-11-22 | $25.40 | $25.61 | $25.39 | $25.57 | $25.45 | 47,336 |
2022-11-21 | $25.28 | $25.35 | $25.19 | $25.32 | $25.20 | 53,338 |
2022-11-18 | $25.35 | $25.46 | $25.21 | $25.41 | $25.29 | 91,665 |
2022-11-17 | $24.91 | $25.16 | $24.80 | $25.16 | $25.04 | 12,021 |
2022-11-16 | $25.10 | $25.13 | $24.89 | $25.01 | $24.89 | 102,838 |
2022-11-15 | $25.30 | $25.37 | $25.06 | $25.17 | $25.05 | 47,414 |
2022-11-14 | $25.11 | $25.15 | $24.90 | $24.98 | $24.86 | 66,909 |
2022-11-11 | $24.99 | $25.13 | $24.72 | $25.09 | $24.97 | 123,717 |
2022-11-10 | $24.68 | $25.06 | $24.66 | $25.03 | $24.91 | 72,403 |
2022-11-09 | $24.27 | $24.27 | $24.02 | $24.04 | $23.93 | 32,437 |
2022-11-08 | $24.35 | $24.64 | $24.35 | $24.53 | $24.42 | 49,851 |
2022-11-07 | $24.23 | $24.50 | $24.18 | $24.31 | $24.20 | 71,165 |
2022-11-04 | $23.86 | $23.92 | $23.72 | $23.85 | $23.74 | 87,740 |
2022-11-03 | $23.57 | $23.60 | $23.37 | $23.58 | $23.47 | 122,682 |
2022-11-02 | $24.00 | $24.02 | $23.60 | $23.60 | $23.49 | 74,657 |
2022-11-01 | $24.38 | $24.38 | $24.04 | $24.18 | $24.07 | 38,488 |
2022-10-31 | $23.87 | $24.02 | $23.82 | $23.95 | $23.84 | 9,592 |
2022-10-28 | $24.00 | $24.06 | $23.89 | $24.06 | $23.95 | 65,392 |
2022-10-27 | $24.03 | $24.23 | $23.87 | $24.03 | $23.92 | 53,689 |
2022-10-26 | $23.59 | $23.96 | $23.58 | $23.88 | $23.77 | 34,623 |
2022-10-25 | $23.34 | $23.55 | $23.31 | $23.54 | $23.43 | 24,272 |
2022-10-24 | $23.22 | $23.30 | $23.02 | $23.19 | $23.08 | 14,561 |
2022-10-21 | $23.13 | $23.39 | $23.00 | $23.33 | $23.22 | 22,341 |
2022-10-20 | $23.31 | $23.49 | $23.21 | $23.21 | $23.10 | 13,382 |
2022-10-19 | $23.37 | $23.48 | $23.29 | $23.38 | $23.27 | 10,993 |
2022-10-18 | $23.46 | $23.59 | $23.34 | $23.41 | $23.30 | 69,835 |
2022-10-17 | $22.89 | $23.13 | $22.89 | $23.07 | $22.96 | 43,718 |
2022-10-14 | $22.72 | $22.72 | $22.31 | $22.36 | $22.26 | 23,970 |
2022-10-13 | $22.18 | $22.77 | $22.18 | $22.69 | $22.58 | 22,852 |
2022-10-12 | $22.23 | $22.39 | $22.22 | $22.32 | $22.22 | 127,785 |
2022-10-11 | $22.30 | $22.44 | $22.19 | $22.30 | $22.20 | 23,152 |
2022-10-10 | $22.42 | $22.42 | $22.28 | $22.31 | $22.21 | 15,633 |
2022-10-07 | $22.81 | $22.88 | $22.39 | $22.46 | $22.36 | 75,117 |
2022-10-06 | $22.80 | $22.96 | $22.77 | $22.80 | $22.69 | 40,972 |
2022-10-05 | $22.93 | $23.09 | $22.83 | $23.03 | $22.92 | 64,287 |
2022-10-04 | $22.96 | $23.27 | $22.96 | $23.26 | $23.15 | 48,336 |
2022-10-03 | $22.15 | $22.37 | $22.15 | $22.28 | $22.18 | 35,613 |
2022-09-30 | $22.14 | $22.27 | $22.07 | $22.08 | $22.08 | 48,498 |
2022-09-29 | $22.78 | $22.94 | $22.71 | $22.84 | $22.84 | 40,235 |
2022-09-28 | $22.68 | $22.89 | $22.55 | $22.86 | $22.86 | 60,423 |
2022-09-27 | $22.88 | $23.01 | $22.84 | $22.95 | $22.95 | 146,359 |
2022-09-26 | $23.67 | $23.75 | $23.55 | $23.64 | $23.64 | 122,919 |
2022-09-23 | $23.97 | $23.97 | $23.72 | $23.80 | $23.80 | 66,046 |
2022-09-22 | $24.20 | $24.27 | $24.06 | $24.10 | $24.10 | 24,284 |
2022-09-21 | $24.66 | $24.70 | $24.40 | $24.48 | $24.48 | 61,104 |
2022-09-20 | $25.25 | $25.25 | $25.04 | $25.08 | $25.08 | 44,239 |
2022-09-19 | $25.38 | $25.38 | $25.21 | $25.29 | $25.29 | 13,533 |
2022-09-16 | $25.63 | $25.70 | $25.54 | $25.66 | $25.66 | 101,958 |
2022-09-15 | $25.79 | $25.83 | $25.63 | $25.66 | $25.66 | 29,213 |
2022-09-14 | $25.83 | $25.88 | $25.78 | $25.82 | $25.82 | 43,058 |
2022-09-13 | $26.28 | $26.28 | $25.88 | $25.95 | $25.95 | 70,905 |
2022-09-12 | $26.52 | $26.69 | $26.51 | $26.63 | $26.63 | 48,601 |
2022-09-09 | $25.94 | $26.16 | $25.94 | $26.13 | $26.13 | 92,082 |
2022-09-08 | $25.82 | $25.84 | $25.67 | $25.81 | $25.81 | 39,162 |
2022-09-07 | $25.71 | $25.88 | $25.63 | $25.85 | $25.85 | 113,870 |
2022-09-06 | $26.26 | $26.31 | $26.12 | $26.19 | $26.19 | 53,595 |
2022-09-02 | $26.36 | $26.48 | $26.22 | $26.27 | $26.27 | 14,461 |
2022-09-01 | $26.15 | $26.15 | $25.85 | $26.00 | $26.00 | 49,196 |
2022-08-31 | $26.52 | $26.52 | $26.14 | $26.19 | $26.19 | 88,240 |
2022-08-30 | $26.76 | $26.77 | $26.63 | $26.69 | $26.69 | 29,103 |
2022-08-29 | $26.79 | $26.79 | $26.67 | $26.72 | $26.72 | 59,156 |
2022-08-26 | $27.32 | $27.41 | $26.89 | $26.96 | $26.96 | 205,185 |
2022-08-25 | $27.06 | $27.23 | $27.06 | $27.19 | $27.19 | 28,416 |
2022-08-24 | $26.91 | $27.08 | $26.89 | $27.04 | $27.04 | 27,827 |
2022-08-23 | $26.81 | $26.96 | $26.76 | $26.88 | $26.88 | 60,042 |
2022-08-22 | $27.21 | $27.21 | $26.90 | $27.09 | $27.09 | 56,069 |
2022-08-19 | $27.68 | $27.75 | $27.58 | $27.69 | $27.69 | 62,191 |
2022-08-18 | $27.64 | $27.69 | $27.37 | $27.59 | $27.59 | 22,864 |
2022-08-17 | $27.73 | $27.75 | $27.34 | $27.60 | $27.60 | 100,278 |
2022-08-16 | $27.75 | $27.88 | $27.69 | $27.84 | $27.84 | 42,840 |
2022-08-15 | $27.35 | $27.44 | $27.31 | $27.33 | $27.33 | 31,322 |
2022-08-12 | $27.32 | $27.42 | $27.29 | $27.41 | $27.41 | 73,817 |
2022-08-11 | $27.34 | $27.46 | $27.17 | $27.26 | $27.26 | 122,359 |
2022-08-10 | $26.56 | $26.63 | $26.46 | $26.59 | $26.59 | 49,858 |
2022-08-09 | $26.28 | $26.31 | $26.18 | $26.20 | $26.20 | 49,043 |
2022-08-08 | $26.25 | $26.47 | $26.25 | $26.26 | $26.26 | 86,982 |
2022-08-05 | $26.14 | $26.33 | $26.00 | $26.23 | $26.23 | 57,036 |
2022-08-04 | $26.33 | $26.49 | $26.33 | $26.40 | $26.40 | 24,020 |
2022-08-03 | $25.95 | $26.06 | $25.82 | $26.03 | $26.03 | 39,646 |
2022-08-02 | $25.72 | $25.96 | $25.65 | $25.86 | $25.86 | 121,112 |
2022-08-01 | $26.39 | $26.39 | $25.44 | $25.64 | $25.64 | 92,738 |
2022-07-29 | $25.54 | $25.98 | $25.49 | $25.94 | $25.94 | 101,740 |
2022-07-28 | $25.66 | $25.69 | $25.45 | $25.63 | $25.63 | 51,729 |
2022-07-27 | $25.26 | $25.46 | $25.16 | $25.46 | $25.46 | 83,746 |
2022-07-26 | $25.16 | $25.34 | $25.05 | $25.11 | $25.11 | 35,942 |
2022-07-25 | $25.03 | $25.10 | $24.97 | $25.03 | $25.03 | 27,043 |
2022-07-22 | $25.14 | $25.19 | $25.01 | $25.08 | $25.08 | 26,332 |
2022-07-21 | $25.23 | $25.24 | $24.85 | $25.11 | $25.11 | 46,361 |
2022-07-20 | $25.16 | $25.16 | $24.92 | $24.98 | $24.98 | 71,746 |
2022-07-19 | $25.17 | $25.25 | $25.13 | $25.22 | $25.22 | 45,102 |
2022-07-18 | $24.93 | $24.99 | $24.80 | $24.80 | $24.80 | 39,242 |
2022-07-15 | $24.63 | $24.81 | $24.57 | $24.78 | $24.78 | 19,030 |
2022-07-14 | $24.87 | $24.87 | $24.52 | $24.64 | $24.64 | 186,377 |
2022-07-13 | $25.00 | $25.08 | $24.79 | $24.91 | $24.91 | 61,271 |
2022-07-12 | $25.49 | $25.50 | $25.33 | $25.42 | $25.42 | 63,262 |
2022-07-11 | $25.55 | $25.58 | $25.45 | $25.50 | $25.50 | 35,204 |
2022-07-08 | $25.61 | $25.74 | $25.54 | $25.65 | $25.65 | 39,251 |
2022-07-07 | $25.79 | $25.80 | $25.67 | $25.68 | $25.68 | 36,781 |
2022-07-06 | $25.82 | $26.05 | $25.82 | $26.00 | $26.00 | 50,730 |
2022-07-05 | $25.46 | $25.58 | $25.40 | $25.58 | $25.58 | 56,508 |
2022-07-01 | $25.41 | $25.58 | $25.24 | $25.52 | $25.52 | 261,253 |
2022-06-30 | $25.28 | $25.44 | $25.17 | $25.38 | $25.38 | 189,243 |
2022-06-29 | $25.80 | $25.89 | $25.77 | $25.81 | $25.81 | 111,964 |
2022-06-28 | $26.05 | $26.05 | $25.68 | $25.80 | $25.80 | 265,144 |
2022-06-27 | $25.63 | $25.63 | $25.39 | $25.45 | $25.45 | 146,770 |
2022-06-24 | $25.31 | $25.59 | $25.31 | $25.48 | $25.48 | 96,829 |
2022-06-23 | $25.11 | $25.14 | $24.92 | $25.11 | $25.11 | 273,676 |
2022-06-22 | $25.63 | $25.79 | $25.53 | $25.67 | $25.67 | 186,028 |
2022-06-21 | $25.98 | $26.00 | $25.85 | $25.96 | $25.96 | 155,086 |
2022-06-17 | $26.16 | $26.36 | $26.06 | $26.25 | $26.25 | 110,099 |
2022-06-16 | $26.36 | $26.51 | $26.33 | $26.40 | $26.40 | 104,480 |
2022-06-15 | $26.49 | $26.67 | $26.32 | $26.58 | $26.58 | 59,487 |
2022-06-14 | $26.89 | $27.00 | $26.72 | $26.88 | $26.88 | 68,618 |
2022-06-13 | $26.88 | $27.06 | $26.77 | $26.94 | $26.94 | 152,384 |
2022-06-10 | $27.57 | $27.60 | $27.16 | $27.26 | $27.26 | 161,125 |
2022-06-09 | $28.28 | $28.48 | $27.91 | $27.93 | $27.93 | 134,505 |
2022-06-08 | $28.83 | $28.87 | $28.61 | $28.74 | $28.41 | 162,577 |
2022-06-07 | $28.58 | $28.75 | $28.56 | $28.71 | $28.38 | 236,105 |
2022-06-06 | $28.75 | $28.85 | $28.33 | $28.39 | $28.06 | 305,848 |
2022-06-03 | $28.64 | $28.79 | $28.32 | $28.35 | $28.02 | 191,321 |
2022-06-02 | $28.75 | $28.81 | $28.57 | $28.79 | $28.45 | 184,735 |
2022-06-01 | $29.27 | $29.28 | $28.80 | $28.83 | $28.49 | 200,895 |
2022-05-31 | $29.47 | $29.59 | $29.29 | $29.37 | $29.03 | 268,539 |
2022-05-27 | $29.36 | $29.58 | $29.36 | $29.53 | $29.19 | 171,419 |
2022-05-26 | $28.63 | $29.28 | $28.63 | $29.19 | $28.85 | 91,128 |
2022-05-25 | $28.53 | $28.71 | $28.40 | $28.65 | $28.32 | 184,340 |
2022-05-24 | $28.57 | $28.77 | $28.52 | $28.64 | $28.31 | 145,523 |
2022-05-23 | $28.96 | $29.10 | $28.90 | $28.96 | $28.62 | 75,395 |
2022-05-20 | $29.05 | $29.23 | $28.82 | $29.04 | $28.70 | 88,722 |
2022-05-19 | $28.61 | $28.97 | $28.61 | $28.87 | $28.53 | 88,919 |
2022-05-18 | $28.74 | $28.92 | $28.42 | $28.52 | $28.19 | 162,250 |
2022-05-17 | $28.30 | $28.49 | $28.30 | $28.46 | $28.13 | 174,025 |
2022-05-16 | $28.01 | $28.32 | $27.96 | $27.97 | $27.64 | 162,870 |
2022-05-13 | $27.74 | $27.91 | $27.56 | $27.88 | $27.56 | 357,634 |
2022-05-12 | $28.03 | $28.31 | $27.94 | $28.14 | $27.81 | 212,250 |
2022-05-11 | $28.57 | $28.72 | $28.00 | $28.33 | $28.00 | 207,365 |
2022-05-10 | $28.68 | $28.91 | $28.39 | $28.60 | $28.27 | 156,182 |
2022-05-09 | $28.64 | $28.69 | $28.34 | $28.43 | $28.10 | 104,767 |
2022-05-06 | $28.89 | $28.98 | $28.75 | $28.92 | $28.58 | 220,035 |
2022-05-05 | $29.27 | $29.29 | $28.79 | $28.90 | $28.56 | 250,997 |
2022-05-04 | $28.92 | $29.14 | $28.65 | $29.11 | $28.77 | 194,638 |
2022-05-03 | $28.98 | $28.98 | $28.74 | $28.77 | $28.44 | 48,163 |
2022-05-02 | $28.68 | $28.89 | $28.63 | $28.89 | $28.55 | 125,331 |
2022-04-29 | $29.00 | $29.03 | $28.74 | $28.83 | $28.49 | 164,473 |
2022-04-28 | $29.69 | $29.69 | $29.41 | $29.48 | $29.14 | 33,669 |
2022-04-27 | $29.41 | $29.55 | $29.35 | $29.41 | $29.07 | 149,834 |
2022-04-26 | $29.94 | $30.03 | $29.56 | $29.58 | $29.24 | 119,963 |
2022-04-25 | $29.86 | $30.05 | $29.81 | $29.99 | $29.64 | 104,922 |
2022-04-22 | $29.92 | $30.00 | $29.79 | $29.81 | $29.46 | 78,416 |
2022-04-21 | $30.38 | $30.40 | $30.07 | $30.10 | $29.75 | 47,476 |
2022-04-20 | $30.64 | $30.66 | $30.41 | $30.54 | $30.18 | 49,366 |
2022-04-19 | $30.10 | $30.14 | $29.95 | $30.01 | $29.66 | 152,468 |
2022-04-18 | $29.98 | $30.21 | $29.97 | $30.13 | $29.78 | 26,208 |
2022-04-14 | $30.05 | $30.05 | $29.81 | $29.83 | $29.48 | 86,468 |
2022-04-13 | $30.05 | $30.18 | $29.92 | $30.17 | $29.82 | 42,399 |
2022-04-12 | $30.17 | $30.19 | $29.76 | $29.83 | $29.48 | 87,124 |
2022-04-11 | $30.43 | $30.43 | $30.19 | $30.21 | $29.86 | 73,564 |
2022-04-08 | $30.60 | $30.67 | $30.49 | $30.53 | $30.17 | 80,473 |
2022-04-07 | $30.48 | $30.62 | $30.30 | $30.45 | $30.10 | 98,789 |
2022-04-06 | $31.17 | $31.19 | $30.93 | $31.08 | $30.72 | 41,611 |
2022-04-05 | $31.44 | $31.44 | $31.13 | $31.18 | $30.82 | 114,673 |
2022-04-04 | $31.43 | $31.62 | $31.43 | $31.52 | $31.15 | 56,158 |
2022-04-01 | $31.31 | $31.31 | $31.03 | $31.16 | $30.80 | 87,036 |
2022-03-31 | $31.18 | $31.30 | $31.08 | $31.10 | $30.74 | 81,768 |
2022-03-30 | $30.94 | $31.11 | $30.88 | $30.94 | $30.58 | 123,701 |
2022-03-29 | $30.95 | $30.95 | $30.72 | $30.88 | $30.52 | 123,644 |
2022-03-28 | $30.73 | $30.91 | $30.62 | $30.81 | $30.45 | 59,476 |
2022-03-25 | $30.65 | $30.78 | $30.50 | $30.66 | $30.30 | 79,445 |
2022-03-24 | $30.39 | $30.53 | $30.27 | $30.49 | $30.14 | 322,225 |
2022-03-23 | $29.97 | $29.97 | $29.78 | $29.78 | $29.43 | 288,242 |
2022-03-22 | $30.12 | $30.24 | $30.04 | $30.14 | $29.79 | 276,276 |
2022-03-21 | $30.02 | $30.17 | $29.74 | $29.83 | $29.48 | 116,685 |
2022-03-18 | $30.15 | $30.39 | $29.89 | $30.10 | $29.75 | 805,486 |
2022-03-17 | $30.64 | $30.65 | $30.44 | $30.63 | $30.27 | 173,405 |
2022-03-16 | $30.25 | $30.61 | $30.09 | $30.59 | $30.23 | 281,888 |
2022-03-15 | $29.77 | $30.03 | $29.63 | $29.85 | $29.50 | 456,371 |
2022-03-14 | $29.42 | $29.48 | $29.07 | $29.17 | $28.83 | 312,106 |
2022-03-11 | $30.46 | $30.65 | $30.07 | $30.11 | $29.76 | 424,266 |
2022-03-10 | $30.93 | $31.10 | $30.20 | $30.40 | $30.05 | 1,423,648 |
2022-03-09 | $31.19 | $31.33 | $31.03 | $31.23 | $30.87 | 660,653 |
2022-03-08 | $30.70 | $31.15 | $30.55 | $30.85 | $30.49 | 1,261,666 |
2022-03-07 | $31.75 | $31.81 | $31.30 | $31.31 | $30.95 | 411,518 |
2022-03-04 | $32.13 | $32.13 | $31.81 | $32.04 | $31.67 | 320,875 |
2022-03-03 | $32.40 | $32.57 | $32.33 | $32.40 | $32.02 | 125,437 |
2022-03-02 | $32.31 | $32.55 | $32.20 | $32.28 | $31.90 | 194,738 |
2022-03-01 | $32.72 | $32.97 | $32.43 | $32.56 | $32.18 | 201,972 |
2022-02-28 | $32.48 | $32.96 | $32.47 | $32.95 | $32.57 | 203,396 |
2022-02-25 | $32.00 | $32.56 | $31.99 | $32.49 | $32.11 | 323,134 |
2022-02-24 | $31.90 | $32.20 | $31.54 | $32.16 | $31.79 | 446,891 |
2022-02-23 | $32.81 | $32.88 | $32.63 | $32.65 | $32.27 | 255,506 |
2022-02-22 | $32.99 | $33.18 | $32.89 | $33.04 | $32.66 | 236,474 |
2022-02-18 | $32.62 | $32.81 | $32.51 | $32.66 | $32.28 | 188,619 |
2022-02-17 | $32.86 | $32.99 | $32.70 | $32.71 | $32.33 | 135,625 |
2022-02-16 | $32.78 | $33.26 | $32.64 | $33.03 | $32.65 | 171,745 |
2022-02-15 | $32.30 | $32.53 | $32.25 | $32.46 | $32.08 | 288,390 |
2022-02-14 | $32.00 | $32.37 | $32.00 | $32.29 | $31.91 | 236,342 |
2022-02-11 | $32.07 | $32.21 | $31.83 | $31.96 | $31.59 | 330,808 |
2022-02-10 | $32.37 | $32.65 | $32.27 | $32.40 | $32.02 | 126,486 |
2022-02-09 | $32.63 | $32.89 | $32.63 | $32.88 | $32.50 | 171,073 |
2022-02-08 | $32.06 | $32.44 | $32.03 | $32.37 | $31.99 | 101,016 |
2022-02-07 | $32.04 | $32.04 | $31.74 | $31.94 | $31.57 | 188,743 |
2022-02-04 | $32.21 | $32.35 | $32.11 | $32.12 | $31.75 | 106,829 |
2022-02-03 | $32.25 | $32.34 | $32.09 | $32.23 | $31.85 | 114,282 |
2022-02-02 | $32.53 | $32.72 | $32.52 | $32.68 | $32.30 | 136,329 |
2022-02-01 | $32.37 | $32.42 | $32.04 | $32.29 | $31.91 | 225,659 |
2022-01-31 | $32.00 | $32.30 | $32.00 | $32.27 | $31.89 | 72,958 |
2022-01-28 | $31.61 | $31.70 | $31.43 | $31.69 | $31.32 | 106,384 |
2022-01-27 | $31.59 | $31.78 | $31.49 | $31.59 | $31.22 | 93,046 |
2022-01-26 | $31.49 | $31.68 | $31.07 | $31.24 | $30.88 | 140,129 |
2022-01-25 | $31.40 | $31.66 | $31.40 | $31.61 | $31.24 | 156,032 |
2022-01-24 | $31.18 | $31.24 | $30.76 | $31.13 | $30.77 | 97,769 |
2022-01-21 | $31.58 | $31.69 | $31.33 | $31.37 | $31.00 | 200,004 |
2022-01-20 | $31.34 | $31.52 | $31.15 | $31.18 | $30.82 | 148,187 |
2022-01-19 | $31.34 | $31.49 | $31.26 | $31.31 | $30.95 | 184,822 |
2022-01-18 | $31.59 | $31.73 | $31.41 | $31.50 | $31.13 | 588,071 |
2022-01-14 | $31.87 | $32.00 | $31.77 | $31.81 | $31.44 | 72,408 |
2022-01-13 | $32.01 | $32.26 | $31.95 | $32.01 | $31.64 | 130,327 |
2022-01-12 | $31.68 | $31.83 | $31.58 | $31.77 | $31.40 | 121,393 |
2022-01-11 | $31.12 | $31.35 | $31.04 | $31.30 | $30.93 | 135,219 |
2022-01-10 | $31.16 | $31.41 | $30.97 | $31.08 | $30.72 | 488,393 |
2022-01-07 | $30.75 | $30.75 | $30.55 | $30.66 | $30.30 | 115,164 |
2022-01-06 | $31.09 | $31.28 | $31.02 | $31.09 | $30.73 | 160,416 |
2022-01-05 | $31.22 | $31.51 | $31.05 | $31.10 | $30.74 | 299,411 |
2022-01-04 | $31.14 | $31.35 | $31.08 | $31.33 | $30.97 | 179,261 |
2022-01-03 | $31.48 | $31.48 | $31.08 | $31.29 | $30.93 | 331,007 |
2021-12-31 | $31.55 | $31.74 | $31.42 | $31.64 | $31.27 | 363,649 |
2021-12-30 | $32.26 | $32.44 | $32.17 | $32.36 | $31.98 | 70,124 |
2021-12-29 | $32.21 | $32.25 | $32.11 | $32.25 | $31.87 | 27,477 |
2021-12-28 | $32.39 | $32.50 | $32.26 | $32.30 | $31.92 | 63,260 |
2021-12-27 | $32.32 | $32.50 | $32.21 | $32.45 | $32.07 | 105,571 |
2021-12-23 | $32.18 | $32.40 | $32.06 | $32.24 | $31.86 | 188,800 |
2021-12-22 | $31.84 | $32.18 | $31.74 | $32.18 | $31.81 | 326,520 |
2021-12-21 | $32.26 | $32.46 | $32.11 | $32.22 | $31.84 | 162,645 |
2021-12-20 | $32.25 | $32.74 | $32.09 | $32.62 | $32.24 | 291,952 |
2021-12-17 | $32.40 | $32.62 | $32.15 | $32.57 | $32.19 | 165,815 |
2021-12-16 | $32.37 | $32.53 | $32.22 | $32.36 | $31.98 | 103,759 |
2021-12-15 | $31.81 | $31.89 | $31.64 | $31.81 | $31.44 | 122,743 |
2021-12-14 | $32.20 | $32.33 | $32.19 | $32.33 | $31.95 | 55,853 |
2021-12-13 | $32.18 | $32.32 | $31.94 | $31.99 | $31.62 | 70,190 |
2021-12-10 | $32.38 | $32.52 | $32.22 | $32.47 | $31.97 | 115,968 |
2021-12-09 | $32.21 | $32.49 | $32.00 | $32.44 | $31.94 | 90,461 |
2021-12-08 | $32.19 | $32.35 | $32.05 | $32.12 | $31.63 | 51,027 |
2021-12-07 | $31.89 | $32.22 | $31.89 | $32.18 | $31.69 | 80,977 |
2021-12-06 | $31.78 | $32.00 | $31.58 | $31.91 | $31.42 | 36,721 |
2021-12-03 | $31.55 | $31.57 | $31.24 | $31.51 | $31.03 | 113,205 |
2021-12-02 | $31.41 | $31.65 | $31.27 | $31.38 | $30.90 | 80,017 |
2021-12-01 | $31.52 | $31.66 | $31.13 | $31.16 | $30.68 | 513,918 |
2021-11-30 | $31.76 | $32.09 | $31.63 | $31.97 | $31.48 | 248,860 |
2021-11-29 | $31.93 | $31.93 | $31.61 | $31.76 | $31.28 | 643,894 |
2021-11-26 | $32.31 | $32.38 | $31.82 | $32.04 | $31.55 | 169,648 |
2021-11-24 | $32.83 | $33.07 | $32.82 | $32.97 | $32.47 | 112,009 |
2021-11-23 | $32.65 | $32.82 | $32.53 | $32.59 | $32.09 | 136,602 |
2021-11-22 | $32.26 | $32.30 | $31.90 | $31.93 | $31.44 | 222,986 |
2021-11-19 | $32.36 | $32.47 | $32.22 | $32.28 | $31.79 | 104,637 |
2021-11-18 | $32.61 | $32.64 | $32.44 | $32.62 | $32.12 | 68,964 |
2021-11-17 | $32.87 | $33.26 | $32.67 | $32.69 | $32.19 | 44,237 |
2021-11-16 | $32.84 | $33.09 | $32.71 | $32.75 | $32.25 | 35,001 |
2021-11-15 | $33.10 | $33.22 | $32.86 | $32.91 | $32.41 | 203,870 |
2021-11-12 | $33.25 | $33.55 | $33.25 | $33.44 | $32.93 | 102,218 |
2021-11-11 | $33.08 | $33.25 | $33.02 | $33.11 | $32.60 | 41,145 |
2021-11-10 | $33.23 | $33.32 | $33.03 | $33.08 | $32.58 | 167,512 |
2021-11-09 | $33.52 | $33.66 | $33.23 | $33.31 | $32.80 | 121,503 |
2021-11-08 | $33.27 | $33.39 | $33.20 | $33.23 | $32.72 | 78,509 |
2021-11-05 | $32.79 | $33.13 | $32.55 | $33.00 | $32.50 | 287,241 |
2021-11-04 | $31.93 | $32.07 | $31.82 | $31.96 | $31.47 | 72,248 |
2021-11-03 | $32.00 | $32.22 | $31.84 | $32.03 | $31.54 | 92,676 |
2021-11-02 | $31.66 | $31.86 | $31.66 | $31.84 | $31.35 | 68,670 |
2021-11-01 | $31.41 | $31.64 | $31.40 | $31.58 | $31.10 | 75,184 |
2021-10-29 | $31.65 | $31.72 | $31.42 | $31.67 | $31.19 | 132,640 |
2021-10-28 | $31.91 | $31.96 | $31.72 | $31.96 | $31.47 | 121,109 |
2021-10-27 | $32.20 | $32.36 | $32.11 | $32.12 | $31.63 | 78,361 |
2021-10-26 | $32.17 | $32.46 | $31.93 | $32.18 | $31.69 | 98,872 |
2021-10-25 | $32.09 | $32.16 | $31.99 | $32.15 | $31.66 | 137,715 |
2021-10-22 | $32.40 | $32.63 | $32.40 | $32.51 | $32.01 | 55,415 |
2021-10-21 | $32.29 | $32.65 | $32.24 | $32.58 | $32.08 | 87,810 |
2021-10-20 | $32.61 | $32.67 | $32.45 | $32.59 | $32.09 | 102,425 |
2021-10-19 | $32.45 | $32.67 | $32.42 | $32.67 | $32.17 | 223,629 |
2021-10-18 | $32.21 | $32.45 | $32.16 | $32.34 | $31.85 | 173,021 |
2021-10-15 | $32.13 | $32.44 | $31.98 | $32.41 | $31.92 | 100,813 |
2021-10-14 | $31.97 | $32.09 | $31.89 | $32.07 | $31.58 | 188,339 |
2021-10-13 | $31.63 | $31.89 | $31.63 | $31.81 | $31.32 | 75,587 |
2021-10-12 | $31.49 | $31.66 | $31.42 | $31.63 | $31.15 | 55,991 |
2021-10-11 | $31.44 | $31.59 | $31.40 | $31.46 | $30.98 | 54,640 |
2021-10-08 | $31.05 | $31.14 | $30.91 | $31.08 | $30.61 | 64,180 |
2021-10-07 | $30.99 | $31.09 | $30.91 | $30.97 | $30.50 | 137,372 |
2021-10-06 | $30.59 | $31.04 | $30.54 | $30.93 | $30.46 | 175,672 |
2021-10-05 | $30.31 | $30.59 | $30.30 | $30.41 | $29.95 | 143,676 |
2021-10-04 | $30.21 | $30.25 | $29.88 | $29.93 | $29.47 | 19,707 |
2021-10-01 | $30.25 | $30.36 | $29.99 | $30.21 | $29.75 | 132,969 |
2021-09-30 | $29.95 | $30.00 | $29.70 | $29.75 | $29.30 | 255,095 |
2021-09-29 | $29.65 | $29.66 | $29.39 | $29.46 | $29.01 | 80,895 |
2021-09-28 | $29.62 | $29.66 | $29.34 | $29.43 | $28.98 | 125,617 |
2021-09-27 | $30.07 | $30.07 | $29.81 | $29.84 | $29.38 | 80,613 |
2021-09-24 | $30.25 | $30.39 | $30.10 | $30.13 | $29.67 | 57,321 |
2021-09-23 | $30.56 | $30.63 | $30.46 | $30.55 | $30.08 | 48,970 |
2021-09-22 | $30.39 | $30.60 | $30.38 | $30.42 | $29.96 | 83,920 |
2021-09-21 | $30.30 | $30.32 | $30.13 | $30.19 | $29.73 | 66,803 |
2021-09-20 | $29.94 | $30.27 | $29.86 | $30.06 | $29.60 | 66,845 |
2021-09-17 | $30.48 | $30.60 | $30.34 | $30.45 | $29.99 | 85,662 |
2021-09-16 | $30.63 | $30.86 | $30.57 | $30.72 | $30.25 | 96,872 |
2021-09-15 | $30.58 | $30.59 | $30.13 | $30.43 | $29.97 | 250,771 |
2021-09-14 | $31.01 | $31.01 | $30.87 | $30.93 | $30.46 | 58,244 |
2021-09-13 | $30.90 | $31.06 | $30.89 | $31.00 | $30.53 | 94,482 |
2021-09-10 | $30.87 | $30.95 | $30.65 | $30.75 | $30.28 | 68,100 |
2021-09-09 | $30.63 | $30.88 | $30.63 | $30.75 | $30.28 | 36,765 |
2021-09-08 | $30.50 | $30.63 | $30.46 | $30.57 | $30.10 | 50,992 |
2021-09-07 | $30.44 | $30.58 | $30.26 | $30.35 | $29.89 | 143,766 |
2021-09-03 | $30.57 | $30.64 | $30.40 | $30.46 | $30.00 | 98,667 |
2021-09-02 | $30.37 | $30.50 | $30.37 | $30.46 | $30.00 | 46,156 |
2021-09-01 | $30.14 | $30.31 | $30.09 | $30.18 | $29.72 | 92,303 |
2021-08-31 | $30.13 | $30.27 | $30.00 | $30.06 | $29.60 | 157,689 |
2021-08-30 | $30.31 | $30.42 | $30.29 | $30.35 | $29.89 | 22,991 |
2021-08-27 | $30.14 | $30.35 | $30.10 | $30.27 | $29.81 | 83,433 |
2021-08-26 | $30.21 | $30.24 | $30.07 | $30.13 | $29.67 | 21,971 |
2021-08-25 | $30.14 | $30.21 | $29.96 | $30.06 | $29.60 | 60,944 |
2021-08-24 | $29.41 | $29.55 | $29.34 | $29.51 | $29.06 | 125,028 |
2021-08-23 | $29.22 | $29.36 | $29.16 | $29.34 | $28.89 | 47,053 |
2021-08-20 | $29.15 | $29.41 | $29.01 | $29.39 | $28.94 | 79,838 |
2021-08-19 | $29.03 | $29.31 | $28.94 | $29.15 | $28.71 | 35,918 |
2021-08-18 | $28.97 | $29.24 | $28.75 | $28.75 | $28.31 | 26,228 |
2021-08-17 | $28.52 | $28.75 | $28.47 | $28.72 | $28.28 | 15,935 |
2021-08-16 | $28.31 | $28.40 | $28.13 | $28.28 | $27.85 | 39,177 |
2021-08-13 | $28.17 | $28.28 | $28.02 | $28.26 | $27.83 | 71,817 |
2021-08-12 | $28.55 | $28.55 | $28.35 | $28.51 | $28.07 | 40,091 |
2021-08-11 | $29.06 | $29.23 | $28.86 | $28.94 | $28.50 | 32,314 |
2021-08-10 | $28.88 | $28.91 | $28.71 | $28.78 | $28.34 | 77,834 |
2021-08-09 | $28.85 | $28.87 | $28.58 | $28.71 | $28.27 | 53,749 |
2021-08-06 | $28.53 | $28.77 | $28.35 | $28.42 | $27.99 | 30,094 |
2021-08-05 | $28.49 | $28.59 | $28.29 | $28.50 | $28.07 | 54,633 |
2021-08-04 | $29.08 | $29.14 | $28.82 | $28.90 | $28.46 | 12,543 |
2021-08-03 | $28.63 | $28.93 | $28.52 | $28.90 | $28.46 | 77,277 |
2021-08-02 | $28.21 | $28.33 | $28.05 | $28.11 | $27.68 | 82,086 |
2021-07-30 | $28.00 | $28.08 | $27.92 | $27.97 | $27.54 | 79,203 |
2021-07-29 | $28.37 | $28.69 | $28.35 | $28.51 | $28.07 | 84,557 |
2021-07-28 | $28.11 | $28.32 | $27.90 | $28.25 | $27.82 | 73,610 |
2021-07-27 | $28.19 | $28.19 | $27.92 | $27.99 | $27.56 | 84,561 |
2021-07-26 | $27.77 | $27.95 | $27.59 | $27.95 | $27.52 | 133,425 |
2021-07-23 | $28.33 | $28.49 | $28.05 | $28.21 | $27.78 | 67,229 |
2021-07-22 | $28.96 | $29.11 | $28.64 | $28.81 | $28.37 | 69,593 |
2021-07-21 | $28.28 | $28.55 | $28.26 | $28.52 | $28.08 | 55,441 |
2021-07-20 | $28.21 | $28.53 | $28.11 | $28.48 | $28.05 | 42,305 |
2021-07-19 | $28.50 | $28.64 | $28.13 | $28.39 | $27.96 | 173,983 |
2021-07-16 | $29.22 | $29.24 | $29.04 | $29.08 | $28.64 | 30,810 |
2021-07-15 | $29.54 | $29.75 | $29.44 | $29.50 | $29.05 | 96,015 |
2021-07-14 | $29.91 | $30.00 | $29.81 | $29.91 | $29.45 | 17,018 |
2021-07-13 | $29.91 | $30.13 | $29.72 | $29.75 | $29.30 | 104,980 |
2021-07-12 | $30.01 | $30.28 | $30.00 | $30.20 | $29.74 | 46,572 |
2021-07-09 | $29.99 | $30.03 | $29.81 | $29.97 | $29.51 | 43,916 |
2021-07-08 | $30.26 | $30.34 | $30.08 | $30.12 | $29.66 | 47,362 |
2021-07-07 | $30.67 | $30.67 | $30.38 | $30.46 | $30.00 | 31,590 |
2021-07-06 | $31.20 | $31.30 | $30.70 | $30.77 | $30.30 | 75,651 |
2021-07-02 | $31.17 | $31.38 | $31.08 | $31.38 | $30.90 | 51,421 |
2021-07-01 | $31.14 | $31.14 | $30.87 | $31.03 | $30.56 | 57,355 |
2021-06-30 | $31.14 | $31.14 | $30.87 | $30.94 | $30.47 | 89,462 |
2021-06-29 | $31.26 | $31.49 | $31.24 | $31.39 | $30.91 | 30,942 |
2021-06-28 | $31.41 | $31.41 | $31.19 | $31.26 | $30.78 | 101,364 |
2021-06-25 | $31.43 | $31.51 | $31.32 | $31.42 | $30.94 | 29,467 |
2021-06-24 | $31.16 | $31.25 | $31.10 | $31.23 | $30.75 | 27,730 |
2021-06-23 | $31.09 | $31.32 | $31.02 | $31.28 | $30.80 | 69,770 |
2021-06-22 | $30.90 | $31.06 | $30.81 | $30.89 | $30.42 | 40,798 |
2021-06-21 | $30.71 | $30.94 | $30.61 | $30.84 | $30.37 | 152,254 |
2021-06-18 | $30.92 | $31.10 | $30.73 | $30.82 | $30.35 | 74,599 |
2021-06-17 | $31.28 | $31.38 | $31.08 | $31.22 | $30.74 | 50,950 |
2021-06-16 | $31.83 | $31.95 | $31.52 | $31.61 | $31.13 | 65,520 |
2021-06-15 | $31.85 | $32.00 | $31.59 | $31.77 | $31.29 | 65,930 |
2021-06-14 | $31.67 | $31.79 | $31.51 | $31.58 | $31.10 | 88,602 |
2021-06-11 | $31.66 | $31.72 | $31.50 | $31.67 | $31.19 | 40,054 |
2021-06-10 | $31.59 | $31.64 | $31.45 | $31.61 | $31.13 | 136,231 |
2021-06-09 | $31.98 | $32.00 | $31.84 | $31.95 | $31.25 | 78,866 |
2021-06-08 | $31.56 | $31.70 | $31.37 | $31.48 | $30.79 | 64,209 |
2021-06-07 | $31.36 | $31.45 | $31.22 | $31.34 | $30.65 | 48,217 |
2021-06-04 | $31.60 | $31.68 | $31.47 | $31.59 | $30.90 | 40,792 |
2021-06-03 | $31.33 | $31.43 | $31.08 | $31.42 | $30.73 | 136,061 |
2021-06-02 | $31.21 | $31.63 | $31.13 | $31.57 | $30.88 | 68,294 |
2021-06-01 | $30.85 | $30.89 | $30.65 | $30.77 | $30.10 | 77,768 |
2021-05-28 | $30.64 | $30.90 | $30.27 | $30.79 | $30.12 | 280,297 |
2021-05-27 | $30.22 | $30.23 | $29.89 | $29.92 | $29.26 | 337,063 |
2021-05-26 | $29.08 | $29.23 | $28.96 | $29.22 | $28.58 | 77,207 |
2021-05-25 | $28.41 | $28.68 | $28.34 | $28.43 | $27.81 | 71,217 |
2021-05-24 | $28.40 | $28.42 | $28.26 | $28.33 | $27.71 | 68,208 |
2021-05-21 | $28.80 | $28.80 | $28.37 | $28.44 | $27.82 | 76,597 |
2021-05-20 | $28.85 | $28.98 | $28.76 | $28.94 | $28.31 | 34,335 |
2021-05-19 | $28.62 | $28.94 | $28.62 | $28.89 | $28.26 | 48,169 |
2021-05-18 | $28.91 | $29.02 | $28.76 | $28.88 | $28.25 | 62,573 |
2021-05-17 | $28.65 | $28.95 | $28.58 | $28.93 | $28.30 | 63,040 |
2021-05-14 | $28.56 | $28.70 | $28.20 | $28.64 | $28.01 | 80,231 |
2021-05-13 | $28.39 | $28.56 | $28.29 | $28.50 | $27.88 | 55,992 |
2021-05-12 | $28.71 | $28.85 | $28.20 | $28.34 | $27.72 | 125,599 |
2021-05-11 | $28.89 | $29.20 | $28.89 | $29.10 | $28.46 | 28,835 |
2021-05-10 | $29.14 | $29.17 | $28.91 | $29.00 | $28.36 | 97,037 |
2021-05-07 | $28.97 | $29.29 | $28.97 | $29.14 | $28.50 | 71,915 |
2021-05-06 | $28.80 | $29.01 | $28.80 | $28.96 | $28.33 | 71,278 |
2021-05-05 | $28.86 | $28.90 | $28.75 | $28.81 | $28.18 | 66,227 |
2021-05-04 | $29.21 | $29.21 | $28.75 | $28.93 | $28.30 | 99,681 |
2021-05-03 | $28.95 | $29.34 | $28.92 | $29.21 | $28.57 | 100,526 |
2021-04-30 | $29.08 | $29.12 | $28.76 | $28.91 | $28.28 | 110,880 |
2021-04-29 | $29.37 | $29.37 | $29.19 | $29.35 | $28.71 | 52,919 |
2021-04-28 | $29.01 | $29.28 | $29.01 | $29.19 | $28.55 | 73,870 |
2021-04-27 | $28.87 | $28.87 | $28.68 | $28.75 | $28.12 | 33,646 |
2021-04-26 | $28.93 | $28.94 | $28.79 | $28.82 | $28.19 | 35,251 |
2021-04-23 | $28.94 | $29.10 | $28.90 | $29.04 | $28.40 | 43,818 |
2021-04-22 | $29.01 | $29.09 | $28.87 | $28.94 | $28.31 | 67,661 |
2021-04-21 | $29.21 | $29.47 | $29.20 | $29.39 | $28.75 | 38,534 |
2021-04-20 | $29.46 | $29.65 | $29.27 | $29.37 | $28.73 | 93,797 |
2021-04-19 | $29.39 | $29.53 | $29.30 | $29.39 | $28.75 | 54,324 |
2021-04-16 | $29.71 | $29.78 | $29.45 | $29.66 | $29.01 | 73,065 |
2021-04-15 | $29.64 | $29.79 | $29.62 | $29.73 | $29.08 | 59,456 |
2021-04-14 | $29.33 | $29.57 | $29.32 | $29.44 | $28.79 | 50,195 |
2021-04-13 | $29.20 | $29.38 | $29.09 | $29.20 | $28.56 | 65,303 |
2021-04-12 | $29.46 | $29.53 | $29.32 | $29.45 | $28.80 | 69,854 |
2021-04-09 | $29.36 | $29.61 | $29.36 | $29.55 | $28.90 | 65,582 |
2021-04-08 | $29.66 | $29.69 | $29.54 | $29.56 | $28.91 | 71,810 |
2021-04-07 | $29.89 | $29.90 | $29.68 | $29.82 | $29.17 | 74,454 |
2021-04-06 | $29.50 | $29.90 | $29.50 | $29.85 | $29.20 | 112,485 |
2021-04-05 | $29.30 | $29.36 | $29.11 | $29.28 | $28.64 | 94,232 |
2021-04-01 | $29.24 | $29.44 | $29.11 | $29.22 | $28.58 | 79,506 |
2021-03-31 | $29.11 | $29.32 | $29.02 | $29.22 | $28.58 | 286,008 |
2021-03-30 | $29.50 | $29.50 | $29.24 | $29.27 | $28.63 | 37,737 |
2021-03-29 | $29.92 | $30.03 | $29.82 | $29.86 | $29.21 | 34,032 |
2021-03-26 | $29.58 | $29.98 | $29.35 | $29.92 | $29.26 | 145,108 |
2021-03-25 | $29.24 | $29.61 | $29.24 | $29.55 | $28.90 | 133,330 |
2021-03-24 | $28.97 | $29.09 | $28.86 | $28.92 | $28.29 | 103,848 |
2021-03-23 | $28.89 | $28.89 | $28.62 | $28.68 | $28.05 | 75,438 |
2021-03-22 | $29.32 | $29.65 | $28.71 | $28.96 | $28.33 | 129,178 |
2021-03-19 | $29.20 | $29.62 | $29.15 | $29.57 | $28.92 | 93,013 |
2021-03-18 | $29.60 | $29.71 | $29.45 | $29.45 | $28.80 | 83,009 |
2021-03-17 | $29.21 | $29.80 | $29.21 | $29.58 | $28.93 | 137,608 |
2021-03-16 | $29.48 | $29.56 | $29.43 | $29.52 | $28.87 | 81,921 |
2021-03-15 | $29.49 | $29.60 | $29.04 | $29.47 | $28.82 | 412,594 |
2021-03-12 | $30.00 | $30.11 | $29.95 | $29.99 | $29.33 | 64,882 |
2021-03-11 | $30.24 | $30.39 | $30.01 | $30.23 | $29.57 | 34,820 |
2021-03-10 | $30.35 | $30.45 | $30.12 | $30.33 | $29.67 | 45,596 |
2021-03-09 | $30.24 | $30.62 | $30.20 | $30.21 | $29.55 | 64,206 |
2021-03-08 | $30.29 | $30.29 | $29.85 | $29.97 | $29.31 | 59,824 |
2021-03-05 | $30.83 | $31.00 | $30.54 | $30.87 | $30.19 | 52,325 |
2021-03-04 | $30.90 | $31.09 | $30.42 | $30.42 | $29.75 | 58,504 |
2021-03-03 | $31.01 | $31.05 | $30.82 | $30.92 | $30.24 | 54,035 |
2021-03-02 | $31.00 | $31.07 | $30.76 | $30.84 | $30.16 | 98,549 |
2021-03-01 | $30.77 | $31.01 | $30.53 | $30.88 | $30.20 | 93,030 |
2021-02-26 | $30.00 | $30.45 | $30.00 | $30.19 | $29.53 | 65,386 |
2021-02-25 | $30.26 | $30.31 | $29.62 | $29.66 | $29.01 | 57,552 |
2021-02-24 | $30.09 | $30.31 | $29.93 | $30.25 | $29.59 | 143,875 |
2021-02-23 | $30.08 | $30.52 | $30.04 | $30.31 | $29.65 | 89,962 |
2021-02-22 | $30.40 | $30.54 | $30.19 | $30.19 | $29.53 | 161,911 |
2021-02-19 | $31.01 | $31.09 | $30.79 | $30.93 | $30.25 | 72,374 |
2021-02-18 | $30.81 | $30.81 | $30.52 | $30.72 | $30.05 | 35,564 |
2021-02-17 | $31.01 | $31.20 | $30.90 | $31.11 | $30.43 | 132,835 |
2021-02-16 | $31.52 | $31.59 | $31.22 | $31.34 | $30.65 | 65,744 |
2021-02-12 | $31.73 | $31.74 | $31.57 | $31.60 | $30.91 | 34,318 |
2021-02-11 | $31.78 | $31.88 | $31.59 | $31.65 | $30.96 | 97,582 |
2021-02-10 | $32.04 | $32.05 | $31.88 | $31.95 | $31.25 | 95,258 |
2021-02-09 | $31.84 | $32.07 | $31.84 | $32.04 | $31.34 | 86,732 |
2021-02-08 | $31.80 | $31.88 | $31.66 | $31.84 | $31.14 | 93,975 |
2021-02-05 | $31.48 | $31.78 | $31.44 | $31.65 | $30.96 | 89,932 |
2021-02-04 | $31.19 | $31.26 | $30.95 | $31.23 | $30.55 | 152,522 |
2021-02-03 | $31.06 | $31.19 | $30.81 | $31.15 | $30.47 | 265,303 |
2021-02-02 | $30.94 | $31.28 | $30.94 | $31.13 | $30.45 | 162,116 |
2021-02-01 | $30.60 | $30.79 | $30.48 | $30.65 | $29.98 | 137,104 |
2021-01-29 | $30.45 | $30.50 | $29.84 | $29.94 | $29.28 | 118,552 |
2021-01-28 | $30.74 | $31.00 | $30.61 | $30.88 | $30.20 | 242,887 |
2021-01-27 | $30.83 | $30.97 | $30.44 | $30.44 | $29.77 | 210,122 |
2021-01-26 | $31.61 | $31.61 | $31.44 | $31.53 | $30.84 | 69,293 |
2021-01-25 | $31.76 | $31.91 | $31.66 | $31.75 | $31.05 | 194,897 |
2021-01-22 | $31.93 | $32.04 | $31.61 | $31.95 | $31.25 | 80,468 |
2021-01-21 | $32.44 | $32.55 | $32.16 | $32.30 | $31.59 | 153,726 |
2021-01-20 | $32.26 | $32.32 | $32.03 | $32.16 | $31.46 | 94,125 |
2021-01-19 | $32.75 | $32.75 | $32.29 | $32.31 | $31.60 | 159,139 |
2021-01-15 | $32.95 | $33.06 | $32.88 | $32.98 | $32.26 | 86,776 |
2021-01-14 | $33.23 | $33.32 | $33.09 | $33.13 | $32.40 | 104,873 |
2021-01-13 | $33.00 | $33.10 | $32.95 | $32.98 | $32.26 | 91,920 |
2021-01-12 | $33.41 | $33.41 | $33.03 | $33.18 | $32.45 | 101,843 |
2021-01-11 | $33.24 | $33.48 | $33.09 | $33.41 | $32.68 | 76,219 |
2021-01-08 | $32.90 | $33.48 | $32.90 | $33.36 | $32.63 | 402,896 |
2021-01-07 | $32.32 | $32.58 | $32.26 | $32.52 | $31.81 | 51,577 |
2021-01-06 | $32.11 | $32.39 | $31.75 | $32.17 | $31.47 | 102,899 |
2021-01-05 | $32.42 | $32.70 | $32.31 | $32.61 | $31.90 | 127,006 |
2021-01-04 | $32.74 | $32.91 | $32.61 | $32.77 | $32.05 | 56,048 |
2020-12-31 | $32.85 | $32.91 | $32.41 | $32.70 | $31.98 | 59,055 |
2020-12-30 | $32.82 | $32.90 | $32.68 | $32.75 | $32.03 | 45,625 |
2020-12-29 | $32.50 | $32.80 | $32.49 | $32.66 | $31.94 | 75,515 |
2020-12-28 | $32.71 | $32.71 | $32.20 | $32.49 | $31.77 | 81,319 |
2020-12-24 | $32.76 | $32.86 | $32.60 | $32.77 | $32.05 | 16,076 |
2020-12-23 | $32.51 | $32.77 | $32.36 | $32.65 | $31.93 | 40,705 |
2020-12-22 | $32.45 | $32.51 | $32.07 | $32.15 | $31.45 | 51,716 |
2020-12-21 | $32.53 | $32.90 | $32.40 | $32.59 | $31.88 | 81,199 |
2020-12-18 | $32.97 | $33.07 | $32.86 | $33.04 | $32.32 | 69,696 |
2020-12-17 | $33.01 | $33.10 | $32.90 | $32.96 | $32.24 | 63,796 |
2020-12-16 | $33.07 | $33.17 | $32.80 | $32.88 | $32.16 | 250,101 |
2020-12-15 | $33.11 | $33.11 | $32.77 | $32.98 | $32.26 | 94,246 |
2020-12-14 | $33.05 | $33.24 | $32.96 | $33.16 | $32.43 | 116,003 |
2020-12-11 | $32.93 | $33.15 | $32.80 | $32.92 | $32.13 | 76,320 |
2020-12-10 | $32.50 | $32.74 | $32.45 | $32.70 | $31.91 | 106,110 |
2020-12-09 | $32.56 | $32.56 | $32.12 | $32.31 | $31.53 | 72,868 |
2020-12-08 | $32.94 | $32.97 | $32.72 | $32.86 | $32.07 | 41,097 |
2020-12-07 | $32.81 | $33.15 | $32.81 | $32.91 | $32.12 | 351,979 |
2020-12-04 | $32.82 | $32.88 | $32.71 | $32.80 | $32.01 | 155,810 |
2020-12-03 | $32.87 | $33.10 | $32.67 | $32.95 | $32.16 | 128,013 |
2020-12-02 | $32.16 | $32.61 | $32.16 | $32.40 | $31.62 | 162,308 |
2020-12-01 | $31.70 | $32.14 | $31.52 | $32.04 | $31.27 | 213,407 |
2020-11-30 | $30.98 | $31.10 | $30.60 | $30.78 | $30.04 | 106,022 |
2020-11-27 | $31.21 | $31.43 | $31.02 | $31.14 | $30.39 | 129,533 |
2020-11-25 | $32.03 | $32.09 | $31.84 | $32.01 | $31.24 | 47,055 |
2020-11-24 | $32.39 | $32.56 | $32.23 | $32.50 | $31.72 | 154,388 |
2020-11-23 | $32.77 | $32.84 | $32.34 | $32.56 | $31.78 | 95,860 |
2020-11-20 | $32.31 | $32.84 | $32.31 | $32.72 | $31.93 | 55,021 |
2020-11-19 | $31.69 | $31.92 | $31.58 | $31.68 | $30.92 | 80,425 |
2020-11-18 | $32.01 | $32.27 | $31.71 | $31.81 | $31.05 | 110,473 |
2020-11-17 | $31.58 | $31.95 | $31.53 | $31.74 | $30.98 | 106,154 |
2020-11-16 | $31.69 | $31.91 | $31.36 | $31.52 | $30.76 | 123,087 |
2020-11-13 | $31.62 | $31.70 | $31.46 | $31.60 | $30.84 | 181,509 |
2020-11-12 | $31.77 | $31.85 | $31.43 | $31.50 | $30.74 | 308,761 |
2020-11-11 | $31.95 | $32.00 | $31.66 | $31.78 | $31.02 | 129,691 |
2020-11-10 | $31.39 | $32.16 | $31.39 | $31.95 | $31.18 | 152,624 |
2020-11-09 | $31.04 | $31.22 | $30.37 | $30.37 | $29.64 | 93,923 |
2020-11-06 | $30.47 | $30.63 | $30.33 | $30.46 | $29.73 | 79,723 |
2020-11-05 | $30.36 | $30.84 | $30.31 | $30.68 | $29.94 | 118,985 |
2020-11-04 | $29.00 | $29.87 | $29.00 | $29.73 | $29.02 | 100,879 |
2020-11-03 | $28.71 | $28.90 | $28.50 | $28.80 | $28.11 | 84,394 |
2020-11-02 | $28.24 | $28.58 | $28.23 | $28.48 | $27.80 | 35,001 |
2020-10-30 | $28.13 | $28.34 | $27.84 | $28.08 | $27.40 | 65,806 |
2020-10-29 | $28.10 | $28.21 | $27.84 | $27.98 | $27.31 | 162,684 |
2020-10-28 | $28.58 | $28.75 | $28.22 | $28.23 | $27.55 | 83,270 |
2020-10-27 | $29.22 | $29.43 | $28.93 | $28.99 | $28.29 | 101,591 |
2020-10-26 | $29.23 | $29.41 | $29.14 | $29.28 | $28.58 | 78,994 |
2020-10-23 | $28.83 | $29.33 | $28.82 | $29.33 | $28.62 | 50,573 |
2020-10-22 | $28.34 | $28.50 | $28.34 | $28.48 | $27.80 | 155,694 |
2020-10-21 | $27.93 | $28.43 | $27.93 | $28.33 | $27.65 | 69,309 |
2020-10-20 | $27.50 | $27.76 | $27.35 | $27.66 | $26.99 | 77,964 |
2020-10-19 | $27.02 | $27.15 | $26.80 | $26.92 | $26.27 | 63,288 |
2020-10-16 | $26.78 | $26.78 | $26.42 | $26.60 | $25.96 | 58,063 |
2020-10-15 | $26.50 | $26.68 | $26.41 | $26.49 | $25.85 | 48,401 |
2020-10-14 | $26.55 | $26.59 | $26.41 | $26.44 | $25.80 | 67,654 |
2020-10-13 | $26.63 | $26.68 | $26.41 | $26.55 | $25.91 | 41,958 |
2020-10-12 | $26.83 | $26.95 | $26.67 | $26.76 | $26.12 | 78,469 |
2020-10-09 | $26.60 | $26.98 | $26.60 | $26.75 | $26.11 | 46,725 |
2020-10-08 | $26.66 | $26.80 | $26.56 | $26.74 | $26.10 | 99,983 |
2020-10-07 | $26.56 | $26.73 | $26.46 | $26.50 | $25.86 | 51,560 |
2020-10-06 | $26.66 | $26.79 | $26.56 | $26.70 | $26.06 | 68,283 |
2020-10-05 | $26.96 | $27.18 | $26.80 | $26.85 | $26.20 | 130,671 |
2020-10-02 | $26.81 | $27.21 | $26.81 | $26.98 | $26.33 | 57,617 |
2020-10-01 | $26.79 | $26.95 | $26.64 | $26.86 | $26.21 | 131,550 |
2020-09-30 | $26.51 | $26.90 | $26.51 | $26.58 | $25.94 | 67,836 |
2020-09-29 | $26.44 | $26.57 | $26.36 | $26.40 | $25.77 | 39,619 |
2020-09-28 | $26.51 | $26.57 | $26.37 | $26.50 | $25.86 | 75,231 |
2020-09-25 | $26.23 | $26.51 | $26.10 | $26.33 | $25.70 | 75,331 |
2020-09-24 | $26.07 | $26.59 | $26.03 | $26.38 | $25.75 | 79,200 |
2020-09-23 | $26.57 | $26.57 | $26.08 | $26.26 | $25.63 | 38,777 |
2020-09-22 | $26.40 | $26.52 | $26.15 | $26.51 | $25.87 | 78,628 |
2020-09-21 | $26.37 | $26.71 | $26.05 | $26.55 | $25.91 | 150,702 |
2020-09-18 | $26.81 | $26.81 | $26.50 | $26.63 | $25.99 | 49,965 |
2020-09-17 | $26.63 | $26.79 | $26.60 | $26.73 | $26.09 | 33,050 |
2020-09-16 | $27.12 | $27.12 | $26.66 | $26.73 | $26.09 | 76,212 |
2020-09-15 | $27.10 | $27.31 | $26.96 | $27.23 | $26.58 | 56,569 |
2020-09-14 | $26.98 | $27.07 | $26.85 | $26.91 | $26.26 | 99,750 |
2020-09-11 | $26.82 | $26.91 | $26.64 | $26.76 | $26.12 | 23,383 |
2020-09-10 | $26.80 | $26.90 | $26.46 | $26.49 | $25.85 | 51,575 |
2020-09-09 | $26.78 | $27.08 | $26.75 | $26.95 | $26.30 | 101,190 |
2020-09-08 | $26.90 | $27.18 | $26.79 | $26.93 | $26.28 | 105,007 |
2020-09-04 | $25.84 | $26.24 | $25.64 | $25.82 | $25.20 | 129,580 |
2020-09-03 | $25.81 | $25.96 | $25.37 | $25.52 | $24.91 | 122,036 |
2020-09-02 | $26.08 | $26.08 | $25.62 | $25.81 | $25.19 | 118,194 |
2020-09-01 | $26.59 | $26.69 | $26.27 | $26.41 | $25.77 | 174,922 |
2020-08-31 | $26.45 | $26.57 | $26.03 | $26.55 | $25.91 | 140,266 |
2020-08-28 | $26.69 | $26.74 | $26.46 | $26.66 | $26.02 | 74,400 |
2020-08-27 | $26.87 | $26.87 | $26.31 | $26.55 | $25.91 | 101,379 |
2020-08-26 | $26.87 | $27.17 | $26.50 | $26.90 | $26.25 | 50,500 |
2020-08-25 | $26.97 | $27.03 | $26.84 | $26.95 | $26.30 | 82,199 |
2020-08-24 | $27.11 | $27.20 | $26.76 | $26.94 | $26.29 | 36,622 |
2020-08-21 | $27.11 | $27.34 | $27.05 | $27.28 | $26.62 | 26,845 |
2020-08-20 | $27.04 | $27.38 | $26.81 | $27.14 | $26.49 | 85,916 |
2020-08-19 | $27.25 | $27.49 | $27.15 | $27.29 | $26.63 | 91,639 |
2020-08-18 | $27.87 | $27.94 | $27.50 | $27.74 | $27.07 | 95,983 |
2020-08-17 | $27.38 | $27.72 | $27.38 | $27.62 | $26.96 | 65,996 |
2020-08-14 | $27.24 | $27.48 | $27.24 | $27.38 | $26.72 | 30,887 |
2020-08-13 | $27.23 | $27.44 | $27.00 | $27.22 | $26.57 | 45,495 |
2020-08-12 | $26.93 | $27.25 | $26.85 | $27.19 | $26.54 | 85,738 |
2020-08-11 | $26.76 | $26.95 | $26.52 | $26.57 | $25.93 | 54,156 |
2020-08-10 | $26.24 | $26.54 | $26.17 | $26.43 | $25.79 | 109,549 |
2020-08-07 | $26.10 | $26.29 | $25.91 | $26.11 | $25.48 | 37,912 |
2020-08-06 | $26.16 | $26.30 | $26.04 | $26.15 | $25.52 | 98,420 |
2020-08-05 | $26.00 | $26.34 | $25.90 | $26.20 | $25.57 | 86,569 |
2020-08-04 | $25.55 | $25.94 | $25.55 | $25.74 | $25.12 | 68,533 |
2020-08-03 | $25.63 | $25.63 | $25.25 | $25.45 | $24.84 | 122,486 |
2020-07-31 | $26.09 | $26.12 | $25.70 | $25.91 | $25.29 | 70,645 |
2020-07-30 | $26.28 | $26.36 | $26.01 | $26.21 | $25.58 | 39,415 |
2020-07-29 | $26.45 | $26.72 | $26.44 | $26.62 | $25.98 | 67,895 |
2020-07-28 | $26.22 | $26.43 | $26.13 | $26.20 | $25.57 | 56,399 |
2020-07-27 | $26.27 | $26.46 | $26.12 | $26.30 | $25.66 | 67,229 |
2020-07-24 | $26.36 | $26.67 | $26.31 | $26.62 | $25.98 | 65,905 |
2020-07-23 | $26.76 | $26.81 | $26.39 | $26.53 | $25.89 | 91,833 |
2020-07-22 | $26.95 | $26.98 | $26.72 | $26.86 | $26.21 | 61,286 |
2020-07-21 | $27.32 | $27.39 | $27.13 | $27.18 | $26.53 | 40,778 |
2020-07-20 | $27.15 | $27.44 | $26.99 | $27.43 | $26.77 | 43,020 |
2020-07-17 | $27.06 | $27.13 | $26.79 | $26.98 | $26.33 | 49,243 |
2020-07-16 | $26.89 | $27.28 | $26.89 | $27.26 | $26.60 | 42,575 |
2020-07-15 | $26.80 | $26.99 | $26.71 | $26.77 | $26.13 | 58,385 |
2020-07-14 | $27.06 | $27.55 | $27.02 | $27.47 | $26.81 | 75,900 |
2020-07-13 | $27.38 | $27.52 | $27.00 | $27.01 | $26.36 | 118,977 |
2020-07-10 | $27.31 | $27.56 | $27.23 | $27.38 | $26.72 | 58,600 |
2020-07-09 | $27.64 | $27.73 | $27.18 | $27.49 | $26.83 | 154,331 |
2020-07-08 | $27.75 | $27.94 | $27.52 | $27.83 | $27.16 | 65,818 |
2020-07-07 | $27.84 | $28.08 | $27.63 | $27.64 | $26.98 | 78,500 |
2020-07-06 | $28.35 | $28.65 | $28.24 | $28.53 | $27.84 | 61,682 |
2020-07-02 | $28.09 | $28.56 | $28.09 | $28.29 | $27.61 | 91,757 |
2020-07-01 | $27.12 | $27.56 | $26.80 | $27.30 | $26.64 | 96,600 |
2020-06-30 | $27.08 | $27.08 | $26.57 | $26.90 | $26.25 | 167,465 |
2020-06-29 | $26.88 | $27.13 | $26.73 | $27.01 | $26.36 | 36,559 |
2020-06-26 | $26.90 | $27.02 | $26.55 | $26.80 | $26.16 | 82,792 |
2020-06-25 | $26.67 | $27.18 | $26.67 | $27.11 | $26.46 | 41,803 |
2020-06-24 | $27.11 | $27.11 | $26.68 | $26.84 | $26.19 | 98,815 |
2020-06-23 | $27.60 | $27.92 | $27.43 | $27.52 | $26.86 | 67,510 |
2020-06-22 | $27.45 | $27.76 | $27.40 | $27.58 | $26.92 | 47,824 |
2020-06-19 | $27.94 | $27.94 | $27.27 | $27.40 | $26.74 | 163,115 |
2020-06-18 | $27.41 | $27.71 | $27.41 | $27.50 | $26.84 | 79,841 |
2020-06-17 | $27.39 | $27.68 | $27.27 | $27.41 | $26.75 | 69,018 |
2020-06-16 | $27.57 | $27.64 | $26.91 | $27.12 | $26.47 | 60,417 |
2020-06-15 | $26.91 | $27.30 | $26.59 | $27.05 | $26.40 | 128,577 |
2020-06-12 | $27.88 | $28.28 | $27.30 | $27.63 | $26.81 | 117,114 |
2020-06-11 | $28.03 | $28.12 | $27.32 | $27.37 | $26.55 | 183,203 |
2020-06-10 | $28.49 | $28.87 | $27.88 | $28.75 | $27.89 | 304,964 |
2020-06-09 | $28.88 | $29.24 | $28.79 | $29.11 | $28.24 | 197,626 |
2020-06-08 | $29.05 | $29.36 | $28.82 | $29.28 | $28.41 | 144,100 |
2020-06-05 | $28.91 | $29.29 | $28.91 | $28.99 | $28.12 | 204,158 |
2020-06-04 | $28.32 | $28.68 | $28.23 | $28.42 | $27.57 | 267,271 |
2020-06-03 | $27.48 | $28.16 | $27.37 | $28.08 | $27.24 | 415,787 |
2020-06-02 | $26.40 | $26.91 | $26.39 | $26.73 | $25.93 | 314,264 |
2020-06-01 | $25.55 | $26.05 | $25.55 | $26.00 | $25.22 | 140,440 |
2020-05-29 | $25.15 | $25.29 | $24.75 | $25.10 | $24.35 | 453,970 |
2020-05-28 | $24.24 | $24.64 | $24.15 | $24.32 | $23.59 | 321,789 |
2020-05-27 | $23.89 | $23.99 | $23.56 | $23.86 | $23.15 | 113,130 |
2020-05-26 | $23.92 | $23.93 | $23.50 | $23.66 | $22.95 | 154,943 |
2020-05-22 | $23.99 | $24.08 | $23.79 | $23.95 | $23.24 | 78,707 |
2020-05-21 | $24.38 | $24.42 | $23.94 | $24.15 | $23.43 | 166,454 |
2020-05-20 | $24.49 | $24.49 | $24.21 | $24.35 | $23.62 | 69,929 |
2020-05-19 | $24.15 | $24.47 | $23.98 | $24.03 | $23.31 | 90,629 |
2020-05-18 | $23.94 | $24.50 | $23.93 | $24.19 | $23.47 | 162,462 |
2020-05-15 | $24.05 | $24.10 | $23.71 | $23.84 | $23.13 | 232,557 |
2020-05-14 | $24.03 | $24.75 | $24.03 | $24.63 | $23.89 | 129,343 |
2020-05-13 | $24.68 | $24.84 | $24.34 | $24.55 | $23.82 | 91,702 |
2020-05-12 | $24.96 | $25.21 | $24.56 | $24.66 | $23.92 | 161,390 |
2020-05-11 | $24.69 | $24.90 | $24.61 | $24.80 | $24.06 | 63,726 |
2020-05-08 | $24.65 | $24.98 | $24.47 | $24.71 | $23.97 | 87,096 |
2020-05-07 | $24.49 | $24.69 | $24.40 | $24.50 | $23.77 | 186,060 |
2020-05-06 | $24.49 | $24.71 | $24.22 | $24.28 | $23.56 | 69,951 |
2020-05-05 | $24.70 | $24.78 | $24.34 | $24.42 | $23.69 | 130,265 |
2020-05-04 | $23.77 | $24.03 | $23.60 | $23.90 | $23.19 | 67,830 |
2020-05-01 | $23.64 | $23.86 | $23.27 | $23.36 | $22.66 | 65,124 |
2020-04-30 | $24.74 | $24.90 | $24.01 | $24.13 | $23.41 | 203,715 |
2020-04-29 | $24.84 | $24.99 | $24.57 | $24.87 | $24.13 | 75,862 |
2020-04-28 | $24.51 | $24.82 | $24.27 | $24.44 | $23.71 | 110,589 |
2020-04-27 | $23.56 | $24.00 | $23.52 | $23.84 | $23.13 | 86,897 |
2020-04-24 | $23.79 | $23.81 | $23.47 | $23.73 | $23.02 | 53,023 |
2020-04-23 | $24.29 | $24.66 | $24.01 | $24.08 | $23.36 | 124,070 |
2020-04-22 | $24.31 | $24.42 | $24.04 | $24.10 | $23.38 | 67,342 |
2020-04-21 | $23.72 | $24.00 | $23.45 | $23.59 | $22.89 | 95,045 |
2020-04-20 | $24.50 | $24.84 | $24.27 | $24.40 | $23.67 | 94,553 |
2020-04-17 | $24.75 | $25.15 | $24.41 | $24.65 | $23.91 | 75,743 |
2020-04-16 | $24.21 | $24.47 | $23.76 | $24.01 | $23.29 | 100,240 |
2020-04-15 | $25.07 | $25.23 | $24.80 | $24.89 | $24.15 | 180,167 |
2020-04-14 | $24.72 | $25.11 | $24.44 | $24.71 | $23.97 | 251,118 |
2020-04-13 | $24.01 | $24.23 | $23.57 | $24.04 | $23.32 | 99,270 |
2020-04-09 | $24.15 | $24.19 | $23.51 | $23.62 | $22.91 | 246,893 |
2020-04-08 | $23.75 | $23.91 | $23.45 | $23.77 | $23.06 | 239,906 |
2020-04-07 | $25.14 | $25.24 | $23.91 | $24.10 | $23.38 | 795,086 |
2020-04-06 | $23.78 | $24.39 | $23.78 | $24.16 | $23.44 | 214,517 |
2020-04-03 | $23.02 | $23.26 | $22.34 | $22.50 | $21.83 | 226,581 |
2020-04-02 | $22.73 | $23.29 | $22.59 | $22.97 | $22.28 | 125,298 |
2020-04-01 | $22.52 | $22.79 | $22.04 | $22.19 | $21.53 | 191,351 |
2020-03-31 | $23.00 | $23.40 | $23.00 | $23.04 | $22.35 | 187,435 |
2020-03-30 | $22.11 | $22.42 | $21.81 | $22.37 | $21.70 | 81,777 |
2020-03-27 | $22.45 | $22.72 | $22.08 | $22.21 | $21.55 | 144,716 |
2020-03-26 | $23.18 | $24.14 | $23.18 | $23.81 | $23.10 | 256,296 |
2020-03-25 | $22.17 | $22.45 | $21.37 | $22.19 | $21.53 | 209,829 |
2020-03-24 | $21.17 | $21.56 | $21.02 | $21.14 | $20.51 | 219,910 |
2020-03-23 | $20.12 | $20.45 | $19.39 | $19.88 | $19.29 | 217,542 |
2020-03-20 | $20.77 | $21.04 | $20.11 | $20.22 | $19.62 | 434,846 |
2020-03-19 | $19.50 | $20.49 | $19.50 | $19.72 | $19.13 | 334,375 |
2020-03-18 | $19.67 | $21.55 | $19.00 | $19.20 | $18.63 | 366,758 |
2020-03-17 | $20.38 | $21.88 | $19.65 | $21.36 | $20.72 | 451,479 |
2020-03-16 | $21.52 | $22.38 | $19.76 | $19.76 | $19.17 | 440,687 |
2020-03-13 | $24.66 | $25.58 | $23.37 | $24.53 | $23.80 | 306,904 |
2020-03-12 | $24.16 | $24.16 | $22.07 | $22.07 | $21.41 | 731,784 |
2020-03-11 | $27.86 | $27.86 | $27.11 | $27.24 | $26.43 | 219,487 |
2020-03-10 | $27.77 | $28.21 | $27.50 | $28.07 | $27.23 | 255,168 |
2020-03-09 | $27.32 | $27.86 | $26.83 | $26.97 | $26.16 | 209,814 |
2020-03-06 | $29.15 | $29.42 | $28.68 | $28.96 | $28.10 | 358,057 |
2020-03-05 | $30.10 | $30.14 | $29.25 | $29.33 | $28.45 | 287,382 |
2020-03-04 | $30.03 | $30.29 | $29.85 | $29.93 | $29.04 | 121,400 |
2020-03-03 | $29.82 | $30.68 | $29.67 | $29.77 | $28.88 | 202,512 |
2020-03-02 | $29.11 | $30.03 | $28.95 | $29.98 | $29.09 | 212,171 |
2020-02-28 | $28.94 | $29.46 | $28.54 | $29.22 | $28.35 | 253,591 |
2020-02-27 | $30.05 | $30.15 | $29.64 | $29.69 | $28.80 | 203,607 |
2020-02-26 | $29.75 | $30.18 | $29.75 | $29.81 | $28.92 | 294,467 |
2020-02-25 | $31.03 | $31.25 | $30.49 | $30.55 | $29.64 | 193,305 |
2020-02-24 | $30.93 | $30.93 | $30.55 | $30.62 | $29.71 | 264,388 |
2020-02-21 | $31.96 | $32.25 | $31.93 | $32.00 | $31.04 | 113,719 |
2020-02-20 | $32.36 | $32.50 | $32.18 | $32.29 | $31.33 | 98,753 |
2020-02-19 | $32.32 | $32.43 | $32.24 | $32.29 | $31.33 | 142,277 |
2020-02-18 | $31.92 | $32.23 | $31.92 | $32.17 | $31.21 | 86,660 |
2020-02-14 | $32.17 | $32.40 | $31.93 | $32.09 | $31.13 | 84,440 |
2020-02-13 | $32.36 | $32.42 | $32.17 | $32.29 | $31.33 | 167,409 |
2020-02-12 | $32.76 | $32.81 | $32.62 | $32.79 | $31.81 | 202,425 |
2020-02-11 | $32.74 | $32.99 | $32.73 | $32.99 | $32.01 | 230,201 |
2020-02-10 | $32.50 | $32.62 | $32.49 | $32.61 | $31.64 | 92,239 |
2020-02-07 | $32.62 | $32.65 | $32.44 | $32.62 | $31.65 | 446,055 |
2020-02-06 | $32.86 | $32.92 | $32.63 | $32.73 | $31.75 | 183,578 |
2020-02-05 | $32.23 | $32.60 | $32.23 | $32.37 | $31.40 | 420,119 |
2020-02-04 | $31.66 | $31.85 | $31.66 | $31.81 | $30.86 | 218,034 |
2020-02-03 | $31.14 | $31.24 | $31.00 | $31.09 | $30.16 | 367,993 |
2020-01-31 | $31.35 | $31.35 | $30.79 | $31.18 | $30.25 | 290,971 |
2020-01-30 | $32.25 | $32.34 | $31.90 | $32.18 | $31.22 | 381,349 |
2020-01-29 | $32.42 | $32.52 | $32.28 | $32.34 | $31.37 | 91,444 |
2020-01-28 | $32.55 | $32.61 | $32.33 | $32.54 | $31.57 | 227,875 |
2020-01-27 | $32.75 | $32.91 | $32.53 | $32.73 | $31.75 | 360,475 |
2020-01-24 | $33.18 | $33.27 | $32.95 | $33.15 | $32.16 | 196,528 |
2020-01-23 | $32.93 | $33.11 | $32.66 | $33.06 | $32.07 | 328,255 |
2020-01-22 | $32.49 | $32.59 | $32.47 | $32.55 | $31.58 | 143,830 |
2020-01-21 | $32.67 | $32.75 | $32.26 | $32.33 | $31.36 | 244,386 |
2020-01-17 | $33.72 | $33.84 | $33.67 | $33.79 | $32.78 | 154,875 |
2020-01-16 | $33.50 | $33.65 | $33.45 | $33.54 | $32.54 | 173,590 |
2020-01-15 | $33.75 | $33.79 | $33.54 | $33.66 | $32.66 | 175,278 |
2020-01-14 | $34.20 | $34.20 | $34.00 | $34.04 | $33.02 | 504,494 |
2020-01-13 | $34.22 | $34.66 | $34.02 | $34.46 | $33.43 | 173,090 |
2020-01-10 | $34.11 | $34.35 | $34.06 | $34.19 | $33.17 | 274,843 |
2020-01-09 | $34.48 | $34.48 | $34.07 | $34.08 | $33.06 | 316,914 |
2020-01-08 | $33.74 | $34.48 | $33.74 | $34.22 | $33.20 | 698,798 |
2020-01-07 | $34.13 | $34.19 | $33.88 | $33.96 | $32.95 | 154,179 |
2020-01-06 | $33.73 | $34.02 | $33.73 | $33.88 | $32.87 | 172,036 |
2020-01-03 | $34.28 | $34.37 | $33.85 | $33.92 | $32.91 | 247,599 |
2020-01-02 | $34.04 | $34.27 | $33.98 | $34.26 | $33.24 | 130,544 |
2019-12-31 | $34.28 | $34.45 | $34.21 | $34.32 | $33.30 | 137,053 |
2019-12-30 | $34.53 | $34.53 | $34.21 | $34.22 | $33.20 | 191,556 |
2019-12-27 | $34.45 | $34.59 | $34.37 | $34.42 | $33.39 | 112,371 |
2019-12-26 | $34.51 | $34.54 | $34.15 | $34.48 | $33.45 | 33,524 |
2019-12-24 | $34.20 | $34.35 | $34.08 | $34.15 | $33.13 | 37,722 |
2019-12-23 | $34.06 | $34.29 | $34.06 | $34.23 | $33.21 | 103,274 |
2019-12-20 | $33.77 | $33.94 | $33.64 | $33.71 | $32.70 | 210,108 |
2019-12-19 | $33.85 | $33.92 | $33.71 | $33.78 | $32.77 | 86,839 |
2019-12-18 | $34.22 | $34.39 | $34.01 | $34.11 | $33.09 | 147,110 |
2019-12-17 | $34.07 | $34.10 | $33.92 | $34.05 | $33.03 | 206,330 |
2019-12-16 | $34.21 | $34.27 | $34.12 | $34.13 | $33.11 | 112,315 |
2019-12-13 | $34.72 | $34.85 | $34.48 | $34.67 | $33.60 | 189,814 |
2019-12-12 | $34.00 | $34.69 | $33.95 | $34.45 | $33.39 | 131,330 |
2019-12-11 | $34.11 | $34.45 | $34.00 | $34.35 | $33.29 | 197,407 |
2019-12-10 | $33.90 | $34.06 | $33.85 | $33.96 | $32.92 | 108,057 |
2019-12-09 | $34.15 | $34.28 | $33.90 | $33.93 | $32.89 | 118,587 |
2019-12-06 | $34.45 | $34.45 | $34.26 | $34.27 | $33.22 | 106,336 |
2019-12-05 | $34.37 | $34.40 | $34.15 | $34.29 | $33.24 | 90,225 |
2019-12-04 | $34.38 | $34.48 | $34.36 | $34.39 | $33.33 | 125,457 |
2019-12-03 | $34.38 | $34.38 | $34.14 | $34.30 | $33.25 | 212,136 |
2019-12-02 | $34.43 | $34.56 | $34.36 | $34.41 | $33.35 | 197,555 |
2019-11-29 | $34.04 | $34.26 | $33.96 | $33.96 | $32.92 | 133,917 |
2019-11-27 | $34.46 | $34.47 | $34.34 | $34.40 | $33.34 | 148,423 |
2019-11-26 | $34.17 | $34.17 | $33.91 | $34.12 | $33.07 | 390,185 |
2019-11-25 | $34.26 | $34.43 | $34.21 | $34.43 | $33.37 | 234,888 |
2019-11-22 | $34.49 | $34.57 | $34.37 | $34.42 | $33.36 | 201,635 |
2019-11-21 | $34.21 | $34.47 | $34.21 | $34.38 | $33.32 | 77,228 |
2019-11-20 | $34.75 | $34.84 | $34.42 | $34.43 | $33.37 | 192,412 |
2019-11-19 | $34.83 | $34.89 | $34.68 | $34.70 | $33.63 | 101,436 |
2019-11-18 | $34.88 | $34.90 | $34.73 | $34.84 | $33.77 | 191,716 |
2019-11-15 | $35.22 | $35.37 | $35.16 | $35.19 | $34.11 | 131,966 |
2019-11-14 | $35.05 | $35.27 | $35.05 | $35.13 | $34.05 | 161,299 |
2019-11-13 | $34.94 | $35.14 | $34.80 | $35.04 | $33.96 | 414,753 |
2019-11-12 | $35.30 | $35.36 | $35.21 | $35.21 | $34.13 | 194,805 |
2019-11-11 | $35.30 | $35.52 | $35.06 | $35.42 | $34.33 | 137,749 |
2019-11-08 | $35.56 | $35.75 | $35.56 | $35.67 | $34.57 | 313,839 |
2019-11-07 | $35.89 | $36.05 | $35.80 | $35.84 | $34.74 | 300,815 |
2019-11-06 | $35.58 | $35.74 | $35.52 | $35.60 | $34.51 | 206,818 |
2019-11-05 | $36.30 | $36.48 | $36.26 | $36.33 | $35.21 | 189,174 |
2019-11-04 | $36.00 | $36.14 | $35.87 | $35.97 | $34.86 | 196,042 |
2019-11-01 | $35.43 | $35.86 | $35.43 | $35.81 | $34.71 | 349,321 |
2019-10-31 | $35.18 | $35.22 | $34.90 | $35.08 | $34.00 | 136,046 |
2019-10-30 | $35.24 | $35.49 | $35.16 | $35.41 | $34.32 | 69,487 |
2019-10-29 | $34.95 | $35.13 | $34.95 | $35.06 | $33.98 | 72,715 |
2019-10-28 | $34.91 | $35.08 | $34.88 | $34.99 | $33.91 | 178,343 |
2019-10-25 | $34.57 | $34.86 | $34.57 | $34.84 | $33.77 | 78,296 |
2019-10-24 | $34.87 | $34.87 | $34.57 | $34.66 | $33.59 | 67,970 |
2019-10-23 | $34.88 | $35.10 | $34.81 | $35.06 | $33.98 | 160,163 |
2019-10-22 | $34.91 | $35.02 | $34.80 | $34.86 | $33.79 | 161,672 |
2019-10-21 | $34.63 | $34.94 | $34.63 | $34.93 | $33.86 | 102,765 |
2019-10-18 | $34.64 | $34.73 | $34.48 | $34.61 | $33.55 | 120,456 |
2019-10-17 | $34.82 | $34.98 | $34.67 | $34.69 | $33.62 | 313,725 |
2019-10-16 | $34.51 | $34.71 | $34.49 | $34.63 | $33.57 | 178,688 |
2019-10-15 | $34.13 | $34.37 | $34.12 | $34.24 | $33.19 | 175,159 |
2019-10-14 | $34.30 | $34.52 | $34.28 | $34.30 | $33.25 | 118,375 |
2019-10-11 | $34.22 | $34.57 | $34.20 | $34.24 | $33.19 | 204,638 |
2019-10-10 | $33.62 | $33.87 | $33.60 | $33.70 | $32.66 | 144,868 |
2019-10-09 | $33.36 | $33.50 | $33.20 | $33.22 | $32.20 | 116,406 |
2019-10-08 | $33.38 | $33.38 | $33.06 | $33.12 | $32.10 | 166,735 |
2019-10-07 | $33.18 | $33.38 | $33.02 | $33.02 | $32.01 | 65,044 |
2019-10-04 | $33.39 | $34.99 | $33.17 | $33.41 | $32.38 | 247,792 |
2019-10-03 | $32.44 | $32.80 | $32.37 | $32.75 | $31.74 | 227,562 |
2019-10-02 | $32.76 | $32.81 | $32.50 | $32.58 | $31.58 | 227,244 |
2019-10-01 | $33.28 | $33.32 | $33.06 | $33.06 | $32.04 | 188,528 |
2019-09-30 | $33.47 | $33.71 | $33.42 | $33.45 | $32.42 | 197,664 |
2019-09-27 | $33.75 | $33.78 | $33.26 | $33.32 | $32.30 | 276,727 |
2019-09-26 | $33.88 | $33.91 | $33.65 | $33.70 | $32.66 | 143,078 |
2019-09-25 | $33.63 | $33.76 | $33.51 | $33.64 | $32.61 | 197,509 |
2019-09-24 | $33.96 | $33.96 | $33.65 | $33.66 | $32.63 | 111,856 |
2019-09-23 | $33.64 | $33.85 | $33.62 | $33.80 | $32.76 | 187,588 |
2019-09-20 | $34.05 | $34.15 | $33.66 | $33.70 | $32.66 | 148,366 |
2019-09-19 | $33.96 | $34.14 | $33.82 | $33.86 | $32.82 | 104,334 |
2019-09-18 | $34.22 | $34.22 | $33.72 | $33.89 | $32.85 | 202,059 |
2019-09-17 | $34.30 | $34.41 | $34.12 | $34.34 | $33.28 | 123,146 |
2019-09-16 | $34.47 | $34.56 | $34.30 | $34.34 | $33.28 | 99,833 |
2019-09-13 | $34.59 | $34.80 | $34.55 | $34.67 | $33.60 | 236,405 |
2019-09-12 | $34.54 | $34.76 | $34.46 | $34.59 | $33.53 | 95,356 |
2019-09-11 | $34.43 | $34.54 | $34.40 | $34.46 | $33.40 | 66,943 |
2019-09-10 | $34.37 | $34.45 | $34.30 | $34.33 | $33.27 | 122,546 |
2019-09-09 | $34.49 | $34.57 | $34.40 | $34.52 | $33.46 | 180,095 |
2019-09-06 | $34.48 | $34.55 | $34.37 | $34.40 | $33.34 | 118,353 |
2019-09-05 | $34.25 | $34.36 | $34.21 | $34.21 | $33.16 | 196,006 |
2019-09-04 | $33.82 | $34.11 | $33.82 | $34.07 | $33.02 | 93,709 |
2019-09-03 | $33.86 | $33.90 | $33.53 | $33.88 | $32.84 | 90,671 |
2019-08-30 | $34.47 | $34.56 | $34.26 | $34.44 | $33.38 | 90,340 |
2019-08-29 | $34.02 | $34.18 | $33.88 | $34.17 | $33.12 | 63,556 |
2019-08-28 | $33.42 | $33.72 | $33.42 | $33.69 | $32.65 | 92,327 |
2019-08-27 | $33.39 | $33.64 | $33.28 | $33.31 | $32.29 | 151,682 |
2019-08-26 | $32.95 | $33.31 | $32.95 | $33.28 | $32.26 | 182,393 |
2019-08-23 | $33.34 | $33.47 | $32.88 | $32.93 | $31.92 | 127,129 |
2019-08-22 | $33.32 | $33.46 | $33.19 | $33.34 | $32.32 | 82,947 |
2019-08-21 | $33.87 | $34.00 | $33.66 | $33.80 | $32.76 | 98,741 |
2019-08-20 | $33.59 | $33.76 | $33.48 | $33.53 | $32.50 | 72,009 |
2019-08-19 | $33.73 | $33.88 | $33.49 | $33.58 | $32.55 | 131,807 |
2019-08-16 | $33.28 | $33.49 | $33.26 | $33.46 | $32.43 | 157,486 |
2019-08-15 | $32.91 | $33.08 | $32.78 | $32.87 | $31.86 | 189,675 |
2019-08-14 | $33.16 | $33.47 | $33.02 | $33.05 | $32.03 | 717,920 |
2019-08-13 | $32.82 | $33.50 | $32.59 | $33.41 | $32.38 | 268,813 |
2019-08-12 | $33.53 | $33.62 | $33.31 | $33.38 | $32.35 | 212,159 |
2019-08-09 | $33.96 | $33.97 | $33.65 | $33.80 | $32.76 | 123,538 |
2019-08-08 | $34.05 | $34.39 | $33.98 | $34.39 | $33.33 | 311,636 |
2019-08-07 | $33.74 | $34.01 | $33.40 | $33.99 | $32.95 | 505,209 |
2019-08-06 | $33.61 | $33.76 | $33.37 | $33.66 | $32.63 | 204,144 |
2019-08-05 | $34.13 | $34.13 | $33.42 | $33.71 | $32.67 | 250,478 |
2019-08-02 | $35.13 | $35.35 | $34.85 | $35.00 | $33.92 | 173,951 |
2019-08-01 | $35.50 | $35.69 | $34.82 | $35.06 | $33.98 | 403,177 |
2019-07-31 | $35.58 | $35.77 | $34.88 | $35.26 | $34.18 | 451,707 |
2019-07-30 | $36.06 | $36.06 | $35.78 | $36.01 | $34.90 | 139,770 |
2019-07-29 | $35.93 | $36.16 | $35.93 | $36.15 | $35.04 | 138,608 |
2019-07-26 | $36.17 | $36.33 | $36.05 | $36.16 | $35.05 | 122,935 |
2019-07-25 | $36.25 | $36.38 | $35.90 | $35.98 | $34.87 | 222,821 |
2019-07-24 | $36.00 | $36.11 | $35.93 | $36.00 | $34.89 | 150,221 |
2019-07-23 | $36.36 | $36.56 | $36.28 | $36.34 | $35.22 | 203,270 |
2019-07-22 | $36.34 | $36.51 | $36.34 | $36.36 | $35.24 | 88,311 |
2019-07-19 | $36.79 | $36.79 | $36.32 | $36.36 | $35.24 | 255,895 |
2019-07-18 | $36.57 | $36.90 | $36.57 | $36.90 | $35.77 | 234,969 |
2019-07-17 | $36.57 | $36.60 | $36.38 | $36.38 | $35.26 | 165,120 |
2019-07-16 | $36.95 | $37.01 | $36.81 | $36.82 | $35.69 | 298,450 |
2019-07-15 | $36.94 | $37.15 | $36.84 | $37.08 | $35.94 | 371,484 |
2019-07-12 | $36.26 | $36.42 | $36.15 | $36.30 | $35.18 | 284,511 |
2019-07-11 | $36.20 | $36.24 | $36.04 | $36.09 | $34.98 | 326,583 |
2019-07-10 | $35.94 | $36.07 | $35.86 | $35.86 | $34.76 | 265,977 |
2019-07-09 | $35.76 | $35.89 | $35.62 | $35.79 | $34.69 | 239,462 |
2019-07-08 | $35.81 | $35.99 | $35.74 | $35.94 | $34.84 | 250,455 |
2019-07-05 | $35.95 | $35.95 | $35.64 | $35.82 | $34.72 | 317,607 |
2019-07-03 | $36.02 | $36.21 | $36.01 | $36.18 | $35.07 | 271,071 |
2019-07-02 | $36.01 | $36.20 | $35.98 | $36.01 | $34.90 | 293,956 |
2019-07-01 | $36.03 | $36.10 | $35.82 | $36.03 | $34.92 | 342,745 |
2019-06-28 | $35.67 | $35.73 | $35.55 | $35.61 | $34.52 | 325,312 |
2019-06-27 | $35.85 | $36.11 | $35.80 | $36.07 | $34.96 | 276,392 |
2019-06-26 | $35.66 | $35.89 | $35.65 | $35.78 | $34.68 | 376,539 |
2019-06-25 | $35.79 | $35.88 | $35.59 | $35.66 | $34.56 | 388,447 |
2019-06-24 | $35.95 | $36.05 | $35.77 | $35.94 | $34.84 | 260,553 |
2019-06-21 | $35.68 | $35.77 | $35.57 | $35.69 | $34.59 | 363,416 |
2019-06-20 | $35.50 | $35.84 | $35.50 | $35.61 | $34.52 | 412,936 |
2019-06-19 | $34.97 | $35.36 | $34.78 | $35.25 | $34.17 | 252,149 |
2019-06-18 | $34.47 | $34.98 | $34.47 | $34.91 | $33.84 | 437,062 |
2019-06-17 | $34.09 | $34.30 | $33.97 | $34.25 | $33.20 | 238,205 |
2019-06-14 | $34.82 | $34.82 | $34.43 | $34.43 | $33.14 | 223,903 |
2019-06-13 | $35.25 | $35.35 | $34.99 | $35.08 | $33.77 | 708,370 |
2019-06-12 | $35.15 | $35.40 | $34.94 | $35.24 | $33.92 | 836,359 |
2019-06-11 | $35.40 | $35.59 | $35.32 | $35.33 | $34.01 | 304,813 |
2019-06-10 | $35.23 | $35.38 | $34.93 | $34.96 | $33.65 | 396,863 |
2019-06-07 | $35.15 | $35.59 | $35.11 | $35.19 | $33.87 | 316,801 |
2019-06-06 | $35.24 | $35.30 | $35.01 | $35.17 | $33.85 | 301,422 |
2019-06-05 | $35.29 | $35.45 | $35.17 | $35.21 | $33.89 | 350,476 |
2019-06-04 | $35.31 | $35.34 | $35.10 | $35.25 | $33.93 | 507,315 |
2019-06-03 | $35.66 | $36.03 | $35.65 | $35.78 | $34.44 | 564,248 |
2019-05-31 | $34.91 | $35.29 | $34.56 | $35.19 | $33.87 | 509,495 |
2019-05-30 | $34.59 | $34.77 | $34.48 | $34.53 | $33.24 | 534,402 |
2019-05-29 | $33.82 | $34.38 | $33.81 | $34.35 | $33.07 | 473,647 |
2019-05-28 | $33.73 | $34.08 | $33.63 | $33.66 | $32.40 | 188,733 |
2019-05-24 | $33.71 | $33.75 | $33.54 | $33.57 | $32.31 | 275,399 |
2019-05-23 | $33.70 | $33.72 | $33.50 | $33.57 | $32.31 | 281,574 |
2019-05-22 | $33.77 | $33.90 | $33.72 | $33.81 | $32.55 | 257,001 |
2019-05-21 | $33.33 | $33.56 | $33.28 | $33.47 | $32.22 | 358,090 |
2019-05-20 | $32.73 | $32.85 | $32.62 | $32.80 | $31.57 | 481,834 |
2019-05-17 | $32.39 | $32.76 | $32.39 | $32.47 | $31.26 | 448,948 |
2019-05-16 | $32.33 | $32.53 | $32.22 | $32.25 | $31.04 | 452,677 |
2019-05-15 | $32.83 | $32.98 | $32.62 | $32.88 | $31.65 | 361,223 |
2019-05-14 | $33.00 | $33.16 | $32.91 | $33.06 | $31.82 | 588,684 |
2019-05-13 | $32.61 | $32.68 | $32.26 | $32.52 | $31.30 | 741,483 |
2019-05-10 | $33.23 | $33.46 | $32.94 | $33.41 | $32.16 | 376,645 |
2019-05-09 | $33.40 | $33.51 | $33.02 | $33.38 | $32.13 | 787,489 |
2019-05-08 | $34.24 | $34.24 | $33.76 | $33.91 | $32.64 | 693,416 |
2019-05-07 | $34.36 | $34.38 | $33.86 | $34.02 | $32.75 | 482,559 |
2019-05-06 | $34.52 | $34.67 | $34.15 | $34.56 | $33.27 | 218,150 |
2019-05-03 | $35.02 | $35.41 | $35.02 | $35.31 | $33.99 | 334,667 |
2019-05-02 | $35.11 | $35.23 | $34.82 | $35.02 | $33.71 | 288,767 |
2019-05-01 | $35.03 | $35.23 | $34.58 | $34.67 | $33.37 | 326,604 |
2019-04-30 | $34.83 | $35.01 | $34.70 | $34.94 | $33.63 | 217,202 |
2019-04-29 | $34.58 | $34.62 | $34.40 | $34.43 | $33.14 | 80,147 |
2019-04-26 | $34.55 | $34.74 | $34.48 | $34.53 | $33.24 | 153,684 |
2019-04-25 | $34.43 | $34.54 | $34.30 | $34.47 | $33.18 | 189,848 |
2019-04-24 | $34.49 | $34.49 | $34.09 | $34.16 | $32.88 | 258,247 |
2019-04-23 | $34.29 | $34.53 | $34.21 | $34.41 | $33.12 | 301,844 |
2019-04-22 | $34.42 | $34.63 | $34.26 | $34.46 | $33.17 | 196,837 |
2019-04-18 | $34.66 | $34.76 | $34.55 | $34.67 | $33.37 | 246,637 |
2019-04-17 | $34.63 | $34.80 | $34.55 | $34.72 | $33.42 | 346,396 |
2019-04-16 | $34.44 | $34.55 | $34.29 | $34.53 | $33.24 | 147,839 |
2019-04-15 | $34.43 | $34.57 | $34.31 | $34.43 | $33.14 | 231,115 |
2019-04-12 | $34.97 | $35.14 | $34.72 | $34.74 | $33.44 | 296,235 |
2019-04-11 | $34.97 | $35.06 | $34.75 | $34.84 | $33.54 | 229,139 |
2019-04-10 | $35.05 | $35.22 | $35.05 | $35.16 | $33.85 | 217,424 |
2019-04-09 | $34.96 | $35.08 | $34.85 | $34.91 | $33.60 | 320,803 |
2019-04-08 | $34.60 | $35.04 | $34.60 | $34.96 | $33.65 | 331,230 |
2019-04-05 | $34.43 | $34.74 | $34.43 | $34.62 | $33.33 | 263,046 |
2019-04-04 | $34.30 | $34.56 | $34.30 | $34.46 | $33.17 | 244,576 |
2019-04-03 | $34.29 | $34.75 | $34.29 | $34.50 | $33.21 | 384,420 |
2019-04-02 | $34.29 | $34.36 | $34.04 | $34.12 | $32.84 | 366,426 |
2019-04-01 | $34.00 | $34.41 | $33.93 | $34.31 | $33.03 | 367,043 |
2019-03-29 | $34.32 | $34.38 | $34.15 | $34.30 | $33.02 | 324,465 |
2019-03-28 | $33.90 | $34.10 | $33.81 | $34.08 | $32.81 | 281,481 |
2019-03-27 | $33.81 | $34.09 | $33.62 | $33.71 | $32.45 | 547,475 |
2019-03-26 | $34.45 | $34.51 | $34.17 | $34.33 | $33.05 | 186,575 |
2019-03-25 | $34.08 | $34.34 | $34.04 | $34.26 | $32.98 | 294,734 |
2019-03-22 | $34.73 | $34.79 | $34.28 | $34.33 | $33.05 | 585,517 |
2019-03-21 | $34.34 | $34.67 | $34.30 | $34.65 | $33.35 | 212,231 |
2019-03-20 | $33.92 | $34.39 | $33.76 | $34.10 | $32.82 | 447,700 |
2019-03-19 | $34.07 | $34.21 | $33.86 | $34.04 | $32.77 | 246,600 |
2019-03-18 | $33.94 | $34.21 | $33.94 | $34.20 | $32.92 | 238,315 |
2019-03-15 | $33.44 | $33.84 | $33.32 | $33.78 | $32.52 | 478,158 |
2019-03-14 | $33.19 | $33.30 | $33.05 | $33.28 | $32.04 | 272,723 |
2019-03-13 | $33.33 | $33.54 | $33.33 | $33.41 | $32.16 | 244,076 |
2019-03-12 | $33.17 | $33.36 | $32.92 | $33.33 | $32.08 | 340,486 |
2019-03-11 | $33.35 | $33.71 | $33.28 | $33.64 | $32.38 | 272,923 |
2019-03-08 | $33.42 | $33.51 | $33.26 | $33.41 | $32.16 | 490,680 |
2019-03-07 | $33.94 | $34.10 | $33.52 | $33.53 | $32.28 | 382,495 |
2019-03-06 | $33.75 | $33.84 | $33.62 | $33.66 | $32.40 | 186,521 |
2019-03-05 | $32.98 | $33.18 | $32.85 | $33.16 | $31.92 | 250,490 |
2019-03-04 | $33.38 | $33.43 | $32.99 | $33.23 | $31.99 | 409,328 |
2019-03-01 | $33.31 | $33.33 | $32.86 | $32.95 | $31.72 | 453,437 |
2019-02-28 | $33.91 | $34.00 | $33.49 | $33.54 | $32.29 | 605,622 |
2019-02-27 | $34.46 | $34.66 | $34.26 | $34.29 | $33.01 | 266,212 |
2019-02-26 | $34.68 | $35.01 | $34.68 | $34.83 | $33.53 | 341,003 |
2019-02-25 | $34.67 | $34.97 | $34.65 | $34.90 | $33.59 | 392,438 |
2019-02-22 | $34.35 | $34.54 | $34.29 | $34.43 | $33.14 | 229,189 |
2019-02-21 | $34.50 | $34.50 | $33.95 | $34.12 | $32.84 | 304,419 |
2019-02-20 | $34.32 | $34.77 | $34.32 | $34.76 | $33.46 | 496,417 |
2019-02-19 | $33.73 | $34.32 | $33.54 | $34.15 | $32.87 | 355,216 |
2019-02-15 | $34.12 | $34.28 | $34.08 | $34.20 | $32.92 | 217,156 |
2019-02-14 | $34.03 | $34.22 | $33.83 | $34.13 | $32.85 | 477,104 |
2019-02-13 | $34.26 | $34.30 | $33.79 | $33.90 | $32.63 | 354,931 |
2019-02-12 | $34.70 | $34.85 | $34.56 | $34.59 | $33.30 | 243,053 |
2019-02-11 | $34.97 | $35.15 | $34.91 | $34.94 | $33.63 | 235,178 |
2019-02-08 | $34.90 | $35.02 | $34.72 | $34.96 | $33.65 | 228,399 |
2019-02-07 | $34.94 | $35.17 | $34.75 | $35.08 | $33.77 | 362,202 |
2019-02-06 | $35.13 | $35.29 | $34.83 | $34.95 | $33.64 | 337,811 |
2019-02-05 | $35.13 | $35.64 | $35.13 | $35.55 | $34.22 | 303,441 |
2019-02-04 | $34.81 | $35.14 | $34.55 | $35.07 | $33.76 | 287,277 |
2019-02-01 | $35.14 | $35.59 | $34.83 | $34.88 | $33.58 | 379,732 |
2019-01-31 | $34.65 | $34.93 | $34.62 | $34.87 | $33.57 | 517,062 |
2019-01-30 | $34.30 | $34.78 | $34.11 | $34.68 | $33.38 | 611,333 |
2019-01-29 | $34.78 | $35.00 | $34.55 | $34.64 | $33.34 | 302,204 |
2019-01-28 | $34.70 | $34.83 | $34.56 | $34.76 | $33.46 | 902,495 |
2019-01-25 | $34.80 | $34.86 | $34.62 | $34.74 | $33.44 | 300,168 |
2019-01-24 | $34.37 | $34.69 | $34.35 | $34.67 | $33.37 | 250,776 |
2019-01-23 | $34.28 | $34.40 | $34.04 | $34.23 | $32.95 | 318,677 |
2019-01-22 | $34.27 | $34.30 | $34.05 | $34.22 | $32.94 | 475,793 |
2019-01-18 | $34.64 | $34.91 | $34.55 | $34.86 | $33.56 | 309,483 |
2019-01-17 | $34.00 | $34.53 | $33.87 | $34.33 | $33.05 | 452,623 |
2019-01-16 | $33.92 | $34.39 | $33.59 | $34.20 | $32.92 | 417,967 |
2019-01-15 | $34.66 | $34.81 | $34.44 | $34.58 | $33.29 | 377,621 |
2019-01-14 | $34.61 | $34.96 | $34.42 | $34.72 | $33.42 | 272,091 |
2019-01-11 | $34.30 | $34.49 | $34.15 | $34.24 | $32.96 | 324,671 |
2019-01-10 | $34.50 | $35.00 | $34.38 | $34.91 | $33.60 | 497,932 |
2019-01-09 | $33.99 | $34.75 | $33.99 | $34.59 | $33.30 | 471,466 |
2019-01-08 | $33.37 | $33.65 | $33.17 | $33.50 | $32.25 | 292,557 |
2019-01-07 | $33.76 | $33.90 | $33.51 | $33.73 | $32.47 | 401,890 |
2019-01-04 | $33.46 | $34.13 | $33.22 | $33.95 | $32.68 | 635,647 |
2019-01-03 | $32.73 | $32.98 | $32.48 | $32.75 | $31.53 | 606,299 |
2019-01-02 | $31.94 | $32.67 | $31.94 | $32.60 | $31.38 | 458,764 |
2018-12-31 | $32.50 | $32.50 | $31.78 | $31.88 | $30.69 | 124,986 |
2018-12-28 | $31.99 | $32.42 | $31.95 | $32.25 | $31.04 | 248,331 |
2018-12-27 | $31.86 | $32.01 | $31.51 | $31.87 | $30.68 | 133,351 |
2018-12-26 | $31.75 | $32.02 | $31.53 | $32.02 | $30.82 | 128,528 |
2018-12-24 | $31.59 | $31.68 | $31.26 | $31.30 | $30.13 | 56,302 |
2018-12-21 | $31.63 | $31.96 | $31.50 | $31.62 | $30.44 | 239,896 |
2018-12-20 | $31.84 | $32.13 | $31.65 | $32.02 | $30.82 | 336,956 |
2018-12-19 | $31.86 | $32.24 | $31.05 | $31.30 | $30.13 | 815,459 |
2018-12-18 | $31.46 | $31.82 | $31.39 | $31.69 | $30.50 | 270,884 |
2018-12-17 | $31.87 | $31.96 | $31.47 | $31.63 | $30.43 | 175,442 |
2018-12-14 | $31.72 | $32.05 | $31.63 | $31.80 | $30.59 | 148,447 |
2018-12-13 | $31.99 | $32.18 | $31.92 | $32.04 | $30.82 | 189,415 |
2018-12-12 | $31.80 | $32.21 | $31.71 | $31.94 | $30.73 | 248,903 |
2018-12-11 | $31.74 | $31.93 | $31.35 | $31.75 | $30.54 | 244,232 |
2018-12-10 | $31.30 | $31.34 | $30.74 | $31.14 | $29.96 | 173,055 |
2018-12-07 | $31.89 | $32.12 | $31.30 | $31.35 | $30.16 | 253,799 |
2018-12-06 | $31.98 | $32.35 | $31.70 | $32.30 | $31.07 | 375,276 |
2018-12-04 | $32.69 | $32.98 | $32.08 | $32.19 | $30.97 | 281,856 |
2018-12-03 | $32.13 | $32.27 | $32.03 | $32.26 | $31.03 | 507,240 |
2018-11-30 | $31.83 | $31.94 | $31.39 | $31.91 | $30.70 | 431,609 |
2018-11-29 | $31.62 | $32.10 | $31.62 | $31.88 | $30.67 | 459,035 |
2018-11-28 | $31.32 | $31.92 | $31.03 | $31.89 | $30.68 | 330,024 |
2018-11-27 | $31.45 | $31.69 | $31.29 | $31.56 | $30.36 | 398,450 |
2018-11-26 | $31.45 | $32.35 | $31.41 | $31.54 | $30.34 | 290,935 |
2018-11-23 | $31.18 | $31.32 | $31.11 | $31.16 | $29.98 | 135,514 |
2018-11-21 | $30.79 | $31.20 | $30.76 | $30.93 | $29.75 | 179,605 |
2018-11-20 | $30.74 | $30.94 | $30.52 | $30.57 | $29.41 | 244,375 |
2018-11-19 | $30.77 | $30.83 | $30.50 | $30.66 | $29.49 | 213,877 |
2018-11-16 | $29.89 | $30.63 | $29.84 | $30.54 | $29.38 | 487,732 |
2018-11-15 | $29.17 | $29.92 | $29.12 | $29.69 | $28.56 | 359,307 |
2018-11-14 | $29.14 | $29.31 | $28.72 | $28.93 | $27.83 | 513,574 |
2018-11-13 | $28.79 | $29.05 | $28.62 | $28.85 | $27.75 | 221,210 |
2018-11-12 | $29.04 | $29.04 | $28.56 | $28.67 | $27.58 | 273,298 |
2018-11-09 | $29.27 | $29.34 | $28.80 | $28.91 | $27.81 | 491,899 |
2018-11-08 | $29.97 | $30.10 | $29.54 | $29.56 | $28.44 | 493,622 |
2018-11-07 | $30.26 | $30.43 | $30.02 | $30.34 | $29.19 | 539,184 |
2018-11-06 | $30.49 | $30.54 | $30.31 | $30.42 | $29.26 | 241,613 |
2018-11-05 | $30.44 | $30.83 | $30.44 | $30.72 | $29.55 | 605,688 |
2018-11-02 | $30.89 | $31.10 | $30.52 | $30.63 | $29.47 | 369,178 |
2018-11-01 | $30.19 | $30.85 | $30.13 | $30.79 | $29.62 | 412,723 |
2018-10-31 | $29.96 | $30.17 | $29.86 | $29.94 | $28.80 | 312,725 |
2018-10-30 | $29.37 | $29.67 | $29.22 | $29.67 | $28.54 | 149,409 |
2018-10-29 | $29.92 | $30.08 | $29.12 | $29.45 | $28.33 | 165,886 |
2018-10-26 | $29.23 | $29.74 | $29.16 | $29.58 | $28.46 | 250,193 |
2018-10-25 | $29.18 | $29.48 | $28.98 | $29.22 | $28.11 | 335,752 |
2018-10-24 | $29.90 | $29.98 | $29.24 | $29.29 | $28.18 | 238,812 |
2018-10-23 | $29.70 | $30.12 | $29.55 | $29.99 | $28.85 | 333,018 |
2018-10-22 | $30.09 | $30.24 | $29.92 | $30.08 | $28.94 | 255,322 |
2018-10-19 | $29.85 | $30.07 | $29.72 | $29.82 | $28.69 | 142,353 |
2018-10-18 | $29.60 | $29.67 | $29.19 | $29.29 | $28.18 | 194,218 |
2018-10-17 | $29.67 | $29.67 | $29.39 | $29.46 | $28.34 | 202,006 |
2018-10-16 | $29.11 | $29.57 | $29.11 | $29.57 | $28.45 | 292,728 |
2018-10-15 | $28.76 | $29.05 | $28.76 | $28.81 | $27.71 | 252,752 |
2018-10-12 | $28.84 | $29.07 | $28.53 | $28.83 | $27.73 | 232,394 |
2018-10-11 | $28.44 | $28.93 | $28.05 | $28.20 | $27.13 | 383,191 |
2018-10-10 | $28.91 | $29.23 | $28.23 | $28.28 | $27.20 | 328,218 |
2018-10-09 | $29.00 | $29.18 | $28.87 | $29.03 | $27.93 | 214,188 |
2018-10-08 | $29.08 | $29.33 | $29.07 | $29.29 | $28.18 | 193,444 |
2018-10-05 | $29.02 | $29.17 | $28.81 | $29.12 | $28.01 | 413,393 |
2018-10-04 | $29.28 | $29.51 | $28.77 | $28.86 | $27.76 | 534,907 |
2018-10-03 | $29.79 | $29.82 | $29.40 | $29.48 | $28.36 | 288,227 |
2018-10-02 | $29.37 | $29.54 | $29.21 | $29.49 | $28.37 | 388,358 |
2018-10-01 | $29.92 | $29.95 | $29.64 | $29.68 | $28.55 | 159,501 |
2018-09-28 | $30.13 | $30.24 | $30.01 | $30.05 | $28.91 | 274,662 |
2018-09-27 | $30.18 | $30.38 | $30.00 | $30.09 | $28.95 | 261,739 |
2018-09-26 | $30.01 | $30.26 | $29.86 | $29.90 | $28.76 | 314,312 |
2018-09-25 | $30.36 | $30.64 | $30.24 | $30.33 | $29.18 | 655,049 |
2018-09-24 | $30.73 | $31.00 | $30.33 | $30.44 | $29.28 | 1,287,178 |
2018-09-21 | $30.75 | $30.80 | $30.49 | $30.59 | $29.43 | 497,182 |
2018-09-20 | $30.13 | $30.37 | $30.01 | $30.20 | $29.05 | 130,158 |
2018-09-19 | $30.18 | $30.37 | $30.00 | $30.37 | $29.22 | 250,376 |
2018-09-18 | $30.43 | $30.55 | $30.30 | $30.45 | $29.29 | 298,022 |
2018-09-17 | $30.82 | $30.93 | $30.71 | $30.75 | $29.58 | 190,781 |
2018-09-14 | $30.87 | $31.01 | $30.59 | $30.72 | $29.55 | 281,146 |
2018-09-13 | $31.38 | $31.56 | $31.17 | $31.29 | $30.10 | 376,465 |
2018-09-12 | $30.79 | $31.30 | $30.72 | $31.12 | $29.94 | 378,070 |
2018-09-11 | $30.89 | $31.23 | $30.76 | $31.18 | $29.99 | 249,245 |
2018-09-10 | $31.55 | $31.55 | $31.21 | $31.22 | $30.03 | 207,146 |
2018-09-07 | $31.46 | $31.65 | $31.16 | $31.17 | $29.98 | 178,108 |
2018-09-06 | $31.71 | $31.92 | $31.30 | $31.41 | $30.22 | 222,319 |
2018-09-05 | $32.43 | $32.50 | $32.03 | $32.07 | $30.85 | 452,223 |
2018-09-04 | $32.85 | $32.93 | $32.60 | $32.80 | $31.55 | 229,265 |
2018-08-31 | $32.56 | $33.06 | $32.54 | $32.91 | $31.66 | 201,539 |
2018-08-30 | $33.01 | $33.01 | $32.58 | $32.66 | $31.42 | 272,121 |
2018-08-29 | $32.96 | $33.29 | $32.95 | $33.23 | $31.97 | 160,690 |
2018-08-28 | $33.13 | $33.29 | $33.00 | $33.16 | $31.90 | 293,917 |
2018-08-27 | $33.05 | $33.33 | $33.05 | $33.19 | $31.93 | 163,899 |
2018-08-24 | $32.75 | $33.01 | $32.72 | $32.98 | $31.73 | 214,818 |
2018-08-23 | $32.68 | $32.88 | $32.57 | $32.70 | $31.46 | 406,400 |
2018-08-22 | $32.08 | $32.33 | $31.97 | $32.22 | $30.99 | 208,201 |
2018-08-21 | $31.75 | $32.06 | $31.72 | $31.99 | $30.77 | 165,824 |
2018-08-20 | $31.63 | $31.92 | $31.35 | $31.59 | $30.39 | 225,599 |
2018-08-17 | $31.63 | $31.98 | $31.44 | $31.95 | $30.74 | 231,341 |
2018-08-16 | $31.53 | $31.58 | $31.31 | $31.40 | $30.21 | 260,689 |
2018-08-15 | $31.31 | $31.32 | $30.96 | $31.19 | $30.00 | 294,820 |
2018-08-14 | $31.37 | $31.63 | $31.31 | $31.61 | $30.41 | 228,350 |
2018-08-13 | $31.90 | $32.13 | $31.64 | $31.73 | $30.52 | 552,449 |
2018-08-10 | $32.97 | $32.97 | $32.62 | $32.73 | $31.49 | 253,926 |
2018-08-09 | $33.22 | $33.41 | $33.17 | $33.25 | $31.99 | 214,956 |
2018-08-08 | $33.30 | $33.50 | $33.10 | $33.44 | $32.17 | 201,566 |
2018-08-07 | $32.94 | $33.16 | $32.74 | $33.10 | $31.84 | 137,466 |
2018-08-06 | $33.10 | $33.33 | $33.00 | $33.24 | $31.98 | 176,686 |
2018-08-03 | $33.12 | $33.20 | $32.98 | $33.13 | $31.87 | 166,240 |
2018-08-02 | $32.80 | $32.98 | $32.62 | $32.88 | $31.63 | 174,846 |
2018-08-01 | $32.91 | $33.33 | $32.91 | $33.12 | $31.86 | 195,501 |
2018-07-31 | $32.53 | $32.89 | $32.53 | $32.75 | $31.50 | 229,649 |
2018-07-30 | $32.64 | $33.12 | $32.64 | $33.00 | $31.75 | 260,030 |
2018-07-27 | $32.42 | $32.56 | $32.30 | $32.42 | $31.19 | 255,759 |
2018-07-26 | $32.26 | $32.43 | $32.17 | $32.29 | $31.06 | 210,997 |
2018-07-25 | $32.00 | $32.33 | $31.86 | $32.33 | $31.10 | 238,196 |
2018-07-24 | $31.35 | $31.61 | $31.33 | $31.48 | $30.28 | 142,355 |
2018-07-23 | $31.07 | $31.17 | $30.93 | $30.97 | $29.79 | 193,112 |
2018-07-20 | $31.06 | $31.31 | $31.05 | $31.28 | $30.09 | 215,573 |
2018-07-19 | $30.86 | $31.05 | $30.69 | $30.91 | $29.73 | 237,407 |
2018-07-18 | $31.07 | $31.38 | $31.07 | $31.31 | $30.12 | 148,085 |
2018-07-17 | $30.81 | $31.16 | $30.70 | $31.07 | $29.89 | 203,848 |
2018-07-16 | $30.83 | $30.83 | $30.58 | $30.72 | $29.55 | 115,789 |
2018-07-13 | $30.84 | $31.02 | $30.81 | $30.99 | $29.81 | 201,218 |
2018-07-12 | $30.74 | $30.91 | $30.63 | $30.82 | $29.65 | 127,187 |
2018-07-11 | $30.43 | $30.70 | $30.36 | $30.56 | $29.40 | 260,049 |
2018-07-10 | $30.20 | $30.35 | $30.08 | $30.28 | $29.13 | 193,416 |
2018-07-09 | $30.20 | $30.34 | $29.93 | $30.31 | $29.16 | 203,943 |
2018-07-06 | $30.20 | $30.50 | $30.07 | $30.31 | $29.16 | 238,168 |
2018-07-05 | $30.31 | $30.43 | $30.06 | $30.20 | $29.05 | 238,681 |
2018-07-03 | $30.46 | $30.47 | $30.15 | $30.18 | $29.03 | 162,400 |
2018-07-02 | $30.13 | $30.26 | $30.00 | $30.23 | $29.08 | 161,522 |
2018-06-29 | $29.90 | $30.20 | $29.90 | $30.15 | $29.00 | 220,903 |
2018-06-28 | $29.34 | $29.50 | $29.16 | $29.48 | $28.36 | 346,565 |
2018-06-27 | $29.83 | $30.19 | $29.54 | $29.71 | $28.58 | 279,156 |
2018-06-26 | $29.20 | $29.20 | $28.80 | $28.96 | $27.86 | 188,970 |
2018-06-25 | $29.20 | $29.20 | $28.80 | $29.11 | $28.00 | 420,556 |
2018-06-22 | $29.57 | $29.64 | $29.38 | $29.49 | $28.37 | 288,186 |
2018-06-21 | $29.75 | $29.96 | $29.39 | $29.42 | $28.30 | 180,995 |
2018-06-20 | $30.46 | $30.51 | $30.26 | $30.33 | $29.18 | 254,449 |
2018-06-19 | $30.60 | $30.86 | $30.52 | $30.78 | $29.61 | 134,580 |
2018-06-18 | $31.01 | $31.04 | $30.52 | $30.88 | $29.59 | 193,929 |
2018-06-15 | $31.48 | $31.51 | $31.25 | $31.41 | $30.10 | 170,548 |
2018-06-14 | $31.87 | $31.87 | $31.57 | $31.60 | $30.28 | 136,922 |
2018-06-13 | $32.03 | $32.14 | $31.62 | $31.82 | $30.49 | 332,432 |
2018-06-12 | $32.83 | $32.85 | $32.51 | $32.61 | $31.25 | 131,561 |
2018-06-11 | $32.88 | $32.95 | $32.70 | $32.74 | $31.37 | 73,714 |
2018-06-08 | $32.85 | $33.25 | $32.71 | $32.84 | $31.47 | 198,422 |
2018-06-07 | $33.60 | $33.60 | $32.80 | $32.86 | $31.49 | 945,870 |
2018-06-06 | $33.05 | $33.29 | $33.04 | $33.28 | $31.89 | 135,091 |
2018-06-05 | $33.12 | $33.12 | $32.74 | $32.77 | $31.40 | 299,412 |
2018-06-04 | $32.95 | $32.99 | $32.73 | $32.73 | $31.36 | 147,299 |
2018-06-01 | $32.63 | $33.14 | $32.63 | $32.95 | $31.57 | 254,746 |
2018-05-31 | $32.34 | $32.59 | $32.19 | $32.53 | $31.17 | 140,521 |
2018-05-30 | $32.07 | $32.45 | $31.82 | $32.41 | $31.05 | 197,828 |
2018-05-29 | $32.63 | $32.70 | $32.18 | $32.29 | $30.94 | 139,820 |
2018-05-25 | $32.97 | $33.09 | $32.80 | $33.09 | $31.71 | 121,103 |
2018-05-24 | $32.71 | $33.00 | $32.48 | $32.99 | $31.61 | 358,592 |
2018-05-23 | $32.53 | $32.71 | $32.21 | $32.65 | $31.28 | 319,956 |
2018-05-22 | $32.96 | $33.21 | $32.91 | $32.97 | $31.59 | 249,670 |
2018-05-21 | $32.92 | $33.17 | $32.92 | $33.13 | $31.74 | 141,599 |
2018-05-18 | $32.90 | $32.98 | $32.65 | $32.91 | $31.53 | 203,904 |
2018-05-17 | $33.48 | $33.48 | $33.08 | $33.08 | $31.70 | 131,617 |
2018-05-16 | $33.89 | $34.08 | $33.89 | $34.05 | $32.63 | 143,310 |
2018-05-15 | $33.98 | $33.98 | $33.47 | $33.58 | $32.18 | 241,465 |
2018-05-14 | $33.81 | $33.84 | $33.64 | $33.66 | $32.25 | 344,634 |
2018-05-11 | $33.74 | $33.98 | $33.63 | $33.79 | $32.38 | 165,806 |
2018-05-10 | $33.32 | $33.80 | $33.20 | $33.72 | $32.31 | 249,571 |
2018-05-09 | $33.17 | $33.17 | $32.91 | $33.05 | $31.67 | 178,689 |
2018-05-08 | $33.10 | $33.25 | $32.83 | $33.14 | $31.75 | 147,661 |
2018-05-07 | $32.72 | $33.08 | $32.55 | $32.99 | $31.61 | 815,054 |
2018-05-04 | $32.60 | $33.16 | $32.50 | $33.05 | $31.67 | 183,185 |
2018-05-03 | $32.86 | $32.93 | $32.51 | $32.85 | $31.48 | 302,263 |
2018-05-02 | $33.61 | $33.61 | $33.18 | $33.25 | $31.86 | 159,704 |
2018-05-01 | $33.81 | $33.81 | $33.34 | $33.62 | $32.21 | 62,417 |
2018-04-30 | $34.18 | $34.22 | $33.81 | $33.81 | $32.40 | 126,148 |
2018-04-27 | $33.74 | $33.88 | $33.44 | $33.84 | $32.42 | 213,054 |
2018-04-26 | $32.89 | $33.26 | $32.64 | $33.23 | $31.84 | 172,718 |
2018-04-25 | $32.39 | $32.81 | $32.21 | $32.52 | $31.16 | 376,281 |
2018-04-24 | $32.75 | $32.87 | $32.39 | $32.44 | $31.08 | 404,242 |
2018-04-23 | $33.01 | $33.13 | $32.78 | $32.82 | $31.45 | 235,440 |
2018-04-20 | $33.51 | $33.54 | $33.09 | $33.18 | $31.79 | 338,139 |
2018-04-19 | $33.41 | $33.67 | $33.00 | $33.05 | $31.67 | 244,589 |
2018-04-18 | $33.84 | $34.08 | $33.65 | $34.04 | $32.62 | 181,727 |
2018-04-17 | $33.43 | $33.69 | $33.34 | $33.64 | $32.23 | 196,168 |
2018-04-16 | $34.04 | $34.14 | $33.88 | $34.10 | $32.67 | 144,019 |
2018-04-13 | $34.37 | $34.48 | $34.10 | $34.15 | $32.72 | 145,720 |
2018-04-12 | $34.68 | $34.83 | $34.50 | $34.75 | $33.30 | 153,532 |
2018-04-11 | $34.27 | $34.50 | $34.25 | $34.42 | $32.98 | 89,935 |
2018-04-10 | $34.32 | $34.47 | $34.17 | $34.42 | $32.98 | 173,028 |
2018-04-09 | $34.27 | $34.42 | $34.10 | $34.14 | $32.71 | 150,898 |
2018-04-06 | $34.32 | $34.51 | $33.88 | $33.95 | $32.53 | 114,012 |
2018-04-05 | $34.67 | $34.77 | $34.55 | $34.65 | $33.20 | 106,637 |
2018-04-04 | $34.32 | $35.06 | $34.32 | $34.73 | $33.28 | 113,574 |
2018-04-03 | $34.76 | $35.00 | $34.63 | $34.98 | $33.52 | 153,696 |
2018-04-02 | $34.60 | $34.75 | $34.01 | $34.30 | $32.87 | 179,657 |
2018-03-29 | $34.34 | $35.02 | $34.25 | $34.94 | $33.48 | 193,925 |
2018-03-28 | $34.23 | $34.40 | $34.06 | $34.22 | $32.79 | 209,837 |
2018-03-27 | $34.18 | $34.26 | $33.79 | $33.85 | $32.43 | 277,573 |
2018-03-26 | $33.93 | $34.15 | $33.60 | $34.03 | $32.61 | 266,479 |
2018-03-23 | $34.22 | $34.28 | $33.60 | $33.60 | $32.19 | 163,123 |
2018-03-22 | $34.37 | $34.58 | $34.08 | $34.17 | $32.74 | 174,312 |
2018-03-21 | $34.20 | $34.37 | $34.04 | $34.33 | $32.89 | 147,494 |
2018-03-20 | $34.76 | $35.00 | $34.53 | $34.66 | $33.21 | 214,597 |
2018-03-19 | $35.24 | $35.37 | $34.96 | $35.10 | $33.63 | 196,977 |
2018-03-16 | $35.54 | $35.62 | $35.34 | $35.45 | $33.97 | 382,552 |
2018-03-15 | $35.43 | $35.53 | $35.03 | $35.19 | $33.72 | 162,273 |
2018-03-14 | $36.00 | $36.08 | $35.69 | $35.71 | $34.22 | 309,878 |
2018-03-13 | $36.42 | $36.47 | $35.91 | $36.08 | $34.57 | 315,001 |
2018-03-12 | $36.54 | $36.65 | $36.33 | $36.42 | $34.90 | 337,613 |
2018-03-09 | $36.11 | $36.52 | $36.09 | $36.49 | $34.96 | 186,146 |
2018-03-08 | $35.96 | $36.04 | $35.78 | $35.96 | $34.46 | 235,548 |
2018-03-07 | $36.19 | $36.34 | $35.83 | $36.12 | $34.61 | 408,500 |
2018-03-06 | $36.32 | $36.34 | $35.76 | $35.96 | $34.46 | 495,821 |
2018-03-05 | $35.94 | $36.43 | $35.82 | $36.36 | $34.84 | 289,380 |
2018-03-02 | $35.71 | $36.24 | $35.63 | $36.16 | $34.65 | 542,192 |
2018-03-01 | $36.58 | $36.69 | $35.88 | $36.00 | $34.49 | 398,002 |
2018-02-28 | $36.65 | $36.65 | $36.16 | $36.18 | $34.67 | 270,241 |
2018-02-27 | $36.83 | $36.93 | $36.38 | $36.45 | $34.93 | 149,660 |
2018-02-26 | $36.68 | $36.92 | $36.52 | $36.91 | $35.37 | 144,545 |
2018-02-23 | $36.84 | $36.85 | $36.51 | $36.79 | $35.25 | 196,110 |
2018-02-22 | $36.94 | $37.28 | $36.85 | $36.89 | $35.35 | 133,065 |
2018-02-21 | $37.37 | $37.67 | $36.80 | $36.86 | $35.32 | 173,176 |
2018-02-20 | $37.37 | $37.66 | $37.27 | $37.55 | $35.98 | 252,644 |
2018-02-16 | $37.11 | $37.42 | $36.95 | $37.20 | $35.64 | 97,777 |
2018-02-15 | $37.18 | $37.43 | $36.78 | $37.15 | $35.60 | 99,312 |
2018-02-14 | $36.47 | $37.26 | $36.14 | $37.15 | $35.60 | 194,270 |
2018-02-13 | $36.62 | $36.83 | $36.21 | $36.78 | $35.24 | 167,413 |
2018-02-12 | $36.53 | $36.86 | $36.37 | $36.63 | $35.10 | 335,607 |
2018-02-09 | $36.72 | $36.85 | $35.63 | $36.59 | $35.06 | 416,486 |
2018-02-08 | $37.65 | $37.65 | $36.27 | $36.28 | $34.76 | 395,386 |
2018-02-07 | $37.97 | $38.57 | $37.50 | $37.50 | $35.93 | 432,574 |
2018-02-06 | $36.60 | $37.97 | $36.46 | $37.80 | $36.22 | 281,750 |
2018-02-05 | $37.19 | $37.34 | $36.10 | $36.21 | $34.70 | 860,476 |
2018-02-02 | $37.75 | $37.93 | $37.20 | $37.20 | $35.64 | 504,473 |
2018-02-01 | $37.80 | $38.10 | $37.53 | $37.57 | $36.00 | 307,813 |
2018-01-31 | $38.40 | $38.60 | $37.84 | $38.11 | $36.52 | 220,927 |
2018-01-30 | $38.65 | $38.65 | $38.25 | $38.38 | $36.77 | 334,463 |
2018-01-29 | $39.38 | $39.45 | $39.11 | $39.21 | $37.57 | 162,218 |
2018-01-26 | $39.62 | $39.90 | $39.56 | $39.88 | $38.21 | 327,905 |
2018-01-25 | $39.42 | $39.75 | $39.25 | $39.56 | $37.91 | 324,710 |
2018-01-24 | $39.34 | $39.47 | $39.10 | $39.32 | $37.68 | 227,975 |
2018-01-23 | $39.25 | $39.47 | $39.23 | $39.37 | $37.72 | 240,003 |
2018-01-22 | $39.45 | $39.53 | $39.34 | $39.49 | $37.84 | 254,942 |
2018-01-19 | $39.40 | $39.60 | $39.22 | $39.59 | $37.93 | 178,510 |
2018-01-18 | $39.05 | $39.20 | $38.96 | $39.00 | $37.37 | 172,379 |
2018-01-17 | $39.19 | $39.50 | $39.19 | $39.41 | $37.76 | 193,680 |
2018-01-16 | $39.58 | $39.63 | $39.10 | $39.21 | $37.57 | 260,251 |
2018-01-12 | $39.40 | $39.65 | $39.19 | $39.61 | $37.95 | 156,519 |
2018-01-11 | $39.19 | $39.56 | $39.16 | $39.55 | $37.90 | 222,092 |
2018-01-10 | $39.64 | $39.71 | $39.40 | $39.58 | $37.92 | 204,485 |
2018-01-09 | $39.85 | $39.91 | $39.67 | $39.76 | $38.10 | 343,633 |
2018-01-08 | $39.34 | $39.47 | $39.27 | $39.32 | $37.68 | 184,420 |
2018-01-05 | $39.99 | $40.19 | $39.96 | $40.18 | $38.50 | 236,173 |
2018-01-04 | $39.58 | $39.80 | $39.54 | $39.77 | $38.11 | 410,240 |
2018-01-03 | $39.46 | $39.83 | $39.46 | $39.79 | $38.13 | 170,649 |
2018-01-02 | $39.06 | $39.15 | $38.84 | $39.13 | $37.49 | 225,670 |
2017-12-29 | $38.91 | $39.06 | $38.80 | $38.82 | $37.20 | 147,285 |
2017-12-28 | $38.72 | $38.83 | $38.63 | $38.67 | $37.05 | 126,326 |
2017-12-27 | $38.44 | $38.58 | $38.31 | $38.45 | $36.84 | 137,932 |
2017-12-26 | $38.18 | $38.30 | $38.07 | $38.21 | $36.61 | 108,749 |
2017-12-22 | $38.02 | $38.24 | $38.02 | $38.22 | $36.62 | 121,179 |
2017-12-21 | $37.75 | $37.95 | $37.72 | $37.84 | $36.26 | 171,233 |
2017-12-20 | $37.70 | $37.92 | $37.68 | $37.70 | $36.12 | 140,356 |
2017-12-19 | $37.80 | $37.98 | $37.54 | $37.58 | $36.01 | 271,202 |
2017-12-18 | $37.95 | $38.33 | $37.95 | $38.18 | $36.56 | 384,055 |
2017-12-15 | $37.59 | $37.81 | $37.49 | $37.69 | $36.09 | 343,147 |
2017-12-14 | $37.78 | $37.96 | $37.73 | $37.73 | $36.13 | 253,539 |
2017-12-13 | $37.50 | $37.94 | $37.35 | $37.78 | $36.18 | 362,499 |
2017-12-12 | $37.19 | $37.29 | $37.08 | $37.24 | $35.66 | 198,564 |
2017-12-11 | $37.33 | $37.52 | $37.33 | $37.50 | $35.91 | 238,182 |
2017-12-08 | $37.00 | $37.17 | $36.79 | $37.15 | $35.57 | 192,635 |
2017-12-07 | $36.26 | $36.53 | $36.15 | $36.40 | $34.85 | 258,596 |
2017-12-06 | $36.15 | $36.20 | $36.00 | $36.15 | $34.61 | 286,724 |
2017-12-05 | $36.21 | $36.34 | $36.08 | $36.17 | $34.63 | 141,847 |
2017-12-04 | $36.09 | $36.32 | $35.73 | $35.74 | $34.22 | 244,718 |
2017-12-01 | $36.54 | $36.54 | $36.13 | $36.34 | $34.80 | 345,266 |
2017-11-30 | $36.70 | $36.84 | $36.53 | $36.61 | $35.06 | 323,009 |
2017-11-29 | $37.03 | $37.10 | $36.58 | $36.70 | $35.14 | 376,623 |
2017-11-28 | $37.28 | $37.39 | $37.10 | $37.31 | $35.73 | 223,135 |
2017-11-27 | $37.31 | $37.48 | $37.20 | $37.28 | $35.70 | 211,133 |
2017-11-24 | $37.22 | $37.44 | $37.22 | $37.32 | $35.74 | 74,766 |
2017-11-22 | $37.22 | $37.31 | $37.06 | $37.20 | $35.62 | 135,203 |
2017-11-21 | $37.23 | $37.45 | $37.23 | $37.33 | $35.74 | 121,047 |
2017-11-20 | $37.21 | $37.43 | $37.21 | $37.31 | $35.73 | 180,844 |
2017-11-17 | $37.01 | $37.20 | $36.96 | $37.11 | $35.53 | 182,633 |
2017-11-16 | $36.75 | $36.95 | $36.66 | $36.85 | $35.29 | 301,038 |
2017-11-15 | $36.79 | $36.89 | $36.57 | $36.63 | $35.07 | 165,997 |
2017-11-14 | $36.83 | $36.88 | $36.74 | $36.79 | $35.23 | 355,376 |
2017-11-13 | $36.91 | $37.08 | $36.77 | $36.97 | $35.40 | 162,418 |
2017-11-10 | $37.29 | $37.39 | $37.19 | $37.28 | $35.70 | 205,578 |
2017-11-09 | $37.66 | $37.70 | $37.29 | $37.67 | $36.07 | 231,589 |
2017-11-08 | $37.68 | $37.71 | $37.50 | $37.67 | $36.07 | 207,141 |
2017-11-07 | $37.64 | $37.64 | $37.41 | $37.42 | $35.83 | 186,851 |
2017-11-06 | $37.60 | $38.02 | $37.60 | $38.01 | $36.40 | 282,067 |
2017-11-03 | $37.55 | $37.56 | $37.17 | $37.30 | $35.72 | 201,464 |
2017-11-02 | $37.68 | $37.86 | $37.52 | $37.79 | $36.19 | 235,606 |
2017-11-01 | $37.00 | $37.15 | $36.98 | $37.10 | $35.52 | 168,299 |
2017-10-31 | $36.76 | $37.02 | $36.69 | $37.01 | $35.44 | 268,741 |
2017-10-30 | $36.67 | $36.84 | $36.58 | $36.65 | $35.09 | 88,354 |
2017-10-27 | $36.32 | $36.70 | $36.11 | $36.66 | $35.10 | 332,977 |
2017-10-26 | $36.21 | $36.28 | $35.95 | $35.97 | $34.44 | 183,192 |
2017-10-25 | $36.50 | $36.55 | $36.05 | $36.25 | $34.71 | 270,863 |
2017-10-24 | $36.59 | $36.60 | $36.35 | $36.37 | $34.83 | 508,430 |
2017-10-23 | $37.07 | $37.07 | $36.88 | $36.89 | $35.32 | 62,351 |
2017-10-20 | $37.24 | $37.48 | $37.12 | $37.24 | $35.66 | 123,938 |
2017-10-19 | $37.60 | $37.60 | $37.33 | $37.53 | $35.94 | 90,029 |
2017-10-18 | $37.45 | $37.55 | $37.35 | $37.36 | $35.77 | 168,751 |
2017-10-17 | $37.86 | $37.92 | $37.72 | $37.92 | $36.31 | 221,962 |
2017-10-16 | $37.81 | $37.84 | $37.68 | $37.72 | $36.12 | 351,821 |
2017-10-13 | $37.61 | $37.87 | $37.61 | $37.80 | $36.19 | 139,023 |
2017-10-12 | $37.34 | $37.39 | $37.26 | $37.36 | $35.77 | 89,712 |
2017-10-11 | $37.21 | $37.35 | $37.07 | $37.34 | $35.75 | 117,742 |
2017-10-10 | $37.25 | $37.39 | $37.14 | $37.39 | $35.80 | 172,246 |
2017-10-09 | $37.21 | $37.31 | $37.09 | $37.24 | $35.66 | 85,472 |
2017-10-06 | $37.03 | $37.09 | $36.79 | $37.08 | $35.51 | 111,896 |
2017-10-05 | $37.27 | $37.57 | $37.25 | $37.48 | $35.89 | 309,369 |
2017-10-04 | $37.46 | $37.50 | $37.27 | $37.45 | $35.86 | 481,329 |
2017-10-03 | $37.16 | $37.32 | $37.04 | $37.30 | $35.72 | 126,113 |
2017-10-02 | $36.93 | $37.08 | $36.91 | $36.93 | $35.36 | 120,656 |
2017-09-29 | $36.71 | $37.03 | $36.67 | $36.97 | $35.40 | 184,890 |
2017-09-28 | $36.37 | $36.73 | $36.30 | $36.70 | $35.14 | 289,772 |
2017-09-27 | $36.70 | $36.71 | $36.46 | $36.62 | $35.06 | 210,203 |
2017-09-26 | $36.85 | $36.93 | $36.68 | $36.83 | $35.27 | 220,115 |
2017-09-25 | $37.25 | $37.25 | $36.91 | $37.06 | $35.49 | 273,556 |
2017-09-22 | $37.43 | $37.54 | $37.40 | $37.52 | $35.93 | 89,607 |
2017-09-21 | $37.28 | $37.42 | $37.19 | $37.31 | $35.73 | 161,634 |
2017-09-20 | $37.12 | $37.19 | $36.55 | $36.78 | $35.22 | 227,131 |
2017-09-19 | $37.02 | $37.02 | $36.76 | $36.96 | $35.39 | 217,699 |
2017-09-18 | $37.19 | $37.28 | $37.00 | $37.14 | $35.56 | 81,549 |
2017-09-15 | $36.57 | $36.75 | $36.52 | $36.67 | $35.11 | 68,207 |
2017-09-14 | $36.43 | $36.57 | $36.35 | $36.52 | $34.97 | 127,445 |
2017-09-13 | $36.50 | $36.55 | $36.26 | $36.31 | $34.77 | 151,610 |
2017-09-12 | $36.81 | $36.81 | $36.50 | $36.57 | $35.02 | 75,303 |
2017-09-11 | $36.47 | $36.72 | $36.47 | $36.67 | $35.11 | 195,462 |
2017-09-08 | $36.46 | $36.46 | $36.17 | $36.24 | $34.70 | 195,548 |
2017-09-07 | $36.40 | $36.56 | $36.40 | $36.47 | $34.92 | 169,901 |
2017-09-06 | $35.96 | $36.19 | $35.90 | $36.13 | $34.59 | 129,671 |
2017-09-05 | $36.05 | $36.26 | $35.82 | $36.01 | $34.48 | 143,396 |
2017-09-01 | $35.91 | $35.98 | $35.73 | $35.92 | $34.39 | 92,222 |
2017-08-31 | $35.67 | $35.88 | $35.60 | $35.77 | $34.25 | 108,990 |
2017-08-30 | $35.52 | $35.77 | $35.40 | $35.54 | $34.03 | 129,474 |
2017-08-29 | $35.87 | $35.98 | $35.54 | $35.79 | $34.27 | 181,443 |
2017-08-28 | $36.32 | $36.36 | $36.11 | $36.18 | $34.64 | 140,128 |
2017-08-25 | $36.17 | $36.31 | $36.13 | $36.22 | $34.68 | 137,881 |
2017-08-24 | $36.06 | $36.15 | $35.96 | $36.07 | $34.54 | 105,526 |
2017-08-23 | $35.80 | $36.06 | $35.74 | $35.98 | $34.45 | 136,744 |
2017-08-22 | $35.70 | $35.90 | $35.70 | $35.85 | $34.33 | 135,651 |
2017-08-21 | $35.59 | $35.74 | $35.53 | $35.64 | $34.13 | 110,385 |
2017-08-18 | $35.52 | $35.79 | $35.39 | $35.61 | $34.10 | 212,263 |
2017-08-17 | $35.85 | $35.95 | $35.46 | $35.49 | $33.98 | 222,371 |
2017-08-16 | $35.86 | $35.96 | $35.77 | $35.95 | $34.42 | 183,813 |
2017-08-15 | $35.42 | $35.52 | $35.40 | $35.46 | $33.95 | 58,080 |
2017-08-14 | $35.45 | $35.66 | $35.39 | $35.52 | $34.01 | 211,734 |
2017-08-11 | $35.40 | $35.54 | $35.03 | $35.39 | $33.89 | 193,352 |
2017-08-10 | $35.79 | $35.79 | $35.18 | $35.22 | $33.72 | 188,138 |
2017-08-09 | $36.07 | $36.15 | $35.93 | $36.09 | $34.56 | 90,333 |
2017-08-08 | $36.38 | $36.47 | $36.23 | $36.44 | $34.89 | 86,637 |
2017-08-07 | $36.43 | $36.60 | $36.41 | $36.48 | $34.93 | 143,604 |
2017-08-04 | $36.33 | $36.39 | $36.13 | $36.31 | $34.77 | 77,500 |
2017-08-03 | $36.03 | $36.08 | $35.86 | $36.08 | $34.55 | 180,108 |
2017-08-02 | $36.04 | $36.09 | $35.89 | $36.06 | $34.53 | 112,733 |
2017-08-01 | $35.95 | $36.34 | $35.95 | $36.13 | $34.60 | 105,167 |
2017-07-31 | $36.47 | $36.48 | $36.31 | $36.42 | $34.87 | 213,204 |
2017-07-28 | $36.73 | $36.77 | $36.62 | $36.64 | $35.08 | 90,174 |
2017-07-27 | $36.88 | $36.92 | $36.37 | $36.60 | $35.05 | 201,689 |
2017-07-26 | $36.78 | $37.06 | $36.71 | $36.96 | $35.39 | 114,836 |
2017-07-25 | $36.40 | $36.59 | $36.36 | $36.37 | $34.83 | 60,748 |
2017-07-24 | $36.32 | $36.50 | $36.29 | $36.40 | $34.85 | 233,104 |
2017-07-21 | $36.16 | $36.26 | $36.12 | $36.15 | $34.61 | 62,847 |
2017-07-20 | $36.16 | $36.23 | $35.85 | $36.10 | $34.57 | 235,806 |
2017-07-19 | $36.30 | $36.40 | $36.24 | $36.38 | $34.83 | 74,382 |
2017-07-18 | $36.15 | $36.33 | $36.09 | $36.32 | $34.78 | 60,729 |
2017-07-17 | $36.33 | $36.36 | $36.02 | $36.07 | $34.54 | 143,148 |
2017-07-14 | $36.32 | $36.51 | $36.31 | $36.51 | $34.96 | 130,629 |
2017-07-13 | $36.32 | $36.44 | $36.26 | $36.43 | $34.88 | 156,461 |
2017-07-12 | $36.43 | $36.89 | $36.43 | $36.78 | $35.22 | 233,915 |
2017-07-11 | $35.68 | $35.88 | $35.61 | $35.77 | $34.25 | 120,044 |
2017-07-10 | $35.56 | $35.73 | $35.50 | $35.70 | $34.18 | 300,447 |
2017-07-07 | $35.60 | $36.02 | $35.59 | $35.98 | $34.45 | 510,069 |
2017-07-06 | $35.89 | $35.96 | $35.78 | $35.80 | $34.28 | 78,419 |
2017-07-05 | $35.82 | $36.06 | $35.67 | $35.98 | $34.45 | 149,001 |
2017-07-03 | $35.82 | $36.24 | $35.25 | $35.98 | $34.45 | 90,436 |
2017-06-30 | $35.71 | $36.00 | $35.64 | $35.83 | $34.31 | 143,238 |
2017-06-29 | $35.56 | $35.86 | $35.01 | $35.17 | $33.68 | 243,749 |
2017-06-28 | $36.02 | $36.34 | $36.02 | $36.30 | $34.76 | 114,728 |
2017-06-27 | $36.37 | $36.37 | $35.98 | $36.00 | $34.47 | 160,732 |
2017-06-26 | $36.39 | $36.59 | $36.35 | $36.38 | $34.83 | 298,100 |
2017-06-23 | $36.04 | $36.30 | $36.01 | $36.25 | $34.71 | 156,387 |
2017-06-22 | $36.20 | $36.40 | $36.09 | $36.25 | $34.71 | 237,143 |
2017-06-21 | $36.31 | $36.52 | $36.25 | $36.40 | $34.85 | 96,966 |
2017-06-20 | $36.65 | $36.79 | $36.29 | $36.33 | $34.79 | 176,645 |
2017-06-19 | $37.04 | $37.15 | $36.88 | $36.96 | $35.28 | 308,709 |
2017-06-16 | $36.87 | $37.06 | $36.78 | $37.03 | $35.34 | 272,116 |
2017-06-15 | $37.10 | $37.29 | $36.93 | $37.20 | $35.51 | 262,698 |
2017-06-14 | $37.49 | $37.71 | $37.20 | $37.36 | $35.66 | 311,093 |
2017-06-13 | $37.08 | $37.25 | $37.08 | $37.24 | $35.55 | 207,849 |
2017-06-12 | $37.26 | $37.47 | $37.04 | $37.23 | $35.54 | 295,685 |
2017-06-09 | $37.46 | $37.63 | $37.18 | $37.33 | $35.63 | 155,684 |
2017-06-08 | $37.37 | $37.61 | $37.34 | $37.45 | $35.75 | 135,407 |
2017-06-07 | $37.63 | $37.63 | $37.37 | $37.59 | $35.88 | 98,380 |
2017-06-06 | $37.42 | $37.61 | $37.42 | $37.52 | $35.81 | 45,622 |
2017-06-05 | $37.47 | $37.82 | $37.47 | $37.74 | $36.02 | 122,194 |
2017-06-02 | $37.45 | $37.54 | $37.39 | $37.46 | $35.76 | 197,171 |
2017-06-01 | $36.90 | $37.20 | $36.49 | $37.17 | $35.48 | 238,806 |
2017-05-31 | $36.67 | $36.84 | $36.39 | $36.41 | $34.75 | 196,166 |
2017-05-30 | $36.75 | $36.88 | $36.74 | $36.75 | $35.08 | 286,321 |
2017-05-26 | $37.07 | $37.23 | $36.86 | $36.88 | $35.20 | 209,450 |
2017-05-25 | $36.78 | $36.89 | $36.71 | $36.82 | $35.14 | 125,199 |
2017-05-24 | $36.72 | $36.79 | $36.46 | $36.73 | $35.06 | 208,621 |
2017-05-23 | $36.65 | $36.71 | $36.53 | $36.56 | $34.90 | 94,627 |
2017-05-22 | $36.58 | $36.79 | $36.58 | $36.62 | $34.95 | 84,198 |
2017-05-19 | $36.34 | $36.66 | $36.25 | $36.61 | $34.94 | 231,722 |
2017-05-18 | $35.98 | $36.04 | $35.46 | $35.84 | $34.21 | 414,617 |
2017-05-17 | $36.53 | $36.53 | $36.15 | $36.22 | $34.57 | 214,013 |
2017-05-16 | $36.60 | $36.66 | $36.45 | $36.53 | $34.87 | 195,429 |
2017-05-15 | $36.56 | $36.66 | $36.43 | $36.63 | $34.96 | 109,143 |
2017-05-12 | $36.59 | $36.68 | $36.52 | $36.54 | $34.88 | 479,468 |
2017-05-11 | $36.73 | $36.82 | $36.40 | $36.59 | $34.92 | 389,070 |
2017-05-10 | $36.72 | $36.80 | $36.44 | $36.77 | $35.10 | 146,263 |
2017-05-09 | $37.22 | $37.41 | $37.22 | $37.34 | $35.64 | 197,938 |
2017-05-08 | $37.22 | $37.42 | $37.22 | $37.22 | $35.53 | 142,529 |
2017-05-05 | $36.72 | $37.11 | $36.72 | $37.11 | $35.42 | 150,278 |
2017-05-04 | $36.33 | $36.35 | $36.16 | $36.18 | $34.53 | 176,935 |
2017-05-03 | $36.16 | $36.16 | $36.00 | $36.11 | $34.47 | 83,736 |
2017-05-02 | $36.09 | $36.28 | $36.09 | $36.25 | $34.60 | 121,427 |
2017-05-01 | $35.68 | $36.08 | $35.50 | $36.03 | $34.39 | 82,762 |
2017-04-28 | $35.88 | $35.92 | $35.76 | $35.84 | $34.21 | 76,809 |
2017-04-27 | $36.06 | $36.20 | $35.80 | $35.87 | $34.24 | 291,170 |
2017-04-26 | $36.53 | $36.53 | $36.19 | $36.25 | $34.60 | 225,660 |
2017-04-25 | $36.50 | $36.75 | $36.50 | $36.52 | $34.86 | 180,544 |
2017-04-24 | $35.81 | $36.03 | $35.81 | $35.99 | $34.35 | 150,235 |
2017-04-21 | $35.77 | $35.82 | $35.71 | $35.81 | $34.18 | 140,326 |
2017-04-20 | $35.62 | $35.85 | $35.56 | $35.82 | $34.19 | 120,195 |
2017-04-19 | $35.60 | $35.70 | $35.20 | $35.33 | $33.72 | 221,075 |
2017-04-18 | $35.94 | $35.97 | $35.79 | $35.86 | $34.23 | 158,511 |
2017-04-17 | $36.10 | $36.28 | $36.04 | $36.26 | $34.61 | 190,184 |
2017-04-13 | $36.16 | $36.23 | $35.99 | $36.00 | $34.36 | 84,450 |
2017-04-12 | $36.16 | $36.20 | $35.94 | $36.17 | $34.52 | 203,526 |
2017-04-11 | $36.09 | $36.13 | $35.82 | $36.00 | $34.36 | 152,986 |
2017-04-10 | $35.81 | $36.13 | $35.81 | $36.09 | $34.45 | 271,803 |
2017-04-07 | $35.68 | $35.92 | $35.57 | $35.86 | $34.23 | 138,343 |
2017-04-06 | $35.39 | $35.45 | $35.28 | $35.36 | $33.75 | 193,912 |
2017-04-05 | $35.38 | $35.66 | $35.38 | $35.42 | $33.81 | 596,886 |
2017-04-04 | $34.89 | $35.06 | $34.79 | $34.96 | $33.37 | 682,587 |
2017-04-03 | $34.31 | $34.50 | $34.20 | $34.42 | $32.85 | 122,149 |
2017-03-31 | $34.18 | $34.29 | $34.10 | $34.16 | $32.61 | 115,384 |
2017-03-30 | $34.43 | $34.43 | $34.24 | $34.26 | $32.70 | 231,292 |
2017-03-29 | $34.40 | $34.47 | $34.27 | $34.41 | $32.84 | 111,914 |
2017-03-28 | $34.46 | $34.55 | $34.35 | $34.49 | $32.92 | 138,757 |
2017-03-27 | $34.01 | $34.25 | $33.96 | $34.20 | $32.64 | 116,260 |
2017-03-24 | $34.18 | $34.27 | $34.14 | $34.19 | $32.63 | 97,029 |
2017-03-23 | $34.17 | $34.34 | $34.14 | $34.19 | $32.63 | 108,106 |
2017-03-22 | $33.98 | $34.28 | $33.97 | $34.20 | $32.64 | 334,734 |
2017-03-21 | $34.65 | $34.72 | $34.12 | $34.15 | $32.60 | 276,231 |
2017-03-20 | $34.41 | $34.68 | $34.41 | $34.60 | $33.03 | 168,253 |
2017-03-17 | $34.65 | $34.73 | $34.59 | $34.63 | $33.05 | 133,414 |
2017-03-16 | $34.50 | $34.58 | $34.36 | $34.46 | $32.89 | 210,622 |
2017-03-15 | $33.93 | $34.74 | $33.83 | $34.57 | $33.00 | 325,454 |
2017-03-14 | $33.94 | $34.05 | $33.84 | $33.95 | $32.40 | 303,272 |
2017-03-13 | $33.81 | $34.04 | $33.79 | $34.03 | $32.48 | 202,801 |
2017-03-10 | $33.63 | $33.77 | $33.51 | $33.76 | $32.22 | 216,908 |
2017-03-09 | $33.90 | $34.00 | $33.66 | $33.85 | $32.31 | 181,868 |
2017-03-08 | $34.00 | $34.07 | $33.81 | $33.82 | $32.28 | 121,515 |
2017-03-07 | $34.20 | $34.20 | $33.86 | $33.98 | $32.43 | 190,151 |
2017-03-06 | $34.02 | $34.07 | $33.89 | $34.07 | $32.52 | 232,981 |
2017-03-03 | $33.57 | $33.77 | $33.57 | $33.73 | $32.19 | 405,961 |
2017-03-02 | $33.55 | $33.66 | $33.25 | $33.31 | $31.79 | 241,418 |
2017-03-01 | $33.31 | $33.67 | $33.27 | $33.59 | $32.06 | 221,442 |
2017-02-28 | $33.41 | $33.53 | $33.19 | $33.24 | $31.73 | 165,125 |
2017-02-27 | $33.58 | $33.66 | $33.40 | $33.51 | $31.98 | 335,121 |
2017-02-24 | $33.88 | $33.91 | $33.68 | $33.78 | $32.24 | 105,329 |
2017-02-23 | $34.12 | $34.23 | $34.04 | $34.15 | $32.60 | 144,172 |
2017-02-22 | $33.94 | $33.96 | $33.82 | $33.91 | $32.37 | 133,046 |
2017-02-21 | $33.96 | $33.96 | $33.67 | $33.80 | $32.26 | 158,829 |
2017-02-17 | $33.67 | $33.81 | $33.62 | $33.65 | $32.12 | 418,976 |
2017-02-16 | $34.33 | $34.33 | $33.93 | $33.94 | $32.40 | 417,500 |
2017-02-15 | $33.96 | $33.96 | $33.66 | $33.84 | $32.30 | 351,636 |
2017-02-14 | $34.16 | $34.16 | $33.87 | $34.01 | $32.46 | 140,403 |
2017-02-13 | $34.23 | $34.46 | $34.21 | $34.38 | $32.82 | 113,009 |
2017-02-10 | $34.25 | $34.26 | $34.03 | $34.16 | $32.61 | 100,442 |
2017-02-09 | $34.22 | $34.22 | $34.07 | $34.14 | $32.59 | 107,214 |
2017-02-08 | $34.13 | $34.15 | $33.95 | $34.11 | $32.56 | 37,664 |
2017-02-07 | $34.47 | $34.47 | $34.15 | $34.21 | $32.65 | 228,682 |
2017-02-06 | $34.62 | $34.79 | $34.51 | $34.56 | $32.99 | 21,254 |
2017-02-03 | $34.35 | $34.51 | $34.33 | $34.41 | $32.84 | 125,770 |
2017-02-02 | $34.32 | $34.46 | $34.27 | $34.40 | $32.83 | 58,320 |
2017-02-01 | $34.29 | $34.35 | $34.09 | $34.27 | $32.71 | 156,528 |
2017-01-31 | $34.32 | $34.50 | $34.25 | $34.28 | $32.72 | 155,290 |
2017-01-30 | $34.77 | $34.81 | $34.59 | $34.76 | $33.18 | 108,187 |
2017-01-27 | $34.68 | $34.72 | $34.55 | $34.68 | $33.10 | 108,718 |
2017-01-26 | $34.72 | $34.77 | $34.59 | $34.62 | $33.04 | 121,605 |
2017-01-25 | $35.06 | $35.20 | $34.84 | $35.11 | $33.51 | 157,646 |
2017-01-24 | $34.91 | $35.23 | $34.85 | $35.18 | $33.58 | 246,809 |
2017-01-23 | $34.76 | $34.98 | $34.62 | $34.91 | $33.32 | 154,830 |
2017-01-20 | $34.13 | $34.13 | $33.76 | $33.96 | $32.41 | 140,235 |
2017-01-19 | $33.93 | $33.93 | $33.69 | $33.79 | $32.25 | 197,537 |
2017-01-18 | $33.79 | $34.00 | $33.50 | $33.55 | $32.02 | 226,939 |
2017-01-17 | $33.80 | $34.20 | $33.61 | $33.79 | $32.25 | 200,141 |
2017-01-13 | $34.31 | $34.37 | $34.21 | $34.31 | $32.75 | 338,195 |
2017-01-12 | $34.59 | $34.59 | $34.39 | $34.57 | $33.00 | 152,037 |
2017-01-11 | $34.66 | $34.95 | $34.50 | $34.85 | $33.26 | 155,464 |
2017-01-10 | $34.89 | $35.00 | $34.77 | $34.84 | $33.25 | 216,158 |
2017-01-09 | $34.37 | $34.57 | $34.27 | $34.50 | $32.93 | 191,078 |
2017-01-06 | $34.46 | $34.50 | $34.19 | $34.47 | $32.90 | 297,026 |
2017-01-05 | $34.29 | $34.68 | $34.18 | $34.59 | $33.02 | 577,104 |
2017-01-04 | $33.29 | $33.64 | $33.29 | $33.53 | $32.00 | 341,360 |
2017-01-03 | $32.38 | $32.53 | $32.10 | $32.41 | $30.93 | 183,828 |
2016-12-30 | $32.73 | $32.74 | $32.31 | $32.42 | $30.94 | 101,506 |
2016-12-29 | $32.38 | $32.70 | $32.37 | $32.67 | $31.18 | 190,265 |
2016-12-28 | $31.88 | $32.02 | $31.86 | $31.94 | $30.49 | 110,574 |
2016-12-27 | $31.10 | $31.34 | $31.10 | $31.23 | $29.81 | 109,104 |
2016-12-23 | $30.57 | $30.74 | $30.55 | $30.73 | $29.33 | 156,080 |
2016-12-22 | $30.79 | $31.00 | $30.43 | $30.53 | $29.14 | 249,717 |
2016-12-21 | $31.16 | $31.22 | $31.05 | $31.05 | $29.64 | 81,012 |
2016-12-20 | $31.22 | $31.30 | $31.07 | $31.09 | $29.59 | 132,373 |
2016-12-19 | $31.89 | $31.89 | $31.25 | $31.26 | $29.75 | 294,441 |
2016-12-16 | $32.09 | $32.09 | $31.82 | $31.90 | $30.36 | 142,168 |
2016-12-15 | $32.50 | $32.50 | $31.94 | $32.14 | $30.59 | 253,887 |
2016-12-14 | $32.85 | $32.97 | $32.06 | $32.11 | $30.56 | 236,899 |
2016-12-13 | $32.70 | $32.83 | $32.57 | $32.71 | $31.13 | 216,999 |
2016-12-12 | $32.63 | $32.69 | $32.37 | $32.52 | $30.95 | 270,616 |
2016-12-09 | $33.37 | $33.37 | $33.15 | $33.23 | $31.63 | 163,715 |
2016-12-08 | $33.02 | $33.51 | $33.02 | $33.46 | $31.85 | 420,911 |
2016-12-07 | $32.57 | $33.00 | $32.56 | $32.98 | $31.39 | 220,987 |
2016-12-06 | $32.46 | $32.46 | $32.08 | $32.20 | $30.65 | 177,036 |
2016-12-05 | $32.24 | $32.53 | $32.24 | $32.40 | $30.84 | 139,091 |
2016-12-02 | $32.46 | $32.76 | $32.46 | $32.52 | $30.95 | 199,700 |
2016-12-01 | $32.80 | $32.80 | $32.20 | $32.25 | $30.69 | 179,168 |
2016-11-30 | $32.39 | $32.47 | $32.15 | $32.24 | $30.69 | 152,985 |
2016-11-29 | $32.16 | $32.29 | $32.07 | $32.21 | $30.66 | 119,867 |
2016-11-28 | $32.49 | $32.74 | $32.23 | $32.23 | $30.68 | 120,187 |
2016-11-25 | $32.64 | $33.42 | $32.60 | $32.74 | $31.16 | 115,934 |
2016-11-23 | $32.16 | $32.26 | $31.97 | $32.00 | $30.46 | 191,370 |
2016-11-22 | $32.44 | $32.56 | $32.28 | $32.46 | $30.89 | 193,130 |
2016-11-21 | $33.15 | $33.21 | $32.97 | $33.02 | $31.43 | 133,881 |
2016-11-18 | $33.48 | $33.55 | $33.35 | $33.43 | $31.82 | 106,992 |
2016-11-17 | $33.49 | $33.69 | $33.24 | $33.42 | $31.81 | 218,332 |
2016-11-16 | $33.01 | $33.27 | $32.91 | $33.14 | $31.54 | 234,668 |
2016-11-15 | $32.86 | $33.11 | $32.81 | $33.10 | $31.50 | 252,160 |
2016-11-14 | $32.60 | $32.85 | $32.51 | $32.70 | $31.12 | 498,247 |
2016-11-11 | $32.65 | $32.79 | $32.31 | $32.54 | $30.97 | 651,514 |
2016-11-10 | $34.22 | $34.25 | $33.20 | $33.51 | $31.89 | 524,040 |
2016-11-09 | $34.80 | $35.16 | $34.19 | $34.35 | $32.69 | 964,370 |
2016-11-08 | $35.37 | $35.89 | $35.20 | $35.79 | $34.06 | 329,411 |
2016-11-07 | $34.81 | $35.30 | $34.67 | $35.23 | $33.53 | 563,714 |
2016-11-04 | $34.70 | $34.75 | $34.52 | $34.52 | $32.86 | 493,657 |
2016-11-03 | $34.72 | $34.81 | $34.50 | $34.61 | $32.94 | 352,667 |
2016-11-02 | $34.98 | $35.13 | $34.71 | $34.80 | $33.12 | 594,417 |
2016-11-01 | $35.61 | $35.61 | $34.85 | $35.21 | $33.51 | 339,515 |
2016-10-31 | $35.46 | $35.46 | $35.26 | $35.35 | $33.65 | 222,887 |
2016-10-28 | $35.42 | $35.62 | $35.15 | $35.22 | $33.52 | 337,437 |
2016-10-27 | $35.77 | $35.96 | $35.55 | $35.62 | $33.90 | 265,883 |
2016-10-26 | $36.15 | $36.16 | $35.88 | $36.00 | $34.26 | 323,178 |
2016-10-25 | $36.59 | $36.71 | $36.41 | $36.55 | $34.79 | 757,214 |
2016-10-24 | $36.93 | $36.93 | $36.57 | $36.71 | $34.94 | 223,082 |
2016-10-21 | $36.90 | $36.99 | $36.74 | $36.97 | $35.19 | 529,889 |
2016-10-20 | $37.42 | $37.42 | $37.10 | $37.15 | $35.36 | 309,041 |
2016-10-19 | $37.57 | $37.60 | $37.38 | $37.55 | $35.74 | 333,724 |
2016-10-18 | $36.29 | $36.70 | $36.26 | $36.62 | $34.85 | 482,826 |
2016-10-17 | $35.35 | $35.46 | $35.22 | $35.31 | $33.61 | 386,624 |
2016-10-14 | $35.80 | $35.80 | $35.19 | $35.27 | $33.57 | 663,838 |
2016-10-13 | $35.11 | $35.50 | $35.03 | $35.38 | $33.67 | 258,587 |
2016-10-12 | $35.74 | $35.76 | $35.33 | $35.40 | $33.69 | 764,386 |
2016-10-11 | $36.29 | $36.42 | $35.71 | $35.90 | $34.17 | 404,442 |
2016-10-10 | $36.44 | $36.74 | $36.44 | $36.56 | $34.80 | 132,468 |
2016-10-07 | $36.82 | $36.87 | $36.32 | $36.50 | $34.74 | 230,835 |
2016-10-06 | $36.80 | $37.08 | $36.65 | $36.92 | $35.14 | 624,678 |
2016-10-05 | $37.16 | $37.28 | $36.97 | $37.21 | $35.42 | 156,627 |
2016-10-04 | $37.35 | $37.51 | $36.77 | $36.91 | $35.13 | 311,536 |
2016-10-03 | $37.27 | $37.52 | $37.10 | $37.45 | $35.64 | 493,258 |
2016-09-30 | $37.19 | $37.36 | $37.01 | $37.26 | $35.46 | 551,649 |
2016-09-29 | $37.25 | $37.57 | $37.01 | $37.07 | $35.28 | 688,752 |
2016-09-28 | $36.93 | $37.19 | $36.57 | $37.12 | $35.33 | 233,826 |
2016-09-27 | $36.35 | $36.38 | $36.06 | $36.27 | $34.52 | 207,965 |
2016-09-26 | $37.01 | $37.07 | $36.67 | $36.71 | $34.94 | 147,364 |
2016-09-23 | $37.62 | $37.71 | $37.17 | $37.17 | $35.38 | 291,057 |
2016-09-22 | $38.35 | $38.52 | $38.28 | $38.40 | $36.55 | 291,925 |
2016-09-21 | $37.56 | $38.31 | $37.44 | $38.23 | $36.39 | 224,833 |
2016-09-20 | $37.53 | $37.62 | $37.29 | $37.29 | $35.49 | 160,156 |
2016-09-19 | $36.97 | $37.18 | $36.82 | $36.87 | $35.09 | 174,440 |
2016-09-16 | $36.77 | $36.93 | $36.56 | $36.79 | $35.02 | 319,604 |
2016-09-15 | $37.19 | $37.87 | $37.08 | $37.79 | $35.97 | 597,964 |
2016-09-14 | $36.74 | $37.00 | $36.52 | $36.63 | $34.86 | 405,979 |
2016-09-13 | $36.92 | $36.92 | $36.18 | $36.37 | $34.62 | 379,077 |
2016-09-12 | $36.14 | $36.92 | $36.09 | $36.79 | $35.02 | 406,866 |
2016-09-09 | $37.33 | $37.39 | $36.47 | $36.49 | $34.73 | 452,689 |
2016-09-08 | $37.94 | $37.96 | $37.69 | $37.83 | $36.01 | 281,240 |
2016-09-07 | $37.89 | $38.04 | $37.63 | $37.78 | $35.96 | 594,715 |
2016-09-06 | $38.82 | $38.96 | $38.52 | $38.73 | $36.86 | 474,980 |
2016-09-02 | $39.13 | $39.47 | $39.13 | $39.43 | $37.53 | 292,991 |
2016-09-01 | $38.53 | $38.71 | $38.36 | $38.71 | $36.84 | 484,683 |
2016-08-31 | $38.59 | $38.60 | $38.32 | $38.43 | $36.58 | 251,801 |
2016-08-30 | $39.12 | $39.13 | $38.66 | $38.66 | $36.80 | 215,056 |
2016-08-29 | $39.00 | $39.29 | $39.00 | $39.24 | $37.35 | 197,761 |
2016-08-26 | $39.54 | $39.85 | $38.75 | $39.07 | $37.19 | 406,088 |
2016-08-25 | $39.49 | $39.54 | $39.28 | $39.37 | $37.47 | 639,151 |
2016-08-24 | $39.48 | $39.55 | $39.23 | $39.45 | $37.55 | 373,328 |
2016-08-23 | $40.03 | $40.09 | $39.69 | $39.70 | $37.79 | 213,349 |
2016-08-22 | $39.86 | $39.97 | $39.71 | $39.88 | $37.96 | 262,764 |
2016-08-19 | $39.93 | $40.12 | $39.71 | $40.12 | $38.18 | 294,725 |
2016-08-18 | $40.00 | $40.07 | $39.88 | $40.04 | $38.11 | 186,949 |
2016-08-17 | $39.95 | $39.95 | $39.48 | $39.81 | $37.89 | 183,904 |
2016-08-16 | $40.23 | $40.25 | $39.93 | $39.99 | $38.06 | 201,237 |
2016-08-15 | $39.98 | $40.23 | $39.95 | $40.01 | $38.08 | 171,698 |
2016-08-12 | $39.82 | $39.89 | $39.67 | $39.80 | $37.88 | 194,273 |
2016-08-11 | $39.98 | $40.30 | $39.91 | $40.24 | $38.30 | 207,877 |
2016-08-10 | $40.40 | $40.40 | $40.13 | $40.25 | $38.31 | 146,124 |
2016-08-09 | $40.26 | $40.28 | $40.06 | $40.18 | $38.24 | 195,750 |
2016-08-08 | $40.00 | $40.00 | $39.69 | $39.85 | $37.93 | 164,883 |
2016-08-05 | $39.59 | $39.80 | $39.51 | $39.70 | $37.79 | 170,119 |
2016-08-04 | $39.61 | $39.63 | $39.43 | $39.50 | $37.59 | 546,981 |
2016-08-03 | $38.98 | $39.17 | $38.88 | $39.06 | $37.18 | 462,164 |
2016-08-02 | $39.63 | $39.64 | $38.99 | $39.21 | $37.32 | 610,261 |
2016-08-01 | $39.87 | $39.90 | $39.57 | $39.60 | $37.69 | 888,567 |
2016-07-29 | $39.72 | $39.75 | $39.51 | $39.62 | $37.71 | 589,503 |
2016-07-28 | $39.74 | $39.82 | $39.42 | $39.52 | $37.61 | 609,979 |
2016-07-27 | $40.24 | $40.24 | $39.75 | $39.97 | $38.04 | 397,559 |
2016-07-26 | $39.89 | $40.13 | $39.74 | $39.84 | $37.92 | 371,408 |
2016-07-25 | $40.13 | $40.28 | $39.85 | $40.01 | $38.08 | 196,396 |
2016-07-22 | $40.19 | $40.38 | $40.01 | $40.35 | $38.40 | 228,366 |
2016-07-21 | $40.37 | $40.37 | $40.03 | $40.16 | $38.22 | 224,884 |
2016-07-20 | $40.19 | $40.26 | $40.00 | $40.12 | $38.18 | 156,963 |
2016-07-19 | $40.33 | $40.33 | $40.06 | $40.19 | $38.25 | 197,241 |
2016-07-18 | $40.02 | $40.48 | $39.65 | $40.39 | $38.44 | 252,206 |
2016-07-15 | $40.48 | $40.48 | $40.21 | $40.36 | $38.41 | 327,880 |
2016-07-14 | $39.78 | $40.20 | $39.67 | $40.12 | $38.18 | 296,725 |
2016-07-13 | $39.70 | $39.72 | $39.36 | $39.62 | $37.71 | 205,267 |
2016-07-12 | $39.37 | $39.88 | $39.22 | $39.78 | $37.86 | 599,526 |
2016-07-11 | $39.07 | $39.31 | $39.07 | $39.15 | $37.26 | 397,763 |
2016-07-08 | $38.88 | $39.28 | $38.72 | $39.17 | $37.28 | 295,776 |
2016-07-07 | $38.79 | $38.86 | $38.28 | $38.44 | $36.59 | 186,439 |
2016-07-06 | $38.42 | $38.91 | $38.18 | $38.89 | $37.01 | 337,360 |
2016-07-05 | $39.17 | $39.17 | $38.56 | $38.74 | $36.87 | 295,381 |
2016-07-01 | $39.25 | $39.84 | $39.20 | $39.41 | $37.50 | 416,970 |
2016-06-30 | $38.86 | $39.19 | $38.82 | $39.17 | $37.28 | 403,405 |
2016-06-29 | $38.99 | $39.43 | $38.98 | $39.41 | $37.51 | 393,490 |
2016-06-28 | $38.33 | $38.39 | $38.04 | $38.38 | $36.53 | 263,090 |
2016-06-27 | $37.90 | $37.96 | $37.02 | $37.55 | $35.74 | 308,116 |
2016-06-24 | $38.08 | $39.05 | $37.77 | $37.93 | $36.10 | 401,110 |
2016-06-23 | $39.25 | $39.90 | $39.21 | $39.88 | $37.96 | 1,008,824 |
2016-06-22 | $39.46 | $39.59 | $39.22 | $39.29 | $37.39 | 348,173 |
2016-06-21 | $39.58 | $39.78 | $39.32 | $39.65 | $37.60 | 478,395 |
2016-06-20 | $39.15 | $39.32 | $39.07 | $39.14 | $37.12 | 348,833 |
2016-06-17 | $38.73 | $38.73 | $38.38 | $38.72 | $36.72 | 257,991 |
2016-06-16 | $38.28 | $38.84 | $38.00 | $38.73 | $36.73 | 671,297 |
2016-06-15 | $38.00 | $38.43 | $37.99 | $38.20 | $36.23 | 867,464 |
2016-06-14 | $37.44 | $37.58 | $37.21 | $37.55 | $35.61 | 373,526 |
2016-06-13 | $38.17 | $38.30 | $37.87 | $37.89 | $35.93 | 309,384 |
2016-06-10 | $38.20 | $38.36 | $37.80 | $37.96 | $36.00 | 316,494 |
2016-06-09 | $38.72 | $38.97 | $38.71 | $38.92 | $36.91 | 342,992 |
2016-06-08 | $39.73 | $39.95 | $39.64 | $39.82 | $37.76 | 396,273 |
2016-06-07 | $39.50 | $39.78 | $39.45 | $39.63 | $37.58 | 752,553 |
2016-06-06 | $38.88 | $39.43 | $38.88 | $39.26 | $37.23 | 1,393,924 |
2016-06-03 | $38.25 | $38.51 | $38.05 | $38.49 | $36.50 | 592,006 |
2016-06-02 | $37.62 | $38.03 | $37.57 | $38.00 | $36.04 | 316,244 |
2016-06-01 | $37.49 | $37.68 | $37.44 | $37.58 | $35.64 | 743,300 |
2016-05-31 | $37.29 | $37.39 | $37.13 | $37.35 | $35.42 | 673,390 |
2016-05-27 | $37.26 | $37.42 | $37.10 | $37.10 | $35.18 | 135,638 |
2016-05-26 | $37.13 | $37.20 | $36.85 | $37.17 | $35.25 | 200,594 |
2016-05-25 | $37.40 | $37.47 | $37.29 | $37.33 | $35.40 | 259,819 |
2016-05-24 | $36.95 | $37.30 | $36.83 | $37.17 | $35.25 | 172,144 |
2016-05-23 | $36.46 | $36.67 | $36.34 | $36.40 | $34.52 | 327,843 |
2016-05-20 | $36.58 | $36.65 | $36.38 | $36.50 | $34.62 | 316,487 |
2016-05-19 | $37.03 | $37.13 | $36.72 | $36.84 | $34.94 | 319,006 |
2016-05-18 | $37.55 | $38.01 | $37.24 | $37.46 | $35.53 | 245,773 |
2016-05-17 | $37.69 | $37.79 | $37.30 | $37.42 | $35.49 | 120,678 |
2016-05-16 | $37.67 | $37.99 | $37.65 | $37.95 | $35.99 | 559,455 |
2016-05-13 | $37.27 | $37.38 | $37.00 | $37.07 | $35.16 | 307,999 |
2016-05-12 | $36.74 | $36.84 | $36.44 | $36.63 | $34.74 | 435,328 |
2016-05-11 | $36.65 | $37.03 | $36.65 | $36.89 | $34.99 | 807,632 |
2016-05-10 | $35.23 | $35.51 | $35.16 | $35.42 | $33.59 | 626,718 |
2016-05-09 | $34.26 | $34.28 | $33.58 | $33.65 | $31.91 | 636,721 |
2016-05-06 | $34.38 | $34.49 | $34.17 | $34.41 | $32.63 | 460,069 |
2016-05-05 | $34.14 | $34.35 | $33.82 | $33.97 | $32.22 | 311,534 |
2016-05-04 | $34.37 | $34.37 | $34.01 | $34.10 | $32.34 | 375,097 |
2016-05-03 | $34.58 | $34.58 | $34.15 | $34.21 | $32.44 | 465,014 |
2016-05-02 | $34.77 | $34.77 | $34.41 | $34.59 | $32.80 | 260,241 |
2016-04-29 | $35.16 | $35.24 | $34.76 | $35.03 | $33.22 | 249,727 |
2016-04-28 | $35.39 | $35.54 | $35.18 | $35.23 | $33.41 | 295,671 |
2016-04-27 | $35.35 | $35.69 | $35.13 | $35.53 | $33.70 | 185,726 |
2016-04-26 | $35.56 | $35.64 | $35.37 | $35.51 | $33.68 | 374,947 |
2016-04-25 | $35.75 | $35.75 | $35.33 | $35.38 | $33.55 | 329,521 |
2016-04-22 | $35.90 | $35.95 | $35.60 | $35.62 | $33.78 | 275,856 |
2016-04-21 | $36.00 | $36.03 | $35.59 | $35.74 | $33.89 | 246,283 |
2016-04-20 | $36.16 | $36.32 | $35.99 | $36.06 | $34.20 | 325,158 |
2016-04-19 | $36.22 | $36.38 | $36.08 | $36.31 | $34.44 | 302,230 |
2016-04-18 | $36.36 | $36.58 | $36.23 | $36.42 | $34.54 | 280,570 |
2016-04-15 | $36.80 | $36.89 | $36.43 | $36.44 | $34.56 | 631,677 |
2016-04-14 | $37.21 | $37.26 | $37.07 | $37.09 | $35.17 | 142,124 |
2016-04-13 | $37.33 | $37.39 | $37.11 | $37.25 | $35.33 | 298,286 |
2016-04-12 | $36.84 | $37.18 | $36.65 | $37.05 | $35.14 | 305,486 |
2016-04-11 | $36.72 | $36.95 | $36.56 | $36.68 | $34.79 | 188,884 |
2016-04-08 | $36.30 | $36.44 | $35.97 | $36.02 | $34.16 | 276,125 |
2016-04-07 | $35.97 | $35.97 | $35.43 | $35.54 | $33.70 | 150,036 |
2016-04-06 | $35.70 | $36.05 | $35.45 | $36.02 | $34.16 | 298,739 |
2016-04-05 | $35.86 | $36.01 | $35.53 | $35.58 | $33.74 | 183,721 |
2016-04-04 | $36.54 | $36.54 | $36.07 | $36.12 | $34.25 | 81,405 |
2016-04-01 | $36.12 | $36.62 | $35.90 | $36.60 | $34.71 | 286,203 |
2016-03-31 | $36.73 | $36.92 | $36.54 | $36.65 | $34.76 | 160,641 |
2016-03-30 | $36.83 | $37.08 | $36.83 | $36.87 | $34.97 | 303,297 |
2016-03-29 | $36.23 | $36.79 | $35.94 | $36.75 | $34.85 | 350,362 |
2016-03-28 | $36.24 | $36.27 | $36.07 | $36.21 | $34.34 | 147,048 |
2016-03-24 | $35.97 | $36.06 | $35.75 | $36.00 | $34.14 | 288,560 |
2016-03-23 | $36.53 | $36.56 | $36.17 | $36.20 | $34.33 | 401,340 |
2016-03-22 | $36.51 | $36.66 | $36.37 | $36.46 | $34.58 | 256,520 |
2016-03-21 | $36.86 | $37.09 | $36.80 | $36.87 | $34.97 | 390,947 |
2016-03-18 | $36.45 | $36.81 | $36.45 | $36.56 | $34.67 | 637,893 |
2016-03-17 | $35.79 | $36.54 | $35.79 | $36.41 | $34.53 | 404,129 |
2016-03-16 | $34.89 | $35.73 | $34.66 | $35.64 | $33.80 | 327,382 |
2016-03-15 | $35.26 | $35.38 | $35.18 | $35.34 | $33.52 | 239,015 |
2016-03-14 | $35.50 | $35.50 | $35.22 | $35.29 | $33.47 | 197,234 |
2016-03-11 | $35.30 | $35.57 | $35.27 | $35.51 | $33.68 | 264,792 |
2016-03-10 | $34.93 | $35.02 | $34.33 | $34.63 | $32.84 | 370,283 |
2016-03-09 | $34.23 | $34.43 | $34.09 | $34.16 | $32.40 | 286,165 |
2016-03-08 | $33.78 | $33.81 | $33.55 | $33.66 | $31.92 | 384,887 |
2016-03-07 | $33.82 | $34.14 | $33.75 | $33.97 | $32.22 | 257,199 |
2016-03-04 | $34.02 | $34.62 | $33.99 | $34.32 | $32.55 | 628,641 |
2016-03-03 | $34.15 | $34.34 | $34.01 | $34.28 | $32.51 | 212,863 |
2016-03-02 | $33.35 | $33.79 | $33.32 | $33.76 | $32.02 | 264,406 |
2016-03-01 | $32.90 | $33.45 | $32.89 | $33.35 | $31.63 | 144,010 |
2016-02-29 | $32.56 | $32.88 | $32.47 | $32.62 | $30.94 | 256,823 |
2016-02-26 | $32.94 | $32.99 | $32.66 | $32.68 | $30.99 | 225,455 |
2016-02-25 | $32.75 | $33.03 | $32.60 | $33.01 | $31.31 | 103,033 |
2016-02-24 | $32.44 | $32.88 | $32.07 | $32.84 | $31.14 | 416,658 |
2016-02-23 | $33.12 | $33.23 | $32.81 | $32.82 | $31.13 | 137,620 |
2016-02-22 | $32.96 | $33.25 | $32.95 | $33.23 | $31.51 | 119,798 |
2016-02-19 | $32.73 | $32.96 | $32.53 | $32.81 | $31.12 | 196,801 |
2016-02-18 | $33.20 | $33.33 | $33.03 | $33.19 | $31.48 | 303,313 |
2016-02-17 | $32.94 | $33.30 | $32.83 | $33.21 | $31.50 | 244,459 |
2016-02-16 | $32.66 | $32.87 | $32.48 | $32.77 | $31.08 | 391,745 |
2016-02-12 | $32.24 | $32.52 | $32.08 | $32.49 | $30.81 | 380,429 |
2016-02-11 | $32.01 | $32.35 | $31.83 | $32.14 | $30.48 | 452,299 |
2016-02-10 | $32.13 | $32.64 | $32.06 | $32.18 | $30.52 | 298,374 |
2016-02-09 | $31.69 | $32.32 | $31.62 | $31.96 | $30.31 | 299,361 |
2016-02-08 | $31.69 | $32.06 | $31.49 | $31.94 | $30.29 | 243,295 |
2016-02-05 | $32.27 | $32.45 | $31.94 | $32.17 | $30.51 | 272,958 |
2016-02-04 | $31.74 | $32.34 | $31.74 | $32.23 | $30.57 | 337,129 |
2016-02-03 | $31.08 | $31.74 | $30.62 | $31.71 | $30.07 | 554,635 |
2016-02-02 | $31.67 | $31.67 | $31.01 | $31.06 | $29.46 | 246,199 |
2016-02-01 | $32.02 | $32.11 | $31.65 | $32.04 | $30.39 | 245,141 |
2016-01-29 | $31.71 | $32.33 | $31.71 | $32.29 | $30.62 | 227,491 |
2016-01-28 | $31.64 | $31.66 | $31.20 | $31.24 | $29.63 | 408,090 |
2016-01-27 | $30.88 | $31.17 | $30.46 | $30.66 | $29.08 | 247,918 |
2016-01-26 | $30.27 | $30.50 | $30.20 | $30.38 | $28.81 | 147,620 |
2016-01-25 | $30.29 | $30.40 | $29.88 | $29.98 | $28.43 | 107,778 |
2016-01-22 | $29.84 | $30.04 | $29.60 | $29.86 | $28.32 | 182,428 |
2016-01-21 | $29.31 | $29.78 | $28.98 | $29.32 | $27.81 | 245,123 |
2016-01-20 | $29.79 | $30.02 | $29.02 | $29.77 | $28.23 | 338,502 |
2016-01-19 | $30.53 | $30.53 | $29.88 | $30.06 | $28.51 | 219,250 |
2016-01-15 | $30.33 | $30.39 | $29.89 | $30.10 | $28.55 | 429,121 |
2016-01-14 | $30.50 | $30.94 | $30.12 | $30.83 | $29.24 | 584,225 |
2016-01-13 | $31.35 | $31.46 | $30.55 | $30.60 | $29.02 | 253,166 |
2016-01-12 | $31.13 | $31.13 | $30.54 | $30.81 | $29.22 | 488,680 |
2016-01-11 | $31.00 | $31.00 | $30.39 | $30.68 | $29.10 | 220,163 |
2016-01-08 | $31.95 | $32.00 | $31.27 | $31.33 | $29.71 | 299,010 |
2016-01-07 | $32.39 | $32.73 | $32.02 | $32.04 | $30.39 | 225,792 |
2016-01-06 | $33.23 | $33.32 | $32.85 | $33.06 | $31.35 | 139,815 |
2016-01-05 | $33.42 | $33.74 | $33.42 | $33.58 | $31.85 | 132,335 |
2016-01-04 | $33.35 | $33.38 | $33.00 | $33.38 | $31.66 | 257,783 |
2015-12-31 | $33.90 | $33.98 | $33.70 | $33.74 | $32.00 | 53,646 |
2015-12-30 | $33.94 | $34.17 | $33.87 | $33.92 | $32.17 | 146,205 |
2015-12-29 | $34.14 | $34.35 | $34.14 | $34.19 | $32.42 | 168,358 |
2015-12-28 | $34.23 | $34.34 | $33.94 | $34.14 | $32.37 | 132,410 |
2015-12-24 | $34.42 | $34.65 | $34.28 | $34.50 | $32.72 | 52,270 |
2015-12-23 | $34.39 | $34.55 | $34.27 | $34.50 | $32.72 | 149,945 |
2015-12-22 | $33.98 | $34.19 | $33.75 | $34.16 | $32.40 | 395,201 |
2015-12-21 | $33.75 | $33.90 | $33.44 | $33.75 | $32.01 | 218,627 |
2015-12-18 | $33.67 | $33.78 | $33.20 | $33.26 | $31.42 | 385,975 |
2015-12-17 | $34.12 | $34.29 | $33.58 | $33.59 | $31.74 | 340,371 |
2015-12-16 | $33.78 | $34.20 | $33.53 | $34.02 | $32.15 | 351,395 |
2015-12-15 | $33.36 | $33.72 | $33.36 | $33.57 | $31.72 | 202,803 |
2015-12-14 | $32.79 | $33.24 | $32.63 | $33.17 | $31.34 | 170,798 |
2015-12-11 | $32.86 | $33.00 | $32.40 | $32.51 | $30.72 | 273,867 |
2015-12-10 | $33.57 | $33.95 | $33.52 | $33.72 | $31.86 | 445,861 |
2015-12-09 | $33.66 | $34.09 | $33.42 | $33.63 | $31.78 | 192,464 |
2015-12-08 | $33.56 | $33.87 | $33.25 | $33.81 | $31.95 | 174,822 |
2015-12-07 | $34.20 | $34.26 | $33.94 | $34.10 | $32.22 | 141,672 |
2015-12-04 | $34.28 | $34.83 | $34.07 | $34.77 | $32.86 | 198,276 |
2015-12-03 | $34.78 | $34.89 | $34.09 | $34.32 | $32.43 | 131,318 |
2015-12-02 | $34.86 | $34.91 | $34.52 | $34.64 | $32.73 | 334,250 |
2015-12-01 | $34.66 | $35.07 | $34.66 | $35.06 | $33.13 | 306,399 |
2015-11-30 | $34.00 | $34.42 | $33.81 | $34.35 | $32.46 | 479,550 |
2015-11-27 | $34.32 | $34.46 | $34.18 | $34.24 | $32.35 | 148,673 |
2015-11-25 | $35.00 | $35.08 | $34.78 | $34.95 | $33.03 | 154,484 |
2015-11-24 | $34.34 | $34.85 | $34.25 | $34.75 | $32.84 | 189,027 |
2015-11-23 | $34.48 | $34.73 | $34.44 | $34.50 | $32.60 | 157,964 |
2015-11-20 | $34.49 | $34.70 | $34.43 | $34.52 | $32.62 | 333,095 |
2015-11-19 | $34.09 | $34.50 | $34.09 | $34.31 | $32.42 | 312,950 |
2015-11-18 | $33.77 | $34.22 | $33.71 | $34.20 | $32.32 | 300,561 |
2015-11-17 | $33.95 | $33.96 | $33.69 | $33.83 | $31.97 | 492,085 |
2015-11-16 | $33.53 | $34.14 | $33.33 | $34.13 | $32.25 | 325,817 |
2015-11-13 | $33.63 | $33.79 | $33.37 | $33.53 | $31.68 | 293,092 |
2015-11-12 | $34.01 | $34.01 | $33.54 | $33.64 | $31.79 | 184,343 |
2015-11-11 | $34.04 | $34.29 | $34.03 | $34.20 | $32.32 | 216,681 |
2015-11-10 | $34.09 | $34.18 | $33.91 | $34.01 | $32.14 | 154,361 |
2015-11-09 | $34.81 | $34.87 | $34.04 | $34.09 | $32.21 | 296,546 |
2015-11-06 | $35.11 | $35.13 | $34.75 | $35.05 | $33.12 | 328,191 |
2015-11-05 | $35.44 | $35.52 | $35.20 | $35.24 | $33.30 | 260,278 |
2015-11-04 | $36.24 | $36.24 | $35.51 | $35.56 | $33.60 | 335,079 |
2015-11-03 | $36.03 | $36.37 | $35.89 | $36.29 | $34.29 | 495,462 |
2015-11-02 | $35.78 | $36.31 | $35.78 | $36.24 | $34.24 | 432,233 |
2015-10-30 | $35.37 | $35.49 | $35.18 | $35.21 | $33.27 | 296,154 |
2015-10-29 | $35.45 | $35.65 | $35.07 | $35.36 | $33.41 | 440,305 |
2015-10-28 | $36.61 | $36.61 | $35.64 | $35.79 | $33.82 | 568,896 |
2015-10-27 | $36.82 | $36.82 | $36.47 | $36.62 | $34.60 | 151,862 |
2015-10-26 | $37.08 | $37.17 | $36.92 | $37.04 | $35.00 | 119,968 |
2015-10-23 | $36.73 | $37.09 | $36.62 | $37.04 | $35.00 | 512,153 |
2015-10-22 | $36.03 | $36.58 | $35.95 | $36.43 | $34.42 | 225,876 |
2015-10-21 | $35.93 | $36.14 | $35.70 | $35.70 | $33.73 | 115,200 |
2015-10-20 | $35.81 | $35.93 | $35.74 | $35.78 | $33.81 | 77,066 |
2015-10-19 | $36.05 | $36.05 | $35.76 | $35.91 | $33.93 | 144,498 |
2015-10-16 | $36.16 | $36.39 | $35.99 | $36.36 | $34.36 | 234,374 |
2015-10-15 | $35.87 | $36.63 | $35.82 | $36.59 | $34.58 | 849,892 |
2015-10-14 | $35.65 | $35.80 | $35.44 | $35.49 | $33.54 | 182,154 |
2015-10-13 | $35.64 | $35.98 | $35.51 | $35.60 | $33.64 | 218,688 |
2015-10-12 | $36.74 | $36.74 | $36.33 | $36.43 | $34.42 | 244,255 |
2015-10-09 | $36.89 | $37.28 | $36.74 | $36.75 | $34.73 | 303,815 |
2015-10-08 | $36.27 | $36.95 | $36.13 | $36.86 | $34.83 | 232,385 |
2015-10-07 | $36.22 | $36.61 | $36.00 | $36.51 | $34.50 | 720,140 |
2015-10-06 | $35.80 | $36.00 | $35.67 | $35.85 | $33.88 | 163,439 |
2015-10-05 | $35.27 | $35.98 | $35.27 | $35.87 | $33.90 | 317,867 |
2015-10-02 | $34.01 | $34.93 | $33.63 | $34.93 | $33.01 | 437,922 |
2015-10-01 | $34.28 | $34.37 | $33.84 | $34.17 | $32.29 | 243,877 |
2015-09-30 | $34.45 | $34.56 | $34.10 | $34.39 | $32.50 | 194,360 |
2015-09-29 | $33.95 | $34.45 | $33.87 | $34.22 | $32.34 | 520,755 |
2015-09-28 | $33.83 | $33.83 | $33.21 | $33.45 | $31.61 | 207,281 |
2015-09-25 | $34.46 | $34.47 | $34.07 | $34.10 | $32.22 | 279,628 |
2015-09-24 | $33.82 | $34.05 | $33.57 | $33.97 | $32.10 | 292,360 |
2015-09-23 | $34.61 | $34.70 | $34.20 | $34.22 | $32.34 | 244,643 |
2015-09-22 | $34.55 | $34.69 | $34.42 | $34.65 | $32.74 | 225,566 |
2015-09-21 | $35.49 | $35.61 | $35.27 | $35.41 | $33.46 | 148,370 |
2015-09-18 | $35.73 | $35.88 | $35.09 | $35.15 | $33.21 | 222,359 |
2015-09-17 | $35.65 | $36.55 | $35.49 | $35.75 | $33.78 | 336,054 |
2015-09-16 | $35.50 | $35.73 | $35.30 | $35.54 | $33.58 | 792,086 |
2015-09-15 | $35.17 | $35.64 | $34.97 | $35.50 | $33.55 | 317,743 |
2015-09-14 | $34.83 | $35.00 | $34.67 | $34.79 | $32.87 | 92,886 |
2015-09-11 | $34.16 | $34.74 | $34.16 | $34.70 | $32.79 | 347,143 |
2015-09-10 | $34.06 | $34.38 | $33.88 | $34.27 | $32.38 | 392,367 |
2015-09-09 | $34.37 | $34.51 | $33.56 | $33.59 | $31.74 | 310,888 |
2015-09-08 | $34.27 | $34.51 | $34.10 | $34.49 | $32.59 | 180,670 |
2015-09-04 | $34.71 | $34.81 | $34.05 | $34.28 | $32.39 | 207,335 |
iShares MSCI Philippines ETF (EPHE) News Headlines
Recent iShares MSCI Philippines ETF (EPHE) News
Similar Companies to iShares MSCI Philippines ETF (EPHE) 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 | -- | -- | -- |