WisdomTree India Earnings Fund (EPI) Exchange: NYSE ARCA
Data as of May 2, 2025
$44.83 ($-0.73) -1.60%
WisdomTree India Earnings Fund - Daily Information
Click for more stock information on WisdomTree India Earnings Fund.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $44.64 |
Previous Close | $44.83 |
High | $44.84 |
Low | $44.56 |
Adjusted Open | $44.64 |
Previous Adjusted Close | $44.83 |
Adjusted High | $44.84 |
Adjusted Low | $44.56 |
About WisdomTree India Earnings Fund (EPI)
The Fund employs a “passive management” – or indexing – investment approach designed to track the performance of the Index. The Fund generally uses a representative sampling strategy to achieve its investment objective, meaning it generally will invest in a sample of the securities in the Index whose risk, return and other characteristics resemble the risk, return and other characteristics of the Index as a whole. Under normal circumstances, at least 95% of the Fund’s total assets (exclusive of collateral held from securities lending) will be invested in component securities of the Index and investments that have economic characteristics that are substantially identical to the economic characteristics of such component securities. The Index is a fundamentally weighted index that is comprised of companies incorporated and traded in India that are profitable and that are eligible to be purchased by foreign investors as of the annual Index screening date. To be eligible for inclusion in the Index, a company must meet the following criteria as of the annual Index screening date: (i) incorporation within India; (ii) listing on a major Indian stock exchange; (iii) earnings of at least $5 million during the preceding fiscal year; (iv) market capitalization of at least $200 million; (v) trading of at least 250,000 shares per month for each of the preceding six months; (vi) average daily dollar trading volume of at least $200,000 for each of the preceding six months; and (vii) price to earnings ratio of at least 2. The initial weight of a component in the Index at the annual screening date is based on reported net income in the most recent fiscal year prior to the annual Index screening date. The reported net income number is then multiplied by a second factor developed by Standard & Poor’s called the “Investability Weighting Factor” (“IWF”). The IWF is used to scale the earnings generated by each company by restrictions on shares available to be purchased. The product of the reported net income and IWF is known at the “Earnings Factor.” Companies are weighted by the proportion of each individual earnings factor relative to the sum of all earnings factors within the WisdomTree India Earnings Index. The maximum weight of any one sector in the Index, at the time of the Index’s annual screening date, is capped at 25%; however, sector weights may fluctuate above the specified cap in response to market conditions and/or the application of volume factor adjustments but will be reset at each annual rebalance date. The Index methodology applies a volume factor adjustment to reduce a component security’s weight in the Index and reallocate the reduction in weight pro rata among the other securities if, as of the annual Index screening date, a component security no longer meets certain trading volume thresholds. WisdomTree Investments, Inc. (“WisdomTree Investments”), as Index provider, currently uses Standard & Poor’s Global Industry Classification Standards (“S&P GICS”) to define companies within a sector. The following sectors are included in the Index: consumer discretionary, consumer staples, energy, financials, health care, industrials, information technology, materials, real estate, communication services, and utilities. A sector is comprised of multiple industries. For example, the energy sector is comprised of companies in, among others, the natural gas, oil and petroleum industries.As of June 30, 2020, companies in the energy, financial and information technology sectors comprised a significant portion of the Index. To the extent the Index concentrates (i.e., holds 25% or more of its total assets) in the securities of a particular industry or group of industries, the Fund will concentrate its investments to approximately the same extent as the Index. The Fund seeks to gain exposure to Indian equity securities, in whole or in part, through investments in a subsidiary organized in the Republic of Mauritius, the WisdomTree India Investment Portfolio, Inc. (the “WisdomTree Subsidiary”). The WisdomTree Subsidiary is wholly-owned and controlled by the Fund. Except as noted, references to the investment strategies and risks of the Fund include the investment strategies and risks of the WisdomTree Subsidiary.
Invest in WisdomTree India Earnings Fund (EPI)
Historical Stock Data for WisdomTree India Earnings Fund (EPI)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-25 | $44.64 | $44.84 | $44.56 | $44.83 | $44.83 | 975,231 |
2025-04-24 | $45.18 | $45.60 | $45.14 | $45.56 | $45.56 | 559,745 |
2025-04-23 | $45.26 | $45.33 | $44.94 | $44.94 | $44.94 | 1,055,685 |
2025-04-22 | $45.23 | $45.51 | $45.22 | $45.26 | $45.26 | 1,613,908 |
2025-04-21 | $44.95 | $44.98 | $44.67 | $44.91 | $44.91 | 4,081,070 |
2025-04-17 | $43.88 | $44.31 | $43.88 | $44.04 | $44.04 | 1,411,958 |
2025-04-16 | $43.46 | $43.56 | $42.99 | $43.07 | $43.07 | 1,563,076 |
2025-04-15 | $43.24 | $43.43 | $43.07 | $43.09 | $43.09 | 1,582,339 |
2025-04-14 | $43.20 | $43.29 | $42.95 | $43.10 | $43.10 | 971,365 |
2025-04-11 | $42.30 | $42.79 | $42.15 | $42.73 | $42.73 | 2,049,013 |
2025-04-10 | $42.64 | $42.64 | $41.83 | $42.52 | $42.52 | 2,075,308 |
2025-04-09 | $41.00 | $43.37 | $40.86 | $43.08 | $43.08 | 2,544,590 |
2025-04-08 | $42.44 | $42.44 | $41.08 | $41.30 | $41.30 | 1,579,432 |
2025-04-07 | $41.22 | $42.28 | $40.98 | $41.44 | $41.44 | 1,790,801 |
2025-04-04 | $42.17 | $42.17 | $41.27 | $41.47 | $41.47 | 2,769,512 |
2025-04-03 | $43.61 | $43.72 | $43.50 | $43.50 | $43.50 | 1,243,857 |
2025-04-02 | $43.69 | $44.00 | $43.64 | $43.91 | $43.91 | 791,383 |
2025-04-01 | $43.37 | $43.58 | $43.29 | $43.50 | $43.50 | 737,497 |
2025-03-31 | $43.38 | $43.76 | $43.32 | $43.71 | $43.71 | 726,149 |
2025-03-28 | $43.92 | $43.92 | $43.48 | $43.48 | $43.48 | 642,760 |
2025-03-27 | $43.93 | $44.01 | $43.87 | $43.95 | $43.95 | 593,820 |
2025-03-26 | $43.78 | $43.84 | $43.61 | $43.63 | $43.63 | 809,820 |
2025-03-25 | $44.02 | $44.21 | $43.98 | $44.21 | $44.21 | 1,077,142 |
2025-03-24 | $44.21 | $44.32 | $44.18 | $44.23 | $44.23 | 1,013,103 |
2025-03-21 | $43.59 | $43.70 | $43.49 | $43.60 | $43.60 | 865,812 |
2025-03-20 | $42.83 | $43.03 | $42.79 | $42.93 | $42.93 | 628,745 |
2025-03-19 | $42.68 | $42.95 | $42.59 | $42.85 | $42.85 | 870,727 |
2025-03-18 | $42.15 | $42.32 | $42.10 | $42.20 | $42.20 | 2,084,410 |
2025-03-17 | $41.54 | $41.85 | $41.50 | $41.83 | $41.83 | 1,113,968 |
2025-03-14 | $41.33 | $41.43 | $41.25 | $41.43 | $41.43 | 504,729 |
2025-03-13 | $41.00 | $41.15 | $40.99 | $41.08 | $41.08 | 645,491 |
2025-03-12 | $41.21 | $41.25 | $41.09 | $41.19 | $41.19 | 920,131 |
2025-03-11 | $41.23 | $41.37 | $41.06 | $41.24 | $41.24 | 877,216 |
2025-03-10 | $41.11 | $41.18 | $40.83 | $40.99 | $40.99 | 1,390,668 |
2025-03-07 | $41.58 | $41.69 | $41.31 | $41.67 | $41.67 | 928,619 |
2025-03-06 | $41.50 | $41.70 | $41.39 | $41.39 | $41.39 | 765,656 |
2025-03-05 | $41.01 | $41.42 | $41.01 | $41.30 | $41.30 | 1,098,245 |
2025-03-04 | $40.24 | $40.46 | $39.98 | $40.21 | $40.21 | 1,305,841 |
2025-03-03 | $40.34 | $40.60 | $40.01 | $40.08 | $40.08 | 1,085,784 |
2025-02-28 | $40.30 | $40.57 | $40.14 | $40.55 | $40.55 | 958,676 |
2025-02-27 | $41.02 | $41.10 | $40.86 | $40.88 | $40.88 | 1,053,849 |
2025-02-26 | $41.46 | $41.67 | $41.44 | $41.51 | $41.51 | 972,911 |
2025-02-25 | $41.53 | $41.66 | $41.44 | $41.62 | $41.62 | 866,688 |
2025-02-24 | $41.73 | $41.81 | $41.69 | $41.77 | $41.77 | 763,917 |
2025-02-21 | $42.26 | $42.28 | $41.80 | $41.88 | $41.88 | 1,775,049 |
2025-02-20 | $42.50 | $42.64 | $42.35 | $42.52 | $42.52 | 688,470 |
2025-02-19 | $41.97 | $42.13 | $41.97 | $42.10 | $42.10 | 580,374 |
2025-02-18 | $41.91 | $42.01 | $41.84 | $41.93 | $41.93 | 930,961 |
2025-02-14 | $42.05 | $42.16 | $41.92 | $41.98 | $41.98 | 697,761 |
2025-02-13 | $42.37 | $42.80 | $42.37 | $42.79 | $42.79 | 971,494 |
2025-02-12 | $42.30 | $42.50 | $42.19 | $42.34 | $42.34 | 1,368,725 |
2025-02-11 | $42.81 | $42.81 | $42.65 | $42.73 | $42.73 | 935,189 |
2025-02-10 | $42.97 | $43.13 | $42.95 | $43.13 | $43.13 | 882,337 |
2025-02-07 | $43.40 | $43.43 | $43.02 | $43.08 | $43.08 | 847,788 |
2025-02-06 | $43.45 | $43.49 | $43.39 | $43.42 | $43.42 | 809,757 |
2025-02-05 | $43.74 | $43.78 | $43.60 | $43.74 | $43.74 | 860,459 |
2025-02-04 | $43.59 | $43.79 | $43.56 | $43.79 | $43.79 | 1,007,018 |
2025-02-03 | $43.00 | $43.36 | $42.92 | $43.27 | $43.27 | 1,089,572 |
2025-01-31 | $43.93 | $43.93 | $43.59 | $43.61 | $43.61 | 1,064,871 |
2025-01-30 | $43.47 | $43.62 | $43.47 | $43.57 | $43.57 | 983,526 |
2025-01-29 | $43.07 | $43.21 | $43.07 | $43.14 | $43.14 | 943,909 |
2025-01-28 | $42.62 | $42.80 | $42.62 | $42.73 | $42.73 | 1,101,677 |
2025-01-27 | $42.90 | $43.01 | $42.78 | $42.98 | $42.98 | 904,153 |
2025-01-24 | $43.58 | $43.63 | $43.49 | $43.55 | $43.55 | 749,414 |
2025-01-23 | $43.91 | $44.02 | $43.83 | $43.95 | $43.95 | 634,611 |
2025-01-22 | $43.79 | $43.79 | $43.54 | $43.55 | $43.55 | 1,326,466 |
2025-01-21 | $43.76 | $43.88 | $43.71 | $43.85 | $43.85 | 1,190,074 |
2025-01-17 | $43.99 | $44.13 | $43.91 | $44.03 | $44.03 | 673,208 |
2025-01-16 | $44.11 | $44.11 | $43.89 | $43.91 | $43.91 | 1,061,011 |
2025-01-15 | $44.06 | $44.14 | $43.96 | $43.97 | $43.97 | 765,136 |
2025-01-14 | $43.65 | $43.73 | $43.50 | $43.71 | $43.71 | 841,172 |
2025-01-13 | $43.08 | $43.33 | $43.00 | $43.28 | $43.28 | 956,290 |
2025-01-10 | $44.14 | $44.23 | $43.82 | $43.89 | $43.89 | 2,618,279 |
2025-01-08 | $45.04 | $45.04 | $44.90 | $45.01 | $45.01 | 794,587 |
2025-01-07 | $45.33 | $45.40 | $45.06 | $45.08 | $45.08 | 1,123,950 |
2025-01-06 | $45.24 | $45.37 | $44.97 | $45.06 | $45.06 | 1,096,748 |
2025-01-03 | $45.91 | $45.97 | $45.77 | $45.84 | $45.84 | 613,636 |
2025-01-02 | $45.97 | $46.06 | $45.76 | $45.81 | $45.81 | 1,332,019 |
2024-12-31 | $45.26 | $45.38 | $45.21 | $45.27 | $45.27 | 686,523 |
2024-12-30 | $45.18 | $45.18 | $44.98 | $45.09 | $45.09 | 1,442,186 |
2024-12-27 | $45.57 | $45.65 | $45.50 | $45.64 | $45.64 | 774,871 |
2024-12-26 | $45.84 | $45.84 | $45.70 | $45.82 | $45.82 | 685,720 |
2024-12-24 | $45.84 | $46.05 | $45.83 | $46.02 | $45.90 | 277,087 |
2024-12-23 | $45.73 | $46.00 | $45.73 | $45.99 | $45.87 | 630,424 |
2024-12-20 | $45.96 | $46.33 | $45.86 | $46.12 | $46.00 | 1,033,056 |
2024-12-19 | $46.52 | $46.64 | $46.35 | $46.38 | $46.26 | 1,950,399 |
2024-12-18 | $46.94 | $47.00 | $46.13 | $46.23 | $46.11 | 2,668,541 |
2024-12-17 | $47.27 | $47.29 | $47.16 | $47.20 | $47.08 | 956,531 |
2024-12-16 | $47.70 | $47.74 | $47.65 | $47.70 | $47.57 | 833,798 |
2024-12-13 | $47.84 | $47.86 | $47.69 | $47.70 | $47.57 | 2,971,198 |
2024-12-12 | $47.65 | $47.66 | $47.52 | $47.58 | $47.46 | 1,650,673 |
2024-12-11 | $48.11 | $48.11 | $47.95 | $48.01 | $47.88 | 1,084,152 |
2024-12-10 | $47.91 | $47.94 | $47.80 | $47.87 | $47.74 | 937,593 |
2024-12-09 | $48.05 | $48.12 | $47.92 | $47.94 | $47.81 | 917,139 |
2024-12-06 | $48.18 | $48.18 | $47.97 | $47.99 | $47.86 | 492,697 |
2024-12-05 | $48.01 | $48.09 | $47.97 | $48.05 | $47.92 | 982,919 |
2024-12-04 | $47.66 | $47.69 | $47.59 | $47.66 | $47.53 | 463,170 |
2024-12-03 | $47.50 | $47.58 | $47.43 | $47.58 | $47.46 | 1,064,922 |
2024-12-02 | $47.24 | $47.32 | $47.11 | $47.26 | $47.14 | 851,794 |
2024-11-29 | $47.04 | $47.43 | $47.00 | $47.38 | $47.38 | 429,875 |
2024-11-27 | $47.36 | $47.44 | $47.16 | $47.33 | $47.33 | 907,698 |
2024-11-26 | $47.22 | $47.23 | $47.06 | $47.14 | $47.14 | 894,736 |
2024-11-25 | $47.09 | $47.39 | $47.09 | $47.29 | $47.29 | 1,386,524 |
2024-11-22 | $46.35 | $46.64 | $46.35 | $46.61 | $46.61 | 969,591 |
2024-11-21 | $45.76 | $45.81 | $45.51 | $45.78 | $45.78 | 1,087,851 |
2024-11-20 | $46.23 | $46.23 | $46.08 | $46.16 | $46.16 | 1,156,071 |
2024-11-19 | $45.74 | $46.19 | $45.72 | $46.06 | $46.06 | 3,314,317 |
2024-11-18 | $45.68 | $45.79 | $45.62 | $45.74 | $45.74 | 1,242,384 |
2024-11-15 | $45.77 | $45.77 | $45.44 | $45.51 | $45.51 | 1,733,115 |
2024-11-14 | $45.67 | $45.89 | $45.67 | $45.80 | $45.80 | 1,883,160 |
2024-11-13 | $45.76 | $45.84 | $45.67 | $45.76 | $45.76 | 1,420,358 |
2024-11-12 | $46.57 | $46.57 | $46.29 | $46.36 | $46.36 | 1,243,411 |
2024-11-11 | $46.97 | $47.06 | $46.93 | $46.97 | $46.97 | 1,400,082 |
2024-11-08 | $47.23 | $47.23 | $46.86 | $46.96 | $46.96 | 1,238,885 |
2024-11-07 | $47.60 | $47.65 | $47.36 | $47.61 | $47.61 | 2,121,315 |
2024-11-06 | $47.89 | $47.89 | $47.63 | $47.82 | $47.82 | 1,684,659 |
2024-11-05 | $47.25 | $47.38 | $47.11 | $47.34 | $47.34 | 596,832 |
2024-11-04 | $47.03 | $47.07 | $46.82 | $46.82 | $46.82 | 799,217 |
2024-11-01 | $47.60 | $47.62 | $47.32 | $47.38 | $47.38 | 518,513 |
2024-10-31 | $47.48 | $47.50 | $47.22 | $47.36 | $47.36 | 1,133,450 |
2024-10-30 | $47.41 | $47.50 | $47.33 | $47.33 | $47.33 | 605,898 |
2024-10-29 | $47.50 | $47.55 | $47.40 | $47.47 | $47.47 | 2,420,941 |
2024-10-28 | $47.16 | $47.36 | $47.11 | $47.28 | $47.28 | 967,095 |
2024-10-25 | $46.96 | $47.00 | $46.78 | $46.82 | $46.82 | 1,265,449 |
2024-10-24 | $47.54 | $47.59 | $47.47 | $47.57 | $47.57 | 529,886 |
2024-10-23 | $47.39 | $47.55 | $47.31 | $47.54 | $47.54 | 4,946,433 |
2024-10-22 | $47.69 | $47.69 | $47.50 | $47.69 | $47.69 | 2,072,479 |
2024-10-21 | $48.41 | $48.46 | $48.33 | $48.45 | $48.45 | 618,580 |
2024-10-18 | $48.86 | $48.88 | $48.67 | $48.71 | $48.71 | 1,331,647 |
2024-10-17 | $48.75 | $48.75 | $48.52 | $48.57 | $48.57 | 645,929 |
2024-10-16 | $49.11 | $49.18 | $49.04 | $49.15 | $49.15 | 346,111 |
2024-10-15 | $49.22 | $49.27 | $49.05 | $49.09 | $49.09 | 493,580 |
2024-10-14 | $49.29 | $49.36 | $49.24 | $49.34 | $49.34 | 395,033 |
2024-10-11 | $49.12 | $49.27 | $49.05 | $49.27 | $49.27 | 777,186 |
2024-10-10 | $49.14 | $49.16 | $49.01 | $49.07 | $49.07 | 599,705 |
2024-10-09 | $49.12 | $49.34 | $49.06 | $49.25 | $49.25 | 404,604 |
2024-10-08 | $49.08 | $49.14 | $48.90 | $49.03 | $49.03 | 644,017 |
2024-10-07 | $48.61 | $48.61 | $48.15 | $48.15 | $48.15 | 930,990 |
2024-10-04 | $49.42 | $49.46 | $49.26 | $49.38 | $49.38 | 431,464 |
2024-10-03 | $49.70 | $49.77 | $49.45 | $49.59 | $49.59 | 508,592 |
2024-10-02 | $50.15 | $50.15 | $49.70 | $49.89 | $49.89 | 769,288 |
2024-10-01 | $50.54 | $50.54 | $49.93 | $50.07 | $50.07 | 718,419 |
2024-09-30 | $50.48 | $50.48 | $50.25 | $50.46 | $50.46 | 650,036 |
2024-09-27 | $50.95 | $50.98 | $50.78 | $50.82 | $50.82 | 452,335 |
2024-09-26 | $50.99 | $50.99 | $50.71 | $50.77 | $50.77 | 797,223 |
2024-09-25 | $50.89 | $50.89 | $50.63 | $50.67 | $50.67 | 786,832 |
2024-09-24 | $50.82 | $50.82 | $50.52 | $50.58 | $50.58 | 2,003,490 |
2024-09-23 | $50.72 | $50.73 | $50.58 | $50.62 | $50.62 | 489,094 |
2024-09-20 | $50.15 | $50.27 | $50.04 | $50.18 | $50.18 | 617,597 |
2024-09-19 | $49.64 | $49.74 | $49.45 | $49.69 | $49.69 | 1,039,006 |
2024-09-18 | $49.73 | $49.87 | $49.42 | $49.44 | $49.44 | 1,594,432 |
2024-09-17 | $50.03 | $50.07 | $49.81 | $49.87 | $49.87 | 450,171 |
2024-09-16 | $49.76 | $50.02 | $49.76 | $50.00 | $50.00 | 375,086 |
2024-09-13 | $49.63 | $49.78 | $49.61 | $49.74 | $49.74 | 525,576 |
2024-09-12 | $49.27 | $49.54 | $49.27 | $49.52 | $49.52 | 818,308 |
2024-09-11 | $48.78 | $49.04 | $48.46 | $49.01 | $49.01 | 852,792 |
2024-09-10 | $49.13 | $49.22 | $48.97 | $49.20 | $49.20 | 606,211 |
2024-09-09 | $48.83 | $49.04 | $48.82 | $48.90 | $48.90 | 535,901 |
2024-09-06 | $49.10 | $49.10 | $48.57 | $48.64 | $48.64 | 920,925 |
2024-09-05 | $49.50 | $49.58 | $49.36 | $49.38 | $49.38 | 714,092 |
2024-09-04 | $49.53 | $49.72 | $49.52 | $49.66 | $49.66 | 669,610 |
2024-09-03 | $49.85 | $49.85 | $49.44 | $49.55 | $49.55 | 1,184,214 |
2024-08-30 | $49.93 | $50.09 | $49.86 | $49.97 | $49.97 | 988,996 |
2024-08-29 | $49.60 | $49.72 | $49.53 | $49.53 | $49.53 | 699,361 |
2024-08-28 | $49.57 | $49.67 | $49.47 | $49.58 | $49.58 | 817,240 |
2024-08-27 | $49.62 | $49.68 | $49.51 | $49.65 | $49.65 | 613,063 |
2024-08-26 | $49.77 | $49.79 | $49.58 | $49.64 | $49.64 | 428,878 |
2024-08-23 | $49.30 | $49.56 | $49.27 | $49.52 | $49.52 | 1,155,888 |
2024-08-22 | $49.33 | $49.41 | $49.17 | $49.22 | $49.22 | 3,856,723 |
2024-08-21 | $49.36 | $49.51 | $49.30 | $49.49 | $49.49 | 886,660 |
2024-08-20 | $49.16 | $49.25 | $49.05 | $49.12 | $49.12 | 2,173,375 |
2024-08-19 | $49.00 | $49.16 | $48.94 | $49.06 | $49.06 | 1,082,192 |
2024-08-16 | $48.71 | $48.84 | $48.64 | $48.82 | $48.82 | 446,974 |
2024-08-15 | $48.23 | $48.49 | $48.15 | $48.43 | $48.43 | 590,903 |
2024-08-14 | $47.97 | $47.97 | $47.81 | $47.90 | $47.90 | 830,521 |
2024-08-13 | $48.18 | $48.28 | $48.08 | $48.25 | $48.25 | 546,230 |
2024-08-12 | $48.49 | $48.60 | $48.40 | $48.46 | $48.46 | 469,133 |
2024-08-09 | $48.36 | $48.52 | $48.24 | $48.45 | $48.45 | 888,163 |
2024-08-08 | $48.12 | $48.42 | $48.07 | $48.36 | $48.36 | 666,485 |
2024-08-07 | $48.44 | $48.47 | $47.90 | $47.90 | $47.90 | 1,143,765 |
2024-08-06 | $47.50 | $47.91 | $47.43 | $47.63 | $47.63 | 1,141,000 |
2024-08-05 | $46.99 | $47.74 | $46.78 | $47.41 | $47.41 | 1,957,273 |
2024-08-02 | $49.02 | $49.08 | $48.61 | $48.87 | $48.87 | 2,130,676 |
2024-08-01 | $49.77 | $49.83 | $49.33 | $49.45 | $49.45 | 1,220,942 |
2024-07-31 | $49.80 | $50.10 | $49.80 | $49.99 | $49.99 | 763,287 |
2024-07-30 | $49.60 | $49.62 | $49.39 | $49.53 | $49.53 | 829,150 |
2024-07-29 | $49.35 | $49.42 | $49.25 | $49.38 | $49.38 | 581,562 |
2024-07-26 | $49.20 | $49.32 | $49.14 | $49.29 | $49.29 | 3,881,747 |
2024-07-25 | $48.47 | $48.70 | $48.46 | $48.54 | $48.54 | 913,354 |
2024-07-24 | $48.83 | $48.83 | $48.36 | $48.39 | $48.39 | 1,184,890 |
2024-07-23 | $48.97 | $48.97 | $48.23 | $48.43 | $48.43 | 2,630,466 |
2024-07-22 | $49.27 | $49.33 | $49.14 | $49.24 | $49.24 | 848,510 |
2024-07-19 | $49.02 | $49.05 | $48.73 | $48.75 | $48.75 | 1,153,579 |
2024-07-18 | $50.00 | $50.03 | $49.68 | $49.73 | $49.73 | 1,133,536 |
2024-07-17 | $49.98 | $50.06 | $49.90 | $49.94 | $49.94 | 1,122,858 |
2024-07-16 | $49.94 | $50.23 | $49.86 | $50.19 | $50.19 | 1,206,892 |
2024-07-15 | $49.96 | $49.99 | $49.83 | $49.93 | $49.93 | 1,155,055 |
2024-07-12 | $49.72 | $49.93 | $49.72 | $49.77 | $49.77 | 979,179 |
2024-07-11 | $49.58 | $49.69 | $49.50 | $49.63 | $49.63 | 1,079,401 |
2024-07-10 | $49.26 | $49.27 | $49.11 | $49.26 | $49.26 | 1,030,849 |
2024-07-09 | $49.46 | $49.51 | $49.37 | $49.46 | $49.46 | 1,434,070 |
2024-07-08 | $49.36 | $49.49 | $49.25 | $49.26 | $49.26 | 1,291,824 |
2024-07-05 | $49.32 | $49.35 | $49.14 | $49.35 | $49.35 | 978,185 |
2024-07-03 | $48.91 | $49.11 | $48.90 | $49.09 | $49.09 | 728,065 |
2024-07-02 | $48.69 | $48.85 | $48.60 | $48.79 | $48.79 | 830,166 |
2024-07-01 | $48.53 | $48.66 | $48.49 | $48.60 | $48.60 | 1,481,253 |
2024-06-28 | $48.31 | $48.44 | $48.19 | $48.28 | $48.28 | 1,245,342 |
2024-06-27 | $48.28 | $48.33 | $48.13 | $48.24 | $48.24 | 2,762,576 |
2024-06-26 | $47.86 | $47.86 | $47.70 | $47.78 | $47.78 | 519,599 |
2024-06-25 | $47.84 | $47.84 | $47.71 | $47.77 | $47.77 | 666,161 |
2024-06-24 | $47.86 | $48.00 | $47.78 | $47.84 | $47.84 | 737,737 |
2024-06-21 | $47.72 | $47.72 | $47.50 | $47.52 | $47.52 | 704,821 |
2024-06-20 | $47.84 | $47.84 | $47.58 | $47.72 | $47.72 | 910,628 |
2024-06-18 | $47.94 | $48.09 | $47.90 | $48.06 | $48.06 | 1,072,547 |
2024-06-17 | $47.79 | $47.92 | $47.70 | $47.87 | $47.87 | 1,612,467 |
2024-06-14 | $47.46 | $47.82 | $47.41 | $47.81 | $47.81 | 2,284,019 |
2024-06-13 | $47.41 | $47.41 | $47.19 | $47.30 | $47.30 | 1,206,078 |
2024-06-12 | $47.41 | $47.49 | $47.29 | $47.37 | $47.37 | 1,149,336 |
2024-06-11 | $46.81 | $46.87 | $46.64 | $46.85 | $46.85 | 1,002,739 |
2024-06-10 | $46.61 | $46.72 | $46.55 | $46.63 | $46.63 | 1,204,378 |
2024-06-07 | $46.56 | $46.65 | $46.42 | $46.47 | $46.47 | 1,451,526 |
2024-06-06 | $45.83 | $46.00 | $45.76 | $45.89 | $45.89 | 1,477,801 |
2024-06-05 | $45.26 | $45.56 | $45.12 | $45.55 | $45.55 | 3,454,999 |
2024-06-04 | $43.81 | $44.19 | $43.60 | $44.14 | $44.14 | 4,879,096 |
2024-06-03 | $47.67 | $47.74 | $47.48 | $47.70 | $47.70 | 2,035,836 |
2024-05-31 | $45.93 | $45.93 | $45.62 | $45.89 | $45.89 | 1,180,484 |
2024-05-30 | $45.78 | $45.83 | $45.66 | $45.81 | $45.81 | 804,309 |
2024-05-29 | $46.00 | $46.03 | $45.91 | $45.99 | $45.99 | 787,390 |
2024-05-28 | $46.48 | $46.48 | $46.06 | $46.16 | $46.16 | 935,957 |
2024-05-24 | $46.71 | $46.84 | $46.67 | $46.76 | $46.76 | 916,498 |
2024-05-23 | $46.74 | $46.78 | $46.42 | $46.48 | $46.48 | 931,909 |
2024-05-22 | $46.15 | $46.20 | $46.07 | $46.17 | $46.17 | 677,736 |
2024-05-21 | $46.05 | $46.19 | $46.02 | $46.11 | $46.11 | 703,903 |
2024-05-20 | $45.78 | $45.88 | $45.77 | $45.83 | $45.83 | 587,829 |
2024-05-17 | $45.50 | $45.68 | $45.48 | $45.65 | $45.65 | 586,110 |
2024-05-16 | $45.14 | $45.18 | $45.09 | $45.12 | $45.12 | 495,115 |
2024-05-15 | $44.92 | $45.06 | $44.89 | $45.03 | $45.03 | 799,227 |
2024-05-14 | $44.67 | $44.81 | $44.64 | $44.79 | $44.79 | 657,694 |
2024-05-13 | $44.16 | $44.31 | $44.14 | $44.18 | $44.18 | 451,632 |
2024-05-10 | $44.14 | $44.15 | $43.86 | $43.90 | $43.90 | 850,165 |
2024-05-09 | $44.05 | $44.12 | $43.97 | $44.07 | $44.07 | 799,586 |
2024-05-08 | $44.46 | $44.66 | $44.45 | $44.55 | $44.55 | 1,440,402 |
2024-05-07 | $44.40 | $44.46 | $44.30 | $44.42 | $44.42 | 1,080,652 |
2024-05-06 | $45.10 | $45.11 | $44.92 | $45.02 | $45.02 | 1,533,650 |
2024-05-03 | $45.48 | $45.56 | $45.41 | $45.56 | $45.56 | 1,121,062 |
2024-05-02 | $45.55 | $45.75 | $45.45 | $45.70 | $45.70 | 1,491,970 |
2024-05-01 | $45.24 | $45.41 | $45.15 | $45.24 | $45.24 | 665,798 |
2024-04-30 | $45.36 | $45.36 | $45.15 | $45.16 | $45.16 | 858,922 |
2024-04-29 | $45.29 | $45.46 | $45.29 | $45.45 | $45.45 | 1,659,210 |
2024-04-26 | $45.18 | $45.26 | $45.11 | $45.22 | $45.22 | 1,982,681 |
2024-04-25 | $44.74 | $45.08 | $44.72 | $45.06 | $45.06 | 684,215 |
2024-04-24 | $44.66 | $44.71 | $44.55 | $44.70 | $44.70 | 741,138 |
2024-04-23 | $44.40 | $44.65 | $44.36 | $44.62 | $44.62 | 1,058,795 |
2024-04-22 | $44.28 | $44.51 | $44.25 | $44.46 | $44.46 | 601,479 |
2024-04-19 | $43.83 | $44.06 | $43.83 | $44.01 | $44.01 | 699,859 |
2024-04-18 | $43.77 | $43.95 | $43.61 | $43.81 | $43.81 | 669,900 |
2024-04-17 | $43.98 | $43.98 | $43.75 | $43.77 | $43.77 | 613,697 |
2024-04-16 | $43.95 | $44.00 | $43.81 | $43.90 | $43.90 | 782,268 |
2024-04-15 | $44.26 | $44.26 | $43.86 | $43.87 | $43.87 | 648,845 |
2024-04-12 | $44.40 | $44.40 | $43.98 | $44.04 | $44.04 | 604,522 |
2024-04-11 | $44.56 | $44.73 | $44.37 | $44.69 | $44.69 | 627,177 |
2024-04-10 | $44.53 | $44.62 | $44.35 | $44.62 | $44.62 | 885,171 |
2024-04-09 | $44.80 | $44.83 | $44.62 | $44.82 | $44.82 | 490,983 |
2024-04-08 | $44.75 | $44.86 | $44.57 | $44.79 | $44.79 | 514,334 |
2024-04-05 | $44.38 | $44.55 | $44.27 | $44.47 | $44.47 | 533,268 |
2024-04-04 | $44.33 | $44.47 | $44.03 | $44.03 | $44.03 | 749,082 |
2024-04-03 | $44.10 | $44.30 | $44.04 | $44.21 | $44.21 | 748,602 |
2024-04-02 | $43.95 | $44.01 | $43.87 | $43.88 | $43.88 | 733,771 |
2024-04-01 | $43.90 | $44.00 | $43.66 | $43.70 | $43.70 | 1,549,908 |
2024-03-28 | $43.48 | $43.60 | $43.47 | $43.56 | $43.56 | 702,999 |
2024-03-27 | $43.20 | $43.20 | $43.07 | $43.16 | $43.16 | 751,924 |
2024-03-26 | $42.94 | $42.98 | $42.87 | $42.89 | $42.89 | 536,198 |
2024-03-25 | $42.69 | $42.77 | $42.66 | $42.72 | $42.72 | 619,524 |
2024-03-22 | $42.79 | $42.79 | $42.61 | $42.66 | $42.66 | 867,611 |
2024-03-21 | $42.95 | $42.96 | $42.73 | $42.73 | $42.73 | 626,224 |
2024-03-20 | $42.30 | $42.65 | $42.30 | $42.59 | $42.59 | 773,254 |
2024-03-19 | $42.24 | $42.31 | $42.09 | $42.27 | $42.27 | 3,269,839 |
2024-03-18 | $42.84 | $42.89 | $42.68 | $42.74 | $42.74 | 1,416,230 |
2024-03-15 | $42.83 | $42.88 | $42.52 | $42.57 | $42.57 | 2,941,424 |
2024-03-14 | $42.99 | $43.16 | $42.72 | $42.78 | $42.78 | 3,069,169 |
2024-03-13 | $42.72 | $42.72 | $42.36 | $42.48 | $42.48 | 2,104,066 |
2024-03-12 | $44.16 | $44.16 | $43.82 | $43.99 | $43.99 | 811,888 |
2024-03-11 | $44.35 | $44.35 | $44.17 | $44.25 | $44.25 | 1,221,363 |
2024-03-08 | $44.91 | $45.02 | $44.81 | $44.87 | $44.87 | 2,964,384 |
2024-03-07 | $44.73 | $44.90 | $44.68 | $44.87 | $44.87 | 1,230,274 |
2024-03-06 | $44.73 | $44.77 | $44.65 | $44.71 | $44.71 | 1,174,404 |
2024-03-05 | $44.71 | $44.83 | $44.57 | $44.61 | $44.61 | 1,873,480 |
2024-03-04 | $44.61 | $44.66 | $44.56 | $44.64 | $44.64 | 1,347,303 |
2024-03-01 | $44.42 | $44.55 | $44.35 | $44.50 | $44.50 | 985,682 |
2024-02-29 | $43.86 | $43.87 | $43.66 | $43.73 | $43.73 | 1,362,525 |
2024-02-28 | $43.70 | $43.70 | $43.42 | $43.64 | $43.64 | 1,335,161 |
2024-02-27 | $44.22 | $44.24 | $44.13 | $44.22 | $44.22 | 844,550 |
2024-02-26 | $44.21 | $44.26 | $44.16 | $44.24 | $44.24 | 829,053 |
2024-02-23 | $44.43 | $44.50 | $44.37 | $44.47 | $44.47 | 678,616 |
2024-02-22 | $44.37 | $44.51 | $44.29 | $44.51 | $44.51 | 1,170,945 |
2024-02-21 | $44.01 | $44.06 | $43.86 | $44.01 | $44.01 | 876,464 |
2024-02-20 | $44.40 | $44.49 | $44.36 | $44.44 | $44.44 | 1,813,045 |
2024-02-16 | $44.09 | $44.25 | $44.07 | $44.16 | $44.16 | 794,057 |
2024-02-15 | $43.94 | $44.12 | $43.90 | $44.11 | $44.11 | 1,152,433 |
2024-02-14 | $43.48 | $43.59 | $43.47 | $43.57 | $43.57 | 974,146 |
2024-02-13 | $42.66 | $42.79 | $42.41 | $42.55 | $42.55 | 951,102 |
2024-02-12 | $42.97 | $43.04 | $42.81 | $42.95 | $42.95 | 1,165,052 |
2024-02-09 | $43.57 | $43.73 | $43.44 | $43.71 | $43.71 | 776,440 |
2024-02-08 | $43.79 | $43.79 | $43.66 | $43.72 | $43.72 | 919,564 |
2024-02-07 | $43.93 | $44.00 | $43.86 | $43.92 | $43.92 | 1,084,841 |
2024-02-06 | $43.83 | $44.08 | $43.83 | $44.03 | $44.03 | 1,167,293 |
2024-02-05 | $43.31 | $43.39 | $43.22 | $43.35 | $43.35 | 787,949 |
2024-02-02 | $43.23 | $43.42 | $43.07 | $43.39 | $43.39 | 1,076,099 |
2024-02-01 | $42.87 | $43.08 | $42.78 | $43.07 | $43.07 | 1,310,298 |
2024-01-31 | $42.82 | $42.95 | $42.58 | $42.69 | $42.69 | 1,050,847 |
2024-01-30 | $42.37 | $42.37 | $42.06 | $42.33 | $42.33 | 1,013,847 |
2024-01-29 | $42.58 | $42.67 | $42.47 | $42.63 | $42.63 | 817,796 |
2024-01-26 | $41.77 | $41.99 | $41.74 | $41.85 | $41.85 | 950,338 |
2024-01-25 | $41.74 | $41.83 | $41.67 | $41.76 | $41.76 | 724,615 |
2024-01-24 | $41.84 | $41.90 | $41.65 | $41.74 | $41.74 | 1,353,368 |
2024-01-23 | $41.54 | $41.54 | $41.04 | $41.12 | $41.12 | 1,104,408 |
2024-01-22 | $42.14 | $42.50 | $42.10 | $42.38 | $42.38 | 1,947,689 |
2024-01-19 | $41.82 | $42.04 | $41.70 | $42.00 | $42.00 | 593,699 |
2024-01-18 | $41.48 | $41.62 | $41.37 | $41.55 | $41.55 | 930,650 |
2024-01-17 | $41.27 | $41.43 | $41.15 | $41.26 | $41.26 | 946,637 |
2024-01-16 | $42.27 | $42.29 | $41.82 | $41.87 | $41.87 | 1,556,887 |
2024-01-12 | $42.18 | $42.37 | $42.09 | $42.17 | $42.17 | 662,519 |
2024-01-11 | $41.51 | $41.51 | $41.22 | $41.42 | $41.42 | 870,329 |
2024-01-10 | $41.33 | $41.37 | $41.26 | $41.36 | $41.36 | 616,265 |
2024-01-09 | $41.16 | $41.24 | $41.05 | $41.16 | $41.16 | 1,117,403 |
2024-01-08 | $41.25 | $41.38 | $41.06 | $41.38 | $41.38 | 1,136,365 |
2024-01-05 | $41.44 | $41.60 | $41.36 | $41.45 | $41.45 | 683,405 |
2024-01-04 | $41.31 | $41.39 | $41.24 | $41.27 | $41.27 | 1,114,742 |
2024-01-03 | $40.95 | $41.05 | $40.84 | $40.96 | $40.96 | 1,143,311 |
2024-01-02 | $41.02 | $41.10 | $40.97 | $41.05 | $41.05 | 835,837 |
2023-12-29 | $41.15 | $41.15 | $40.94 | $41.00 | $41.00 | 578,868 |
2023-12-28 | $41.15 | $41.33 | $41.15 | $41.26 | $41.26 | 866,259 |
2023-12-27 | $40.98 | $41.05 | $40.93 | $40.97 | $40.97 | 559,187 |
2023-12-26 | $40.77 | $40.82 | $40.70 | $40.71 | $40.71 | 755,173 |
2023-12-22 | $40.50 | $40.60 | $40.42 | $40.57 | $40.57 | 877,649 |
2023-12-21 | $40.27 | $40.42 | $40.23 | $40.40 | $40.40 | 998,946 |
2023-12-20 | $40.00 | $40.00 | $39.52 | $39.53 | $39.53 | 1,353,140 |
2023-12-19 | $40.70 | $40.91 | $40.69 | $40.89 | $40.89 | 821,673 |
2023-12-18 | $40.53 | $40.68 | $40.43 | $40.56 | $40.56 | 737,746 |
2023-12-15 | $40.64 | $40.67 | $40.41 | $40.47 | $40.47 | 702,953 |
2023-12-14 | $40.17 | $40.40 | $40.17 | $40.37 | $40.37 | 1,234,157 |
2023-12-13 | $39.61 | $40.10 | $39.56 | $40.10 | $40.10 | 807,560 |
2023-12-12 | $39.46 | $39.57 | $39.31 | $39.56 | $39.56 | 978,755 |
2023-12-11 | $39.66 | $39.76 | $39.60 | $39.76 | $39.76 | 831,578 |
2023-12-08 | $39.46 | $39.50 | $39.36 | $39.47 | $39.47 | 606,099 |
2023-12-07 | $39.63 | $39.65 | $39.53 | $39.60 | $39.60 | 616,298 |
2023-12-06 | $39.61 | $39.64 | $39.44 | $39.47 | $39.47 | 608,666 |
2023-12-05 | $39.34 | $39.46 | $39.25 | $39.44 | $39.44 | 1,219,589 |
2023-12-04 | $39.01 | $39.31 | $38.99 | $39.08 | $39.08 | 1,348,068 |
2023-12-01 | $38.40 | $38.73 | $38.34 | $38.73 | $38.73 | 889,032 |
2023-11-30 | $38.32 | $38.34 | $38.17 | $38.34 | $38.34 | 417,662 |
2023-11-29 | $38.08 | $38.19 | $38.08 | $38.09 | $38.09 | 605,550 |
2023-11-28 | $37.81 | $37.98 | $37.80 | $37.93 | $37.93 | 645,404 |
2023-11-27 | $37.71 | $37.71 | $37.59 | $37.61 | $37.61 | 313,582 |
2023-11-24 | $37.57 | $37.71 | $37.54 | $37.70 | $37.70 | 183,222 |
2023-11-22 | $37.55 | $37.60 | $37.51 | $37.57 | $37.57 | 360,635 |
2023-11-21 | $37.54 | $37.66 | $37.51 | $37.58 | $37.58 | 574,503 |
2023-11-20 | $37.43 | $37.59 | $37.40 | $37.57 | $37.57 | 661,158 |
2023-11-17 | $37.51 | $37.57 | $37.46 | $37.55 | $37.55 | 663,760 |
2023-11-16 | $37.50 | $37.60 | $37.47 | $37.53 | $37.53 | 684,843 |
2023-11-15 | $37.58 | $37.64 | $37.47 | $37.50 | $37.50 | 660,793 |
2023-11-14 | $37.41 | $37.67 | $37.39 | $37.62 | $37.62 | 685,913 |
2023-11-13 | $36.94 | $37.18 | $36.82 | $37.12 | $37.12 | 1,299,590 |
2023-11-10 | $36.79 | $36.96 | $36.65 | $36.94 | $36.94 | 283,797 |
2023-11-09 | $36.78 | $36.78 | $36.52 | $36.53 | $36.53 | 541,931 |
2023-11-08 | $36.82 | $36.85 | $36.76 | $36.82 | $36.82 | 395,856 |
2023-11-07 | $36.61 | $36.79 | $36.51 | $36.73 | $36.73 | 3,640,100 |
2023-11-06 | $36.62 | $36.73 | $36.62 | $36.65 | $36.65 | 507,056 |
2023-11-03 | $36.45 | $36.68 | $36.42 | $36.64 | $36.64 | 684,423 |
2023-11-02 | $36.18 | $36.37 | $36.18 | $36.35 | $36.35 | 603,251 |
2023-11-01 | $35.80 | $36.02 | $35.76 | $35.97 | $35.97 | 493,446 |
2023-10-31 | $35.78 | $35.91 | $35.67 | $35.87 | $35.87 | 819,760 |
2023-10-30 | $35.92 | $35.98 | $35.80 | $35.90 | $35.90 | 1,676,935 |
2023-10-27 | $35.83 | $35.83 | $35.60 | $35.64 | $35.64 | 442,083 |
2023-10-26 | $35.44 | $35.50 | $35.34 | $35.41 | $35.41 | 441,620 |
2023-10-25 | $35.86 | $35.86 | $35.70 | $35.74 | $35.74 | 973,979 |
2023-10-24 | $36.18 | $36.24 | $36.11 | $36.18 | $36.18 | 596,511 |
2023-10-23 | $36.02 | $36.15 | $35.93 | $36.05 | $36.05 | 611,161 |
2023-10-20 | $36.74 | $36.75 | $36.52 | $36.53 | $36.53 | 881,832 |
2023-10-19 | $36.97 | $37.14 | $36.88 | $36.92 | $36.92 | 1,234,376 |
2023-10-18 | $37.07 | $37.08 | $36.80 | $36.82 | $36.82 | 907,877 |
2023-10-17 | $37.17 | $37.37 | $37.12 | $37.28 | $37.28 | 952,420 |
2023-10-16 | $37.01 | $37.28 | $37.01 | $37.25 | $37.25 | 467,957 |
2023-10-13 | $36.97 | $36.99 | $36.82 | $36.84 | $36.84 | 363,030 |
2023-10-12 | $37.03 | $37.03 | $36.73 | $36.81 | $36.81 | 466,536 |
2023-10-11 | $37.11 | $37.11 | $36.97 | $37.02 | $37.02 | 1,004,691 |
2023-10-10 | $36.85 | $37.04 | $36.76 | $36.95 | $36.95 | 371,717 |
2023-10-09 | $36.38 | $36.51 | $36.30 | $36.50 | $36.50 | 471,559 |
2023-10-06 | $36.71 | $37.09 | $36.68 | $37.02 | $37.02 | 506,351 |
2023-10-05 | $36.70 | $36.77 | $36.56 | $36.70 | $36.70 | 350,316 |
2023-10-04 | $36.50 | $36.54 | $36.36 | $36.48 | $36.48 | 507,048 |
2023-10-03 | $36.70 | $36.77 | $36.55 | $36.59 | $36.59 | 794,138 |
2023-10-02 | $36.83 | $36.83 | $36.62 | $36.70 | $36.70 | 477,584 |
2023-09-29 | $36.95 | $37.07 | $36.72 | $36.76 | $36.76 | 752,095 |
2023-09-28 | $36.75 | $36.76 | $36.59 | $36.75 | $36.75 | 638,261 |
2023-09-27 | $37.02 | $37.03 | $36.82 | $36.90 | $36.90 | 606,088 |
2023-09-26 | $36.88 | $36.88 | $36.68 | $36.70 | $36.70 | 238,108 |
2023-09-25 | $36.85 | $36.97 | $36.79 | $36.95 | $36.95 | 1,046,550 |
2023-09-22 | $36.93 | $36.99 | $36.76 | $36.78 | $36.78 | 387,479 |
2023-09-21 | $36.95 | $36.95 | $36.73 | $36.74 | $36.74 | 392,879 |
2023-09-20 | $37.38 | $37.48 | $37.15 | $37.16 | $37.16 | 599,804 |
2023-09-19 | $37.36 | $37.39 | $37.26 | $37.31 | $37.31 | 486,036 |
2023-09-18 | $37.43 | $37.46 | $37.33 | $37.44 | $37.44 | 834,237 |
2023-09-15 | $37.57 | $37.61 | $37.44 | $37.45 | $37.45 | 587,838 |
2023-09-14 | $37.70 | $37.78 | $37.62 | $37.76 | $37.76 | 448,924 |
2023-09-13 | $37.48 | $37.63 | $37.31 | $37.43 | $37.43 | 501,014 |
2023-09-12 | $37.14 | $37.26 | $37.03 | $37.21 | $37.21 | 650,064 |
2023-09-11 | $37.88 | $37.93 | $37.82 | $37.92 | $37.92 | 712,880 |
2023-09-08 | $37.43 | $37.61 | $37.40 | $37.56 | $37.56 | 970,609 |
2023-09-07 | $37.07 | $37.21 | $36.91 | $37.20 | $37.20 | 912,207 |
2023-09-06 | $37.07 | $37.07 | $36.80 | $36.85 | $36.85 | 398,132 |
2023-09-05 | $37.16 | $37.21 | $37.12 | $37.16 | $37.16 | 563,766 |
2023-09-01 | $36.64 | $36.76 | $36.51 | $36.69 | $36.69 | 317,369 |
2023-08-31 | $36.23 | $36.28 | $36.13 | $36.20 | $36.20 | 416,912 |
2023-08-30 | $36.32 | $36.39 | $36.27 | $36.30 | $36.30 | 517,716 |
2023-08-29 | $36.12 | $36.34 | $36.01 | $36.32 | $36.32 | 388,090 |
2023-08-28 | $36.02 | $36.08 | $35.99 | $36.02 | $36.02 | 477,384 |
2023-08-25 | $35.81 | $35.88 | $35.65 | $35.83 | $35.83 | 381,119 |
2023-08-24 | $36.11 | $36.11 | $35.90 | $35.92 | $35.92 | 591,932 |
2023-08-23 | $36.08 | $36.35 | $36.06 | $36.30 | $36.30 | 482,490 |
2023-08-22 | $35.79 | $35.79 | $35.63 | $35.65 | $35.65 | 230,377 |
2023-08-21 | $35.64 | $35.70 | $35.50 | $35.65 | $35.65 | 454,306 |
2023-08-18 | $35.29 | $35.48 | $35.28 | $35.41 | $35.41 | 620,961 |
2023-08-17 | $35.62 | $35.62 | $35.36 | $35.41 | $35.41 | 266,112 |
2023-08-16 | $35.52 | $35.63 | $35.42 | $35.45 | $35.45 | 357,093 |
2023-08-15 | $35.51 | $35.54 | $35.32 | $35.32 | $35.32 | 413,983 |
2023-08-14 | $35.53 | $35.58 | $35.41 | $35.57 | $35.57 | 568,875 |
2023-08-11 | $35.88 | $35.89 | $35.72 | $35.80 | $35.80 | 334,984 |
2023-08-10 | $36.05 | $36.18 | $35.83 | $35.91 | $35.91 | 295,982 |
2023-08-09 | $35.99 | $36.00 | $35.85 | $35.89 | $35.89 | 375,244 |
2023-08-08 | $35.77 | $35.77 | $35.58 | $35.75 | $35.75 | 307,852 |
2023-08-07 | $35.93 | $35.93 | $35.82 | $35.90 | $35.90 | 430,671 |
2023-08-04 | $35.75 | $35.95 | $35.70 | $35.80 | $35.80 | 527,419 |
2023-08-03 | $35.54 | $35.62 | $35.51 | $35.56 | $35.56 | 617,243 |
2023-08-02 | $35.76 | $35.83 | $35.47 | $35.57 | $35.57 | 711,605 |
2023-08-01 | $36.50 | $36.50 | $36.36 | $36.42 | $36.42 | 382,012 |
2023-07-31 | $36.49 | $36.61 | $36.41 | $36.58 | $36.58 | 890,738 |
2023-07-28 | $36.14 | $36.20 | $36.13 | $36.18 | $36.18 | 521,260 |
2023-07-27 | $36.20 | $36.20 | $35.86 | $35.87 | $35.87 | 717,431 |
2023-07-26 | $36.11 | $36.29 | $36.10 | $36.27 | $36.27 | 586,903 |
2023-07-25 | $36.03 | $36.15 | $36.03 | $36.11 | $36.11 | 247,047 |
2023-07-24 | $35.92 | $35.97 | $35.85 | $35.96 | $35.96 | 307,539 |
2023-07-21 | $35.94 | $35.95 | $35.80 | $35.80 | $35.80 | 260,462 |
2023-07-20 | $36.05 | $36.05 | $35.83 | $35.90 | $35.90 | 738,152 |
2023-07-19 | $35.98 | $36.05 | $35.93 | $35.93 | $35.93 | 823,914 |
2023-07-18 | $35.77 | $35.84 | $35.74 | $35.83 | $35.83 | 375,464 |
2023-07-17 | $35.77 | $35.87 | $35.72 | $35.85 | $35.85 | 431,516 |
2023-07-14 | $35.64 | $35.67 | $35.59 | $35.61 | $35.61 | 302,845 |
2023-07-13 | $35.50 | $35.52 | $35.32 | $35.52 | $35.52 | 567,237 |
2023-07-12 | $35.53 | $35.68 | $35.49 | $35.61 | $35.61 | 319,961 |
2023-07-11 | $35.27 | $35.32 | $35.18 | $35.30 | $35.30 | 580,111 |
2023-07-10 | $34.96 | $35.11 | $34.94 | $35.11 | $35.11 | 326,504 |
2023-07-07 | $34.96 | $35.08 | $34.88 | $35.00 | $35.00 | 467,934 |
2023-07-06 | $35.07 | $35.09 | $34.82 | $34.94 | $34.94 | 481,581 |
2023-07-05 | $35.10 | $35.10 | $34.96 | $34.97 | $34.97 | 577,163 |
2023-07-03 | $34.95 | $35.05 | $34.90 | $34.98 | $34.98 | 353,693 |
2023-06-30 | $34.71 | $34.87 | $34.66 | $34.80 | $34.80 | 642,851 |
2023-06-29 | $34.44 | $34.54 | $34.42 | $34.49 | $34.49 | 518,823 |
2023-06-28 | $34.41 | $34.53 | $34.39 | $34.53 | $34.53 | 454,387 |
2023-06-27 | $34.28 | $34.31 | $34.23 | $34.31 | $34.31 | 417,139 |
2023-06-26 | $34.11 | $34.16 | $34.05 | $34.08 | $34.08 | 634,648 |
2023-06-23 | $34.03 | $34.15 | $33.93 | $34.02 | $33.96 | 344,105 |
2023-06-22 | $34.40 | $34.58 | $34.37 | $34.49 | $34.43 | 547,413 |
2023-06-21 | $34.52 | $34.59 | $34.47 | $34.59 | $34.53 | 287,439 |
2023-06-20 | $34.56 | $34.60 | $34.46 | $34.50 | $34.44 | 279,988 |
2023-06-16 | $34.62 | $34.63 | $34.53 | $34.53 | $34.53 | 327,203 |
2023-06-15 | $34.34 | $34.55 | $34.32 | $34.52 | $34.52 | 266,088 |
2023-06-14 | $34.39 | $34.50 | $34.25 | $34.40 | $34.40 | 292,273 |
2023-06-13 | $34.09 | $34.19 | $34.08 | $34.15 | $34.15 | 162,690 |
2023-06-12 | $33.74 | $33.89 | $33.66 | $33.89 | $33.89 | 237,039 |
2023-06-09 | $33.59 | $33.72 | $33.53 | $33.65 | $33.65 | 484,464 |
2023-06-08 | $33.63 | $33.75 | $33.61 | $33.74 | $33.74 | 159,413 |
2023-06-07 | $33.82 | $33.89 | $33.75 | $33.78 | $33.78 | 142,495 |
2023-06-06 | $33.60 | $33.60 | $33.41 | $33.57 | $33.57 | 185,012 |
2023-06-05 | $33.46 | $33.55 | $33.43 | $33.53 | $33.53 | 201,424 |
2023-06-02 | $33.49 | $33.59 | $33.44 | $33.59 | $33.59 | 332,118 |
2023-06-01 | $33.18 | $33.42 | $33.18 | $33.42 | $33.42 | 466,825 |
2023-05-31 | $33.15 | $33.16 | $32.99 | $33.12 | $33.12 | 169,445 |
2023-05-30 | $33.33 | $33.33 | $33.14 | $33.14 | $33.14 | 205,315 |
2023-05-26 | $33.14 | $33.38 | $33.14 | $33.33 | $33.33 | 176,756 |
2023-05-25 | $32.89 | $32.91 | $32.79 | $32.88 | $32.88 | 239,576 |
2023-05-24 | $32.81 | $32.82 | $32.70 | $32.72 | $32.72 | 226,094 |
2023-05-23 | $32.81 | $32.84 | $32.64 | $32.64 | $32.64 | 95,105 |
2023-05-22 | $32.74 | $32.82 | $32.70 | $32.78 | $32.78 | 222,821 |
2023-05-19 | $32.60 | $32.60 | $32.47 | $32.56 | $32.56 | 99,011 |
2023-05-18 | $32.59 | $32.65 | $32.47 | $32.65 | $32.65 | 264,741 |
2023-05-17 | $32.93 | $32.97 | $32.86 | $32.96 | $32.96 | 179,629 |
2023-05-16 | $33.02 | $33.09 | $32.97 | $33.01 | $33.01 | 208,456 |
2023-05-15 | $33.07 | $33.18 | $33.00 | $33.17 | $33.17 | 194,955 |
2023-05-12 | $32.92 | $32.92 | $32.76 | $32.81 | $32.81 | 116,305 |
2023-05-11 | $33.07 | $33.07 | $32.93 | $33.06 | $33.06 | 179,090 |
2023-05-10 | $33.33 | $33.33 | $33.14 | $33.30 | $33.30 | 209,727 |
2023-05-09 | $33.13 | $33.14 | $33.05 | $33.09 | $33.09 | 1,787,047 |
2023-05-08 | $33.35 | $33.37 | $33.24 | $33.27 | $33.27 | 221,211 |
2023-05-05 | $33.05 | $33.24 | $33.04 | $33.23 | $33.23 | 301,716 |
2023-05-04 | $33.15 | $33.19 | $33.09 | $33.14 | $33.14 | 175,071 |
2023-05-03 | $33.02 | $33.10 | $32.94 | $32.96 | $32.96 | 555,280 |
2023-05-02 | $33.11 | $33.15 | $33.01 | $33.08 | $33.08 | 481,817 |
2023-05-01 | $33.21 | $33.21 | $33.03 | $33.03 | $33.03 | 216,503 |
2023-04-28 | $32.96 | $33.05 | $32.94 | $33.05 | $33.05 | 131,483 |
2023-04-27 | $32.60 | $32.80 | $32.60 | $32.76 | $32.76 | 269,853 |
2023-04-26 | $32.46 | $32.51 | $32.40 | $32.40 | $32.40 | 418,773 |
2023-04-25 | $32.33 | $32.33 | $32.15 | $32.20 | $32.20 | 131,483 |
2023-04-24 | $32.29 | $32.34 | $32.25 | $32.33 | $32.33 | 246,141 |
2023-04-21 | $32.07 | $32.11 | $31.90 | $32.04 | $32.04 | 92,509 |
2023-04-20 | $32.10 | $32.19 | $32.05 | $32.16 | $32.16 | 66,270 |
2023-04-19 | $32.08 | $32.14 | $32.06 | $32.11 | $32.11 | 98,892 |
2023-04-18 | $32.22 | $32.22 | $32.07 | $32.14 | $32.14 | 139,014 |
2023-04-17 | $32.18 | $32.18 | $32.09 | $32.18 | $32.18 | 141,317 |
2023-04-14 | $32.35 | $32.38 | $32.18 | $32.28 | $32.28 | 167,808 |
2023-04-13 | $32.37 | $32.41 | $32.32 | $32.40 | $32.40 | 317,806 |
2023-04-12 | $32.33 | $32.35 | $32.20 | $32.23 | $32.23 | 154,429 |
2023-04-11 | $32.18 | $32.21 | $32.02 | $32.17 | $32.17 | 145,750 |
2023-04-10 | $31.92 | $32.00 | $31.90 | $32.00 | $32.00 | 227,362 |
2023-04-06 | $31.87 | $31.96 | $31.83 | $31.96 | $31.96 | 157,662 |
2023-04-05 | $31.91 | $31.91 | $31.78 | $31.82 | $31.82 | 115,937 |
2023-04-04 | $31.85 | $31.90 | $31.76 | $31.79 | $31.79 | 162,772 |
2023-04-03 | $31.62 | $31.76 | $31.61 | $31.73 | $31.73 | 203,146 |
2023-03-31 | $31.62 | $31.66 | $31.53 | $31.54 | $31.54 | 398,886 |
2023-03-30 | $31.38 | $31.39 | $31.27 | $31.35 | $31.35 | 236,436 |
2023-03-29 | $31.12 | $31.22 | $31.10 | $31.22 | $31.22 | 205,941 |
2023-03-28 | $30.91 | $30.94 | $30.82 | $30.87 | $30.87 | 338,563 |
2023-03-27 | $30.95 | $31.06 | $30.90 | $31.06 | $31.06 | 351,913 |
2023-03-24 | $30.94 | $31.05 | $30.85 | $31.05 | $31.05 | 327,957 |
2023-03-23 | $31.33 | $31.50 | $31.20 | $31.28 | $31.28 | 190,854 |
2023-03-22 | $31.28 | $31.50 | $31.09 | $31.10 | $31.10 | 242,448 |
2023-03-21 | $31.28 | $31.33 | $31.11 | $31.19 | $31.19 | 240,422 |
2023-03-20 | $31.17 | $31.27 | $31.09 | $31.26 | $31.26 | 291,631 |
2023-03-17 | $31.30 | $31.32 | $31.11 | $31.21 | $31.21 | 169,371 |
2023-03-16 | $31.01 | $31.38 | $30.94 | $31.37 | $31.37 | 549,193 |
2023-03-15 | $31.00 | $31.06 | $30.80 | $31.01 | $31.01 | 551,437 |
2023-03-14 | $31.48 | $31.62 | $31.42 | $31.54 | $31.54 | 389,121 |
2023-03-13 | $31.51 | $31.72 | $31.43 | $31.45 | $31.45 | 387,215 |
2023-03-10 | $32.17 | $32.35 | $31.95 | $31.96 | $31.96 | 449,538 |
2023-03-09 | $32.36 | $32.42 | $32.12 | $32.17 | $32.17 | 166,587 |
2023-03-08 | $32.51 | $32.57 | $32.46 | $32.51 | $32.51 | 236,058 |
2023-03-07 | $32.36 | $32.48 | $32.19 | $32.24 | $32.24 | 291,170 |
2023-03-06 | $32.50 | $32.55 | $32.41 | $32.44 | $32.44 | 237,523 |
2023-03-03 | $32.31 | $32.45 | $32.11 | $32.38 | $32.38 | 425,199 |
2023-03-02 | $31.60 | $31.84 | $31.56 | $31.78 | $31.78 | 367,730 |
2023-03-01 | $31.67 | $31.77 | $31.63 | $31.73 | $31.73 | 342,796 |
2023-02-28 | $31.27 | $31.32 | $31.21 | $31.21 | $31.21 | 202,547 |
2023-02-27 | $31.42 | $31.52 | $31.39 | $31.43 | $31.43 | 399,042 |
2023-02-24 | $31.46 | $31.50 | $31.38 | $31.50 | $31.50 | 304,224 |
2023-02-23 | $31.85 | $31.89 | $31.69 | $31.84 | $31.84 | 637,768 |
2023-02-22 | $31.64 | $31.71 | $31.53 | $31.60 | $31.60 | 182,063 |
2023-02-21 | $32.07 | $32.16 | $31.92 | $31.92 | $31.92 | 208,750 |
2023-02-17 | $32.32 | $32.32 | $32.17 | $32.27 | $32.27 | 130,843 |
2023-02-16 | $32.23 | $32.42 | $32.16 | $32.29 | $32.29 | 199,007 |
2023-02-15 | $32.07 | $32.20 | $32.01 | $32.20 | $32.20 | 167,759 |
2023-02-14 | $31.83 | $32.01 | $31.72 | $31.92 | $31.92 | 245,674 |
2023-02-13 | $31.76 | $31.96 | $31.75 | $31.96 | $31.96 | 180,603 |
2023-02-10 | $32.09 | $32.22 | $32.02 | $32.11 | $32.11 | 225,387 |
2023-02-09 | $32.29 | $32.29 | $31.99 | $32.06 | $32.06 | 233,106 |
2023-02-08 | $32.09 | $32.17 | $31.99 | $32.15 | $32.15 | 437,136 |
2023-02-07 | $31.78 | $31.93 | $31.59 | $31.84 | $31.84 | 294,336 |
2023-02-06 | $31.97 | $32.03 | $31.85 | $32.00 | $32.00 | 291,736 |
2023-02-03 | $32.12 | $32.34 | $32.04 | $32.07 | $32.07 | 327,108 |
2023-02-02 | $32.31 | $32.46 | $32.12 | $32.36 | $32.36 | 519,976 |
2023-02-01 | $32.57 | $32.58 | $32.11 | $32.31 | $32.31 | 663,208 |
2023-01-31 | $32.66 | $32.86 | $32.61 | $32.86 | $32.86 | 285,506 |
2023-01-30 | $32.45 | $32.58 | $32.44 | $32.48 | $32.48 | 333,073 |
2023-01-27 | $32.47 | $32.60 | $32.40 | $32.56 | $32.56 | 530,571 |
2023-01-26 | $33.16 | $33.23 | $33.04 | $33.13 | $33.13 | 348,925 |
2023-01-25 | $33.00 | $33.07 | $32.85 | $33.06 | $33.06 | 439,471 |
2023-01-24 | $33.34 | $33.37 | $33.20 | $33.25 | $33.25 | 325,224 |
2023-01-23 | $33.75 | $33.75 | $33.52 | $33.66 | $33.66 | 644,296 |
2023-01-20 | $33.70 | $33.86 | $33.57 | $33.86 | $33.86 | 317,784 |
2023-01-19 | $33.62 | $33.76 | $33.61 | $33.68 | $33.68 | 392,901 |
2023-01-18 | $33.80 | $33.84 | $33.44 | $33.46 | $33.46 | 706,109 |
2023-01-17 | $33.36 | $33.49 | $33.32 | $33.41 | $33.41 | 500,531 |
2023-01-13 | $33.27 | $33.58 | $33.26 | $33.58 | $33.58 | 429,309 |
2023-01-12 | $33.33 | $33.48 | $33.14 | $33.43 | $33.43 | 167,337 |
2023-01-11 | $33.09 | $33.30 | $33.04 | $33.30 | $33.30 | 460,122 |
2023-01-10 | $33.13 | $33.20 | $33.06 | $33.14 | $33.14 | 472,406 |
2023-01-09 | $33.03 | $33.28 | $32.97 | $33.01 | $33.01 | 339,030 |
2023-01-06 | $32.61 | $32.99 | $32.45 | $32.99 | $32.99 | 299,936 |
2023-01-05 | $32.69 | $32.69 | $32.54 | $32.55 | $32.55 | 663,730 |
2023-01-04 | $32.60 | $32.74 | $32.48 | $32.68 | $32.68 | 336,518 |
2023-01-03 | $32.85 | $33.05 | $32.77 | $32.89 | $32.89 | 552,568 |
2022-12-30 | $32.74 | $32.80 | $32.42 | $32.59 | $32.59 | 203,622 |
2022-12-29 | $32.65 | $32.80 | $32.61 | $32.73 | $32.73 | 214,920 |
2022-12-28 | $32.46 | $32.52 | $32.32 | $32.36 | $32.36 | 154,741 |
2022-12-27 | $32.46 | $32.63 | $32.35 | $32.37 | $32.37 | 314,171 |
2022-12-23 | $31.48 | $31.59 | $31.37 | $31.58 | $31.58 | 246,442 |
2022-12-22 | $32.22 | $32.22 | $31.92 | $32.22 | $32.22 | 218,964 |
2022-12-21 | $32.63 | $32.69 | $32.53 | $32.63 | $32.63 | 197,054 |
2022-12-20 | $33.04 | $33.14 | $32.98 | $33.00 | $33.00 | 103,074 |
2022-12-19 | $33.16 | $33.17 | $32.96 | $32.99 | $32.99 | 156,198 |
2022-12-16 | $32.86 | $33.06 | $32.80 | $32.84 | $32.84 | 242,683 |
2022-12-15 | $33.20 | $33.20 | $32.83 | $32.96 | $32.96 | 295,478 |
2022-12-14 | $33.67 | $33.76 | $33.45 | $33.57 | $33.57 | 322,470 |
2022-12-13 | $33.81 | $33.88 | $33.48 | $33.57 | $33.57 | 700,502 |
2022-12-12 | $33.10 | $33.30 | $33.10 | $33.26 | $33.26 | 314,793 |
2022-12-09 | $33.31 | $33.32 | $33.10 | $33.12 | $33.12 | 911,320 |
2022-12-08 | $33.62 | $33.79 | $33.58 | $33.65 | $33.65 | 251,311 |
2022-12-07 | $33.44 | $33.59 | $33.37 | $33.45 | $33.45 | 261,348 |
2022-12-06 | $33.62 | $33.64 | $33.30 | $33.39 | $33.39 | 504,793 |
2022-12-05 | $33.91 | $33.91 | $33.66 | $33.75 | $33.75 | 294,551 |
2022-12-02 | $33.88 | $34.07 | $33.82 | $34.05 | $34.05 | 380,833 |
2022-12-01 | $34.16 | $34.28 | $34.00 | $34.06 | $34.06 | 477,572 |
2022-11-30 | $33.87 | $33.97 | $33.47 | $33.97 | $33.97 | 612,925 |
2022-11-29 | $33.32 | $33.43 | $33.29 | $33.42 | $33.42 | 384,735 |
2022-11-28 | $33.30 | $33.46 | $33.11 | $33.17 | $33.17 | 605,624 |
2022-11-25 | $33.27 | $33.28 | $33.11 | $33.25 | $33.25 | 168,427 |
2022-11-23 | $32.77 | $32.85 | $32.72 | $32.80 | $32.80 | 226,861 |
2022-11-22 | $32.73 | $32.84 | $32.72 | $32.83 | $32.83 | 142,713 |
2022-11-21 | $32.63 | $32.65 | $32.51 | $32.59 | $32.59 | 200,724 |
2022-11-18 | $32.79 | $32.81 | $32.66 | $32.80 | $32.80 | 107,921 |
2022-11-17 | $32.57 | $32.83 | $32.57 | $32.83 | $32.83 | 212,069 |
2022-11-16 | $33.00 | $33.06 | $32.84 | $32.85 | $32.85 | 216,330 |
2022-11-15 | $33.62 | $33.73 | $33.18 | $33.31 | $33.31 | 288,410 |
2022-11-14 | $33.20 | $33.44 | $33.11 | $33.22 | $33.22 | 296,059 |
2022-11-11 | $33.47 | $33.57 | $33.25 | $33.51 | $33.51 | 325,151 |
2022-11-10 | $33.25 | $33.60 | $33.14 | $33.57 | $33.57 | 1,357,728 |
2022-11-09 | $32.88 | $32.99 | $32.65 | $32.65 | $32.65 | 306,816 |
2022-11-08 | $33.07 | $33.30 | $33.03 | $33.24 | $33.24 | 276,878 |
2022-11-07 | $32.89 | $32.99 | $32.78 | $32.90 | $32.90 | 367,782 |
2022-11-04 | $32.57 | $32.84 | $32.46 | $32.80 | $32.80 | 647,616 |
2022-11-03 | $31.74 | $32.06 | $31.73 | $31.98 | $31.98 | 177,086 |
2022-11-02 | $31.89 | $32.30 | $31.70 | $31.70 | $31.70 | 459,261 |
2022-11-01 | $32.16 | $32.23 | $31.97 | $31.99 | $31.99 | 205,549 |
2022-10-31 | $31.68 | $31.85 | $31.64 | $31.83 | $31.83 | 171,827 |
2022-10-28 | $31.64 | $32.04 | $31.60 | $32.04 | $32.04 | 287,349 |
2022-10-27 | $31.98 | $32.13 | $31.81 | $31.86 | $31.86 | 201,954 |
2022-10-26 | $31.98 | $32.32 | $31.93 | $32.13 | $32.13 | 208,832 |
2022-10-25 | $31.50 | $31.84 | $31.50 | $31.83 | $31.83 | 160,895 |
2022-10-24 | $31.56 | $31.64 | $31.36 | $31.63 | $31.63 | 254,493 |
2022-10-21 | $31.24 | $31.62 | $31.12 | $31.61 | $31.61 | 183,739 |
2022-10-20 | $31.20 | $31.53 | $31.10 | $31.10 | $31.10 | 216,959 |
2022-10-19 | $30.71 | $30.86 | $30.63 | $30.75 | $30.75 | 230,197 |
2022-10-18 | $31.38 | $31.38 | $30.96 | $31.10 | $31.10 | 369,258 |
2022-10-17 | $31.03 | $31.20 | $31.01 | $31.08 | $31.08 | 275,689 |
2022-10-14 | $31.06 | $31.06 | $30.45 | $30.45 | $30.45 | 208,307 |
2022-10-13 | $30.24 | $31.07 | $30.11 | $31.02 | $31.02 | 389,037 |
2022-10-12 | $30.71 | $30.76 | $30.59 | $30.67 | $30.67 | 498,799 |
2022-10-11 | $30.57 | $30.82 | $30.47 | $30.55 | $30.55 | 173,995 |
2022-10-10 | $31.07 | $31.14 | $30.90 | $30.94 | $30.94 | 306,780 |
2022-10-07 | $30.95 | $31.00 | $30.48 | $30.53 | $30.53 | 874,392 |
2022-10-06 | $31.27 | $31.34 | $31.08 | $31.13 | $31.13 | 371,212 |
2022-10-05 | $31.26 | $31.42 | $31.11 | $31.33 | $31.33 | 319,064 |
2022-10-04 | $31.31 | $31.53 | $31.22 | $31.41 | $31.41 | 344,804 |
2022-10-03 | $30.65 | $30.89 | $30.54 | $30.81 | $30.81 | 501,017 |
2022-09-30 | $30.71 | $30.91 | $30.52 | $30.54 | $30.54 | 370,282 |
2022-09-29 | $30.39 | $30.39 | $30.05 | $30.30 | $30.30 | 206,352 |
2022-09-28 | $30.39 | $30.79 | $30.28 | $30.71 | $30.71 | 297,217 |
2022-09-27 | $30.72 | $30.76 | $30.32 | $30.39 | $30.39 | 347,860 |
2022-09-26 | $30.64 | $30.72 | $30.39 | $30.45 | $30.45 | 613,428 |
2022-09-23 | $31.52 | $31.54 | $31.10 | $31.22 | $31.22 | 619,816 |
2022-09-22 | $32.16 | $32.17 | $31.88 | $31.95 | $31.95 | 369,486 |
2022-09-21 | $32.67 | $32.82 | $32.36 | $32.38 | $32.38 | 1,352,895 |
2022-09-20 | $32.95 | $32.99 | $32.77 | $32.91 | $32.91 | 238,338 |
2022-09-19 | $32.77 | $33.03 | $32.77 | $32.99 | $32.99 | 159,012 |
2022-09-16 | $32.82 | $32.87 | $32.68 | $32.85 | $32.85 | 312,150 |
2022-09-15 | $33.43 | $33.52 | $33.24 | $33.28 | $33.28 | 215,630 |
2022-09-14 | $33.59 | $33.65 | $33.40 | $33.53 | $33.53 | 258,737 |
2022-09-13 | $33.26 | $33.34 | $32.96 | $33.00 | $33.00 | 170,884 |
2022-09-12 | $33.49 | $33.76 | $33.46 | $33.72 | $33.72 | 328,473 |
2022-09-09 | $33.14 | $33.19 | $33.05 | $33.16 | $33.16 | 198,823 |
2022-09-08 | $32.97 | $33.23 | $32.94 | $33.22 | $33.22 | 215,770 |
2022-09-07 | $32.66 | $33.11 | $32.66 | $33.08 | $33.08 | 181,892 |
2022-09-06 | $32.64 | $32.70 | $32.46 | $32.54 | $32.54 | 223,104 |
2022-09-02 | $32.66 | $32.79 | $32.34 | $32.39 | $32.39 | 256,717 |
2022-09-01 | $32.60 | $32.74 | $32.41 | $32.74 | $32.74 | 299,828 |
2022-08-31 | $32.56 | $32.60 | $32.40 | $32.41 | $32.41 | 481,720 |
2022-08-30 | $32.87 | $33.00 | $32.52 | $32.62 | $32.62 | 324,049 |
2022-08-29 | $32.23 | $32.37 | $32.21 | $32.28 | $32.28 | 256,861 |
2022-08-26 | $32.78 | $32.85 | $32.23 | $32.25 | $32.25 | 304,903 |
2022-08-25 | $32.43 | $32.62 | $32.41 | $32.60 | $32.60 | 145,142 |
2022-08-24 | $32.58 | $32.76 | $32.58 | $32.70 | $32.70 | 213,842 |
2022-08-23 | $32.46 | $32.65 | $32.45 | $32.50 | $32.50 | 394,404 |
2022-08-22 | $32.16 | $32.18 | $32.07 | $32.09 | $32.09 | 259,601 |
2022-08-19 | $32.66 | $32.66 | $32.46 | $32.49 | $32.49 | 243,142 |
2022-08-18 | $33.05 | $33.12 | $32.91 | $33.02 | $33.02 | 302,250 |
2022-08-17 | $33.12 | $33.22 | $33.07 | $33.11 | $33.11 | 386,803 |
2022-08-16 | $33.00 | $33.14 | $32.95 | $33.08 | $33.08 | 202,422 |
2022-08-15 | $32.85 | $32.88 | $32.76 | $32.80 | $32.80 | 300,980 |
2022-08-12 | $32.63 | $32.85 | $32.59 | $32.83 | $32.83 | 146,797 |
2022-08-11 | $32.55 | $32.70 | $32.38 | $32.44 | $32.44 | 184,217 |
2022-08-10 | $32.64 | $32.78 | $32.54 | $32.76 | $32.76 | 545,254 |
2022-08-09 | $32.26 | $32.27 | $32.15 | $32.18 | $32.18 | 105,127 |
2022-08-08 | $32.30 | $32.44 | $32.21 | $32.24 | $32.24 | 118,303 |
2022-08-05 | $31.98 | $32.22 | $31.98 | $32.14 | $32.14 | 100,089 |
2022-08-04 | $32.19 | $32.31 | $32.08 | $32.30 | $32.30 | 176,047 |
2022-08-03 | $32.25 | $32.45 | $32.21 | $32.41 | $32.41 | 262,056 |
2022-08-02 | $32.50 | $32.67 | $32.41 | $32.53 | $32.53 | 385,291 |
2022-08-01 | $32.12 | $32.38 | $32.08 | $32.25 | $32.25 | 318,963 |
2022-07-29 | $31.73 | $31.94 | $31.62 | $31.94 | $31.94 | 215,274 |
2022-07-28 | $31.31 | $31.50 | $31.18 | $31.47 | $31.47 | 209,398 |
2022-07-27 | $30.79 | $31.08 | $30.71 | $31.06 | $31.06 | 501,316 |
2022-07-26 | $30.56 | $30.58 | $30.34 | $30.42 | $30.42 | 235,643 |
2022-07-25 | $30.78 | $30.83 | $30.71 | $30.82 | $30.82 | 148,504 |
2022-07-22 | $30.94 | $30.99 | $30.71 | $30.84 | $30.84 | 228,374 |
2022-07-21 | $30.91 | $31.01 | $30.82 | $30.98 | $30.98 | 333,242 |
2022-07-20 | $30.48 | $30.62 | $30.29 | $30.54 | $30.54 | 555,389 |
2022-07-19 | $30.42 | $30.63 | $30.41 | $30.61 | $30.61 | 162,562 |
2022-07-18 | $30.20 | $30.26 | $29.93 | $29.98 | $29.98 | 288,959 |
2022-07-15 | $30.02 | $30.14 | $29.87 | $30.10 | $30.10 | 318,700 |
2022-07-14 | $29.45 | $29.80 | $29.34 | $29.78 | $29.78 | 257,544 |
2022-07-13 | $29.48 | $29.86 | $29.48 | $29.75 | $29.75 | 430,111 |
2022-07-12 | $29.89 | $30.11 | $29.87 | $29.98 | $29.98 | 269,629 |
2022-07-11 | $30.01 | $30.15 | $29.92 | $30.05 | $30.05 | 359,773 |
2022-07-08 | $30.03 | $30.23 | $29.94 | $30.07 | $30.07 | 368,299 |
2022-07-07 | $30.03 | $30.27 | $30.03 | $30.13 | $30.13 | 464,482 |
2022-07-06 | $29.73 | $29.95 | $29.65 | $29.89 | $29.89 | 500,397 |
2022-07-05 | $29.22 | $29.58 | $29.17 | $29.57 | $29.57 | 262,236 |
2022-07-01 | $29.38 | $29.60 | $29.30 | $29.58 | $29.58 | 358,347 |
2022-06-30 | $29.42 | $29.72 | $29.32 | $29.66 | $29.66 | 435,563 |
2022-06-29 | $29.67 | $29.75 | $29.60 | $29.69 | $29.69 | 473,083 |
2022-06-28 | $29.71 | $29.76 | $29.39 | $29.42 | $29.42 | 466,634 |
2022-06-27 | $29.80 | $29.82 | $29.66 | $29.71 | $29.71 | 225,413 |
2022-06-24 | $29.55 | $29.91 | $29.50 | $29.90 | $29.90 | 387,868 |
2022-06-23 | $31.13 | $31.26 | $31.00 | $31.20 | $29.39 | 607,685 |
2022-06-22 | $30.88 | $31.14 | $30.87 | $31.00 | $29.20 | 265,009 |
2022-06-21 | $31.41 | $31.52 | $31.34 | $31.43 | $29.60 | 228,234 |
2022-06-17 | $31.03 | $31.29 | $30.96 | $31.13 | $29.32 | 370,977 |
2022-06-16 | $31.26 | $31.33 | $31.10 | $31.25 | $29.43 | 467,498 |
2022-06-15 | $32.02 | $32.46 | $31.89 | $32.25 | $30.38 | 551,885 |
2022-06-14 | $32.01 | $32.12 | $31.91 | $32.00 | $30.14 | 625,742 |
2022-06-13 | $32.11 | $32.26 | $31.90 | $31.98 | $30.12 | 497,384 |
2022-06-10 | $32.90 | $32.90 | $32.68 | $32.74 | $30.84 | 551,459 |
2022-06-09 | $33.37 | $33.44 | $33.01 | $33.06 | $31.14 | 365,924 |
2022-06-08 | $33.52 | $33.55 | $33.30 | $33.33 | $31.39 | 268,794 |
2022-06-07 | $33.41 | $33.71 | $33.41 | $33.66 | $31.70 | 390,058 |
2022-06-06 | $33.75 | $33.80 | $33.41 | $33.47 | $31.52 | 406,261 |
2022-06-03 | $33.65 | $33.73 | $33.43 | $33.49 | $31.54 | 362,137 |
2022-06-02 | $33.93 | $34.37 | $33.85 | $34.33 | $32.33 | 344,606 |
2022-06-01 | $33.90 | $33.90 | $33.46 | $33.57 | $31.62 | 671,052 |
2022-05-31 | $33.78 | $33.78 | $33.45 | $33.47 | $31.52 | 644,380 |
2022-05-27 | $33.19 | $33.29 | $33.13 | $33.27 | $31.34 | 257,644 |
2022-05-26 | $32.98 | $33.26 | $32.98 | $33.14 | $31.21 | 442,134 |
2022-05-25 | $32.65 | $32.99 | $32.63 | $32.93 | $31.02 | 539,924 |
2022-05-24 | $33.10 | $33.28 | $32.84 | $33.21 | $31.28 | 438,981 |
2022-05-23 | $33.34 | $33.55 | $33.25 | $33.46 | $31.52 | 1,026,527 |
2022-05-20 | $33.59 | $33.60 | $32.88 | $33.36 | $31.42 | 598,850 |
2022-05-19 | $32.95 | $33.41 | $32.95 | $33.21 | $31.28 | 769,766 |
2022-05-18 | $33.43 | $33.55 | $32.80 | $32.88 | $30.97 | 646,584 |
2022-05-17 | $33.71 | $33.77 | $33.49 | $33.73 | $31.77 | 507,526 |
2022-05-16 | $32.70 | $32.82 | $32.63 | $32.73 | $30.83 | 385,833 |
2022-05-13 | $32.57 | $32.88 | $32.56 | $32.83 | $30.92 | 376,818 |
2022-05-12 | $32.77 | $33.06 | $32.57 | $32.92 | $31.01 | 1,257,978 |
2022-05-11 | $33.28 | $33.50 | $32.91 | $32.91 | $31.00 | 1,364,722 |
2022-05-10 | $33.81 | $33.85 | $33.21 | $33.47 | $31.52 | 1,133,014 |
2022-05-09 | $34.02 | $34.19 | $33.84 | $33.90 | $31.93 | 1,014,946 |
2022-05-06 | $34.47 | $34.74 | $34.24 | $34.60 | $32.59 | 1,443,021 |
2022-05-05 | $35.36 | $35.39 | $34.59 | $34.89 | $32.86 | 1,307,287 |
2022-05-04 | $35.38 | $36.07 | $35.17 | $36.02 | $33.93 | 844,659 |
2022-05-03 | $35.80 | $35.88 | $35.63 | $35.82 | $33.74 | 614,095 |
2022-05-02 | $35.72 | $35.91 | $35.48 | $35.83 | $33.75 | 1,035,135 |
2022-04-29 | $35.96 | $36.08 | $35.53 | $35.56 | $33.49 | 582,365 |
2022-04-28 | $36.21 | $36.46 | $35.97 | $36.40 | $34.28 | 907,839 |
2022-04-27 | $35.81 | $36.11 | $35.74 | $35.87 | $33.79 | 1,080,340 |
2022-04-26 | $36.18 | $36.23 | $35.73 | $35.73 | $33.65 | 850,784 |
2022-04-25 | $35.93 | $36.19 | $35.74 | $36.18 | $34.08 | 937,498 |
2022-04-22 | $36.60 | $36.65 | $36.27 | $36.32 | $34.21 | 877,220 |
2022-04-21 | $37.14 | $37.20 | $36.66 | $36.74 | $34.60 | 1,005,363 |
2022-04-20 | $36.70 | $36.82 | $36.52 | $36.78 | $34.64 | 598,858 |
2022-04-19 | $36.19 | $36.43 | $36.08 | $36.43 | $34.31 | 719,413 |
2022-04-18 | $36.69 | $36.89 | $36.67 | $36.76 | $34.62 | 743,604 |
2022-04-14 | $36.90 | $36.90 | $36.67 | $36.69 | $34.56 | 491,853 |
2022-04-13 | $36.86 | $37.01 | $36.74 | $36.94 | $34.79 | 664,383 |
2022-04-12 | $37.15 | $37.21 | $36.85 | $36.91 | $34.76 | 806,300 |
2022-04-11 | $37.44 | $37.54 | $37.28 | $37.35 | $35.18 | 398,151 |
2022-04-08 | $37.53 | $37.74 | $37.48 | $37.54 | $35.36 | 483,964 |
2022-04-07 | $37.20 | $37.43 | $37.11 | $37.32 | $35.15 | 775,411 |
2022-04-06 | $37.49 | $37.53 | $37.18 | $37.36 | $35.19 | 825,438 |
2022-04-05 | $37.77 | $37.84 | $37.44 | $37.53 | $35.35 | 679,606 |
2022-04-04 | $37.68 | $37.87 | $37.58 | $37.79 | $35.59 | 605,561 |
2022-04-01 | $36.82 | $36.90 | $36.67 | $36.87 | $34.73 | 1,018,372 |
2022-03-31 | $36.20 | $36.33 | $35.99 | $36.01 | $33.92 | 818,363 |
2022-03-30 | $36.39 | $36.48 | $36.16 | $36.25 | $34.14 | 1,284,881 |
2022-03-29 | $36.70 | $36.77 | $36.55 | $36.71 | $34.58 | 545,058 |
2022-03-28 | $35.94 | $36.16 | $35.92 | $36.14 | $34.04 | 434,000 |
2022-03-25 | $35.83 | $35.94 | $35.69 | $35.94 | $33.85 | 584,419 |
2022-03-24 | $35.82 | $36.18 | $35.82 | $36.09 | $33.88 | 674,035 |
2022-03-23 | $35.69 | $35.80 | $35.47 | $35.47 | $33.30 | 434,230 |
2022-03-22 | $36.16 | $36.27 | $36.08 | $36.12 | $33.91 | 572,147 |
2022-03-21 | $35.88 | $35.96 | $35.68 | $35.86 | $33.67 | 1,043,017 |
2022-03-18 | $35.83 | $36.36 | $35.72 | $36.32 | $34.10 | 1,298,713 |
2022-03-17 | $36.07 | $36.23 | $35.89 | $36.12 | $33.91 | 988,863 |
2022-03-16 | $35.71 | $36.23 | $35.53 | $36.17 | $33.96 | 1,317,343 |
2022-03-15 | $34.90 | $35.43 | $34.83 | $35.30 | $33.14 | 1,197,415 |
2022-03-14 | $35.00 | $35.38 | $34.80 | $34.92 | $32.79 | 1,257,305 |
2022-03-11 | $35.19 | $35.30 | $34.44 | $34.46 | $32.35 | 857,195 |
2022-03-10 | $34.55 | $34.76 | $34.42 | $34.71 | $32.59 | 1,148,563 |
2022-03-09 | $34.59 | $35.13 | $34.47 | $34.96 | $32.82 | 1,843,370 |
2022-03-08 | $33.59 | $34.10 | $33.27 | $33.62 | $31.57 | 2,086,018 |
2022-03-07 | $33.78 | $33.87 | $32.94 | $33.04 | $31.02 | 1,658,935 |
2022-03-04 | $34.03 | $34.12 | $33.73 | $33.94 | $31.87 | 1,088,773 |
2022-03-03 | $35.07 | $35.08 | $34.59 | $34.70 | $32.58 | 1,126,770 |
2022-03-02 | $34.98 | $35.34 | $34.77 | $35.12 | $32.97 | 1,177,606 |
2022-03-01 | $34.94 | $35.11 | $34.30 | $34.52 | $32.41 | 1,489,167 |
2022-02-28 | $35.09 | $35.53 | $35.02 | $35.41 | $33.25 | 1,646,924 |
2022-02-25 | $34.93 | $35.54 | $34.81 | $35.47 | $33.30 | 1,394,816 |
2022-02-24 | $33.33 | $34.34 | $33.05 | $34.30 | $32.20 | 2,665,978 |
2022-02-23 | $35.91 | $35.91 | $35.28 | $35.39 | $33.23 | 870,285 |
2022-02-22 | $35.74 | $35.93 | $35.49 | $35.67 | $33.49 | 720,664 |
2022-02-18 | $36.26 | $36.31 | $36.00 | $36.06 | $33.86 | 521,843 |
2022-02-17 | $36.24 | $36.30 | $36.02 | $36.10 | $33.89 | 728,894 |
2022-02-16 | $36.18 | $36.59 | $36.13 | $36.50 | $34.27 | 770,642 |
2022-02-15 | $36.21 | $36.41 | $36.08 | $36.35 | $34.13 | 832,377 |
2022-02-14 | $35.51 | $35.58 | $35.21 | $35.27 | $33.11 | 1,307,620 |
2022-02-11 | $36.58 | $36.69 | $36.03 | $36.06 | $33.86 | 928,020 |
2022-02-10 | $36.70 | $37.12 | $36.63 | $36.77 | $34.52 | 928,015 |
2022-02-09 | $37.04 | $37.28 | $37.02 | $37.20 | $34.93 | 369,012 |
2022-02-08 | $36.66 | $36.86 | $36.63 | $36.81 | $34.56 | 585,513 |
2022-02-07 | $36.77 | $36.98 | $36.72 | $36.77 | $34.52 | 413,121 |
2022-02-04 | $36.81 | $37.16 | $36.75 | $37.03 | $34.77 | 704,527 |
2022-02-03 | $37.07 | $37.31 | $37.00 | $37.20 | $34.93 | 715,604 |
2022-02-02 | $37.62 | $37.70 | $37.46 | $37.60 | $35.30 | 739,670 |
2022-02-01 | $37.39 | $37.39 | $37.03 | $37.39 | $35.10 | 711,948 |
2022-01-31 | $36.87 | $37.32 | $36.83 | $37.25 | $34.97 | 821,744 |
2022-01-28 | $36.32 | $36.40 | $36.07 | $36.38 | $34.16 | 948,324 |
2022-01-27 | $36.08 | $36.17 | $35.83 | $35.92 | $33.72 | 1,052,399 |
2022-01-26 | $36.32 | $36.42 | $35.75 | $35.88 | $33.69 | 792,859 |
2022-01-25 | $36.30 | $36.55 | $36.15 | $36.32 | $34.10 | 880,461 |
2022-01-24 | $35.82 | $35.91 | $35.12 | $35.84 | $33.65 | 1,450,584 |
2022-01-21 | $37.36 | $37.38 | $36.94 | $36.98 | $34.72 | 1,147,682 |
2022-01-20 | $37.96 | $38.18 | $37.66 | $37.68 | $35.38 | 630,201 |
2022-01-19 | $38.08 | $38.12 | $37.91 | $37.94 | $35.62 | 553,915 |
2022-01-18 | $38.10 | $38.16 | $37.97 | $38.05 | $35.72 | 570,013 |
2022-01-14 | $38.60 | $38.74 | $38.54 | $38.61 | $36.25 | 495,960 |
2022-01-13 | $38.92 | $39.00 | $38.78 | $38.82 | $36.45 | 489,211 |
2022-01-12 | $38.77 | $38.93 | $38.72 | $38.88 | $36.50 | 591,595 |
2022-01-11 | $38.18 | $38.59 | $38.11 | $38.55 | $36.19 | 695,110 |
2022-01-10 | $38.00 | $38.09 | $37.81 | $38.02 | $35.70 | 628,121 |
2022-01-07 | $37.63 | $37.81 | $37.46 | $37.76 | $35.45 | 532,761 |
2022-01-06 | $37.41 | $37.60 | $37.33 | $37.45 | $35.16 | 573,269 |
2022-01-05 | $37.67 | $37.78 | $37.31 | $37.31 | $35.03 | 593,130 |
2022-01-04 | $37.38 | $37.53 | $37.32 | $37.32 | $35.04 | 521,888 |
2022-01-03 | $37.08 | $37.23 | $36.90 | $37.15 | $34.88 | 425,562 |
2021-12-31 | $36.74 | $36.85 | $36.47 | $36.48 | $34.25 | 587,092 |
2021-12-30 | $36.58 | $36.65 | $36.51 | $36.51 | $34.28 | 298,864 |
2021-12-29 | $36.41 | $36.49 | $36.25 | $36.47 | $34.24 | 276,859 |
2021-12-28 | $36.43 | $36.48 | $36.28 | $36.28 | $34.06 | 222,446 |
2021-12-27 | $35.96 | $36.20 | $35.96 | $36.16 | $33.95 | 379,129 |
2021-12-23 | $36.14 | $36.31 | $36.09 | $36.28 | $33.88 | 625,787 |
2021-12-22 | $35.67 | $35.91 | $35.62 | $35.88 | $33.51 | 619,881 |
2021-12-21 | $35.30 | $35.37 | $35.23 | $35.33 | $33.00 | 618,944 |
2021-12-20 | $34.90 | $35.03 | $34.76 | $34.99 | $32.68 | 933,946 |
2021-12-17 | $35.54 | $35.58 | $35.34 | $35.43 | $33.09 | 737,499 |
2021-12-16 | $36.09 | $36.15 | $35.89 | $35.98 | $33.60 | 823,305 |
2021-12-15 | $36.00 | $36.13 | $35.64 | $36.11 | $33.72 | 569,543 |
2021-12-14 | $36.24 | $36.39 | $36.17 | $36.27 | $33.87 | 501,923 |
2021-12-13 | $36.64 | $36.66 | $36.25 | $36.26 | $33.86 | 711,391 |
2021-12-10 | $36.86 | $36.94 | $36.82 | $36.84 | $34.41 | 265,606 |
2021-12-09 | $36.71 | $36.78 | $36.64 | $36.67 | $34.25 | 435,233 |
2021-12-08 | $36.75 | $36.80 | $36.63 | $36.74 | $34.31 | 568,646 |
2021-12-07 | $36.35 | $36.38 | $36.29 | $36.36 | $33.96 | 784,036 |
2021-12-06 | $35.94 | $35.98 | $35.77 | $35.93 | $33.56 | 585,345 |
2021-12-03 | $36.50 | $36.51 | $36.14 | $36.31 | $33.91 | 782,703 |
2021-12-02 | $36.64 | $36.89 | $36.57 | $36.73 | $34.30 | 747,287 |
2021-12-01 | $36.47 | $36.58 | $36.00 | $36.02 | $33.64 | 830,728 |
2021-11-30 | $36.01 | $36.22 | $35.77 | $35.94 | $33.56 | 827,156 |
2021-11-29 | $35.88 | $35.88 | $35.61 | $35.77 | $33.41 | 493,547 |
2021-11-26 | $36.18 | $36.26 | $35.62 | $35.88 | $33.51 | 630,641 |
2021-11-24 | $37.06 | $37.14 | $36.99 | $37.10 | $34.65 | 366,939 |
2021-11-23 | $37.29 | $37.46 | $37.26 | $37.40 | $34.93 | 427,440 |
2021-11-22 | $37.06 | $37.06 | $36.78 | $36.78 | $34.35 | 677,829 |
2021-11-19 | $37.74 | $37.80 | $37.53 | $37.53 | $35.05 | 767,303 |
2021-11-18 | $37.75 | $37.76 | $37.54 | $37.75 | $35.26 | 372,745 |
2021-11-17 | $38.21 | $38.21 | $37.98 | $38.10 | $35.58 | 617,029 |
2021-11-16 | $38.32 | $38.32 | $38.15 | $38.28 | $35.75 | 661,836 |
2021-11-15 | $38.70 | $38.71 | $38.62 | $38.67 | $36.11 | 281,362 |
2021-11-12 | $38.73 | $38.86 | $38.68 | $38.81 | $36.25 | 387,100 |
2021-11-11 | $38.54 | $38.66 | $38.51 | $38.54 | $35.99 | 331,583 |
2021-11-10 | $38.70 | $38.78 | $38.39 | $38.41 | $35.87 | 448,501 |
2021-11-09 | $38.85 | $38.85 | $38.61 | $38.68 | $36.12 | 364,732 |
2021-11-08 | $38.92 | $39.16 | $38.87 | $39.02 | $36.44 | 538,293 |
2021-11-05 | $38.40 | $38.47 | $38.19 | $38.41 | $35.87 | 575,537 |
2021-11-04 | $38.17 | $38.20 | $37.91 | $38.14 | $35.62 | 606,862 |
2021-11-03 | $38.00 | $38.12 | $37.83 | $38.07 | $35.55 | 548,910 |
2021-11-02 | $37.94 | $38.01 | $37.82 | $37.96 | $35.45 | 818,421 |
2021-11-01 | $37.73 | $37.89 | $37.60 | $37.88 | $35.38 | 876,350 |
2021-10-29 | $37.39 | $37.47 | $37.19 | $37.47 | $34.99 | 964,326 |
2021-10-28 | $37.59 | $37.74 | $37.55 | $37.71 | $35.22 | 835,105 |
2021-10-27 | $38.24 | $38.32 | $38.17 | $38.20 | $35.68 | 563,888 |
2021-10-26 | $38.42 | $38.48 | $38.34 | $38.42 | $35.88 | 569,683 |
2021-10-25 | $37.93 | $38.01 | $37.78 | $37.97 | $35.46 | 746,388 |
2021-10-22 | $38.06 | $38.20 | $37.83 | $38.07 | $35.55 | 626,446 |
2021-10-21 | $38.39 | $38.48 | $38.26 | $38.45 | $35.91 | 554,794 |
2021-10-20 | $38.71 | $38.71 | $38.56 | $38.66 | $36.11 | 512,475 |
2021-10-19 | $38.91 | $38.98 | $38.81 | $38.90 | $36.33 | 628,383 |
2021-10-18 | $39.16 | $39.33 | $39.15 | $39.26 | $36.67 | 551,569 |
2021-10-15 | $39.02 | $39.26 | $39.01 | $39.15 | $36.56 | 556,184 |
2021-10-14 | $38.85 | $39.03 | $38.82 | $38.96 | $36.39 | 557,557 |
2021-10-13 | $38.54 | $38.62 | $38.38 | $38.51 | $35.97 | 408,078 |
2021-10-12 | $38.15 | $38.20 | $38.02 | $38.08 | $35.56 | 490,305 |
2021-10-11 | $38.00 | $38.11 | $37.95 | $37.95 | $35.44 | 414,115 |
2021-10-08 | $38.17 | $38.17 | $37.87 | $38.02 | $35.51 | 354,806 |
2021-10-07 | $38.00 | $38.12 | $37.92 | $37.96 | $35.45 | 237,332 |
2021-10-06 | $37.57 | $37.91 | $37.49 | $37.89 | $35.39 | 445,330 |
2021-10-05 | $38.16 | $38.31 | $38.04 | $38.17 | $35.65 | 571,955 |
2021-10-04 | $38.07 | $38.10 | $37.60 | $37.72 | $35.23 | 533,518 |
2021-10-01 | $37.81 | $37.94 | $37.59 | $37.86 | $35.36 | 386,364 |
2021-09-30 | $37.60 | $37.69 | $37.38 | $37.40 | $34.93 | 676,393 |
2021-09-29 | $37.67 | $37.67 | $37.46 | $37.54 | $35.06 | 408,258 |
2021-09-28 | $37.58 | $37.59 | $37.25 | $37.33 | $34.86 | 353,190 |
2021-09-27 | $37.56 | $37.81 | $37.51 | $37.77 | $35.27 | 449,844 |
2021-09-24 | $37.70 | $37.76 | $37.65 | $37.67 | $35.18 | 357,269 |
2021-09-23 | $37.90 | $37.99 | $37.84 | $37.93 | $35.32 | 543,236 |
2021-09-22 | $37.42 | $37.75 | $37.37 | $37.53 | $34.95 | 609,998 |
2021-09-21 | $37.16 | $37.22 | $37.05 | $37.18 | $34.62 | 580,574 |
2021-09-20 | $36.88 | $37.04 | $36.67 | $36.88 | $34.34 | 474,884 |
2021-09-17 | $37.73 | $37.73 | $37.33 | $37.37 | $34.80 | 1,207,116 |
2021-09-16 | $37.77 | $37.93 | $37.67 | $37.91 | $35.30 | 187,075 |
2021-09-15 | $37.77 | $37.89 | $37.66 | $37.88 | $35.27 | 647,936 |
2021-09-14 | $37.50 | $37.53 | $37.28 | $37.38 | $34.81 | 205,242 |
2021-09-13 | $37.24 | $37.33 | $37.17 | $37.30 | $34.73 | 244,548 |
2021-09-10 | $37.26 | $37.30 | $37.06 | $37.11 | $34.56 | 552,074 |
2021-09-09 | $37.08 | $37.14 | $37.01 | $37.08 | $34.53 | 318,537 |
2021-09-08 | $36.96 | $36.99 | $36.67 | $36.81 | $34.28 | 365,778 |
2021-09-07 | $37.01 | $37.14 | $36.96 | $37.11 | $34.56 | 298,158 |
2021-09-03 | $37.20 | $37.36 | $37.13 | $37.33 | $34.76 | 409,367 |
2021-09-02 | $36.96 | $37.04 | $36.90 | $36.97 | $34.43 | 251,001 |
2021-09-01 | $36.68 | $36.82 | $36.61 | $36.70 | $34.17 | 371,865 |
2021-08-31 | $36.71 | $36.75 | $36.59 | $36.60 | $34.08 | 362,036 |
2021-08-30 | $36.33 | $36.37 | $36.24 | $36.24 | $33.75 | 266,063 |
2021-08-27 | $35.67 | $36.02 | $35.58 | $35.96 | $33.49 | 321,386 |
2021-08-26 | $35.25 | $35.25 | $35.11 | $35.16 | $32.74 | 218,721 |
2021-08-25 | $35.23 | $35.32 | $35.16 | $35.30 | $32.87 | 367,945 |
2021-08-24 | $35.20 | $35.36 | $35.20 | $35.24 | $32.82 | 428,220 |
2021-08-23 | $34.96 | $35.05 | $34.91 | $34.96 | $32.55 | 260,832 |
2021-08-20 | $34.75 | $35.11 | $34.72 | $35.11 | $32.69 | 331,372 |
2021-08-19 | $34.73 | $34.98 | $34.73 | $34.82 | $32.42 | 293,367 |
2021-08-18 | $35.40 | $35.44 | $35.05 | $35.05 | $32.64 | 275,789 |
2021-08-17 | $35.33 | $35.45 | $35.23 | $35.45 | $33.01 | 856,984 |
2021-08-16 | $35.42 | $35.50 | $35.33 | $35.50 | $33.06 | 359,449 |
2021-08-13 | $35.38 | $35.46 | $35.27 | $35.46 | $33.02 | 155,252 |
2021-08-12 | $35.16 | $35.21 | $35.04 | $35.18 | $32.76 | 270,446 |
2021-08-11 | $35.10 | $35.10 | $34.90 | $35.02 | $32.61 | 135,326 |
2021-08-10 | $34.78 | $34.78 | $34.62 | $34.75 | $32.36 | 222,485 |
2021-08-09 | $35.08 | $35.08 | $34.89 | $34.95 | $32.55 | 263,176 |
2021-08-06 | $35.19 | $35.24 | $35.10 | $35.23 | $32.81 | 164,969 |
2021-08-05 | $35.24 | $35.41 | $35.19 | $35.37 | $32.94 | 415,655 |
2021-08-04 | $35.21 | $35.29 | $35.15 | $35.17 | $32.75 | 367,758 |
2021-08-03 | $35.06 | $35.35 | $34.95 | $35.33 | $32.90 | 420,843 |
2021-08-02 | $34.77 | $34.85 | $34.67 | $34.67 | $32.28 | 228,076 |
2021-07-30 | $34.48 | $34.69 | $34.47 | $34.65 | $32.27 | 357,904 |
2021-07-29 | $34.50 | $34.55 | $34.41 | $34.47 | $32.10 | 247,301 |
2021-07-28 | $34.26 | $34.33 | $33.99 | $34.20 | $31.85 | 331,702 |
2021-07-27 | $34.20 | $34.23 | $33.96 | $34.18 | $31.83 | 522,072 |
2021-07-26 | $34.34 | $34.58 | $34.31 | $34.54 | $32.16 | 247,300 |
2021-07-23 | $34.32 | $34.32 | $34.14 | $34.29 | $31.93 | 234,629 |
2021-07-22 | $34.31 | $34.37 | $34.22 | $34.26 | $31.90 | 256,965 |
2021-07-21 | $33.81 | $34.10 | $33.76 | $34.10 | $31.75 | 139,772 |
2021-07-20 | $33.71 | $34.01 | $33.60 | $33.93 | $31.60 | 216,507 |
2021-07-19 | $33.87 | $33.93 | $33.69 | $33.81 | $31.48 | 405,136 |
2021-07-16 | $34.38 | $34.39 | $34.08 | $34.13 | $31.78 | 300,807 |
2021-07-15 | $34.32 | $34.42 | $34.29 | $34.39 | $32.02 | 310,950 |
2021-07-14 | $34.32 | $34.32 | $34.16 | $34.24 | $31.88 | 242,700 |
2021-07-13 | $34.07 | $34.19 | $33.99 | $34.02 | $31.68 | 599,349 |
2021-07-12 | $34.01 | $34.13 | $33.92 | $34.12 | $31.77 | 261,551 |
2021-07-09 | $33.95 | $34.08 | $33.89 | $34.06 | $31.72 | 262,172 |
2021-07-08 | $33.70 | $33.76 | $33.59 | $33.65 | $31.33 | 527,104 |
2021-07-07 | $33.96 | $33.97 | $33.70 | $33.83 | $31.50 | 328,154 |
2021-07-06 | $33.84 | $33.87 | $33.58 | $33.69 | $31.37 | 411,594 |
2021-07-02 | $33.88 | $33.96 | $33.73 | $33.94 | $31.60 | 351,537 |
2021-07-01 | $33.87 | $33.87 | $33.55 | $33.74 | $31.42 | 281,092 |
2021-06-30 | $33.79 | $33.90 | $33.77 | $33.86 | $31.53 | 499,642 |
2021-06-29 | $33.91 | $34.03 | $33.84 | $34.03 | $31.69 | 410,520 |
2021-06-28 | $34.11 | $34.15 | $34.05 | $34.09 | $31.74 | 366,461 |
2021-06-25 | $34.11 | $34.11 | $33.89 | $33.96 | $31.62 | 566,382 |
2021-06-24 | $33.97 | $33.99 | $33.84 | $33.95 | $31.61 | 434,034 |
2021-06-23 | $34.00 | $34.15 | $33.90 | $33.93 | $31.52 | 469,265 |
2021-06-22 | $34.03 | $34.12 | $33.90 | $34.10 | $31.67 | 337,867 |
2021-06-21 | $33.90 | $34.10 | $33.82 | $34.08 | $31.66 | 857,488 |
2021-06-18 | $33.75 | $33.75 | $33.56 | $33.57 | $31.18 | 1,482,662 |
2021-06-17 | $34.04 | $34.14 | $33.89 | $34.02 | $31.60 | 826,739 |
2021-06-16 | $34.60 | $34.71 | $34.13 | $34.29 | $31.85 | 995,280 |
2021-06-15 | $34.83 | $34.84 | $34.65 | $34.69 | $32.22 | 426,637 |
2021-06-14 | $34.84 | $34.95 | $34.80 | $34.83 | $32.35 | 326,575 |
2021-06-11 | $34.94 | $34.94 | $34.73 | $34.80 | $32.32 | 380,249 |
2021-06-10 | $34.83 | $34.92 | $34.74 | $34.88 | $32.40 | 508,015 |
2021-06-09 | $34.69 | $34.74 | $34.63 | $34.66 | $32.19 | 420,560 |
2021-06-08 | $34.79 | $34.81 | $34.66 | $34.80 | $32.32 | 520,488 |
2021-06-07 | $34.89 | $34.90 | $34.73 | $34.89 | $32.41 | 416,540 |
2021-06-04 | $34.70 | $34.73 | $34.63 | $34.71 | $32.24 | 352,243 |
2021-06-03 | $34.19 | $34.32 | $34.11 | $34.22 | $31.79 | 854,057 |
2021-06-02 | $34.11 | $34.32 | $34.05 | $34.32 | $31.88 | 430,155 |
2021-06-01 | $34.07 | $34.09 | $33.95 | $33.98 | $31.56 | 915,541 |
2021-05-28 | $33.75 | $33.92 | $33.74 | $33.85 | $31.44 | 460,627 |
2021-05-27 | $33.82 | $33.87 | $33.70 | $33.71 | $31.31 | 663,108 |
2021-05-26 | $33.49 | $33.67 | $33.45 | $33.62 | $31.23 | 369,011 |
2021-05-25 | $33.38 | $33.43 | $33.27 | $33.32 | $30.95 | 847,667 |
2021-05-24 | $33.18 | $33.35 | $33.09 | $33.31 | $30.94 | 351,373 |
2021-05-21 | $33.21 | $33.23 | $32.85 | $32.91 | $30.57 | 518,971 |
2021-05-20 | $32.96 | $33.04 | $32.92 | $32.99 | $30.64 | 963,570 |
2021-05-19 | $32.71 | $33.03 | $32.70 | $32.94 | $30.60 | 1,165,140 |
2021-05-18 | $32.88 | $33.04 | $32.88 | $32.91 | $30.57 | 476,359 |
2021-05-17 | $32.48 | $32.79 | $32.47 | $32.70 | $30.37 | 742,214 |
2021-05-14 | $32.15 | $32.39 | $32.07 | $32.33 | $30.03 | 1,141,559 |
2021-05-13 | $31.94 | $32.12 | $31.90 | $32.04 | $29.76 | 772,675 |
2021-05-12 | $32.06 | $32.20 | $31.65 | $31.65 | $29.40 | 592,555 |
2021-05-11 | $32.18 | $32.54 | $32.15 | $32.47 | $30.16 | 1,096,307 |
2021-05-10 | $32.50 | $32.53 | $32.22 | $32.25 | $29.96 | 1,253,859 |
2021-05-07 | $32.22 | $32.48 | $32.18 | $32.45 | $30.14 | 698,285 |
2021-05-06 | $31.84 | $32.03 | $31.80 | $32.02 | $29.74 | 657,013 |
2021-05-05 | $31.55 | $31.66 | $31.55 | $31.60 | $29.35 | 258,059 |
2021-05-04 | $31.05 | $31.10 | $30.83 | $31.09 | $28.88 | 971,743 |
2021-05-03 | $31.44 | $31.55 | $31.37 | $31.44 | $29.20 | 712,333 |
2021-04-30 | $31.28 | $31.36 | $31.00 | $31.08 | $28.87 | 1,248,225 |
2021-04-29 | $31.48 | $31.50 | $31.17 | $31.37 | $29.14 | 485,425 |
2021-04-28 | $31.29 | $31.47 | $31.06 | $31.31 | $29.08 | 1,245,355 |
2021-04-27 | $30.83 | $30.96 | $30.83 | $30.86 | $28.67 | 812,446 |
2021-04-26 | $30.39 | $30.57 | $30.33 | $30.54 | $28.37 | 663,950 |
2021-04-23 | $30.20 | $30.24 | $30.08 | $30.14 | $28.00 | 540,313 |
2021-04-22 | $30.24 | $30.24 | $29.80 | $29.91 | $27.78 | 984,395 |
2021-04-21 | $29.34 | $29.71 | $29.28 | $29.70 | $27.59 | 464,336 |
2021-04-20 | $29.94 | $29.94 | $29.52 | $29.64 | $27.53 | 1,281,493 |
2021-04-19 | $30.18 | $30.18 | $30.03 | $30.11 | $27.97 | 1,140,987 |
2021-04-16 | $30.86 | $30.94 | $30.76 | $30.89 | $28.69 | 415,473 |
2021-04-15 | $30.63 | $30.74 | $30.49 | $30.71 | $28.53 | 936,628 |
2021-04-14 | $30.75 | $30.85 | $30.61 | $30.65 | $28.47 | 900,407 |
2021-04-13 | $30.35 | $30.45 | $30.21 | $30.31 | $28.15 | 2,380,495 |
2021-04-12 | $30.19 | $30.25 | $29.98 | $30.09 | $27.95 | 861,870 |
2021-04-09 | $31.37 | $31.51 | $31.35 | $31.45 | $29.21 | 506,876 |
2021-04-08 | $31.63 | $31.65 | $31.52 | $31.55 | $29.31 | 455,122 |
2021-04-07 | $31.44 | $31.44 | $31.26 | $31.36 | $29.13 | 760,064 |
2021-04-06 | $31.53 | $31.67 | $31.50 | $31.62 | $29.37 | 393,301 |
2021-04-05 | $31.57 | $31.57 | $31.33 | $31.55 | $29.31 | 873,919 |
2021-04-01 | $31.90 | $32.00 | $31.85 | $31.91 | $29.64 | 982,779 |
2021-03-31 | $31.41 | $31.63 | $31.40 | $31.52 | $29.28 | 500,094 |
2021-03-30 | $31.41 | $31.48 | $31.26 | $31.45 | $29.21 | 604,251 |
2021-03-29 | $31.45 | $31.54 | $31.32 | $31.45 | $29.21 | 452,535 |
2021-03-26 | $31.27 | $31.75 | $31.14 | $31.74 | $29.48 | 814,812 |
2021-03-25 | $30.79 | $31.06 | $30.73 | $31.05 | $28.84 | 1,056,750 |
2021-03-24 | $31.29 | $31.40 | $31.21 | $31.21 | $28.95 | 760,153 |
2021-03-23 | $31.81 | $31.91 | $31.64 | $31.66 | $29.37 | 616,486 |
2021-03-22 | $31.89 | $32.06 | $31.70 | $31.94 | $29.63 | 333,669 |
2021-03-19 | $31.67 | $31.85 | $31.51 | $31.78 | $29.48 | 1,148,172 |
2021-03-18 | $31.25 | $31.35 | $31.06 | $31.11 | $28.86 | 768,839 |
2021-03-17 | $31.80 | $32.16 | $31.63 | $32.03 | $29.71 | 1,095,699 |
2021-03-16 | $32.39 | $32.52 | $32.30 | $32.46 | $30.11 | 978,991 |
2021-03-15 | $32.04 | $32.22 | $31.91 | $32.17 | $29.84 | 558,116 |
2021-03-12 | $32.26 | $32.36 | $32.16 | $32.31 | $29.97 | 1,185,949 |
2021-03-11 | $32.72 | $32.88 | $32.64 | $32.81 | $30.43 | 595,767 |
2021-03-10 | $32.38 | $32.44 | $32.21 | $32.42 | $30.07 | 610,623 |
2021-03-09 | $32.18 | $32.44 | $32.11 | $32.28 | $29.94 | 765,983 |
2021-03-08 | $32.08 | $32.21 | $31.91 | $31.95 | $29.64 | 702,464 |
2021-03-05 | $32.07 | $32.07 | $31.59 | $31.94 | $29.63 | 1,002,517 |
2021-03-04 | $32.45 | $32.63 | $31.80 | $31.91 | $29.60 | 1,252,738 |
2021-03-03 | $32.32 | $32.41 | $32.12 | $32.14 | $29.81 | 956,989 |
2021-03-02 | $31.92 | $32.01 | $31.73 | $31.88 | $29.57 | 697,987 |
2021-03-01 | $31.31 | $31.67 | $31.31 | $31.64 | $29.35 | 842,514 |
2021-02-26 | $30.69 | $30.81 | $30.35 | $30.71 | $28.49 | 1,379,527 |
2021-02-25 | $31.93 | $32.14 | $31.40 | $31.47 | $29.19 | 933,455 |
2021-02-24 | $31.54 | $31.88 | $31.43 | $31.83 | $29.52 | 627,986 |
2021-02-23 | $31.25 | $31.60 | $31.12 | $31.53 | $29.25 | 924,735 |
2021-02-22 | $31.18 | $31.43 | $31.10 | $31.29 | $29.02 | 819,394 |
2021-02-19 | $31.78 | $31.90 | $31.71 | $31.72 | $29.42 | 756,542 |
2021-02-18 | $31.87 | $31.93 | $31.65 | $31.92 | $29.61 | 837,397 |
2021-02-17 | $31.60 | $31.84 | $31.58 | $31.80 | $29.50 | 595,307 |
2021-02-16 | $31.67 | $31.76 | $31.58 | $31.62 | $29.33 | 409,871 |
2021-02-12 | $31.49 | $31.63 | $31.48 | $31.59 | $29.30 | 470,706 |
2021-02-11 | $31.52 | $31.64 | $31.44 | $31.55 | $29.27 | 712,577 |
2021-02-10 | $31.45 | $31.46 | $31.16 | $31.29 | $29.02 | 539,011 |
2021-02-09 | $31.22 | $31.33 | $31.18 | $31.28 | $29.01 | 525,274 |
2021-02-08 | $31.25 | $31.45 | $31.25 | $31.34 | $29.07 | 494,444 |
2021-02-05 | $30.96 | $31.07 | $30.81 | $31.02 | $28.77 | 542,843 |
2021-02-04 | $30.90 | $30.99 | $30.74 | $30.98 | $28.74 | 1,056,683 |
2021-02-03 | $30.77 | $30.92 | $30.66 | $30.78 | $28.55 | 761,791 |
2021-02-02 | $30.30 | $30.55 | $30.22 | $30.40 | $28.20 | 2,263,100 |
2021-02-01 | $29.81 | $29.85 | $29.66 | $29.78 | $27.62 | 1,705,973 |
2021-01-29 | $28.81 | $28.83 | $28.49 | $28.65 | $26.58 | 1,018,772 |
2021-01-28 | $29.21 | $29.53 | $29.16 | $29.43 | $27.30 | 849,594 |
2021-01-27 | $29.09 | $29.22 | $28.91 | $28.99 | $26.89 | 1,271,837 |
2021-01-26 | $29.44 | $29.58 | $29.41 | $29.55 | $27.41 | 510,195 |
2021-01-25 | $29.60 | $29.66 | $29.32 | $29.58 | $27.44 | 763,802 |
2021-01-22 | $29.80 | $30.13 | $29.75 | $30.05 | $27.87 | 715,139 |
2021-01-21 | $30.35 | $30.37 | $30.21 | $30.33 | $28.13 | 524,480 |
2021-01-20 | $30.50 | $30.65 | $30.48 | $30.58 | $28.37 | 654,069 |
2021-01-19 | $30.25 | $30.28 | $30.06 | $30.06 | $27.88 | 639,363 |
2021-01-15 | $30.16 | $30.24 | $30.05 | $30.09 | $27.91 | 956,822 |
2021-01-14 | $30.71 | $30.80 | $30.63 | $30.67 | $28.45 | 1,061,476 |
2021-01-13 | $30.61 | $30.67 | $30.49 | $30.60 | $28.38 | 563,892 |
2021-01-12 | $30.60 | $30.75 | $30.54 | $30.65 | $28.43 | 611,608 |
2021-01-11 | $30.21 | $30.36 | $30.19 | $30.32 | $28.12 | 793,761 |
2021-01-08 | $30.34 | $30.54 | $30.28 | $30.53 | $28.32 | 1,051,555 |
2021-01-07 | $29.98 | $30.00 | $29.88 | $29.95 | $27.78 | 568,739 |
2021-01-06 | $29.88 | $30.09 | $29.73 | $29.91 | $27.74 | 1,231,623 |
2021-01-05 | $29.70 | $29.90 | $29.67 | $29.90 | $27.73 | 2,410,985 |
2021-01-04 | $29.75 | $29.88 | $29.41 | $29.41 | $27.28 | 1,289,807 |
2020-12-31 | $29.24 | $29.24 | $28.99 | $29.21 | $27.09 | 922,013 |
2020-12-30 | $29.11 | $29.19 | $29.05 | $29.06 | $26.96 | 928,039 |
2020-12-29 | $28.98 | $29.08 | $28.92 | $28.95 | $26.85 | 567,468 |
2020-12-28 | $28.84 | $28.91 | $28.76 | $28.86 | $26.77 | 522,394 |
2020-12-24 | $28.50 | $28.56 | $28.40 | $28.54 | $26.47 | 259,362 |
2020-12-23 | $28.33 | $28.39 | $28.30 | $28.30 | $26.25 | 551,198 |
2020-12-22 | $27.86 | $27.88 | $27.74 | $27.79 | $25.78 | 531,670 |
2020-12-21 | $27.29 | $27.53 | $27.23 | $27.48 | $25.49 | 1,465,415 |
2020-12-18 | $28.70 | $28.80 | $28.70 | $28.76 | $26.60 | 369,950 |
2020-12-17 | $28.75 | $28.79 | $28.69 | $28.73 | $26.57 | 328,416 |
2020-12-16 | $28.63 | $28.70 | $28.57 | $28.64 | $26.49 | 519,677 |
2020-12-15 | $28.45 | $28.71 | $28.44 | $28.68 | $26.52 | 514,861 |
2020-12-14 | $28.46 | $28.49 | $28.26 | $28.27 | $26.15 | 703,467 |
2020-12-11 | $28.12 | $28.25 | $28.11 | $28.15 | $26.03 | 503,259 |
2020-12-10 | $27.98 | $28.17 | $27.90 | $28.16 | $26.04 | 607,837 |
2020-12-09 | $28.23 | $28.23 | $27.91 | $28.03 | $25.92 | 688,343 |
2020-12-08 | $28.06 | $28.09 | $27.93 | $28.08 | $25.97 | 453,742 |
2020-12-07 | $28.07 | $28.23 | $28.05 | $28.10 | $25.99 | 434,996 |
2020-12-04 | $27.66 | $27.77 | $27.65 | $27.75 | $25.66 | 553,489 |
2020-12-03 | $27.59 | $27.74 | $27.56 | $27.57 | $25.50 | 922,603 |
2020-12-02 | $27.30 | $27.39 | $27.22 | $27.32 | $25.27 | 778,308 |
2020-12-01 | $27.27 | $27.46 | $27.20 | $27.37 | $25.31 | 911,114 |
2020-11-30 | $26.72 | $26.72 | $26.48 | $26.48 | $24.49 | 871,771 |
2020-11-27 | $26.81 | $26.90 | $26.79 | $26.88 | $24.86 | 347,855 |
2020-11-25 | $26.49 | $26.66 | $26.45 | $26.63 | $24.63 | 560,778 |
2020-11-24 | $26.66 | $26.84 | $26.60 | $26.79 | $24.78 | 946,786 |
2020-11-23 | $26.49 | $26.49 | $26.30 | $26.32 | $24.34 | 595,780 |
2020-11-20 | $26.24 | $26.29 | $26.18 | $26.20 | $24.23 | 448,137 |
2020-11-19 | $26.03 | $26.15 | $25.98 | $26.10 | $24.14 | 521,281 |
2020-11-18 | $26.23 | $26.27 | $26.10 | $26.10 | $24.14 | 668,860 |
2020-11-17 | $25.88 | $26.08 | $25.87 | $26.00 | $24.05 | 597,609 |
2020-11-16 | $26.00 | $26.12 | $25.92 | $26.03 | $24.07 | 653,372 |
2020-11-13 | $25.64 | $25.83 | $25.61 | $25.80 | $23.86 | 567,349 |
2020-11-12 | $25.45 | $25.52 | $25.26 | $25.32 | $23.42 | 518,348 |
2020-11-11 | $25.54 | $25.65 | $25.50 | $25.62 | $23.69 | 726,332 |
2020-11-10 | $25.33 | $25.52 | $25.25 | $25.44 | $23.53 | 880,976 |
2020-11-09 | $25.98 | $26.01 | $25.61 | $25.62 | $23.69 | 1,868,653 |
2020-11-06 | $25.00 | $25.20 | $24.98 | $25.12 | $23.23 | 757,277 |
2020-11-05 | $24.86 | $24.91 | $24.72 | $24.87 | $23.00 | 1,141,161 |
2020-11-04 | $24.29 | $24.71 | $24.20 | $24.51 | $22.67 | 1,342,907 |
2020-11-03 | $23.93 | $24.00 | $23.85 | $23.96 | $22.16 | 710,166 |
2020-11-02 | $23.63 | $23.79 | $23.57 | $23.77 | $21.98 | 988,238 |
2020-10-30 | $23.67 | $23.72 | $23.47 | $23.60 | $21.83 | 1,071,719 |
2020-10-29 | $23.57 | $23.69 | $23.45 | $23.59 | $21.82 | 1,239,903 |
2020-10-28 | $23.80 | $23.91 | $23.56 | $23.59 | $21.82 | 1,211,882 |
2020-10-27 | $24.37 | $24.43 | $24.26 | $24.32 | $22.49 | 823,183 |
2020-10-26 | $24.11 | $24.24 | $24.04 | $24.14 | $22.33 | 1,037,626 |
2020-10-23 | $24.52 | $24.60 | $24.43 | $24.60 | $22.75 | 736,641 |
2020-10-22 | $24.47 | $24.55 | $24.41 | $24.50 | $22.66 | 475,588 |
2020-10-21 | $24.43 | $24.62 | $24.43 | $24.54 | $22.70 | 542,687 |
2020-10-20 | $24.42 | $24.58 | $24.41 | $24.44 | $22.60 | 723,952 |
2020-10-19 | $24.45 | $24.51 | $24.32 | $24.33 | $22.50 | 431,545 |
2020-10-16 | $24.28 | $24.30 | $24.17 | $24.21 | $22.39 | 587,139 |
2020-10-15 | $23.97 | $24.13 | $23.97 | $24.12 | $22.31 | 723,092 |
2020-10-14 | $24.56 | $24.67 | $24.48 | $24.49 | $22.65 | 447,325 |
2020-10-13 | $24.40 | $24.41 | $24.30 | $24.37 | $22.54 | 919,707 |
2020-10-12 | $24.64 | $24.65 | $24.52 | $24.62 | $22.77 | 419,897 |
2020-10-09 | $24.68 | $24.77 | $24.58 | $24.71 | $22.85 | 524,185 |
2020-10-08 | $24.42 | $24.51 | $24.38 | $24.43 | $22.59 | 657,270 |
2020-10-07 | $24.35 | $24.44 | $24.30 | $24.36 | $22.53 | 931,779 |
2020-10-06 | $24.37 | $24.38 | $24.16 | $24.20 | $22.38 | 681,286 |
2020-10-05 | $24.07 | $24.20 | $24.07 | $24.15 | $22.34 | 542,869 |
2020-10-02 | $23.56 | $23.84 | $23.50 | $23.73 | $21.95 | 593,280 |
2020-10-01 | $23.81 | $23.95 | $23.76 | $23.94 | $22.14 | 780,891 |
2020-09-30 | $23.51 | $23.71 | $23.51 | $23.60 | $21.83 | 1,231,448 |
2020-09-29 | $23.40 | $23.50 | $23.37 | $23.41 | $21.65 | 494,873 |
2020-09-28 | $23.49 | $23.50 | $23.37 | $23.42 | $21.66 | 800,548 |
2020-09-25 | $22.84 | $23.01 | $22.73 | $22.99 | $21.26 | 584,663 |
2020-09-24 | $22.29 | $22.63 | $22.24 | $22.53 | $20.84 | 1,063,138 |
2020-09-23 | $23.03 | $23.07 | $22.87 | $22.89 | $21.17 | 1,029,297 |
2020-09-22 | $23.35 | $23.38 | $23.10 | $23.29 | $21.54 | 533,531 |
2020-09-21 | $23.54 | $23.70 | $23.35 | $23.70 | $21.89 | 1,050,382 |
2020-09-18 | $24.11 | $24.18 | $24.00 | $24.02 | $22.18 | 634,063 |
2020-09-17 | $23.97 | $24.18 | $23.96 | $24.16 | $22.31 | 601,039 |
2020-09-16 | $24.23 | $24.40 | $24.19 | $24.23 | $22.38 | 1,180,213 |
2020-09-15 | $24.09 | $24.19 | $24.09 | $24.11 | $22.26 | 713,439 |
2020-09-14 | $24.05 | $24.10 | $24.01 | $24.05 | $22.21 | 708,411 |
2020-09-11 | $23.74 | $23.81 | $23.61 | $23.68 | $21.87 | 706,642 |
2020-09-10 | $23.86 | $23.91 | $23.49 | $23.53 | $21.73 | 1,238,022 |
2020-09-09 | $23.36 | $23.51 | $23.36 | $23.48 | $21.68 | 523,205 |
2020-09-08 | $23.00 | $23.24 | $22.93 | $23.03 | $21.27 | 1,066,044 |
2020-09-04 | $23.42 | $23.59 | $23.17 | $23.44 | $21.65 | 1,614,601 |
2020-09-03 | $23.78 | $23.87 | $23.44 | $23.53 | $21.73 | 1,456,470 |
2020-09-02 | $23.77 | $23.85 | $23.63 | $23.83 | $22.01 | 797,314 |
2020-09-01 | $23.72 | $23.78 | $23.63 | $23.73 | $21.91 | 913,715 |
2020-08-31 | $23.44 | $23.44 | $23.21 | $23.31 | $21.53 | 1,373,250 |
2020-08-28 | $24.14 | $24.26 | $24.12 | $24.24 | $22.38 | 1,018,851 |
2020-08-27 | $23.99 | $23.99 | $23.75 | $23.81 | $21.99 | 1,398,657 |
2020-08-26 | $23.66 | $23.80 | $23.59 | $23.77 | $21.95 | 704,654 |
2020-08-25 | $23.50 | $23.56 | $23.45 | $23.53 | $21.73 | 1,244,968 |
2020-08-24 | $23.57 | $23.60 | $23.46 | $23.52 | $21.72 | 730,215 |
2020-08-21 | $23.22 | $23.29 | $23.13 | $23.25 | $21.47 | 792,986 |
2020-08-20 | $23.00 | $23.36 | $22.98 | $23.30 | $21.52 | 1,255,587 |
2020-08-19 | $23.27 | $23.31 | $23.09 | $23.12 | $21.35 | 661,090 |
2020-08-18 | $23.27 | $23.33 | $23.15 | $23.28 | $21.50 | 568,840 |
2020-08-17 | $23.03 | $23.17 | $23.03 | $23.11 | $21.34 | 580,639 |
2020-08-14 | $22.83 | $22.97 | $22.80 | $22.90 | $21.15 | 594,141 |
2020-08-13 | $22.99 | $23.04 | $22.89 | $22.96 | $21.20 | 495,397 |
2020-08-12 | $22.92 | $23.04 | $22.91 | $22.97 | $21.21 | 933,644 |
2020-08-11 | $22.98 | $23.00 | $22.74 | $22.74 | $21.00 | 859,909 |
2020-08-10 | $22.75 | $22.86 | $22.71 | $22.83 | $21.08 | 677,622 |
2020-08-07 | $22.55 | $22.64 | $22.47 | $22.59 | $20.86 | 777,177 |
2020-08-06 | $22.50 | $22.64 | $22.46 | $22.61 | $20.88 | 861,162 |
2020-08-05 | $22.34 | $22.52 | $22.34 | $22.40 | $20.69 | 499,124 |
2020-08-04 | $22.07 | $22.28 | $22.07 | $22.26 | $20.56 | 767,840 |
2020-08-03 | $21.86 | $21.99 | $21.83 | $21.93 | $20.25 | 720,602 |
2020-07-31 | $22.20 | $22.21 | $21.87 | $22.00 | $20.32 | 636,425 |
2020-07-30 | $22.19 | $22.24 | $21.96 | $22.21 | $20.51 | 1,226,109 |
2020-07-29 | $22.36 | $22.52 | $22.36 | $22.42 | $20.70 | 1,465,172 |
2020-07-28 | $22.55 | $22.59 | $22.45 | $22.45 | $20.73 | 999,675 |
2020-07-27 | $22.23 | $22.39 | $22.23 | $22.35 | $20.64 | 1,200,170 |
2020-07-24 | $22.17 | $22.31 | $22.14 | $22.22 | $20.52 | 1,101,521 |
2020-07-23 | $22.14 | $22.24 | $22.01 | $22.07 | $20.38 | 1,262,682 |
2020-07-22 | $22.12 | $22.15 | $22.02 | $22.08 | $20.39 | 775,476 |
2020-07-21 | $22.07 | $22.15 | $22.02 | $22.05 | $20.36 | 1,031,397 |
2020-07-20 | $21.81 | $21.93 | $21.73 | $21.86 | $20.19 | 567,054 |
2020-07-17 | $21.67 | $21.67 | $21.55 | $21.60 | $19.95 | 763,502 |
2020-07-16 | $21.13 | $21.26 | $21.04 | $21.24 | $19.61 | 1,056,128 |
2020-07-15 | $21.06 | $21.12 | $20.99 | $21.04 | $19.43 | 972,563 |
2020-07-14 | $20.72 | $21.02 | $20.66 | $21.01 | $19.40 | 1,152,500 |
2020-07-13 | $21.31 | $21.46 | $21.16 | $21.19 | $19.57 | 1,014,003 |
2020-07-10 | $21.14 | $21.18 | $21.07 | $21.15 | $19.53 | 708,063 |
2020-07-09 | $21.30 | $21.34 | $21.04 | $21.13 | $19.51 | 1,070,300 |
2020-07-08 | $21.09 | $21.20 | $20.99 | $21.16 | $19.54 | 1,250,175 |
2020-07-07 | $21.26 | $21.39 | $21.17 | $21.18 | $19.56 | 1,111,444 |
2020-07-06 | $21.29 | $21.41 | $21.26 | $21.34 | $19.71 | 1,266,321 |
2020-07-02 | $20.84 | $21.07 | $20.83 | $20.83 | $19.24 | 1,349,402 |
2020-07-01 | $20.24 | $20.48 | $20.24 | $20.43 | $18.87 | 1,260,700 |
2020-06-30 | $20.15 | $20.19 | $19.91 | $20.03 | $18.50 | 713,615 |
2020-06-29 | $20.12 | $20.25 | $20.05 | $20.22 | $18.67 | 845,520 |
2020-06-26 | $20.31 | $20.34 | $20.10 | $20.16 | $18.62 | 1,164,165 |
2020-06-25 | $20.07 | $20.30 | $20.05 | $20.28 | $18.73 | 1,451,568 |
2020-06-24 | $20.25 | $20.30 | $19.97 | $20.04 | $18.51 | 1,929,269 |
2020-06-23 | $20.55 | $20.69 | $20.42 | $20.43 | $18.87 | 1,787,292 |
2020-06-22 | $20.25 | $20.47 | $20.21 | $20.39 | $18.74 | 1,681,434 |
2020-06-19 | $19.97 | $19.99 | $19.71 | $19.79 | $18.19 | 1,125,294 |
2020-06-18 | $19.46 | $19.61 | $19.46 | $19.50 | $17.93 | 695,588 |
2020-06-17 | $19.37 | $19.49 | $19.27 | $19.29 | $17.73 | 696,742 |
2020-06-16 | $19.66 | $19.66 | $19.01 | $19.15 | $17.60 | 1,860,332 |
2020-06-15 | $19.16 | $19.61 | $19.11 | $19.46 | $17.89 | 1,487,712 |
2020-06-12 | $19.39 | $19.49 | $19.08 | $19.36 | $17.80 | 1,725,487 |
2020-06-11 | $19.10 | $19.19 | $18.43 | $18.47 | $16.98 | 1,649,500 |
2020-06-10 | $19.85 | $19.93 | $19.63 | $19.90 | $18.29 | 1,342,797 |
2020-06-09 | $19.69 | $19.79 | $19.55 | $19.76 | $18.16 | 942,607 |
2020-06-08 | $19.88 | $20.07 | $19.74 | $20.05 | $18.43 | 973,560 |
2020-06-05 | $19.88 | $20.04 | $19.86 | $19.88 | $18.27 | 1,025,493 |
2020-06-04 | $19.50 | $19.61 | $19.33 | $19.45 | $17.88 | 1,363,483 |
2020-06-03 | $19.58 | $19.76 | $19.53 | $19.73 | $18.14 | 1,488,834 |
2020-06-02 | $19.42 | $19.68 | $19.37 | $19.57 | $17.99 | 2,022,877 |
2020-06-01 | $19.05 | $19.16 | $18.91 | $19.14 | $17.59 | 1,410,760 |
2020-05-29 | $18.49 | $18.66 | $18.30 | $18.54 | $17.04 | 2,312,757 |
2020-05-28 | $18.38 | $18.46 | $18.15 | $18.15 | $16.68 | 1,096,636 |
2020-05-27 | $18.00 | $18.03 | $17.75 | $17.94 | $16.49 | 1,160,276 |
2020-05-26 | $17.82 | $17.95 | $17.72 | $17.75 | $16.32 | 1,448,193 |
2020-05-22 | $17.69 | $17.73 | $17.57 | $17.68 | $16.25 | 771,315 |
2020-05-21 | $17.83 | $17.95 | $17.70 | $17.74 | $16.31 | 1,393,806 |
2020-05-20 | $17.74 | $17.90 | $17.70 | $17.78 | $16.34 | 1,812,537 |
2020-05-19 | $17.41 | $17.45 | $17.29 | $17.30 | $15.90 | 1,372,620 |
2020-05-18 | $17.57 | $17.85 | $17.55 | $17.83 | $16.39 | 2,571,214 |
2020-05-15 | $17.70 | $17.76 | $17.57 | $17.66 | $16.23 | 1,171,595 |
2020-05-14 | $17.63 | $18.08 | $17.51 | $18.08 | $16.62 | 1,916,343 |
2020-05-13 | $18.40 | $18.45 | $17.95 | $18.06 | $16.60 | 2,580,981 |
2020-05-12 | $18.02 | $18.85 | $17.97 | $18.48 | $16.99 | 4,734,779 |
2020-05-11 | $17.87 | $17.94 | $17.78 | $17.80 | $16.36 | 1,351,812 |
2020-05-08 | $17.87 | $18.05 | $17.82 | $18.02 | $16.56 | 1,288,791 |
2020-05-07 | $17.73 | $17.80 | $17.65 | $17.73 | $16.30 | 1,870,431 |
2020-05-06 | $17.65 | $17.67 | $17.37 | $17.45 | $16.04 | 1,009,988 |
2020-05-05 | $17.90 | $17.94 | $17.70 | $17.73 | $16.30 | 1,788,782 |
2020-05-04 | $17.73 | $17.97 | $17.73 | $17.93 | $16.48 | 2,414,190 |
2020-05-01 | $17.80 | $17.82 | $17.57 | $17.65 | $16.22 | 2,515,908 |
2020-04-30 | $18.63 | $18.73 | $18.20 | $18.27 | $16.79 | 2,126,155 |
2020-04-29 | $18.26 | $18.60 | $18.23 | $18.58 | $17.08 | 1,960,810 |
2020-04-28 | $17.99 | $18.01 | $17.74 | $17.79 | $16.35 | 1,367,299 |
2020-04-27 | $17.56 | $17.83 | $17.49 | $17.83 | $16.39 | 1,682,044 |
2020-04-24 | $17.36 | $17.37 | $17.19 | $17.30 | $15.90 | 1,726,385 |
2020-04-23 | $17.65 | $17.93 | $17.49 | $17.49 | $16.08 | 1,251,275 |
2020-04-22 | $17.32 | $17.38 | $17.29 | $17.33 | $15.93 | 1,393,045 |
2020-04-21 | $16.80 | $16.85 | $16.60 | $16.61 | $15.27 | 3,606,552 |
2020-04-20 | $17.36 | $17.50 | $17.23 | $17.28 | $15.88 | 716,256 |
2020-04-17 | $17.54 | $17.60 | $17.38 | $17.47 | $16.06 | 1,621,534 |
2020-04-16 | $17.04 | $17.11 | $16.87 | $16.90 | $15.54 | 2,299,970 |
2020-04-15 | $16.78 | $16.79 | $16.63 | $16.69 | $15.34 | 1,174,116 |
2020-04-14 | $17.59 | $17.73 | $17.37 | $17.44 | $16.03 | 2,285,420 |
2020-04-13 | $17.11 | $17.13 | $16.86 | $17.04 | $15.66 | 1,074,244 |
2020-04-09 | $17.29 | $17.50 | $17.08 | $17.13 | $15.75 | 1,688,249 |
2020-04-08 | $16.70 | $16.98 | $16.55 | $16.92 | $15.55 | 1,177,490 |
2020-04-07 | $16.80 | $16.91 | $16.27 | $16.29 | $14.97 | 2,498,410 |
2020-04-06 | $15.75 | $16.15 | $15.61 | $16.14 | $14.84 | 1,638,925 |
2020-04-03 | $15.38 | $15.44 | $14.91 | $14.99 | $13.78 | 2,032,191 |
2020-04-02 | $15.48 | $15.69 | $15.25 | $15.51 | $14.26 | 2,054,723 |
2020-04-01 | $15.45 | $15.50 | $15.15 | $15.15 | $13.93 | 2,576,553 |
2020-03-31 | $16.22 | $16.49 | $16.07 | $16.20 | $14.89 | 2,186,371 |
2020-03-30 | $15.64 | $15.85 | $15.44 | $15.82 | $14.54 | 1,829,378 |
2020-03-27 | $15.87 | $16.16 | $15.68 | $15.94 | $14.65 | 2,286,134 |
2020-03-26 | $16.44 | $16.89 | $16.36 | $16.88 | $15.52 | 3,927,592 |
2020-03-25 | $15.32 | $15.82 | $15.12 | $15.65 | $14.39 | 3,741,963 |
2020-03-24 | $14.84 | $14.97 | $14.22 | $14.74 | $13.55 | 3,492,847 |
2020-03-23 | $14.75 | $14.75 | $14.05 | $14.28 | $13.11 | 3,179,399 |
2020-03-20 | $16.30 | $16.41 | $15.45 | $15.63 | $14.35 | 2,691,901 |
2020-03-19 | $15.45 | $15.72 | $15.06 | $15.56 | $14.29 | 2,803,852 |
2020-03-18 | $16.28 | $16.92 | $15.74 | $16.03 | $14.72 | 2,260,174 |
2020-03-17 | $17.59 | $17.97 | $17.10 | $17.88 | $16.42 | 2,631,875 |
2020-03-16 | $17.00 | $17.49 | $16.68 | $16.76 | $15.39 | 2,349,013 |
2020-03-13 | $19.12 | $19.29 | $18.16 | $18.86 | $17.32 | 3,791,057 |
2020-03-12 | $17.30 | $17.62 | $16.94 | $17.00 | $15.61 | 5,295,151 |
2020-03-11 | $19.96 | $20.02 | $19.54 | $19.55 | $17.95 | 2,432,392 |
2020-03-10 | $20.41 | $20.49 | $19.91 | $20.47 | $18.79 | 3,115,894 |
2020-03-09 | $19.53 | $19.99 | $19.50 | $19.90 | $18.27 | 4,028,376 |
2020-03-06 | $21.08 | $21.13 | $20.90 | $21.08 | $19.35 | 3,519,606 |
2020-03-05 | $21.85 | $22.00 | $21.01 | $21.14 | $19.41 | 4,513,694 |
2020-03-04 | $22.14 | $22.14 | $21.94 | $22.06 | $20.25 | 2,311,616 |
2020-03-03 | $22.30 | $22.54 | $22.03 | $22.13 | $20.32 | 5,218,810 |
2020-03-02 | $21.75 | $22.10 | $21.63 | $22.10 | $20.29 | 4,611,145 |
2020-02-28 | $21.92 | $22.24 | $21.74 | $22.24 | $20.42 | 3,606,623 |
2020-02-27 | $23.17 | $23.23 | $22.97 | $23.01 | $21.13 | 1,648,670 |
2020-02-26 | $23.55 | $23.70 | $23.47 | $23.47 | $21.55 | 1,509,691 |
2020-02-25 | $23.95 | $23.95 | $23.44 | $23.48 | $21.56 | 1,918,372 |
2020-02-24 | $23.60 | $23.77 | $23.55 | $23.66 | $21.72 | 1,638,219 |
2020-02-21 | $24.28 | $24.41 | $24.28 | $24.31 | $22.32 | 1,047,932 |
2020-02-20 | $24.48 | $24.53 | $24.34 | $24.39 | $22.39 | 1,062,702 |
2020-02-19 | $24.57 | $24.63 | $24.52 | $24.57 | $22.56 | 1,060,021 |
2020-02-18 | $24.34 | $24.37 | $24.26 | $24.28 | $22.29 | 1,349,451 |
2020-02-14 | $24.65 | $24.66 | $24.47 | $24.49 | $22.49 | 1,026,922 |
2020-02-13 | $24.79 | $24.84 | $24.72 | $24.75 | $22.72 | 1,004,657 |
2020-02-12 | $24.88 | $24.96 | $24.85 | $24.90 | $22.86 | 730,405 |
2020-02-11 | $24.88 | $24.96 | $24.84 | $24.85 | $22.82 | 787,304 |
2020-02-10 | $24.61 | $24.73 | $24.60 | $24.69 | $22.67 | 520,462 |
2020-02-07 | $24.69 | $24.76 | $24.65 | $24.68 | $22.66 | 2,157,270 |
2020-02-06 | $24.91 | $24.98 | $24.84 | $24.86 | $22.83 | 805,281 |
2020-02-05 | $24.77 | $24.79 | $24.59 | $24.60 | $22.59 | 1,520,776 |
2020-02-04 | $24.42 | $24.47 | $24.35 | $24.35 | $22.36 | 1,576,744 |
2020-02-03 | $23.80 | $23.88 | $23.75 | $23.85 | $21.90 | 1,881,506 |
2020-01-31 | $24.31 | $24.33 | $24.15 | $24.28 | $22.29 | 1,884,395 |
2020-01-30 | $24.55 | $24.67 | $24.48 | $24.65 | $22.63 | 2,383,972 |
2020-01-29 | $25.06 | $25.06 | $24.94 | $24.98 | $22.94 | 763,264 |
2020-01-28 | $24.95 | $25.02 | $24.93 | $25.01 | $22.96 | 1,113,501 |
2020-01-27 | $24.83 | $25.02 | $24.81 | $24.92 | $22.88 | 1,882,386 |
2020-01-24 | $25.26 | $25.32 | $25.15 | $25.21 | $23.15 | 1,367,621 |
2020-01-23 | $25.06 | $25.13 | $24.95 | $25.13 | $23.07 | 958,156 |
2020-01-22 | $25.08 | $25.10 | $25.02 | $25.07 | $23.02 | 1,042,995 |
2020-01-21 | $25.21 | $25.33 | $25.09 | $25.11 | $23.06 | 1,103,888 |
2020-01-17 | $25.56 | $25.67 | $25.56 | $25.64 | $23.54 | 794,587 |
2020-01-16 | $25.61 | $25.67 | $25.55 | $25.56 | $23.47 | 883,597 |
2020-01-15 | $25.64 | $25.69 | $25.57 | $25.57 | $23.48 | 1,060,789 |
2020-01-14 | $25.57 | $25.62 | $25.49 | $25.54 | $23.45 | 1,771,654 |
2020-01-13 | $25.42 | $25.69 | $25.41 | $25.67 | $23.57 | 1,336,528 |
2020-01-10 | $25.28 | $25.34 | $25.25 | $25.25 | $23.18 | 1,056,992 |
2020-01-09 | $25.07 | $25.11 | $25.03 | $25.07 | $23.02 | 1,871,472 |
2020-01-08 | $24.61 | $24.89 | $24.56 | $24.74 | $22.72 | 1,635,902 |
2020-01-07 | $24.56 | $24.58 | $24.48 | $24.52 | $22.51 | 708,693 |
2020-01-06 | $24.41 | $24.56 | $24.41 | $24.55 | $22.54 | 1,418,629 |
2020-01-03 | $24.95 | $25.04 | $24.88 | $24.91 | $22.87 | 1,795,142 |
2020-01-02 | $25.19 | $25.31 | $25.16 | $25.28 | $23.21 | 1,242,137 |
2019-12-31 | $24.82 | $24.91 | $24.82 | $24.89 | $22.85 | 1,004,665 |
2019-12-30 | $24.95 | $25.00 | $24.82 | $24.82 | $22.79 | 1,627,335 |
2019-12-27 | $24.92 | $24.93 | $24.82 | $24.85 | $22.82 | 938,601 |
2019-12-26 | $24.73 | $24.74 | $24.67 | $24.72 | $22.70 | 1,516,659 |
2019-12-24 | $24.83 | $24.86 | $24.74 | $24.78 | $22.75 | 633,617 |
2019-12-23 | $24.81 | $24.93 | $24.78 | $24.88 | $22.84 | 699,932 |
2019-12-20 | $24.99 | $25.02 | $24.96 | $24.98 | $22.90 | 1,016,022 |
2019-12-19 | $24.94 | $24.98 | $24.92 | $24.93 | $22.85 | 646,404 |
2019-12-18 | $24.90 | $24.95 | $24.87 | $24.90 | $22.82 | 1,206,751 |
2019-12-17 | $24.80 | $24.88 | $24.79 | $24.85 | $22.78 | 1,169,164 |
2019-12-16 | $24.70 | $24.76 | $24.67 | $24.68 | $22.62 | 636,930 |
2019-12-13 | $24.78 | $24.85 | $24.74 | $24.81 | $22.74 | 1,551,764 |
2019-12-12 | $24.47 | $24.73 | $24.47 | $24.66 | $22.60 | 1,127,762 |
2019-12-11 | $24.35 | $24.47 | $24.30 | $24.45 | $22.41 | 1,034,945 |
2019-12-10 | $24.23 | $24.26 | $24.19 | $24.26 | $22.24 | 792,494 |
2019-12-09 | $24.36 | $24.42 | $24.33 | $24.39 | $22.36 | 721,556 |
2019-12-06 | $24.29 | $24.30 | $24.21 | $24.27 | $22.25 | 1,063,297 |
2019-12-05 | $24.47 | $24.56 | $24.47 | $24.49 | $22.45 | 810,130 |
2019-12-04 | $24.51 | $24.58 | $24.47 | $24.53 | $22.49 | 1,058,424 |
2019-12-03 | $24.27 | $24.29 | $24.20 | $24.28 | $22.26 | 1,169,117 |
2019-12-02 | $24.62 | $24.62 | $24.50 | $24.57 | $22.52 | 925,095 |
2019-11-29 | $24.48 | $24.65 | $24.48 | $24.55 | $22.50 | 1,071,839 |
2019-11-27 | $24.67 | $24.81 | $24.66 | $24.76 | $22.70 | 945,305 |
2019-11-26 | $24.54 | $24.62 | $24.50 | $24.56 | $22.51 | 922,589 |
2019-11-25 | $24.57 | $24.69 | $24.53 | $24.66 | $22.60 | 1,222,337 |
2019-11-22 | $24.26 | $24.30 | $24.21 | $24.22 | $22.20 | 819,210 |
2019-11-21 | $24.29 | $24.31 | $24.23 | $24.27 | $22.25 | 667,148 |
2019-11-20 | $24.26 | $24.47 | $24.26 | $24.39 | $22.36 | 997,639 |
2019-11-19 | $24.28 | $24.33 | $24.19 | $24.21 | $22.19 | 407,337 |
2019-11-18 | $24.13 | $24.20 | $24.10 | $24.17 | $22.16 | 865,401 |
2019-11-15 | $24.15 | $24.25 | $24.15 | $24.17 | $22.16 | 580,004 |
2019-11-14 | $24.08 | $24.11 | $24.01 | $24.06 | $22.05 | 886,011 |
2019-11-13 | $24.09 | $24.13 | $24.02 | $24.08 | $22.07 | 1,084,968 |
2019-11-12 | $24.42 | $24.42 | $24.29 | $24.32 | $22.29 | 1,476,104 |
2019-11-11 | $24.46 | $24.51 | $24.40 | $24.49 | $22.45 | 905,676 |
2019-11-08 | $24.51 | $24.58 | $24.48 | $24.52 | $22.48 | 1,926,054 |
2019-11-07 | $24.90 | $24.97 | $24.82 | $24.84 | $22.77 | 1,242,163 |
2019-11-06 | $24.78 | $24.87 | $24.73 | $24.81 | $22.74 | 794,526 |
2019-11-05 | $24.81 | $24.84 | $24.70 | $24.81 | $22.74 | 1,236,222 |
2019-11-04 | $24.95 | $25.00 | $24.89 | $24.90 | $22.82 | 1,193,238 |
2019-11-01 | $24.81 | $24.97 | $24.81 | $24.92 | $22.84 | 1,820,880 |
2019-10-31 | $24.70 | $24.71 | $24.52 | $24.56 | $22.51 | 1,843,033 |
2019-10-30 | $24.48 | $24.67 | $24.47 | $24.65 | $22.60 | 1,706,198 |
2019-10-29 | $24.49 | $24.55 | $24.47 | $24.47 | $22.43 | 1,581,537 |
2019-10-28 | $24.14 | $24.26 | $24.14 | $24.15 | $22.14 | 1,499,408 |
2019-10-25 | $24.03 | $24.12 | $23.99 | $24.07 | $22.06 | 1,897,830 |
2019-10-24 | $24.08 | $24.08 | $23.95 | $24.01 | $22.01 | 857,543 |
2019-10-23 | $24.12 | $24.20 | $24.11 | $24.19 | $22.17 | 1,102,885 |
2019-10-22 | $24.09 | $24.19 | $24.04 | $24.06 | $22.05 | 878,704 |
2019-10-21 | $24.11 | $24.22 | $24.09 | $24.19 | $22.17 | 1,266,598 |
2019-10-18 | $24.03 | $24.21 | $24.03 | $24.16 | $22.15 | 2,286,139 |
2019-10-17 | $23.79 | $23.85 | $23.73 | $23.74 | $21.76 | 2,918,020 |
2019-10-16 | $23.41 | $23.50 | $23.41 | $23.49 | $21.53 | 590,426 |
2019-10-15 | $23.28 | $23.45 | $23.28 | $23.38 | $21.43 | 1,394,735 |
2019-10-14 | $23.18 | $23.24 | $23.17 | $23.22 | $21.28 | 999,754 |
2019-10-11 | $23.27 | $23.33 | $23.19 | $23.24 | $21.30 | 2,101,367 |
2019-10-10 | $23.05 | $23.22 | $23.02 | $23.14 | $21.21 | 1,193,585 |
2019-10-09 | $23.22 | $23.23 | $23.12 | $23.12 | $21.19 | 910,064 |
2019-10-08 | $22.87 | $22.89 | $22.74 | $22.79 | $20.89 | 1,272,006 |
2019-10-07 | $23.04 | $23.09 | $22.95 | $22.98 | $21.06 | 1,326,825 |
2019-10-04 | $23.21 | $23.35 | $23.21 | $23.34 | $21.39 | 1,470,897 |
2019-10-03 | $23.32 | $23.44 | $23.30 | $23.41 | $21.46 | 1,922,333 |
2019-10-02 | $23.21 | $23.25 | $23.11 | $23.20 | $21.27 | 1,348,978 |
2019-10-01 | $23.40 | $23.40 | $23.28 | $23.33 | $21.39 | 4,971,381 |
2019-09-30 | $23.82 | $23.91 | $23.77 | $23.85 | $21.86 | 1,120,235 |
2019-09-27 | $24.14 | $24.17 | $23.91 | $24.02 | $22.02 | 2,367,939 |
2019-09-26 | $24.19 | $24.20 | $24.09 | $24.09 | $22.08 | 2,622,598 |
2019-09-25 | $23.85 | $24.00 | $23.80 | $23.93 | $21.94 | 1,204,382 |
2019-09-24 | $24.28 | $24.32 | $24.13 | $24.15 | $22.14 | 3,189,906 |
2019-09-23 | $24.34 | $24.58 | $24.26 | $24.54 | $22.37 | 3,176,674 |
2019-09-20 | $24.13 | $24.18 | $24.00 | $24.01 | $21.89 | 5,505,894 |
2019-09-19 | $22.87 | $22.91 | $22.80 | $22.85 | $20.83 | 1,371,027 |
2019-09-18 | $23.18 | $23.26 | $23.05 | $23.18 | $21.13 | 1,442,848 |
2019-09-17 | $23.01 | $23.21 | $22.90 | $23.21 | $21.16 | 1,995,185 |
2019-09-16 | $23.47 | $23.48 | $23.18 | $23.24 | $21.19 | 4,032,146 |
2019-09-13 | $23.80 | $23.88 | $23.77 | $23.84 | $21.74 | 1,903,069 |
2019-09-12 | $23.58 | $23.72 | $23.52 | $23.55 | $21.47 | 2,343,184 |
2019-09-11 | $23.35 | $23.58 | $23.35 | $23.57 | $21.49 | 3,280,772 |
2019-09-10 | $23.20 | $23.32 | $23.20 | $23.28 | $21.23 | 1,095,599 |
2019-09-09 | $23.30 | $23.39 | $23.28 | $23.31 | $21.25 | 805,687 |
2019-09-06 | $23.24 | $23.32 | $23.19 | $23.21 | $21.16 | 1,820,316 |
2019-09-05 | $23.02 | $23.19 | $22.97 | $23.01 | $20.98 | 1,776,400 |
2019-09-04 | $22.83 | $22.87 | $22.79 | $22.87 | $20.85 | 2,619,386 |
2019-09-03 | $22.59 | $22.78 | $22.58 | $22.78 | $20.77 | 1,820,514 |
2019-08-30 | $23.28 | $23.28 | $23.12 | $23.25 | $21.20 | 3,401,630 |
2019-08-29 | $23.12 | $23.20 | $23.07 | $23.13 | $21.09 | 2,575,725 |
2019-08-28 | $23.14 | $23.35 | $23.14 | $23.21 | $21.16 | 1,518,588 |
2019-08-27 | $23.50 | $23.61 | $23.39 | $23.40 | $21.33 | 2,404,068 |
2019-08-26 | $23.10 | $23.26 | $23.03 | $23.20 | $21.15 | 4,155,926 |
2019-08-23 | $22.94 | $23.18 | $22.82 | $22.85 | $20.83 | 5,357,192 |
2019-08-22 | $22.38 | $22.44 | $22.24 | $22.35 | $20.38 | 2,328,754 |
2019-08-21 | $23.00 | $23.00 | $22.87 | $22.97 | $20.94 | 1,160,370 |
2019-08-20 | $23.13 | $23.20 | $23.10 | $23.14 | $21.10 | 1,183,576 |
2019-08-19 | $23.34 | $23.41 | $23.20 | $23.22 | $21.17 | 855,936 |
2019-08-16 | $23.28 | $23.47 | $23.25 | $23.34 | $21.28 | 1,528,891 |
2019-08-15 | $23.01 | $23.06 | $22.89 | $23.00 | $20.97 | 1,896,268 |
2019-08-14 | $23.15 | $23.16 | $22.97 | $22.98 | $20.95 | 2,144,956 |
2019-08-13 | $23.00 | $23.37 | $22.90 | $23.30 | $21.24 | 2,161,974 |
2019-08-12 | $23.37 | $23.46 | $23.35 | $23.39 | $21.33 | 1,136,927 |
2019-08-09 | $23.55 | $23.57 | $23.39 | $23.51 | $21.44 | 2,634,716 |
2019-08-08 | $23.46 | $23.64 | $23.44 | $23.61 | $21.53 | 2,176,623 |
2019-08-07 | $22.77 | $23.01 | $22.62 | $23.01 | $20.98 | 2,377,321 |
2019-08-06 | $23.25 | $23.25 | $23.01 | $23.11 | $21.07 | 1,733,609 |
2019-08-05 | $22.99 | $23.01 | $22.66 | $22.80 | $20.79 | 2,044,213 |
2019-08-02 | $23.66 | $23.72 | $23.52 | $23.61 | $21.53 | 1,451,590 |
2019-08-01 | $23.96 | $24.13 | $23.71 | $23.77 | $21.67 | 2,631,795 |
2019-07-31 | $24.26 | $24.37 | $23.92 | $24.12 | $21.99 | 1,991,427 |
2019-07-30 | $24.13 | $24.31 | $24.04 | $24.10 | $21.97 | 2,199,544 |
2019-07-29 | $24.64 | $24.67 | $24.58 | $24.63 | $22.46 | 536,662 |
2019-07-26 | $24.87 | $24.87 | $24.74 | $24.79 | $22.60 | 775,151 |
2019-07-25 | $24.76 | $24.78 | $24.59 | $24.66 | $22.48 | 1,508,772 |
2019-07-24 | $24.84 | $24.88 | $24.79 | $24.83 | $22.64 | 1,362,517 |
2019-07-23 | $25.09 | $25.09 | $24.95 | $24.99 | $22.78 | 1,004,562 |
2019-07-22 | $25.15 | $25.17 | $25.08 | $25.11 | $22.89 | 605,321 |
2019-07-19 | $25.29 | $25.31 | $25.11 | $25.14 | $22.92 | 1,668,507 |
2019-07-18 | $25.49 | $25.65 | $25.34 | $25.62 | $23.36 | 914,200 |
2019-07-17 | $25.72 | $25.78 | $25.66 | $25.71 | $23.44 | 840,243 |
2019-07-16 | $25.79 | $25.81 | $25.71 | $25.72 | $23.45 | 883,497 |
2019-07-15 | $25.69 | $25.75 | $25.64 | $25.65 | $23.39 | 437,194 |
2019-07-12 | $25.53 | $25.59 | $25.51 | $25.56 | $23.30 | 1,044,717 |
2019-07-11 | $25.59 | $25.59 | $25.44 | $25.47 | $23.22 | 708,381 |
2019-07-10 | $25.55 | $25.62 | $25.44 | $25.49 | $23.24 | 1,320,185 |
2019-07-09 | $25.48 | $25.61 | $25.47 | $25.55 | $23.30 | 743,713 |
2019-07-08 | $25.54 | $25.59 | $25.48 | $25.51 | $23.26 | 2,235,288 |
2019-07-05 | $25.99 | $25.99 | $25.77 | $25.94 | $23.65 | 995,843 |
2019-07-03 | $26.30 | $26.40 | $26.28 | $26.35 | $24.02 | 460,900 |
2019-07-02 | $26.26 | $26.38 | $26.25 | $26.33 | $24.01 | 1,051,667 |
2019-07-01 | $26.16 | $26.21 | $26.10 | $26.16 | $23.85 | 786,875 |
2019-06-28 | $26.06 | $26.07 | $25.99 | $26.06 | $23.76 | 1,147,190 |
2019-06-27 | $26.12 | $26.23 | $26.12 | $26.19 | $23.88 | 1,046,453 |
2019-06-26 | $26.03 | $26.15 | $26.03 | $26.07 | $23.77 | 713,009 |
2019-06-25 | $25.82 | $25.94 | $25.78 | $25.83 | $23.55 | 1,276,406 |
2019-06-24 | $25.70 | $25.70 | $25.61 | $25.64 | $23.38 | 1,392,797 |
2019-06-21 | $25.72 | $25.78 | $25.64 | $25.78 | $23.50 | 1,981,357 |
2019-06-20 | $25.98 | $26.28 | $25.85 | $25.90 | $23.61 | 2,312,472 |
2019-06-19 | $25.62 | $25.73 | $25.48 | $25.64 | $23.38 | 1,841,073 |
2019-06-18 | $25.67 | $25.84 | $25.61 | $25.75 | $23.48 | 1,612,636 |
2019-06-17 | $25.42 | $25.54 | $25.35 | $25.54 | $23.29 | 1,465,286 |
2019-06-14 | $25.82 | $25.86 | $25.69 | $25.73 | $23.46 | 1,336,966 |
2019-06-13 | $26.09 | $26.11 | $25.97 | $26.04 | $23.74 | 1,020,410 |
2019-06-12 | $26.24 | $26.24 | $26.11 | $26.17 | $23.86 | 985,639 |
2019-06-11 | $26.32 | $26.37 | $26.26 | $26.26 | $23.94 | 840,366 |
2019-06-10 | $26.16 | $26.20 | $26.05 | $26.20 | $23.89 | 699,501 |
2019-06-07 | $26.26 | $26.44 | $26.24 | $26.26 | $23.94 | 747,098 |
2019-06-06 | $26.22 | $26.29 | $26.16 | $26.27 | $23.95 | 1,379,987 |
2019-06-05 | $26.58 | $26.60 | $26.39 | $26.46 | $24.12 | 2,939,930 |
2019-06-04 | $26.56 | $26.64 | $26.45 | $26.64 | $24.29 | 1,187,825 |
2019-06-03 | $26.65 | $26.77 | $26.65 | $26.66 | $24.31 | 2,294,774 |
2019-05-31 | $26.18 | $26.48 | $26.17 | $26.43 | $24.10 | 2,639,193 |
2019-05-30 | $26.16 | $26.34 | $26.16 | $26.31 | $23.99 | 2,292,648 |
2019-05-29 | $26.21 | $26.21 | $26.06 | $26.19 | $23.88 | 1,439,433 |
2019-05-28 | $26.42 | $26.45 | $26.31 | $26.33 | $24.01 | 2,137,467 |
2019-05-24 | $26.07 | $26.16 | $26.05 | $26.12 | $23.81 | 2,286,335 |
2019-05-23 | $25.55 | $25.71 | $25.43 | $25.64 | $23.38 | 2,630,981 |
2019-05-22 | $25.68 | $25.76 | $25.64 | $25.70 | $23.43 | 1,621,575 |
2019-05-21 | $25.69 | $25.77 | $25.54 | $25.77 | $23.50 | 1,880,899 |
2019-05-20 | $25.84 | $25.99 | $25.81 | $25.89 | $23.61 | 3,664,445 |
2019-05-17 | $24.74 | $24.84 | $24.73 | $24.73 | $22.55 | 1,754,798 |
2019-05-16 | $24.71 | $24.81 | $24.64 | $24.70 | $22.52 | 1,420,561 |
2019-05-15 | $24.27 | $24.40 | $24.25 | $24.40 | $22.25 | 1,384,293 |
2019-05-14 | $24.40 | $24.58 | $24.37 | $24.53 | $22.37 | 1,491,255 |
2019-05-13 | $24.16 | $24.16 | $23.96 | $24.04 | $21.92 | 1,939,326 |
2019-05-10 | $24.72 | $24.77 | $24.50 | $24.76 | $22.57 | 1,301,501 |
2019-05-09 | $24.67 | $24.80 | $24.50 | $24.70 | $22.52 | 1,923,378 |
2019-05-08 | $25.08 | $25.14 | $25.00 | $25.03 | $22.82 | 1,334,496 |
2019-05-07 | $25.46 | $25.46 | $25.16 | $25.27 | $23.04 | 2,009,325 |
2019-05-06 | $25.75 | $25.94 | $25.73 | $25.92 | $23.63 | 996,836 |
2019-05-03 | $26.21 | $26.26 | $26.09 | $26.18 | $23.87 | 545,478 |
2019-05-02 | $26.11 | $26.11 | $25.92 | $25.94 | $23.65 | 1,055,023 |
2019-05-01 | $26.16 | $26.29 | $26.04 | $26.05 | $23.75 | 1,672,733 |
2019-04-30 | $26.16 | $26.16 | $25.99 | $26.11 | $23.81 | 1,297,090 |
2019-04-29 | $26.13 | $26.20 | $26.13 | $26.20 | $23.89 | 584,810 |
2019-04-26 | $26.07 | $26.21 | $26.01 | $26.14 | $23.83 | 2,216,869 |
2019-04-25 | $25.77 | $25.87 | $25.71 | $25.85 | $23.57 | 666,495 |
2019-04-24 | $26.03 | $26.13 | $25.85 | $25.85 | $23.57 | 4,137,558 |
2019-04-23 | $25.85 | $25.91 | $25.77 | $25.84 | $23.56 | 1,204,601 |
2019-04-22 | $25.82 | $25.88 | $25.75 | $25.85 | $23.57 | 952,954 |
2019-04-18 | $26.44 | $26.51 | $26.37 | $26.48 | $24.14 | 616,279 |
2019-04-17 | $26.67 | $26.68 | $26.55 | $26.58 | $24.23 | 1,959,577 |
2019-04-16 | $26.47 | $26.57 | $26.47 | $26.53 | $24.19 | 655,186 |
2019-04-15 | $26.43 | $26.45 | $26.35 | $26.44 | $24.11 | 807,216 |
2019-04-12 | $26.39 | $26.40 | $26.33 | $26.39 | $24.06 | 940,328 |
2019-04-11 | $26.36 | $26.41 | $26.31 | $26.34 | $24.02 | 806,588 |
2019-04-10 | $26.39 | $26.43 | $26.35 | $26.42 | $24.09 | 824,145 |
2019-04-09 | $26.37 | $26.43 | $26.35 | $26.38 | $24.05 | 1,423,172 |
2019-04-08 | $26.24 | $26.27 | $26.17 | $26.26 | $23.94 | 1,091,594 |
2019-04-05 | $26.55 | $26.68 | $26.52 | $26.59 | $24.24 | 1,604,706 |
2019-04-04 | $26.39 | $26.49 | $26.36 | $26.44 | $24.11 | 1,636,343 |
2019-04-03 | $26.57 | $26.72 | $26.57 | $26.71 | $24.35 | 2,212,965 |
2019-04-02 | $26.69 | $26.70 | $26.57 | $26.66 | $24.31 | 2,415,333 |
2019-04-01 | $26.46 | $26.57 | $26.44 | $26.55 | $24.21 | 1,421,929 |
2019-03-29 | $26.39 | $26.43 | $26.23 | $26.33 | $24.01 | 1,381,085 |
2019-03-28 | $26.14 | $26.19 | $26.04 | $26.13 | $23.82 | 1,839,327 |
2019-03-27 | $25.90 | $25.95 | $25.73 | $25.84 | $23.56 | 1,245,915 |
2019-03-26 | $26.07 | $26.09 | $25.93 | $26.02 | $23.72 | 1,282,396 |
2019-03-25 | $25.87 | $26.01 | $25.86 | $25.86 | $23.47 | 1,630,910 |
2019-03-22 | $26.05 | $26.08 | $25.81 | $25.84 | $23.45 | 2,784,151 |
2019-03-21 | $26.44 | $26.49 | $26.34 | $26.45 | $24.00 | 2,147,390 |
2019-03-20 | $26.37 | $26.70 | $26.26 | $26.53 | $24.08 | 3,075,779 |
2019-03-19 | $26.47 | $26.51 | $26.41 | $26.49 | $24.04 | 1,409,901 |
2019-03-18 | $26.35 | $26.49 | $26.35 | $26.49 | $24.04 | 2,009,218 |
2019-03-15 | $26.08 | $26.28 | $26.03 | $26.26 | $23.83 | 2,655,678 |
2019-03-14 | $25.78 | $25.80 | $25.69 | $25.75 | $23.37 | 1,260,722 |
2019-03-13 | $25.73 | $25.75 | $25.59 | $25.64 | $23.27 | 2,081,643 |
2019-03-12 | $25.50 | $25.73 | $25.50 | $25.72 | $23.34 | 2,785,376 |
2019-03-11 | $25.27 | $25.57 | $25.25 | $25.56 | $23.20 | 4,461,402 |
2019-03-08 | $24.64 | $24.80 | $24.64 | $24.72 | $22.43 | 1,312,026 |
2019-03-07 | $24.95 | $24.97 | $24.71 | $24.73 | $22.44 | 2,474,522 |
2019-03-06 | $24.97 | $25.09 | $24.96 | $25.03 | $22.72 | 2,181,171 |
2019-03-05 | $24.63 | $24.80 | $24.55 | $24.80 | $22.51 | 4,617,947 |
2019-03-04 | $24.00 | $24.03 | $23.84 | $23.96 | $21.75 | 1,502,595 |
2019-03-01 | $24.15 | $24.23 | $24.01 | $24.01 | $21.79 | 1,314,000 |
2019-02-28 | $23.92 | $24.04 | $23.88 | $23.95 | $21.74 | 1,516,588 |
2019-02-27 | $23.77 | $23.77 | $23.63 | $23.71 | $21.52 | 3,023,942 |
2019-02-26 | $23.78 | $24.01 | $23.78 | $23.97 | $21.75 | 2,812,851 |
2019-02-25 | $23.97 | $24.14 | $23.96 | $24.09 | $21.86 | 2,155,841 |
2019-02-22 | $23.77 | $23.88 | $23.76 | $23.84 | $21.64 | 897,091 |
2019-02-21 | $23.63 | $23.63 | $23.50 | $23.54 | $21.36 | 1,644,651 |
2019-02-20 | $23.50 | $23.57 | $23.39 | $23.44 | $21.27 | 6,237,244 |
2019-02-19 | $23.01 | $23.19 | $22.98 | $23.12 | $20.98 | 1,117,264 |
2019-02-15 | $23.33 | $23.34 | $23.23 | $23.26 | $21.11 | 1,112,853 |
2019-02-14 | $23.35 | $23.53 | $23.29 | $23.49 | $21.32 | 1,453,708 |
2019-02-13 | $23.58 | $23.58 | $23.34 | $23.39 | $21.23 | 1,228,127 |
2019-02-12 | $23.70 | $23.82 | $23.69 | $23.78 | $21.58 | 727,494 |
2019-02-11 | $23.68 | $23.68 | $23.53 | $23.53 | $21.35 | 807,349 |
2019-02-08 | $23.72 | $23.72 | $23.60 | $23.67 | $21.48 | 2,837,394 |
2019-02-07 | $24.00 | $24.13 | $24.00 | $24.11 | $21.88 | 1,209,889 |
2019-02-06 | $23.99 | $24.09 | $23.87 | $23.87 | $21.66 | 1,031,210 |
2019-02-05 | $23.76 | $23.88 | $23.75 | $23.87 | $21.66 | 805,441 |
2019-02-04 | $23.72 | $23.80 | $23.63 | $23.76 | $21.56 | 1,012,004 |
2019-02-01 | $23.94 | $23.94 | $23.74 | $23.75 | $21.55 | 1,375,174 |
2019-01-31 | $23.93 | $24.10 | $23.89 | $24.04 | $21.82 | 1,701,971 |
2019-01-30 | $23.50 | $23.89 | $23.44 | $23.81 | $21.61 | 1,999,795 |
2019-01-29 | $23.67 | $23.69 | $23.56 | $23.64 | $21.45 | 1,367,543 |
2019-01-28 | $23.62 | $23.71 | $23.52 | $23.67 | $21.48 | 1,718,004 |
2019-01-25 | $24.07 | $24.23 | $24.02 | $24.14 | $21.91 | 1,744,909 |
2019-01-24 | $24.19 | $24.34 | $24.19 | $24.30 | $22.05 | 1,331,792 |
2019-01-23 | $24.04 | $24.13 | $24.00 | $24.12 | $21.89 | 693,333 |
2019-01-22 | $24.11 | $24.19 | $24.02 | $24.07 | $21.84 | 1,576,454 |
2019-01-18 | $24.41 | $24.44 | $24.35 | $24.43 | $22.17 | 1,367,327 |
2019-01-17 | $24.28 | $24.55 | $24.28 | $24.50 | $22.24 | 3,356,527 |
2019-01-16 | $24.22 | $24.45 | $24.22 | $24.39 | $22.14 | 721,622 |
2019-01-15 | $24.18 | $24.66 | $24.16 | $24.19 | $21.95 | 1,029,866 |
2019-01-14 | $23.99 | $24.10 | $23.89 | $23.98 | $21.76 | 743,318 |
2019-01-11 | $24.21 | $24.34 | $24.16 | $24.32 | $22.07 | 696,936 |
2019-01-10 | $24.19 | $24.40 | $24.15 | $24.40 | $22.14 | 866,193 |
2019-01-09 | $24.32 | $24.44 | $24.31 | $24.39 | $22.14 | 1,241,551 |
2019-01-08 | $24.40 | $24.53 | $24.37 | $24.48 | $22.22 | 715,156 |
2019-01-07 | $24.60 | $24.60 | $24.38 | $24.43 | $22.17 | 863,645 |
2019-01-04 | $24.36 | $24.80 | $24.32 | $24.74 | $22.45 | 1,563,074 |
2019-01-03 | $24.19 | $24.19 | $23.96 | $24.05 | $21.83 | 1,068,398 |
2019-01-02 | $24.33 | $24.59 | $24.32 | $24.58 | $22.31 | 934,060 |
2018-12-31 | $24.78 | $24.85 | $24.71 | $24.80 | $22.51 | 749,742 |
2018-12-28 | $24.69 | $24.92 | $24.63 | $24.85 | $22.55 | 1,815,112 |
2018-12-27 | $24.22 | $24.57 | $24.22 | $24.52 | $22.23 | 1,675,217 |
2018-12-26 | $24.21 | $24.45 | $24.16 | $24.41 | $22.13 | 1,905,284 |
2018-12-24 | $24.13 | $24.25 | $24.02 | $24.02 | $21.78 | 1,014,868 |
2018-12-21 | $24.36 | $24.54 | $24.26 | $24.26 | $21.99 | 2,383,234 |
2018-12-20 | $24.82 | $24.96 | $24.66 | $24.76 | $22.44 | 2,583,254 |
2018-12-19 | $24.68 | $24.79 | $24.15 | $24.29 | $22.01 | 3,312,029 |
2018-12-18 | $24.38 | $24.67 | $24.33 | $24.50 | $22.20 | 1,998,932 |
2018-12-17 | $23.92 | $24.01 | $23.75 | $23.86 | $21.62 | 2,605,902 |
2018-12-14 | $23.63 | $23.82 | $23.62 | $23.65 | $21.43 | 1,626,267 |
2018-12-13 | $23.82 | $23.86 | $23.71 | $23.78 | $21.55 | 4,159,317 |
2018-12-12 | $23.43 | $23.79 | $23.43 | $23.69 | $21.47 | 2,164,480 |
2018-12-11 | $22.97 | $23.05 | $22.81 | $22.94 | $20.79 | 1,986,220 |
2018-12-10 | $22.44 | $22.56 | $22.15 | $22.30 | $20.21 | 2,717,324 |
2018-12-07 | $23.71 | $23.75 | $23.25 | $23.27 | $21.09 | 1,600,826 |
2018-12-06 | $23.42 | $23.87 | $23.35 | $23.83 | $21.60 | 2,107,853 |
2018-12-04 | $24.40 | $24.44 | $24.09 | $24.11 | $21.85 | 1,516,259 |
2018-12-03 | $24.42 | $24.42 | $24.26 | $24.42 | $22.13 | 1,067,991 |
2018-11-30 | $24.54 | $24.56 | $24.40 | $24.43 | $22.14 | 872,329 |
2018-11-29 | $24.51 | $24.70 | $24.44 | $24.56 | $22.26 | 1,201,735 |
2018-11-28 | $23.97 | $24.36 | $23.81 | $24.34 | $22.06 | 1,611,094 |
2018-11-27 | $23.80 | $23.95 | $23.78 | $23.94 | $21.70 | 807,158 |
2018-11-26 | $23.70 | $23.81 | $23.68 | $23.78 | $21.55 | 2,568,080 |
2018-11-23 | $23.77 | $23.89 | $23.75 | $23.80 | $21.57 | 853,159 |
2018-11-21 | $23.88 | $23.98 | $23.82 | $23.85 | $21.61 | 749,736 |
2018-11-20 | $23.74 | $23.77 | $23.54 | $23.61 | $21.40 | 1,652,941 |
2018-11-19 | $24.06 | $24.13 | $23.96 | $24.01 | $21.76 | 1,441,415 |
2018-11-16 | $23.73 | $24.05 | $23.70 | $24.01 | $21.76 | 1,817,447 |
2018-11-15 | $23.64 | $24.01 | $23.61 | $23.97 | $21.72 | 2,236,990 |
2018-11-14 | $23.66 | $23.78 | $23.50 | $23.63 | $21.41 | 1,584,551 |
2018-11-13 | $23.38 | $23.67 | $23.38 | $23.59 | $21.38 | 1,500,402 |
2018-11-12 | $23.23 | $23.23 | $22.95 | $22.99 | $20.83 | 1,443,805 |
2018-11-09 | $23.55 | $23.55 | $23.29 | $23.34 | $21.15 | 1,141,379 |
2018-11-08 | $23.57 | $23.64 | $23.35 | $23.38 | $21.19 | 1,012,594 |
2018-11-07 | $23.67 | $23.82 | $23.62 | $23.82 | $21.59 | 1,123,621 |
2018-11-06 | $23.16 | $23.26 | $23.14 | $23.26 | $21.08 | 1,271,901 |
2018-11-05 | $23.20 | $23.40 | $23.19 | $23.38 | $21.19 | 2,004,877 |
2018-11-02 | $23.38 | $23.45 | $23.06 | $23.23 | $21.05 | 2,612,886 |
2018-11-01 | $22.78 | $23.15 | $22.71 | $23.15 | $20.98 | 2,631,794 |
2018-10-31 | $22.53 | $22.60 | $22.41 | $22.46 | $20.35 | 1,851,691 |
2018-10-30 | $22.22 | $22.32 | $22.11 | $22.32 | $20.23 | 1,740,075 |
2018-10-29 | $22.24 | $22.37 | $21.84 | $22.05 | $19.98 | 2,968,270 |
2018-10-26 | $21.78 | $22.05 | $21.66 | $21.89 | $19.84 | 1,683,769 |
2018-10-25 | $21.86 | $22.14 | $21.85 | $22.02 | $19.96 | 1,781,875 |
2018-10-24 | $22.18 | $22.23 | $21.82 | $21.83 | $19.78 | 1,343,338 |
2018-10-23 | $21.86 | $22.24 | $21.79 | $22.11 | $20.04 | 1,573,428 |
2018-10-22 | $22.07 | $22.14 | $21.92 | $21.98 | $19.92 | 1,717,614 |
2018-10-19 | $22.32 | $22.40 | $22.19 | $22.22 | $20.14 | 2,075,234 |
2018-10-18 | $22.51 | $22.51 | $22.08 | $22.13 | $20.05 | 3,561,982 |
2018-10-17 | $22.65 | $22.72 | $22.52 | $22.66 | $20.54 | 2,389,962 |
2018-10-16 | $23.20 | $23.45 | $23.16 | $23.38 | $21.19 | 2,287,756 |
2018-10-15 | $22.76 | $22.91 | $22.74 | $22.76 | $20.63 | 1,670,215 |
2018-10-12 | $22.69 | $22.82 | $22.58 | $22.78 | $20.64 | 3,257,719 |
2018-10-11 | $22.01 | $22.33 | $21.96 | $22.07 | $20.00 | 4,422,103 |
2018-10-10 | $22.37 | $22.43 | $21.99 | $22.00 | $19.94 | 1,844,537 |
2018-10-09 | $22.03 | $22.17 | $21.91 | $22.08 | $20.01 | 1,971,860 |
2018-10-08 | $22.03 | $22.27 | $21.99 | $22.25 | $20.16 | 2,514,766 |
2018-10-05 | $22.23 | $22.32 | $21.89 | $22.03 | $19.96 | 4,670,012 |
2018-10-04 | $23.08 | $23.13 | $22.74 | $22.78 | $20.64 | 3,964,524 |
2018-10-03 | $23.94 | $23.94 | $23.47 | $23.50 | $21.30 | 2,428,897 |
2018-10-02 | $23.94 | $24.00 | $23.85 | $23.92 | $21.68 | 2,252,675 |
2018-10-01 | $24.23 | $24.29 | $24.03 | $24.05 | $21.79 | 1,470,559 |
2018-09-28 | $24.10 | $24.21 | $23.97 | $24.11 | $21.85 | 3,168,381 |
2018-09-27 | $24.41 | $24.55 | $24.37 | $24.48 | $22.18 | 2,354,714 |
2018-09-26 | $24.71 | $24.87 | $24.63 | $24.74 | $22.42 | 1,890,695 |
2018-09-25 | $24.71 | $24.73 | $24.65 | $24.72 | $22.40 | 2,250,342 |
2018-09-24 | $24.81 | $24.86 | $24.63 | $24.70 | $22.28 | 5,112,848 |
2018-09-21 | $25.28 | $25.47 | $25.16 | $25.44 | $22.95 | 3,757,582 |
2018-09-20 | $26.03 | $26.12 | $25.93 | $26.06 | $23.51 | 1,448,522 |
2018-09-19 | $25.66 | $25.85 | $25.64 | $25.83 | $23.30 | 1,066,852 |
2018-09-18 | $25.50 | $25.60 | $25.45 | $25.55 | $23.05 | 2,811,436 |
2018-09-17 | $25.88 | $26.00 | $25.77 | $25.77 | $23.25 | 1,428,921 |
2018-09-14 | $26.27 | $26.33 | $26.14 | $26.16 | $23.60 | 1,710,259 |
2018-09-13 | $26.19 | $26.30 | $26.12 | $26.27 | $23.70 | 1,370,348 |
2018-09-12 | $25.90 | $26.08 | $25.74 | $26.01 | $23.47 | 2,188,324 |
2018-09-11 | $25.50 | $25.66 | $25.40 | $25.65 | $23.14 | 1,455,306 |
2018-09-10 | $25.94 | $25.94 | $25.72 | $25.76 | $23.24 | 2,205,747 |
2018-09-07 | $26.25 | $26.43 | $26.21 | $26.26 | $23.69 | 3,366,757 |
2018-09-06 | $26.00 | $26.26 | $26.00 | $26.21 | $23.65 | 2,795,548 |
2018-09-05 | $25.92 | $26.21 | $25.88 | $26.21 | $23.65 | 3,800,083 |
2018-09-04 | $26.14 | $26.30 | $26.00 | $26.08 | $23.53 | 2,021,604 |
2018-08-31 | $26.69 | $26.90 | $26.67 | $26.83 | $24.21 | 1,942,967 |
2018-08-30 | $26.69 | $26.69 | $26.50 | $26.65 | $24.04 | 1,908,051 |
2018-08-29 | $26.83 | $26.95 | $26.81 | $26.95 | $24.31 | 2,216,221 |
2018-08-28 | $27.09 | $27.17 | $26.98 | $27.02 | $24.38 | 1,393,065 |
2018-08-27 | $26.97 | $27.20 | $26.94 | $27.11 | $24.46 | 2,100,370 |
2018-08-24 | $26.73 | $26.92 | $26.73 | $26.88 | $24.25 | 1,059,066 |
2018-08-23 | $26.69 | $26.70 | $26.51 | $26.56 | $23.96 | 1,429,254 |
2018-08-22 | $26.81 | $26.98 | $26.79 | $26.91 | $24.28 | 1,276,595 |
2018-08-21 | $26.71 | $26.87 | $26.71 | $26.79 | $24.17 | 1,711,196 |
2018-08-20 | $26.67 | $26.68 | $26.56 | $26.63 | $24.03 | 797,760 |
2018-08-17 | $26.27 | $26.58 | $26.23 | $26.53 | $23.94 | 1,155,457 |
2018-08-16 | $26.18 | $26.30 | $26.13 | $26.18 | $23.62 | 846,865 |
2018-08-15 | $26.05 | $26.08 | $25.72 | $25.95 | $23.41 | 2,431,684 |
2018-08-14 | $26.28 | $26.47 | $26.26 | $26.45 | $23.86 | 1,082,504 |
2018-08-13 | $26.25 | $26.35 | $26.06 | $26.07 | $23.52 | 2,972,060 |
2018-08-10 | $26.70 | $26.70 | $26.49 | $26.54 | $23.94 | 1,393,462 |
2018-08-09 | $26.93 | $26.96 | $26.84 | $26.88 | $24.25 | 1,230,667 |
2018-08-08 | $26.81 | $26.96 | $26.75 | $26.91 | $24.28 | 976,667 |
2018-08-07 | $26.86 | $26.87 | $26.77 | $26.79 | $24.17 | 1,027,632 |
2018-08-06 | $26.80 | $26.86 | $26.74 | $26.82 | $24.20 | 729,709 |
2018-08-03 | $26.75 | $26.94 | $26.69 | $26.89 | $24.26 | 1,129,140 |
2018-08-02 | $26.47 | $26.65 | $26.43 | $26.64 | $24.03 | 878,348 |
2018-08-01 | $26.78 | $26.81 | $26.71 | $26.75 | $24.13 | 1,609,396 |
2018-07-31 | $26.55 | $26.78 | $26.55 | $26.78 | $24.16 | 1,321,276 |
2018-07-30 | $26.49 | $26.56 | $26.45 | $26.49 | $23.90 | 982,142 |
2018-07-27 | $26.20 | $26.46 | $26.20 | $26.40 | $23.82 | 2,680,517 |
2018-07-26 | $26.10 | $26.19 | $26.03 | $26.14 | $23.58 | 1,679,540 |
2018-07-25 | $25.94 | $26.16 | $25.94 | $26.13 | $23.57 | 1,238,857 |
2018-07-24 | $25.94 | $26.02 | $25.90 | $25.94 | $23.40 | 1,292,399 |
2018-07-23 | $25.71 | $25.73 | $25.60 | $25.65 | $23.14 | 1,117,138 |
2018-07-20 | $25.68 | $25.68 | $25.54 | $25.64 | $23.13 | 1,120,743 |
2018-07-19 | $25.36 | $25.47 | $25.24 | $25.40 | $22.92 | 2,081,813 |
2018-07-18 | $25.59 | $25.69 | $25.54 | $25.68 | $23.17 | 724,099 |
2018-07-17 | $25.65 | $25.87 | $25.59 | $25.83 | $23.30 | 1,795,744 |
2018-07-16 | $25.37 | $25.48 | $25.29 | $25.35 | $22.87 | 1,587,342 |
2018-07-13 | $25.80 | $25.80 | $25.60 | $25.64 | $23.13 | 1,360,240 |
2018-07-12 | $25.81 | $26.28 | $25.71 | $25.77 | $23.25 | 11,206,712 |
2018-07-11 | $25.50 | $25.69 | $25.47 | $25.51 | $23.02 | 1,364,561 |
2018-07-10 | $25.60 | $25.67 | $25.57 | $25.63 | $23.12 | 1,922,451 |
2018-07-09 | $25.38 | $25.55 | $25.27 | $25.55 | $23.05 | 1,320,328 |
2018-07-06 | $25.05 | $25.25 | $25.00 | $25.16 | $22.70 | 978,115 |
2018-07-05 | $25.01 | $25.02 | $24.80 | $24.83 | $22.40 | 1,465,834 |
2018-07-03 | $25.14 | $25.28 | $25.11 | $25.13 | $22.67 | 1,491,393 |
2018-07-02 | $24.95 | $25.03 | $24.82 | $25.01 | $22.56 | 1,658,665 |
2018-06-29 | $25.11 | $25.20 | $25.01 | $25.17 | $22.71 | 1,967,915 |
2018-06-28 | $24.64 | $24.69 | $24.49 | $24.69 | $22.28 | 2,536,758 |
2018-06-27 | $25.03 | $25.10 | $24.78 | $24.78 | $22.36 | 5,481,481 |
2018-06-26 | $25.37 | $25.37 | $25.22 | $25.23 | $22.76 | 1,922,256 |
2018-06-25 | $25.42 | $25.53 | $25.22 | $25.35 | $22.87 | 2,451,202 |
2018-06-22 | $25.85 | $25.86 | $25.73 | $25.73 | $23.14 | 1,272,742 |
2018-06-21 | $25.70 | $25.74 | $25.54 | $25.54 | $22.97 | 1,433,868 |
2018-06-20 | $25.72 | $25.73 | $25.61 | $25.61 | $23.03 | 1,169,195 |
2018-06-19 | $25.42 | $25.62 | $25.34 | $25.57 | $22.99 | 1,517,577 |
2018-06-18 | $25.77 | $25.78 | $25.62 | $25.69 | $23.10 | 1,050,051 |
2018-06-15 | $25.75 | $25.82 | $25.66 | $25.80 | $23.20 | 1,350,629 |
2018-06-14 | $26.04 | $26.08 | $25.83 | $25.84 | $23.24 | 921,177 |
2018-06-13 | $26.14 | $26.19 | $25.87 | $25.99 | $23.37 | 1,530,076 |
2018-06-12 | $26.08 | $26.14 | $26.02 | $26.04 | $23.42 | 1,660,898 |
2018-06-11 | $25.94 | $26.00 | $25.92 | $25.94 | $23.33 | 713,397 |
2018-06-08 | $25.90 | $25.97 | $25.85 | $25.92 | $23.31 | 2,289,851 |
2018-06-07 | $26.04 | $26.05 | $25.70 | $25.76 | $23.16 | 3,398,802 |
2018-06-06 | $25.82 | $26.04 | $25.82 | $26.01 | $23.39 | 1,548,289 |
2018-06-05 | $25.38 | $25.52 | $25.38 | $25.46 | $22.89 | 1,481,184 |
2018-06-04 | $25.65 | $25.72 | $25.58 | $25.60 | $23.02 | 701,339 |
2018-06-01 | $25.73 | $25.88 | $25.73 | $25.85 | $23.24 | 1,344,395 |
2018-05-31 | $25.93 | $25.93 | $25.63 | $25.72 | $23.13 | 2,181,897 |
2018-05-30 | $25.60 | $25.77 | $25.56 | $25.73 | $23.14 | 1,552,351 |
2018-05-29 | $25.62 | $25.65 | $25.33 | $25.44 | $22.88 | 2,681,981 |
2018-05-25 | $25.56 | $25.63 | $25.49 | $25.57 | $22.99 | 2,287,465 |
2018-05-24 | $25.04 | $25.20 | $24.98 | $25.14 | $22.61 | 2,311,869 |
2018-05-23 | $24.86 | $25.06 | $24.81 | $25.06 | $22.53 | 2,386,809 |
2018-05-22 | $25.23 | $25.29 | $25.16 | $25.20 | $22.66 | 1,714,309 |
2018-05-21 | $25.14 | $25.16 | $25.09 | $25.15 | $22.61 | 3,702,422 |
2018-05-18 | $25.24 | $25.30 | $25.17 | $25.27 | $22.72 | 2,525,496 |
2018-05-17 | $25.69 | $25.71 | $25.55 | $25.64 | $23.06 | 2,468,145 |
2018-05-16 | $25.79 | $25.90 | $25.77 | $25.83 | $23.23 | 3,046,805 |
2018-05-15 | $25.66 | $25.73 | $25.53 | $25.61 | $23.03 | 2,996,085 |
2018-05-14 | $26.08 | $26.15 | $25.97 | $26.02 | $23.40 | 1,877,762 |
2018-05-11 | $26.27 | $26.31 | $26.12 | $26.20 | $23.56 | 1,488,653 |
2018-05-10 | $26.19 | $26.37 | $26.18 | $26.33 | $23.68 | 1,255,014 |
2018-05-09 | $26.21 | $26.25 | $26.09 | $26.23 | $23.59 | 1,046,486 |
2018-05-08 | $26.23 | $26.26 | $26.10 | $26.22 | $23.58 | 1,311,210 |
2018-05-07 | $26.15 | $26.31 | $26.14 | $26.19 | $23.55 | 1,082,698 |
2018-05-04 | $26.14 | $26.35 | $26.06 | $26.26 | $23.61 | 1,058,565 |
2018-05-03 | $26.33 | $26.45 | $26.14 | $26.33 | $23.68 | 2,314,823 |
2018-05-02 | $26.53 | $26.63 | $26.41 | $26.41 | $23.75 | 1,843,525 |
2018-05-01 | $26.71 | $26.71 | $26.44 | $26.68 | $23.99 | 1,141,913 |
2018-04-30 | $26.85 | $27.20 | $26.73 | $26.76 | $24.06 | 2,389,922 |
2018-04-27 | $26.72 | $26.85 | $26.71 | $26.78 | $24.08 | 1,292,235 |
2018-04-26 | $26.48 | $26.63 | $26.43 | $26.56 | $23.88 | 1,776,412 |
2018-04-25 | $26.28 | $26.34 | $26.15 | $26.27 | $23.62 | 1,884,271 |
2018-04-24 | $26.70 | $26.70 | $26.37 | $26.40 | $23.74 | 2,790,165 |
2018-04-23 | $26.54 | $26.68 | $26.40 | $26.44 | $23.77 | 1,648,243 |
2018-04-20 | $26.62 | $26.67 | $26.36 | $26.42 | $23.76 | 2,188,852 |
2018-04-19 | $26.68 | $26.68 | $26.42 | $26.50 | $23.83 | 1,649,720 |
2018-04-18 | $26.76 | $26.84 | $26.68 | $26.76 | $24.06 | 1,333,360 |
2018-04-17 | $26.77 | $26.88 | $26.72 | $26.79 | $24.09 | 1,156,175 |
2018-04-16 | $26.78 | $26.81 | $26.70 | $26.79 | $24.09 | 1,750,259 |
2018-04-13 | $26.86 | $26.87 | $26.60 | $26.67 | $23.98 | 1,563,067 |
2018-04-12 | $26.69 | $26.86 | $26.69 | $26.78 | $24.08 | 936,284 |
2018-04-11 | $26.57 | $26.71 | $26.51 | $26.70 | $24.01 | 1,653,218 |
2018-04-10 | $26.71 | $26.80 | $26.60 | $26.74 | $24.04 | 2,024,408 |
2018-04-09 | $26.65 | $26.80 | $26.54 | $26.58 | $23.90 | 1,347,103 |
2018-04-06 | $26.62 | $26.74 | $26.32 | $26.41 | $23.75 | 2,063,109 |
2018-04-05 | $26.58 | $26.79 | $26.58 | $26.60 | $23.92 | 2,673,184 |
2018-04-04 | $25.99 | $26.45 | $25.86 | $26.43 | $23.77 | 1,196,009 |
2018-04-03 | $26.41 | $26.50 | $26.28 | $26.46 | $23.79 | 2,043,831 |
2018-04-02 | $26.26 | $26.36 | $25.91 | $26.06 | $23.43 | 1,891,665 |
2018-03-29 | $25.89 | $26.27 | $25.89 | $26.22 | $23.58 | 1,632,113 |
2018-03-28 | $25.95 | $26.03 | $25.75 | $25.94 | $23.33 | 2,162,890 |
2018-03-27 | $26.18 | $26.26 | $25.93 | $26.00 | $23.38 | 2,884,902 |
2018-03-26 | $26.10 | $26.20 | $25.96 | $26.12 | $23.49 | 2,901,642 |
2018-03-23 | $25.90 | $25.91 | $25.50 | $25.51 | $22.94 | 3,162,886 |
2018-03-22 | $26.01 | $26.04 | $25.76 | $25.78 | $23.18 | 2,318,518 |
2018-03-21 | $26.18 | $26.40 | $26.16 | $26.30 | $23.65 | 1,977,555 |
2018-03-20 | $26.11 | $26.16 | $26.02 | $26.05 | $23.42 | 1,570,184 |
2018-03-19 | $26.10 | $26.10 | $25.80 | $25.95 | $23.28 | 2,770,690 |
2018-03-16 | $26.58 | $26.63 | $26.38 | $26.41 | $23.69 | 1,433,012 |
2018-03-15 | $26.90 | $26.91 | $26.66 | $26.71 | $23.96 | 1,434,926 |
2018-03-14 | $27.02 | $27.66 | $26.86 | $26.93 | $24.16 | 2,252,678 |
2018-03-13 | $27.07 | $27.23 | $26.93 | $27.00 | $24.22 | 2,201,059 |
2018-03-12 | $26.92 | $27.01 | $26.87 | $26.98 | $24.20 | 1,413,750 |
2018-03-09 | $26.53 | $26.83 | $26.49 | $26.82 | $24.06 | 1,507,496 |
2018-03-08 | $26.45 | $26.55 | $26.34 | $26.49 | $23.76 | 1,771,876 |
2018-03-07 | $26.40 | $26.47 | $26.26 | $26.43 | $23.71 | 2,887,415 |
2018-03-06 | $26.70 | $26.76 | $26.58 | $26.63 | $23.89 | 2,072,837 |
2018-03-05 | $26.75 | $26.98 | $26.68 | $26.89 | $24.12 | 2,499,316 |
2018-03-02 | $26.61 | $26.86 | $26.44 | $26.82 | $24.06 | 2,099,479 |
2018-03-01 | $27.03 | $27.10 | $26.66 | $26.77 | $24.02 | 3,143,351 |
2018-02-28 | $27.23 | $27.23 | $26.84 | $26.86 | $24.10 | 2,071,768 |
2018-02-27 | $27.41 | $27.41 | $27.10 | $27.12 | $24.33 | 2,195,305 |
2018-02-26 | $27.47 | $27.66 | $27.42 | $27.65 | $24.81 | 2,600,937 |
2018-02-23 | $27.33 | $27.49 | $27.25 | $27.47 | $24.64 | 2,896,518 |
2018-02-22 | $26.85 | $27.02 | $26.80 | $26.85 | $24.09 | 1,802,051 |
2018-02-21 | $27.14 | $27.29 | $26.86 | $26.87 | $24.11 | 1,724,265 |
2018-02-20 | $26.89 | $27.06 | $26.86 | $27.02 | $24.24 | 1,817,338 |
2018-02-16 | $27.18 | $27.45 | $27.13 | $27.35 | $24.54 | 2,209,529 |
2018-02-15 | $27.82 | $27.94 | $27.62 | $27.90 | $25.03 | 1,721,445 |
2018-02-14 | $27.28 | $27.81 | $27.26 | $27.74 | $24.89 | 1,492,526 |
2018-02-13 | $27.56 | $27.62 | $27.47 | $27.61 | $24.77 | 1,487,913 |
2018-02-12 | $27.47 | $27.77 | $27.38 | $27.56 | $24.72 | 2,275,278 |
2018-02-09 | $27.21 | $27.53 | $26.70 | $27.31 | $24.50 | 5,387,976 |
2018-02-08 | $27.52 | $27.57 | $26.55 | $26.57 | $23.84 | 3,823,312 |
2018-02-07 | $27.33 | $27.61 | $27.04 | $27.06 | $24.28 | 3,006,289 |
2018-02-06 | $26.78 | $27.63 | $26.65 | $27.51 | $24.68 | 6,262,753 |
2018-02-05 | $27.53 | $27.60 | $26.63 | $26.66 | $23.92 | 3,485,457 |
2018-02-02 | $27.71 | $27.71 | $27.28 | $27.30 | $24.49 | 4,062,994 |
2018-02-01 | $28.73 | $28.74 | $28.33 | $28.39 | $25.47 | 2,898,036 |
2018-01-31 | $29.03 | $29.07 | $28.76 | $28.88 | $25.91 | 1,228,635 |
2018-01-30 | $29.02 | $29.05 | $28.82 | $28.84 | $25.87 | 1,661,227 |
2018-01-29 | $29.25 | $29.29 | $29.15 | $29.17 | $26.17 | 2,272,687 |
2018-01-26 | $29.29 | $29.41 | $29.25 | $29.39 | $26.37 | 1,246,533 |
2018-01-25 | $29.28 | $29.40 | $29.16 | $29.21 | $26.20 | 1,861,185 |
2018-01-24 | $29.40 | $29.52 | $29.31 | $29.40 | $26.37 | 1,289,320 |
2018-01-23 | $29.25 | $29.37 | $29.23 | $29.36 | $26.34 | 1,312,262 |
2018-01-22 | $29.00 | $29.14 | $28.95 | $29.14 | $26.14 | 1,254,017 |
2018-01-19 | $28.78 | $28.89 | $28.73 | $28.84 | $25.87 | 1,675,310 |
2018-01-18 | $28.59 | $28.66 | $28.48 | $28.49 | $25.56 | 1,625,386 |
2018-01-17 | $28.76 | $28.96 | $28.72 | $28.87 | $25.90 | 1,661,555 |
2018-01-16 | $28.49 | $28.58 | $28.33 | $28.36 | $25.44 | 2,892,719 |
2018-01-12 | $28.72 | $28.90 | $28.66 | $28.86 | $25.89 | 1,744,306 |
2018-01-11 | $28.59 | $28.79 | $28.57 | $28.79 | $25.83 | 1,306,946 |
2018-01-10 | $28.50 | $28.51 | $28.39 | $28.51 | $25.58 | 664,876 |
2018-01-09 | $28.60 | $28.61 | $28.50 | $28.59 | $25.65 | 1,270,890 |
2018-01-08 | $28.65 | $28.70 | $28.56 | $28.66 | $25.71 | 1,011,770 |
2018-01-05 | $28.42 | $28.65 | $28.41 | $28.62 | $25.68 | 1,696,169 |
2018-01-04 | $28.27 | $28.31 | $28.22 | $28.25 | $25.34 | 1,537,831 |
2018-01-03 | $28.09 | $28.13 | $28.00 | $28.10 | $25.21 | 1,278,224 |
2018-01-02 | $27.98 | $28.04 | $27.91 | $28.03 | $25.15 | 1,428,574 |
2017-12-29 | $27.95 | $28.04 | $27.82 | $27.84 | $24.98 | 1,429,218 |
2017-12-28 | $27.69 | $27.71 | $27.65 | $27.66 | $24.81 | 2,484,472 |
2017-12-27 | $27.66 | $27.71 | $27.61 | $27.71 | $24.86 | 2,009,475 |
2017-12-26 | $27.71 | $27.82 | $27.70 | $27.80 | $24.94 | 2,088,420 |
2017-12-22 | $27.67 | $27.73 | $27.61 | $27.70 | $24.83 | 974,661 |
2017-12-21 | $27.55 | $27.59 | $27.51 | $27.53 | $24.67 | 1,425,000 |
2017-12-20 | $27.47 | $27.50 | $27.41 | $27.42 | $24.58 | 790,745 |
2017-12-19 | $27.40 | $27.42 | $27.27 | $27.28 | $24.45 | 1,265,865 |
2017-12-18 | $27.21 | $27.26 | $27.20 | $27.26 | $24.43 | 2,241,625 |
2017-12-15 | $27.29 | $27.30 | $27.13 | $27.15 | $24.33 | 1,256,016 |
2017-12-14 | $26.99 | $27.13 | $26.88 | $26.89 | $24.10 | 2,644,204 |
2017-12-13 | $26.67 | $26.92 | $26.67 | $26.83 | $24.05 | 1,734,855 |
2017-12-12 | $26.67 | $26.74 | $26.57 | $26.72 | $23.95 | 1,853,306 |
2017-12-11 | $26.92 | $27.04 | $26.91 | $27.02 | $24.22 | 1,050,824 |
2017-12-08 | $26.94 | $26.95 | $26.80 | $26.91 | $24.12 | 1,340,519 |
2017-12-07 | $26.47 | $26.63 | $26.42 | $26.61 | $23.85 | 2,197,748 |
2017-12-06 | $26.26 | $26.27 | $26.13 | $26.23 | $23.51 | 1,948,297 |
2017-12-05 | $26.45 | $26.51 | $26.37 | $26.39 | $23.65 | 2,814,790 |
2017-12-04 | $26.60 | $26.61 | $26.30 | $26.32 | $23.59 | 5,402,135 |
2017-12-01 | $26.46 | $26.54 | $26.31 | $26.34 | $23.61 | 4,672,272 |
2017-11-30 | $26.79 | $26.87 | $26.73 | $26.74 | $23.97 | 2,906,542 |
2017-11-29 | $27.14 | $27.18 | $26.92 | $26.98 | $24.18 | 4,095,140 |
2017-11-28 | $27.20 | $27.30 | $27.19 | $27.24 | $24.41 | 1,824,255 |
2017-11-27 | $27.29 | $27.32 | $27.17 | $27.19 | $24.37 | 879,354 |
2017-11-24 | $27.19 | $27.28 | $27.18 | $27.23 | $24.41 | 949,235 |
2017-11-22 | $26.95 | $26.98 | $26.89 | $26.96 | $24.16 | 2,011,735 |
2017-11-21 | $26.86 | $27.05 | $26.81 | $26.98 | $24.18 | 1,334,382 |
2017-11-20 | $26.64 | $26.78 | $26.62 | $26.77 | $23.99 | 1,424,196 |
2017-11-17 | $26.61 | $26.78 | $26.60 | $26.72 | $23.95 | 1,590,563 |
2017-11-16 | $26.38 | $26.54 | $26.34 | $26.47 | $23.72 | 1,791,569 |
2017-11-15 | $26.05 | $26.06 | $25.95 | $25.96 | $23.27 | 1,922,349 |
2017-11-14 | $26.22 | $26.26 | $26.16 | $26.21 | $23.49 | 1,476,763 |
2017-11-13 | $26.25 | $26.37 | $26.22 | $26.34 | $23.61 | 2,216,518 |
2017-11-10 | $26.65 | $26.65 | $26.49 | $26.57 | $23.81 | 1,743,116 |
2017-11-09 | $26.71 | $26.76 | $26.59 | $26.70 | $23.93 | 1,522,900 |
2017-11-08 | $26.82 | $26.84 | $26.72 | $26.82 | $24.04 | 1,108,121 |
2017-11-07 | $26.86 | $26.93 | $26.74 | $26.80 | $24.02 | 2,443,920 |
2017-11-06 | $27.23 | $27.37 | $27.23 | $27.34 | $24.50 | 1,416,810 |
2017-11-03 | $27.31 | $27.32 | $27.12 | $27.23 | $24.41 | 1,170,795 |
2017-11-02 | $27.31 | $27.36 | $27.25 | $27.30 | $24.47 | 1,779,700 |
2017-11-01 | $27.18 | $27.32 | $27.18 | $27.23 | $24.41 | 1,865,359 |
2017-10-31 | $26.89 | $27.02 | $26.89 | $27.01 | $24.21 | 1,343,957 |
2017-10-30 | $26.84 | $26.88 | $26.79 | $26.85 | $24.06 | 1,142,158 |
2017-10-27 | $26.60 | $26.88 | $26.58 | $26.88 | $24.09 | 1,888,867 |
2017-10-26 | $26.74 | $26.82 | $26.61 | $26.62 | $23.86 | 1,601,642 |
2017-10-25 | $26.56 | $26.63 | $26.36 | $26.53 | $23.78 | 2,690,583 |
2017-10-24 | $26.40 | $26.62 | $26.40 | $26.56 | $23.80 | 3,012,180 |
2017-10-23 | $26.33 | $26.38 | $26.30 | $26.33 | $23.60 | 2,507,259 |
2017-10-20 | $26.26 | $26.26 | $26.17 | $26.25 | $23.53 | 1,525,356 |
2017-10-19 | $26.21 | $26.25 | $26.12 | $26.13 | $23.42 | 3,437,134 |
2017-10-18 | $26.32 | $26.41 | $26.30 | $26.33 | $23.60 | 1,350,925 |
2017-10-17 | $26.28 | $26.33 | $26.22 | $26.30 | $23.57 | 1,311,506 |
2017-10-16 | $26.49 | $26.50 | $26.41 | $26.43 | $23.69 | 1,862,643 |
2017-10-13 | $26.32 | $26.43 | $26.30 | $26.39 | $23.65 | 2,169,826 |
2017-10-12 | $26.04 | $26.08 | $26.00 | $26.01 | $23.31 | 1,560,172 |
2017-10-11 | $25.76 | $25.77 | $25.68 | $25.76 | $23.09 | 1,093,363 |
2017-10-10 | $25.87 | $25.89 | $25.79 | $25.84 | $23.16 | 2,032,448 |
2017-10-09 | $25.57 | $25.63 | $25.54 | $25.57 | $22.92 | 1,497,861 |
2017-10-06 | $25.54 | $25.60 | $25.44 | $25.58 | $22.93 | 1,524,761 |
2017-10-05 | $25.51 | $25.63 | $25.50 | $25.54 | $22.89 | 1,347,749 |
2017-10-04 | $25.51 | $25.58 | $25.50 | $25.50 | $22.85 | 1,481,339 |
2017-10-03 | $25.22 | $25.29 | $25.20 | $25.24 | $22.62 | 1,925,059 |
2017-10-02 | $25.12 | $25.20 | $25.06 | $25.08 | $22.48 | 2,425,805 |
2017-09-29 | $25.09 | $25.20 | $25.02 | $25.17 | $22.56 | 1,368,771 |
2017-09-28 | $24.79 | $24.90 | $24.74 | $24.89 | $22.31 | 1,756,970 |
2017-09-27 | $24.67 | $24.76 | $24.60 | $24.72 | $22.16 | 3,654,429 |
2017-09-26 | $25.10 | $25.16 | $25.02 | $25.12 | $22.51 | 1,243,220 |
2017-09-25 | $25.34 | $25.40 | $25.00 | $25.07 | $22.40 | 3,341,834 |
2017-09-22 | $25.79 | $25.79 | $25.54 | $25.65 | $22.92 | 1,782,864 |
2017-09-21 | $26.13 | $26.16 | $26.07 | $26.13 | $23.34 | 1,281,475 |
2017-09-20 | $26.46 | $26.47 | $26.15 | $26.32 | $23.51 | 2,810,342 |
2017-09-19 | $26.70 | $26.78 | $26.70 | $26.77 | $23.92 | 1,451,065 |
2017-09-18 | $26.82 | $26.84 | $26.69 | $26.72 | $23.87 | 1,380,824 |
2017-09-15 | $26.68 | $26.72 | $26.61 | $26.70 | $23.85 | 1,501,120 |
2017-09-14 | $26.54 | $26.61 | $26.51 | $26.56 | $23.73 | 1,782,870 |
2017-09-13 | $26.70 | $26.70 | $26.52 | $26.54 | $23.71 | 1,296,338 |
2017-09-12 | $26.66 | $26.72 | $26.62 | $26.70 | $23.85 | 912,058 |
2017-09-11 | $26.44 | $26.58 | $26.42 | $26.57 | $23.74 | 1,763,619 |
2017-09-08 | $26.43 | $26.43 | $26.25 | $26.27 | $23.47 | 1,686,178 |
2017-09-07 | $26.46 | $26.49 | $26.40 | $26.43 | $23.61 | 1,545,353 |
2017-09-06 | $26.37 | $26.43 | $26.35 | $26.39 | $23.58 | 743,456 |
2017-09-05 | $26.38 | $26.43 | $26.22 | $26.28 | $23.48 | 1,438,696 |
2017-09-01 | $26.50 | $26.59 | $26.49 | $26.57 | $23.74 | 1,848,806 |
2017-08-31 | $26.21 | $26.34 | $26.19 | $26.28 | $23.48 | 2,336,887 |
2017-08-30 | $26.17 | $26.18 | $26.08 | $26.13 | $23.34 | 1,540,637 |
2017-08-29 | $25.96 | $26.06 | $25.90 | $26.03 | $23.26 | 1,249,350 |
2017-08-28 | $26.35 | $26.37 | $26.28 | $26.33 | $23.52 | 1,050,244 |
2017-08-25 | $26.05 | $26.21 | $26.05 | $26.17 | $23.38 | 898,500 |
2017-08-24 | $26.07 | $26.13 | $26.02 | $26.06 | $23.28 | 1,615,301 |
2017-08-23 | $25.92 | $26.02 | $25.91 | $26.00 | $23.23 | 2,448,696 |
2017-08-22 | $25.71 | $25.84 | $25.71 | $25.81 | $23.06 | 1,290,571 |
2017-08-21 | $25.68 | $25.78 | $25.65 | $25.70 | $22.96 | 2,598,042 |
2017-08-18 | $26.00 | $26.09 | $25.89 | $25.97 | $23.20 | 1,516,061 |
2017-08-17 | $26.18 | $26.19 | $25.90 | $25.91 | $23.15 | 2,445,264 |
2017-08-16 | $26.01 | $26.11 | $26.01 | $26.10 | $23.32 | 2,182,022 |
2017-08-15 | $25.87 | $25.87 | $25.73 | $25.80 | $23.05 | 1,092,831 |
2017-08-14 | $25.89 | $25.94 | $25.85 | $25.86 | $23.10 | 1,781,154 |
2017-08-11 | $25.48 | $25.70 | $25.42 | $25.52 | $22.80 | 2,977,628 |
2017-08-10 | $25.83 | $26.00 | $25.36 | $25.37 | $22.67 | 5,252,434 |
2017-08-09 | $26.16 | $26.23 | $26.15 | $26.18 | $23.39 | 1,813,966 |
2017-08-08 | $26.63 | $26.67 | $26.55 | $26.58 | $23.75 | 1,830,566 |
2017-08-07 | $26.83 | $26.90 | $26.82 | $26.85 | $23.99 | 1,217,285 |
2017-08-04 | $26.79 | $26.88 | $26.76 | $26.80 | $23.94 | 1,182,304 |
2017-08-03 | $26.62 | $26.67 | $26.57 | $26.64 | $23.80 | 960,496 |
2017-08-02 | $26.66 | $26.73 | $26.64 | $26.69 | $23.85 | 1,405,280 |
2017-08-01 | $26.58 | $26.66 | $26.50 | $26.66 | $23.82 | 2,176,262 |
2017-07-31 | $26.45 | $26.48 | $26.39 | $26.45 | $23.63 | 1,344,261 |
2017-07-28 | $26.35 | $26.39 | $26.30 | $26.36 | $23.55 | 1,318,973 |
2017-07-27 | $26.33 | $26.34 | $26.08 | $26.21 | $23.42 | 2,709,480 |
2017-07-26 | $26.34 | $26.46 | $26.31 | $26.44 | $23.62 | 1,618,894 |
2017-07-25 | $26.28 | $26.30 | $26.22 | $26.24 | $23.44 | 1,642,211 |
2017-07-24 | $26.12 | $26.25 | $26.10 | $26.22 | $23.43 | 1,481,803 |
2017-07-21 | $26.06 | $26.06 | $25.98 | $26.01 | $23.24 | 1,035,280 |
2017-07-20 | $25.96 | $26.00 | $25.91 | $25.98 | $23.21 | 2,160,080 |
2017-07-19 | $26.00 | $26.05 | $25.97 | $26.00 | $23.23 | 1,304,961 |
2017-07-18 | $25.74 | $25.80 | $25.65 | $25.77 | $23.02 | 1,870,063 |
2017-07-17 | $25.93 | $25.94 | $25.86 | $25.89 | $23.13 | 1,409,291 |
2017-07-14 | $25.89 | $25.98 | $25.88 | $25.94 | $23.18 | 2,542,715 |
2017-07-13 | $25.70 | $25.78 | $25.69 | $25.76 | $23.01 | 1,363,128 |
2017-07-12 | $25.65 | $25.76 | $25.63 | $25.74 | $23.00 | 1,737,814 |
2017-07-11 | $25.31 | $25.40 | $25.27 | $25.38 | $22.67 | 1,759,394 |
2017-07-10 | $25.33 | $25.47 | $25.22 | $25.38 | $22.67 | 2,599,182 |
2017-07-07 | $25.00 | $25.07 | $24.92 | $25.02 | $22.35 | 971,003 |
2017-07-06 | $24.87 | $24.92 | $24.79 | $24.81 | $22.17 | 1,599,082 |
2017-07-05 | $24.86 | $24.94 | $24.76 | $24.92 | $22.26 | 1,815,537 |
2017-07-03 | $24.67 | $24.77 | $24.65 | $24.69 | $22.06 | 1,532,379 |
2017-06-30 | $24.56 | $24.57 | $24.42 | $24.51 | $21.90 | 1,724,066 |
2017-06-29 | $24.53 | $24.53 | $24.22 | $24.34 | $21.75 | 5,012,990 |
2017-06-28 | $24.52 | $24.64 | $24.52 | $24.60 | $21.98 | 1,402,215 |
2017-06-27 | $24.55 | $24.59 | $24.45 | $24.47 | $21.86 | 2,735,293 |
2017-06-26 | $24.85 | $24.92 | $24.84 | $24.90 | $22.25 | 1,245,996 |
2017-06-23 | $24.78 | $24.85 | $24.71 | $24.84 | $22.14 | 973,029 |
2017-06-22 | $24.97 | $24.97 | $24.89 | $24.91 | $22.21 | 1,634,745 |
2017-06-21 | $25.12 | $25.12 | $25.00 | $25.03 | $22.31 | 1,015,522 |
2017-06-20 | $25.13 | $25.13 | $24.96 | $24.97 | $22.26 | 1,204,433 |
2017-06-19 | $25.14 | $25.22 | $25.07 | $25.12 | $22.39 | 1,525,727 |
2017-06-16 | $24.94 | $25.03 | $24.89 | $25.02 | $22.30 | 1,081,518 |
2017-06-15 | $24.93 | $24.99 | $24.87 | $24.92 | $22.21 | 1,806,904 |
2017-06-14 | $25.24 | $25.31 | $25.13 | $25.19 | $22.46 | 1,783,343 |
2017-06-13 | $24.98 | $25.07 | $24.94 | $25.06 | $22.34 | 1,168,850 |
2017-06-12 | $25.00 | $25.02 | $24.91 | $24.96 | $22.25 | 1,768,572 |
2017-06-09 | $25.20 | $25.20 | $24.95 | $25.03 | $22.31 | 4,119,759 |
2017-06-08 | $25.22 | $25.26 | $25.18 | $25.22 | $22.48 | 2,069,515 |
2017-06-07 | $25.17 | $25.26 | $25.13 | $25.21 | $22.47 | 3,304,268 |
2017-06-06 | $25.12 | $25.21 | $25.11 | $25.16 | $22.43 | 2,804,480 |
2017-06-05 | $25.16 | $25.25 | $25.16 | $25.20 | $22.46 | 1,238,365 |
2017-06-02 | $25.17 | $25.21 | $25.11 | $25.21 | $22.47 | 1,634,599 |
2017-06-01 | $24.94 | $25.14 | $24.92 | $25.14 | $22.41 | 1,925,519 |
2017-05-31 | $24.95 | $24.99 | $24.88 | $24.92 | $22.21 | 1,825,047 |
2017-05-30 | $24.85 | $24.95 | $24.85 | $24.93 | $22.22 | 1,255,148 |
2017-05-26 | $24.89 | $24.90 | $24.84 | $24.87 | $22.17 | 1,797,382 |
2017-05-25 | $24.50 | $24.62 | $24.49 | $24.54 | $21.88 | 2,715,697 |
2017-05-24 | $24.28 | $24.35 | $24.23 | $24.35 | $21.71 | 1,236,579 |
2017-05-23 | $24.34 | $24.37 | $24.28 | $24.29 | $21.65 | 2,819,548 |
2017-05-22 | $24.68 | $24.75 | $24.68 | $24.73 | $22.05 | 1,093,929 |
2017-05-19 | $24.79 | $24.93 | $24.77 | $24.89 | $22.19 | 1,563,172 |
2017-05-18 | $24.66 | $24.84 | $24.53 | $24.75 | $22.06 | 3,083,213 |
2017-05-17 | $25.28 | $25.31 | $25.07 | $25.07 | $22.35 | 2,667,761 |
2017-05-16 | $25.41 | $25.47 | $25.39 | $25.46 | $22.70 | 2,170,940 |
2017-05-15 | $25.28 | $25.35 | $25.23 | $25.33 | $22.58 | 959,812 |
2017-05-12 | $25.12 | $25.20 | $25.11 | $25.20 | $22.46 | 2,073,451 |
2017-05-11 | $25.07 | $25.14 | $25.00 | $25.11 | $22.38 | 1,440,929 |
2017-05-10 | $25.00 | $25.15 | $24.97 | $25.13 | $22.40 | 1,904,766 |
2017-05-09 | $24.79 | $24.90 | $24.77 | $24.86 | $22.16 | 1,914,064 |
2017-05-08 | $24.84 | $24.90 | $24.73 | $24.74 | $22.05 | 2,104,893 |
2017-05-05 | $24.71 | $24.85 | $24.62 | $24.83 | $22.13 | 1,380,490 |
2017-05-04 | $24.90 | $24.95 | $24.83 | $24.88 | $22.18 | 1,804,814 |
2017-05-03 | $24.98 | $24.98 | $24.87 | $24.87 | $22.17 | 2,238,403 |
2017-05-02 | $24.96 | $25.05 | $24.94 | $25.05 | $22.33 | 2,798,415 |
2017-05-01 | $24.90 | $24.93 | $24.83 | $24.86 | $22.16 | 1,115,950 |
2017-04-28 | $24.79 | $24.84 | $24.74 | $24.84 | $22.14 | 2,092,371 |
2017-04-27 | $24.89 | $24.89 | $24.80 | $24.82 | $22.13 | 1,789,908 |
2017-04-26 | $24.93 | $24.98 | $24.88 | $24.88 | $22.18 | 3,196,873 |
2017-04-25 | $24.92 | $24.98 | $24.87 | $24.96 | $22.25 | 3,500,801 |
2017-04-24 | $24.69 | $24.70 | $24.63 | $24.70 | $22.02 | 3,636,973 |
2017-04-21 | $24.36 | $24.37 | $24.26 | $24.28 | $21.64 | 1,703,808 |
2017-04-20 | $24.38 | $24.41 | $24.33 | $24.40 | $21.75 | 1,530,353 |
2017-04-19 | $24.27 | $24.35 | $24.14 | $24.18 | $21.56 | 1,879,281 |
2017-04-18 | $24.26 | $24.29 | $24.17 | $24.18 | $21.56 | 2,243,311 |
2017-04-17 | $24.44 | $24.54 | $24.38 | $24.54 | $21.88 | 1,818,495 |
2017-04-13 | $24.48 | $24.51 | $24.31 | $24.34 | $21.70 | 2,776,909 |
2017-04-12 | $24.39 | $24.42 | $24.29 | $24.40 | $21.75 | 2,234,905 |
2017-04-11 | $24.59 | $24.62 | $24.42 | $24.53 | $21.87 | 2,599,142 |
2017-04-10 | $24.49 | $24.49 | $24.38 | $24.40 | $21.75 | 1,994,261 |
2017-04-07 | $24.51 | $24.62 | $24.46 | $24.56 | $21.89 | 2,052,525 |
2017-04-06 | $24.55 | $24.59 | $24.50 | $24.58 | $21.91 | 2,163,676 |
2017-04-05 | $24.45 | $24.48 | $24.27 | $24.29 | $21.65 | 3,723,210 |
2017-04-04 | $24.29 | $24.34 | $24.24 | $24.31 | $21.67 | 2,848,923 |
2017-04-03 | $24.25 | $24.39 | $24.23 | $24.39 | $21.74 | 3,166,389 |
2017-03-31 | $24.14 | $24.26 | $24.12 | $24.13 | $21.51 | 5,437,094 |
2017-03-30 | $24.00 | $24.12 | $23.98 | $24.11 | $21.49 | 1,298,698 |
2017-03-29 | $23.96 | $24.11 | $23.95 | $24.11 | $21.49 | 4,134,335 |
2017-03-28 | $23.81 | $23.91 | $23.79 | $23.88 | $21.29 | 2,217,693 |
2017-03-27 | $23.70 | $23.80 | $23.62 | $23.80 | $21.22 | 2,259,589 |
2017-03-24 | $23.75 | $23.82 | $23.72 | $23.78 | $21.13 | 2,441,398 |
2017-03-23 | $23.62 | $23.75 | $23.62 | $23.71 | $21.07 | 3,067,029 |
2017-03-22 | $23.42 | $23.56 | $23.40 | $23.55 | $20.93 | 2,174,328 |
2017-03-21 | $23.77 | $23.80 | $23.46 | $23.46 | $20.85 | 3,773,379 |
2017-03-20 | $23.69 | $23.90 | $23.68 | $23.89 | $21.23 | 2,692,854 |
2017-03-17 | $23.86 | $23.86 | $23.72 | $23.73 | $21.09 | 2,120,839 |
2017-03-16 | $23.91 | $23.91 | $23.82 | $23.86 | $21.20 | 2,958,587 |
2017-03-15 | $23.53 | $23.95 | $23.48 | $23.92 | $21.26 | 8,729,015 |
2017-03-14 | $23.41 | $23.51 | $23.38 | $23.44 | $20.83 | 3,129,974 |
2017-03-13 | $23.49 | $23.58 | $23.40 | $23.58 | $20.95 | 6,875,117 |
2017-03-10 | $22.78 | $22.91 | $22.76 | $22.90 | $20.35 | 1,867,003 |
2017-03-09 | $22.72 | $22.82 | $22.70 | $22.81 | $20.27 | 2,987,989 |
2017-03-08 | $22.74 | $22.75 | $22.67 | $22.67 | $20.15 | 1,679,614 |
2017-03-07 | $22.90 | $22.95 | $22.85 | $22.91 | $20.36 | 1,615,261 |
2017-03-06 | $22.92 | $22.94 | $22.84 | $22.90 | $20.35 | 1,957,432 |
2017-03-03 | $22.78 | $22.81 | $22.69 | $22.80 | $20.26 | 3,005,958 |
2017-03-02 | $22.59 | $22.63 | $22.51 | $22.51 | $20.00 | 2,903,407 |
2017-03-01 | $22.85 | $23.02 | $22.81 | $23.02 | $20.46 | 4,048,262 |
2017-02-28 | $22.82 | $22.82 | $22.64 | $22.66 | $20.14 | 3,860,523 |
2017-02-27 | $22.75 | $22.79 | $22.71 | $22.74 | $20.21 | 1,288,556 |
2017-02-24 | $22.63 | $22.69 | $22.62 | $22.64 | $20.12 | 1,198,531 |
2017-02-23 | $22.78 | $22.82 | $22.75 | $22.81 | $20.27 | 2,297,588 |
2017-02-22 | $22.55 | $22.67 | $22.51 | $22.67 | $20.15 | 3,052,679 |
2017-02-21 | $22.43 | $22.57 | $22.42 | $22.57 | $20.06 | 3,337,387 |
2017-02-17 | $22.10 | $22.17 | $22.10 | $22.16 | $19.69 | 1,634,158 |
2017-02-16 | $22.17 | $22.21 | $22.12 | $22.12 | $19.66 | 5,347,234 |
2017-02-15 | $21.92 | $22.02 | $21.90 | $21.99 | $19.54 | 2,242,567 |
2017-02-14 | $22.17 | $22.22 | $22.07 | $22.21 | $19.74 | 2,226,557 |
2017-02-13 | $22.19 | $22.25 | $22.16 | $22.24 | $19.76 | 1,968,988 |
2017-02-10 | $22.23 | $22.31 | $22.19 | $22.31 | $19.83 | 1,520,892 |
2017-02-09 | $22.24 | $22.28 | $22.21 | $22.23 | $19.75 | 6,271,495 |
2017-02-08 | $21.99 | $22.15 | $21.99 | $22.12 | $19.66 | 1,771,142 |
2017-02-07 | $21.92 | $21.94 | $21.88 | $21.92 | $19.48 | 1,093,753 |
2017-02-06 | $22.02 | $22.06 | $21.99 | $22.02 | $19.57 | 1,893,617 |
2017-02-03 | $21.94 | $22.03 | $21.93 | $22.03 | $19.58 | 3,048,535 |
2017-02-02 | $21.82 | $21.90 | $21.79 | $21.83 | $19.40 | 3,484,821 |
2017-02-01 | $21.66 | $21.75 | $21.58 | $21.59 | $19.19 | 3,174,297 |
2017-01-31 | $21.26 | $21.43 | $21.26 | $21.43 | $19.04 | 2,363,486 |
2017-01-30 | $21.41 | $21.48 | $21.38 | $21.46 | $19.07 | 2,991,112 |
2017-01-27 | $21.42 | $21.47 | $21.38 | $21.40 | $19.02 | 1,642,505 |
2017-01-26 | $21.32 | $21.38 | $21.27 | $21.31 | $18.94 | 1,537,111 |
2017-01-25 | $21.29 | $21.43 | $21.22 | $21.43 | $19.04 | 3,282,205 |
2017-01-24 | $20.99 | $21.14 | $20.99 | $21.11 | $18.76 | 2,642,236 |
2017-01-23 | $20.87 | $20.93 | $20.80 | $20.89 | $18.56 | 3,150,914 |
2017-01-20 | $20.71 | $20.74 | $20.64 | $20.69 | $18.39 | 3,043,464 |
2017-01-19 | $20.91 | $20.96 | $20.82 | $20.86 | $18.54 | 2,136,394 |
2017-01-18 | $20.94 | $20.94 | $20.82 | $20.86 | $18.54 | 2,257,774 |
2017-01-17 | $20.92 | $20.98 | $20.88 | $20.88 | $18.55 | 2,241,425 |
2017-01-13 | $20.91 | $20.99 | $20.89 | $20.98 | $18.64 | 2,027,209 |
2017-01-12 | $21.00 | $21.04 | $20.93 | $21.00 | $18.66 | 2,718,318 |
2017-01-11 | $20.77 | $20.94 | $20.73 | $20.94 | $18.61 | 4,554,024 |
2017-01-10 | $20.57 | $20.68 | $20.57 | $20.61 | $18.31 | 1,963,420 |
2017-01-09 | $20.54 | $20.55 | $20.48 | $20.49 | $18.21 | 1,570,609 |
2017-01-06 | $20.56 | $20.56 | $20.49 | $20.51 | $18.23 | 2,453,969 |
2017-01-05 | $20.73 | $20.79 | $20.68 | $20.79 | $18.47 | 3,580,879 |
2017-01-04 | $20.44 | $20.54 | $20.44 | $20.54 | $18.25 | 2,427,712 |
2017-01-03 | $20.30 | $20.40 | $20.29 | $20.38 | $18.11 | 2,767,342 |
2016-12-30 | $20.25 | $20.26 | $20.16 | $20.20 | $17.95 | 2,505,539 |
2016-12-29 | $20.06 | $20.16 | $20.02 | $20.14 | $17.90 | 2,735,424 |
2016-12-28 | $19.85 | $19.85 | $19.74 | $19.77 | $17.57 | 2,841,660 |
2016-12-27 | $19.82 | $19.86 | $19.80 | $19.84 | $17.63 | 1,287,203 |
2016-12-23 | $19.77 | $19.85 | $19.77 | $19.83 | $17.62 | 1,213,318 |
2016-12-22 | $19.79 | $19.84 | $19.72 | $19.78 | $17.57 | 3,489,452 |
2016-12-21 | $20.10 | $20.14 | $20.05 | $20.05 | $17.81 | 2,242,079 |
2016-12-20 | $20.09 | $20.16 | $20.07 | $20.12 | $17.87 | 1,586,325 |
2016-12-19 | $20.22 | $20.30 | $20.18 | $20.18 | $17.93 | 1,411,137 |
2016-12-16 | $20.33 | $20.36 | $20.22 | $20.25 | $17.99 | 2,176,647 |
2016-12-15 | $20.34 | $20.39 | $20.26 | $20.34 | $18.07 | 2,961,294 |
2016-12-14 | $20.40 | $20.57 | $20.09 | $20.09 | $17.85 | 4,382,637 |
2016-12-13 | $20.51 | $20.60 | $20.47 | $20.58 | $18.28 | 2,059,821 |
2016-12-12 | $20.47 | $20.56 | $20.40 | $20.43 | $18.15 | 4,186,834 |
2016-12-09 | $20.63 | $20.69 | $20.59 | $20.64 | $18.34 | 2,259,632 |
2016-12-08 | $20.70 | $20.75 | $20.62 | $20.65 | $18.34 | 4,404,290 |
2016-12-07 | $20.31 | $20.51 | $20.31 | $20.50 | $18.21 | 2,659,232 |
2016-12-06 | $20.27 | $20.37 | $20.24 | $20.34 | $18.07 | 8,027,603 |
2016-12-05 | $20.00 | $20.12 | $20.00 | $20.11 | $17.86 | 4,325,193 |
2016-12-02 | $19.90 | $20.06 | $19.89 | $19.89 | $17.67 | 4,100,065 |
2016-12-01 | $20.11 | $20.17 | $20.02 | $20.06 | $17.82 | 3,200,335 |
2016-11-30 | $20.32 | $20.33 | $20.23 | $20.24 | $17.98 | 4,473,692 |
2016-11-29 | $20.00 | $20.12 | $19.97 | $20.09 | $17.85 | 2,312,978 |
2016-11-28 | $19.98 | $20.04 | $19.94 | $20.01 | $17.78 | 3,016,922 |
2016-11-25 | $19.93 | $19.99 | $19.89 | $19.92 | $17.70 | 3,135,621 |
2016-11-23 | $19.48 | $19.53 | $19.43 | $19.49 | $17.31 | 3,372,168 |
2016-11-22 | $19.68 | $19.69 | $19.56 | $19.65 | $17.46 | 3,781,301 |
2016-11-21 | $19.51 | $19.59 | $19.50 | $19.55 | $17.37 | 4,999,043 |
2016-11-18 | $19.86 | $19.88 | $19.70 | $19.72 | $17.52 | 4,449,292 |
2016-11-17 | $19.77 | $19.92 | $19.76 | $19.82 | $17.61 | 3,954,995 |
2016-11-16 | $19.73 | $19.81 | $19.71 | $19.77 | $17.56 | 6,005,832 |
2016-11-15 | $19.80 | $20.09 | $19.77 | $20.06 | $17.82 | 6,975,879 |
2016-11-14 | $20.03 | $20.03 | $19.80 | $19.91 | $17.69 | 5,350,851 |
2016-11-11 | $20.13 | $20.26 | $19.85 | $19.98 | $17.75 | 12,271,181 |
2016-11-10 | $21.03 | $21.03 | $20.53 | $20.75 | $18.43 | 10,172,817 |
2016-11-09 | $20.94 | $21.07 | $20.74 | $21.04 | $18.69 | 9,448,863 |
2016-11-08 | $21.31 | $21.38 | $20.93 | $20.94 | $18.60 | 10,766,495 |
2016-11-07 | $21.13 | $21.43 | $21.13 | $21.43 | $19.04 | 5,247,227 |
2016-11-04 | $20.96 | $20.99 | $20.80 | $20.81 | $18.49 | 3,270,766 |
2016-11-03 | $21.19 | $21.26 | $21.10 | $21.18 | $18.82 | 2,810,008 |
2016-11-02 | $21.40 | $21.48 | $21.20 | $21.24 | $18.87 | 4,576,549 |
2016-11-01 | $21.72 | $21.74 | $21.51 | $21.63 | $19.22 | 4,011,116 |
2016-10-31 | $21.63 | $21.73 | $21.62 | $21.72 | $19.30 | 1,666,467 |
2016-10-28 | $21.70 | $21.78 | $21.55 | $21.64 | $19.22 | 3,895,584 |
2016-10-27 | $21.77 | $21.77 | $21.49 | $21.50 | $19.10 | 2,340,598 |
2016-10-26 | $21.73 | $21.79 | $21.67 | $21.74 | $19.31 | 2,244,304 |
2016-10-25 | $21.89 | $22.01 | $21.89 | $21.90 | $19.45 | 2,108,940 |
2016-10-24 | $21.95 | $22.01 | $21.92 | $22.01 | $19.55 | 1,319,811 |
2016-10-21 | $21.85 | $21.94 | $21.83 | $21.90 | $19.45 | 1,615,830 |
2016-10-20 | $21.98 | $22.04 | $21.90 | $21.93 | $19.48 | 2,185,199 |
2016-10-19 | $21.91 | $22.01 | $21.90 | $21.99 | $19.53 | 2,553,195 |
2016-10-18 | $21.85 | $21.92 | $21.79 | $21.92 | $19.47 | 2,450,552 |
2016-10-17 | $21.52 | $21.55 | $21.45 | $21.48 | $19.08 | 3,343,042 |
2016-10-14 | $21.71 | $21.76 | $21.58 | $21.59 | $19.18 | 2,364,053 |
2016-10-13 | $21.40 | $21.62 | $21.34 | $21.52 | $19.12 | 3,429,098 |
2016-10-12 | $21.75 | $21.84 | $21.71 | $21.77 | $19.34 | 2,219,514 |
2016-10-11 | $21.87 | $21.87 | $21.72 | $21.79 | $19.36 | 3,537,031 |
2016-10-10 | $22.03 | $22.09 | $22.00 | $22.05 | $19.59 | 1,471,458 |
2016-10-07 | $22.03 | $22.04 | $21.86 | $21.96 | $19.51 | 2,349,121 |
2016-10-06 | $21.93 | $22.05 | $21.88 | $21.99 | $19.53 | 2,078,817 |
2016-10-05 | $22.02 | $22.14 | $22.02 | $22.11 | $19.64 | 2,584,090 |
2016-10-04 | $22.18 | $22.18 | $21.93 | $21.98 | $19.53 | 3,505,634 |
2016-10-03 | $21.86 | $22.08 | $21.84 | $22.07 | $19.61 | 3,202,274 |
2016-09-30 | $21.56 | $21.65 | $21.51 | $21.62 | $19.21 | 4,003,720 |
2016-09-29 | $21.37 | $21.40 | $21.13 | $21.14 | $18.78 | 7,742,667 |
2016-09-28 | $21.92 | $22.11 | $21.84 | $22.11 | $19.64 | 3,822,043 |
2016-09-27 | $21.80 | $21.84 | $21.69 | $21.84 | $19.40 | 2,796,593 |
2016-09-26 | $21.76 | $21.81 | $21.66 | $21.67 | $19.25 | 3,374,833 |
2016-09-23 | $22.07 | $22.07 | $21.92 | $21.92 | $19.41 | 3,474,783 |
2016-09-22 | $22.17 | $22.23 | $22.11 | $22.20 | $19.66 | 3,661,362 |
2016-09-21 | $21.78 | $22.08 | $21.65 | $22.07 | $19.54 | 5,352,708 |
2016-09-20 | $21.74 | $21.79 | $21.68 | $21.69 | $19.21 | 2,471,623 |
2016-09-19 | $21.81 | $21.87 | $21.68 | $21.74 | $19.25 | 3,476,974 |
2016-09-16 | $21.67 | $21.68 | $21.53 | $21.62 | $19.14 | 4,090,035 |
2016-09-15 | $21.67 | $21.89 | $21.64 | $21.83 | $19.33 | 3,438,617 |
2016-09-14 | $21.64 | $21.76 | $21.60 | $21.65 | $19.17 | 3,476,234 |
2016-09-13 | $21.62 | $21.66 | $21.35 | $21.38 | $18.93 | 6,652,841 |
2016-09-12 | $21.58 | $21.92 | $21.56 | $21.87 | $19.37 | 4,762,919 |
2016-09-09 | $22.04 | $22.04 | $21.67 | $21.68 | $19.20 | 4,787,614 |
2016-09-08 | $22.32 | $22.32 | $22.16 | $22.21 | $19.67 | 2,173,561 |
2016-09-07 | $22.38 | $22.38 | $22.25 | $22.30 | $19.75 | 2,570,737 |
2016-09-06 | $22.24 | $22.38 | $22.20 | $22.36 | $19.80 | 4,067,272 |
2016-09-02 | $21.98 | $22.06 | $21.94 | $22.06 | $19.53 | 7,086,548 |
2016-09-01 | $21.66 | $21.78 | $21.60 | $21.78 | $19.29 | 2,415,312 |
2016-08-31 | $21.78 | $21.78 | $21.66 | $21.68 | $19.20 | 3,997,632 |
2016-08-30 | $21.72 | $21.78 | $21.61 | $21.63 | $19.15 | 2,305,760 |
2016-08-29 | $21.38 | $21.52 | $21.38 | $21.52 | $19.06 | 2,281,812 |
2016-08-26 | $21.36 | $21.50 | $21.06 | $21.23 | $18.80 | 5,081,603 |
2016-08-25 | $21.30 | $21.37 | $21.29 | $21.36 | $18.91 | 1,907,609 |
2016-08-24 | $21.43 | $21.55 | $21.39 | $21.53 | $19.06 | 3,217,476 |
2016-08-23 | $21.40 | $21.45 | $21.29 | $21.30 | $18.86 | 2,594,759 |
2016-08-22 | $21.31 | $21.38 | $21.21 | $21.27 | $18.83 | 2,877,865 |
2016-08-19 | $21.53 | $21.60 | $21.43 | $21.59 | $19.12 | 2,844,291 |
2016-08-18 | $21.55 | $21.62 | $21.49 | $21.62 | $19.14 | 2,169,593 |
2016-08-17 | $21.41 | $21.47 | $21.26 | $21.40 | $18.95 | 3,523,852 |
2016-08-16 | $21.45 | $21.45 | $21.37 | $21.40 | $18.95 | 2,311,618 |
2016-08-15 | $21.55 | $21.65 | $21.55 | $21.61 | $19.14 | 1,534,872 |
2016-08-12 | $21.61 | $21.61 | $21.48 | $21.55 | $19.08 | 2,389,235 |
2016-08-11 | $21.31 | $21.52 | $21.31 | $21.51 | $19.05 | 3,719,777 |
2016-08-10 | $21.36 | $21.36 | $21.21 | $21.25 | $18.82 | 2,789,088 |
2016-08-09 | $21.59 | $21.60 | $21.52 | $21.58 | $19.11 | 1,775,711 |
2016-08-08 | $21.58 | $21.60 | $21.54 | $21.56 | $19.09 | 2,499,711 |
2016-08-05 | $21.47 | $21.55 | $21.42 | $21.54 | $19.07 | 4,288,218 |
2016-08-04 | $21.19 | $21.27 | $21.15 | $21.16 | $18.74 | 3,252,240 |
2016-08-03 | $20.96 | $21.19 | $20.94 | $21.18 | $18.75 | 2,166,093 |
2016-08-02 | $21.35 | $21.36 | $21.13 | $21.24 | $18.81 | 2,827,577 |
2016-08-01 | $21.36 | $21.41 | $21.25 | $21.28 | $18.84 | 3,894,360 |
2016-07-29 | $21.34 | $21.42 | $21.25 | $21.38 | $18.93 | 3,682,220 |
2016-07-28 | $21.33 | $21.37 | $21.22 | $21.36 | $18.91 | 3,552,763 |
2016-07-27 | $21.17 | $21.33 | $21.08 | $21.29 | $18.85 | 3,423,876 |
2016-07-26 | $21.02 | $21.09 | $20.94 | $21.06 | $18.65 | 4,527,414 |
2016-07-25 | $21.16 | $21.16 | $21.00 | $21.05 | $18.64 | 1,733,152 |
2016-07-22 | $20.97 | $21.04 | $20.89 | $21.04 | $18.63 | 2,535,299 |
2016-07-21 | $20.80 | $20.83 | $20.70 | $20.74 | $18.37 | 2,696,521 |
2016-07-20 | $20.87 | $20.94 | $20.80 | $20.91 | $18.52 | 1,887,294 |
2016-07-19 | $20.88 | $20.88 | $20.78 | $20.83 | $18.44 | 1,655,198 |
2016-07-18 | $20.71 | $20.86 | $20.69 | $20.85 | $18.46 | 1,988,888 |
2016-07-15 | $20.98 | $21.01 | $20.88 | $20.93 | $18.53 | 4,685,528 |
2016-07-14 | $21.12 | $21.23 | $21.04 | $21.19 | $18.76 | 4,528,139 |
2016-07-13 | $21.01 | $21.01 | $20.85 | $20.94 | $18.54 | 4,640,800 |
2016-07-12 | $20.94 | $21.12 | $20.94 | $21.05 | $18.64 | 4,390,725 |
2016-07-11 | $20.80 | $20.91 | $20.80 | $20.83 | $18.44 | 3,074,724 |
2016-07-08 | $20.44 | $20.64 | $20.41 | $20.64 | $18.28 | 2,730,172 |
2016-07-07 | $20.41 | $20.44 | $20.22 | $20.28 | $17.96 | 2,568,888 |
2016-07-06 | $20.19 | $20.38 | $20.15 | $20.37 | $18.04 | 3,985,791 |
2016-07-05 | $20.49 | $20.49 | $20.24 | $20.27 | $17.95 | 5,025,797 |
2016-07-01 | $20.36 | $20.49 | $20.32 | $20.45 | $18.11 | 3,488,136 |
2016-06-30 | $20.15 | $20.20 | $19.98 | $20.19 | $17.88 | 6,209,215 |
2016-06-29 | $19.94 | $20.10 | $19.87 | $20.10 | $17.80 | 3,839,528 |
2016-06-28 | $19.55 | $19.70 | $19.48 | $19.70 | $17.44 | 5,354,648 |
2016-06-27 | $19.37 | $19.37 | $19.12 | $19.29 | $17.08 | 5,236,830 |
2016-06-24 | $19.31 | $19.62 | $19.17 | $19.22 | $17.02 | 9,033,647 |
2016-06-23 | $20.14 | $20.28 | $20.03 | $20.26 | $17.94 | 5,432,680 |
2016-06-22 | $19.95 | $19.99 | $19.83 | $19.86 | $17.59 | 3,600,548 |
2016-06-21 | $19.89 | $20.02 | $19.81 | $19.95 | $17.67 | 4,264,080 |
2016-06-20 | $20.00 | $20.05 | $19.90 | $19.93 | $17.65 | 3,084,428 |
2016-06-17 | $20.03 | $20.03 | $19.88 | $19.99 | $17.59 | 4,338,729 |
2016-06-16 | $19.78 | $19.99 | $19.69 | $19.95 | $17.56 | 4,572,242 |
2016-06-15 | $20.07 | $20.20 | $20.00 | $20.07 | $17.66 | 5,392,325 |
2016-06-14 | $19.74 | $19.81 | $19.63 | $19.73 | $17.36 | 5,066,394 |
2016-06-13 | $19.76 | $19.85 | $19.69 | $19.70 | $17.34 | 3,735,605 |
2016-06-10 | $20.09 | $20.12 | $19.92 | $19.93 | $17.54 | 3,858,540 |
2016-06-09 | $20.19 | $20.27 | $20.12 | $20.23 | $17.80 | 3,110,734 |
2016-06-08 | $20.37 | $20.45 | $20.34 | $20.42 | $17.97 | 4,098,230 |
2016-06-07 | $20.19 | $20.31 | $20.15 | $20.28 | $17.85 | 2,961,600 |
2016-06-06 | $19.99 | $20.20 | $19.99 | $20.14 | $17.72 | 3,826,934 |
2016-06-03 | $20.03 | $20.14 | $19.95 | $20.13 | $17.71 | 5,304,983 |
2016-06-02 | $19.83 | $20.01 | $19.79 | $20.00 | $17.60 | 3,520,748 |
2016-06-01 | $19.70 | $19.76 | $19.64 | $19.72 | $17.35 | 2,602,702 |
2016-05-31 | $19.87 | $19.89 | $19.76 | $19.77 | $17.40 | 4,021,905 |
2016-05-27 | $19.83 | $19.85 | $19.76 | $19.81 | $17.43 | 3,599,484 |
2016-05-26 | $19.48 | $19.59 | $19.48 | $19.59 | $17.24 | 3,344,192 |
2016-05-25 | $19.21 | $19.30 | $19.15 | $19.25 | $16.94 | 3,224,453 |
2016-05-24 | $18.76 | $18.86 | $18.70 | $18.84 | $16.58 | 2,330,973 |
2016-05-23 | $18.70 | $18.76 | $18.65 | $18.67 | $16.43 | 2,239,606 |
2016-05-20 | $18.90 | $18.90 | $18.79 | $18.83 | $16.57 | 2,677,820 |
2016-05-19 | $18.76 | $18.83 | $18.69 | $18.81 | $16.55 | 4,833,847 |
2016-05-18 | $19.21 | $19.36 | $19.04 | $19.12 | $16.83 | 5,889,732 |
2016-05-17 | $19.30 | $19.33 | $19.14 | $19.18 | $16.88 | 2,331,627 |
2016-05-16 | $19.29 | $19.33 | $19.25 | $19.29 | $16.97 | 2,366,662 |
2016-05-13 | $19.23 | $19.32 | $19.00 | $19.03 | $16.75 | 4,032,219 |
2016-05-12 | $19.45 | $19.47 | $19.29 | $19.35 | $17.03 | 3,421,879 |
2016-05-11 | $19.38 | $19.41 | $19.26 | $19.28 | $16.97 | 4,948,056 |
2016-05-10 | $19.43 | $19.46 | $19.37 | $19.46 | $17.12 | 3,415,680 |
2016-05-09 | $19.40 | $19.42 | $19.29 | $19.30 | $16.98 | 3,619,765 |
2016-05-06 | $19.14 | $19.24 | $19.12 | $19.19 | $16.89 | 2,315,081 |
2016-05-05 | $19.09 | $19.14 | $19.03 | $19.09 | $16.80 | 2,451,133 |
2016-05-04 | $19.10 | $19.13 | $18.92 | $18.95 | $16.68 | 5,231,961 |
2016-05-03 | $19.34 | $19.36 | $19.17 | $19.18 | $16.88 | 4,336,730 |
2016-05-02 | $19.52 | $19.58 | $19.48 | $19.57 | $17.22 | 4,713,425 |
2016-04-29 | $19.57 | $19.64 | $19.46 | $19.58 | $17.23 | 4,047,598 |
2016-04-28 | $19.66 | $19.78 | $19.63 | $19.63 | $17.27 | 4,595,674 |
2016-04-27 | $19.98 | $20.14 | $19.89 | $20.10 | $17.69 | 3,378,828 |
2016-04-26 | $19.93 | $19.98 | $19.87 | $19.97 | $17.57 | 2,759,337 |
2016-04-25 | $19.66 | $19.67 | $19.56 | $19.58 | $17.23 | 1,700,003 |
2016-04-22 | $19.77 | $19.89 | $19.75 | $19.77 | $17.40 | 2,692,240 |
2016-04-21 | $19.87 | $19.89 | $19.73 | $19.77 | $17.40 | 2,712,211 |
2016-04-20 | $19.93 | $20.05 | $19.89 | $19.92 | $17.53 | 6,273,174 |
2016-04-19 | $20.08 | $20.23 | $20.05 | $20.18 | $17.76 | 3,092,512 |
2016-04-18 | $19.81 | $19.93 | $19.77 | $19.89 | $17.50 | 3,359,707 |
2016-04-15 | $19.82 | $19.88 | $19.77 | $19.82 | $17.44 | 5,876,027 |
2016-04-14 | $19.80 | $19.85 | $19.74 | $19.81 | $17.43 | 2,046,243 |
2016-04-13 | $19.69 | $19.80 | $19.67 | $19.79 | $17.41 | 4,973,347 |
2016-04-12 | $19.36 | $19.60 | $19.35 | $19.54 | $17.19 | 4,662,691 |
2016-04-11 | $19.28 | $19.34 | $19.25 | $19.28 | $16.97 | 3,105,444 |
2016-04-08 | $19.00 | $19.01 | $18.86 | $18.93 | $16.66 | 3,903,169 |
2016-04-07 | $18.91 | $18.93 | $18.69 | $18.72 | $16.47 | 3,446,587 |
2016-04-06 | $18.96 | $19.16 | $18.90 | $19.15 | $16.85 | 3,014,739 |
2016-04-05 | $19.01 | $19.09 | $18.93 | $18.96 | $16.68 | 3,420,113 |
2016-04-04 | $19.55 | $19.55 | $19.40 | $19.40 | $17.07 | 2,103,237 |
2016-04-01 | $19.20 | $19.56 | $19.15 | $19.50 | $17.16 | 3,392,787 |
2016-03-31 | $19.50 | $19.59 | $19.47 | $19.51 | $17.17 | 3,028,627 |
2016-03-30 | $19.48 | $19.55 | $19.45 | $19.48 | $17.14 | 3,884,974 |
2016-03-29 | $19.00 | $19.21 | $18.93 | $19.21 | $16.90 | 3,385,489 |
2016-03-28 | $19.00 | $19.05 | $18.96 | $18.99 | $16.71 | 2,227,830 |
2016-03-24 | $18.93 | $19.09 | $18.93 | $19.08 | $16.79 | 2,964,740 |
2016-03-23 | $19.17 | $19.21 | $19.04 | $19.09 | $16.80 | 3,796,557 |
2016-03-22 | $19.19 | $19.31 | $19.18 | $19.19 | $16.89 | 3,441,975 |
2016-03-21 | $19.25 | $19.33 | $19.21 | $19.28 | $16.97 | 2,861,134 |
2016-03-18 | $19.07 | $19.17 | $19.06 | $19.11 | $16.81 | 4,219,738 |
2016-03-17 | $18.72 | $18.94 | $18.72 | $18.92 | $16.64 | 4,590,941 |
2016-03-16 | $18.42 | $18.89 | $18.42 | $18.83 | $16.56 | 5,168,386 |
2016-03-15 | $18.43 | $18.44 | $18.35 | $18.42 | $16.20 | 2,741,475 |
2016-03-14 | $18.63 | $18.70 | $18.56 | $18.64 | $16.39 | 2,780,216 |
2016-03-11 | $18.57 | $18.72 | $18.56 | $18.71 | $16.46 | 3,276,724 |
2016-03-10 | $18.60 | $18.62 | $18.31 | $18.44 | $16.22 | 6,140,043 |
2016-03-09 | $18.60 | $18.71 | $18.58 | $18.64 | $16.39 | 4,074,758 |
2016-03-08 | $18.47 | $18.51 | $18.34 | $18.39 | $16.17 | 3,992,208 |
2016-03-07 | $18.54 | $18.78 | $18.51 | $18.66 | $16.41 | 4,186,084 |
2016-03-04 | $18.52 | $18.77 | $18.46 | $18.76 | $16.50 | 7,859,817 |
2016-03-03 | $18.25 | $18.35 | $18.20 | $18.35 | $16.14 | 4,654,747 |
2016-03-02 | $17.93 | $18.18 | $17.90 | $18.16 | $15.97 | 6,552,557 |
2016-03-01 | $17.55 | $17.73 | $17.50 | $17.73 | $15.59 | 3,951,439 |
2016-02-29 | $16.88 | $17.01 | $16.85 | $16.88 | $14.85 | 3,179,313 |
2016-02-26 | $16.84 | $16.86 | $16.68 | $16.70 | $14.69 | 3,389,552 |
2016-02-25 | $16.79 | $16.84 | $16.69 | $16.83 | $14.80 | 4,662,362 |
2016-02-24 | $16.81 | $17.02 | $16.71 | $16.94 | $14.90 | 3,481,108 |
2016-02-23 | $17.11 | $17.11 | $16.95 | $16.97 | $14.93 | 4,073,031 |
2016-02-22 | $17.28 | $17.43 | $17.25 | $17.43 | $15.33 | 2,998,286 |
2016-02-19 | $17.05 | $17.17 | $17.02 | $17.08 | $15.02 | 2,313,630 |
2016-02-18 | $17.20 | $17.20 | $17.03 | $17.08 | $15.02 | 3,506,213 |
2016-02-17 | $17.17 | $17.26 | $17.14 | $17.23 | $15.15 | 4,355,687 |
2016-02-16 | $16.87 | $16.95 | $16.83 | $16.92 | $14.88 | 4,057,982 |
2016-02-12 | $16.76 | $16.85 | $16.67 | $16.85 | $14.82 | 3,520,629 |
2016-02-11 | $16.66 | $16.78 | $16.55 | $16.67 | $14.66 | 6,850,382 |
2016-02-10 | $17.48 | $17.56 | $17.27 | $17.28 | $15.20 | 4,863,351 |
2016-02-09 | $17.47 | $17.65 | $17.37 | $17.54 | $15.43 | 5,340,372 |
2016-02-08 | $17.81 | $17.94 | $17.68 | $17.85 | $15.70 | 5,799,011 |
2016-02-05 | $18.10 | $18.12 | $17.89 | $17.96 | $15.80 | 3,957,210 |
2016-02-04 | $18.04 | $18.13 | $17.89 | $18.00 | $15.83 | 5,164,416 |
2016-02-03 | $17.84 | $18.11 | $17.63 | $18.06 | $15.88 | 6,112,173 |
2016-02-02 | $18.08 | $18.08 | $17.82 | $17.85 | $15.70 | 4,607,732 |
2016-02-01 | $18.38 | $18.49 | $18.32 | $18.42 | $16.20 | 3,725,564 |
2016-01-29 | $18.39 | $18.60 | $18.37 | $18.59 | $16.35 | 6,414,449 |
2016-01-28 | $18.10 | $18.16 | $17.96 | $18.06 | $15.88 | 6,073,215 |
2016-01-27 | $18.13 | $18.25 | $17.87 | $17.96 | $15.80 | 5,493,136 |
2016-01-26 | $18.06 | $18.18 | $18.03 | $18.17 | $15.98 | 3,887,885 |
2016-01-25 | $18.10 | $18.17 | $17.92 | $17.93 | $15.77 | 5,155,726 |
2016-01-22 | $18.21 | $18.22 | $18.07 | $18.20 | $16.01 | 6,923,913 |
2016-01-21 | $17.76 | $17.88 | $17.62 | $17.72 | $15.59 | 7,068,290 |
2016-01-20 | $17.75 | $17.87 | $17.48 | $17.73 | $15.59 | 7,572,583 |
2016-01-19 | $18.22 | $18.23 | $17.91 | $18.02 | $15.85 | 5,621,613 |
2016-01-15 | $18.18 | $18.22 | $18.01 | $18.12 | $15.94 | 8,510,353 |
2016-01-14 | $18.72 | $18.88 | $18.56 | $18.81 | $16.54 | 7,274,148 |
2016-01-13 | $19.02 | $19.06 | $18.67 | $18.72 | $16.46 | 5,364,911 |
2016-01-12 | $18.96 | $19.06 | $18.82 | $18.93 | $16.65 | 4,514,251 |
2016-01-11 | $19.07 | $19.13 | $18.91 | $19.07 | $16.77 | 5,818,876 |
2016-01-08 | $19.05 | $19.09 | $18.80 | $18.84 | $16.57 | 7,147,223 |
2016-01-07 | $18.95 | $19.12 | $18.77 | $18.79 | $16.53 | 7,463,976 |
2016-01-06 | $19.46 | $19.54 | $19.39 | $19.47 | $17.12 | 3,815,953 |
2016-01-05 | $19.68 | $19.82 | $19.67 | $19.74 | $17.36 | 5,961,518 |
2016-01-04 | $19.49 | $19.56 | $19.42 | $19.50 | $17.15 | 6,315,775 |
2015-12-31 | $19.91 | $19.95 | $19.85 | $19.86 | $17.47 | 2,411,337 |
2015-12-30 | $19.75 | $19.87 | $19.70 | $19.70 | $17.33 | 2,743,120 |
2015-12-29 | $19.93 | $19.96 | $19.87 | $19.88 | $17.48 | 2,859,476 |
2015-12-28 | $19.86 | $19.92 | $19.83 | $19.90 | $17.50 | 2,094,420 |
2015-12-24 | $19.82 | $19.91 | $19.82 | $19.90 | $17.50 | 840,279 |
2015-12-23 | $19.82 | $19.91 | $19.77 | $19.88 | $17.48 | 3,622,963 |
2015-12-22 | $19.53 | $19.65 | $19.51 | $19.60 | $17.24 | 3,713,474 |
2015-12-21 | $19.65 | $19.73 | $19.57 | $19.65 | $17.28 | 4,207,854 |
2015-12-18 | $19.44 | $19.52 | $19.36 | $19.44 | $17.08 | 6,666,004 |
2015-12-17 | $19.65 | $19.68 | $19.45 | $19.46 | $17.09 | 6,328,763 |
2015-12-16 | $19.19 | $19.49 | $19.16 | $19.42 | $17.06 | 7,268,170 |
2015-12-15 | $19.02 | $19.13 | $18.99 | $19.02 | $16.71 | 4,689,091 |
2015-12-14 | $18.69 | $18.85 | $18.64 | $18.82 | $16.53 | 6,539,817 |
2015-12-11 | $18.63 | $18.67 | $18.46 | $18.51 | $16.26 | 5,867,348 |
2015-12-10 | $19.00 | $19.09 | $18.93 | $18.95 | $16.65 | 3,559,928 |
2015-12-09 | $18.82 | $18.95 | $18.73 | $18.78 | $16.50 | 5,699,746 |
2015-12-08 | $18.98 | $19.04 | $18.90 | $19.02 | $16.71 | 4,952,106 |
2015-12-07 | $19.25 | $19.35 | $19.19 | $19.23 | $16.89 | 3,511,494 |
2015-12-04 | $19.34 | $19.59 | $19.28 | $19.56 | $17.18 | 4,244,943 |
2015-12-03 | $19.53 | $19.55 | $19.28 | $19.36 | $17.01 | 5,007,886 |
2015-12-02 | $19.76 | $19.76 | $19.54 | $19.59 | $17.21 | 3,335,933 |
2015-12-01 | $19.87 | $19.93 | $19.82 | $19.90 | $17.48 | 3,164,803 |
2015-11-30 | $19.74 | $19.88 | $19.74 | $19.85 | $17.44 | 5,275,729 |
2015-11-27 | $19.59 | $19.69 | $19.56 | $19.60 | $17.22 | 2,185,167 |
2015-11-25 | $19.54 | $19.60 | $19.46 | $19.56 | $17.18 | 2,696,620 |
2015-11-24 | $19.45 | $19.66 | $19.43 | $19.58 | $17.20 | 3,080,433 |
2015-11-23 | $19.63 | $20.08 | $19.41 | $19.45 | $17.09 | 3,659,372 |
2015-11-20 | $19.64 | $19.78 | $19.59 | $19.67 | $17.28 | 4,068,999 |
2015-11-19 | $19.54 | $19.60 | $19.51 | $19.56 | $17.18 | 3,110,414 |
2015-11-18 | $19.29 | $19.50 | $19.26 | $19.49 | $17.12 | 3,904,991 |
2015-11-17 | $19.64 | $19.64 | $19.45 | $19.52 | $17.15 | 5,251,671 |
2015-11-16 | $19.46 | $19.78 | $19.42 | $19.76 | $17.36 | 4,500,196 |
2015-11-13 | $19.30 | $19.37 | $19.21 | $19.26 | $16.92 | 3,878,853 |
2015-11-12 | $19.35 | $19.48 | $19.28 | $19.33 | $16.98 | 3,092,577 |
2015-11-11 | $19.56 | $19.57 | $19.40 | $19.41 | $17.05 | 1,917,776 |
2015-11-10 | $19.40 | $19.47 | $19.33 | $19.39 | $17.03 | 4,554,060 |
2015-11-09 | $19.62 | $19.67 | $19.44 | $19.51 | $17.14 | 8,400,007 |
2015-11-06 | $19.75 | $19.94 | $19.61 | $19.91 | $17.49 | 4,869,619 |
2015-11-05 | $20.03 | $20.07 | $19.90 | $19.95 | $17.53 | 4,269,701 |
2015-11-04 | $20.39 | $20.40 | $20.12 | $20.14 | $17.69 | 3,626,424 |
2015-11-03 | $20.22 | $20.47 | $20.19 | $20.40 | $17.92 | 3,094,697 |
2015-11-02 | $20.22 | $20.35 | $20.18 | $20.32 | $17.85 | 5,029,885 |
2015-10-30 | $20.25 | $20.26 | $20.10 | $20.10 | $17.66 | 2,214,770 |
2015-10-29 | $20.25 | $20.35 | $20.23 | $20.24 | $17.78 | 3,094,618 |
2015-10-28 | $20.68 | $20.76 | $20.30 | $20.43 | $17.95 | 6,505,953 |
2015-10-27 | $20.71 | $20.73 | $20.60 | $20.64 | $18.13 | 3,029,851 |
2015-10-26 | $20.89 | $20.94 | $20.80 | $20.82 | $18.29 | 2,703,249 |
2015-10-23 | $21.13 | $21.20 | $21.05 | $21.13 | $18.56 | 3,258,765 |
2015-10-22 | $20.90 | $21.14 | $20.86 | $21.14 | $18.57 | 2,526,805 |
2015-10-21 | $20.81 | $20.85 | $20.70 | $20.70 | $18.18 | 2,481,920 |
2015-10-20 | $20.83 | $20.92 | $20.83 | $20.91 | $18.37 | 1,660,276 |
2015-10-19 | $20.87 | $20.93 | $20.81 | $20.88 | $18.34 | 2,513,024 |
2015-10-16 | $20.86 | $21.00 | $20.82 | $20.97 | $18.42 | 4,775,023 |
2015-10-15 | $20.63 | $20.77 | $20.56 | $20.76 | $18.24 | 3,568,945 |
2015-10-14 | $20.41 | $20.51 | $20.31 | $20.35 | $17.88 | 2,733,388 |
2015-10-13 | $20.38 | $20.50 | $20.31 | $20.32 | $17.85 | 3,472,331 |
2015-10-12 | $20.63 | $20.67 | $20.53 | $20.55 | $18.05 | 2,744,442 |
2015-10-09 | $20.74 | $20.82 | $20.68 | $20.76 | $18.24 | 2,935,587 |
2015-10-08 | $20.47 | $20.78 | $20.46 | $20.75 | $18.23 | 2,774,229 |
2015-10-07 | $20.68 | $20.77 | $20.61 | $20.75 | $18.23 | 4,609,031 |
2015-10-06 | $20.45 | $20.55 | $20.39 | $20.46 | $17.97 | 3,309,764 |
2015-10-05 | $20.43 | $20.71 | $20.43 | $20.70 | $18.18 | 6,565,167 |
2015-10-02 | $19.60 | $20.10 | $19.55 | $20.09 | $17.65 | 5,689,866 |
2015-10-01 | $19.69 | $19.77 | $19.55 | $19.71 | $17.31 | 5,921,177 |
2015-09-30 | $19.75 | $19.94 | $19.71 | $19.92 | $17.50 | 5,631,324 |
2015-09-29 | $19.17 | $19.33 | $19.15 | $19.25 | $16.91 | 5,561,070 |
2015-09-28 | $19.12 | $19.17 | $18.89 | $18.96 | $16.66 | 4,764,059 |
2015-09-25 | $19.49 | $19.50 | $19.24 | $19.30 | $16.95 | 3,100,347 |
2015-09-24 | $19.18 | $19.38 | $19.02 | $19.33 | $16.98 | 4,495,017 |
2015-09-23 | $19.36 | $19.45 | $19.24 | $19.24 | $16.90 | 3,569,196 |
2015-09-22 | $19.30 | $19.35 | $19.20 | $19.30 | $16.95 | 4,882,389 |
2015-09-21 | $19.88 | $19.93 | $19.78 | $19.84 | $17.43 | 3,130,161 |
2015-09-18 | $19.87 | $19.98 | $19.66 | $19.70 | $17.21 | 6,384,455 |
2015-09-17 | $19.76 | $20.35 | $19.69 | $19.99 | $17.46 | 7,813,081 |
2015-09-16 | $19.67 | $19.95 | $19.62 | $19.89 | $17.37 | 5,948,575 |
2015-09-15 | $19.49 | $19.65 | $19.41 | $19.59 | $17.11 | 3,184,960 |
2015-09-14 | $19.43 | $19.50 | $19.36 | $19.47 | $17.00 | 3,323,935 |
2015-09-11 | $19.18 | $19.44 | $19.18 | $19.43 | $16.97 | 2,649,986 |
2015-09-10 | $19.17 | $19.32 | $19.12 | $19.24 | $16.80 | 2,895,318 |
2015-09-09 | $19.36 | $19.40 | $18.98 | $19.01 | $16.60 | 5,409,126 |
2015-09-08 | $19.04 | $19.11 | $18.91 | $19.11 | $16.69 | 4,831,977 |
2015-09-04 | $18.73 | $18.85 | $18.61 | $18.70 | $16.33 | 7,271,645 |
2015-09-03 | $19.50 | $19.64 | $19.42 | $19.48 | $17.01 | 6,481,166 |
2015-09-02 | $19.26 | $19.29 | $19.11 | $19.25 | $16.81 | 4,273,096 |
2015-09-01 | $19.20 | $19.27 | $18.95 | $19.00 | $16.59 | 8,973,013 |
2015-08-31 | $19.67 | $19.72 | $19.54 | $19.65 | $17.16 | 3,777,035 |
2015-08-28 | $19.88 | $19.94 | $19.73 | $19.80 | $17.29 | 6,108,159 |
2015-08-27 | $19.81 | $20.06 | $19.73 | $20.03 | $17.49 | 9,844,932 |
WisdomTree India Earnings Fund (EPI) News Headlines
Recent WisdomTree India Earnings Fund (EPI) News
Similar Companies to WisdomTree India Earnings Fund (EPI) 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 | -- | -- | -- |