iShares MSCI Peru ETF (EPU) Exchange: NYSE ARCA
Data as of April 26, 2024
$39.92 ($-0.81) -1.99%
iShares MSCI Peru ETF - Daily Information
Click for more stock information on iShares MSCI Peru ETF.Daily Information | Data |
---|---|
Date | April 26, 2024 |
Open | $41.21 |
Previous Close | $39.92 |
High | $41.21 |
Low | $39.83 |
Adjusted Open | $41.21 |
Previous Adjusted Close | $39.92 |
Adjusted High | $41.21 |
Adjusted Low | $39.83 |
About iShares MSCI Peru ETF (EPU)
The Fund seeks to track the investment results of the MSCI All Peru Capped Index (the “Underlying Index”), which is designed to measure the performance of equity securities of companies (i) that are classified in Peru according to the MSCI Global Investable Market Index Methodology, together with (ii) companies that are not classified in Peru according to the MSCI Global Investable Market Index Methodology but are either headquartered or listed in Peru and have significant linkage to Peru, as defined by MSCI, or (iii) that have economic exposure greater than 10% to Peru, as defined by MSCI, where the criteria outlined in (i) and (ii) do not result in the target number of securities and issuers. The Underlying Index will include large-, mid- and small-capitalization companies and may change over time. As of August 31, 2019, a significant portion of the Underlying Index is represented by securities of companies in the financials and materials industries or sectors. Companies with economic exposure or significant linkage to Peru may include companies organized, listed, or with significant operations in developed countries. The components of the Underlying Index are likely to change over time. Components of the Underlying Index may include developed market issuers with economic exposure to Peru. BFA uses a “passive” or indexing approach to try to achieve the Fund’s investment objective. Unlike many investment companies, the Fund does not try to “beat” the index it tracks and does not seek temporary defensive positions when markets decline or appear overvalued. Indexing may eliminate the chance that the Fund will substantially outperform the Underlying Index but also may reduce some of the risks of active management, such as poor security selection. Indexing seeks to achieve lower costs and better after-tax performance by aiming to keep portfolio turnover low in comparison to actively managed investment companies. BFA uses a representative sampling indexing strategy to manage the Fund. “Representative sampling” is an indexing strategy that involves investing in a representative sample of securities that collectively has an investment profile similar to that of an applicable underlying index. The securities selected are expected to have, in the aggregate, investment characteristics (based on factors such as market capitalization and industry weightings), fundamental characteristics (such as return variability and yield) and liquidity measures similar to those of an applicable underlying index. The Fund may or may not hold all of the securities in the Underlying Index. The Fund generally will invest at least 90% of its assets in the component securities of the Underlying Index and in investments that have economic characteristics that are substantially identical to the component securities of the Underlying Index (i.e., depositary receipts representing securities of the Underlying Index) and may invest up to 10% of its assets in certain futures, options and swap contracts, cash and cash equivalents, including shares of money market funds advised by BFA or its affiliates, as well as in securities not included in the Underlying Index, but which BFA believes will help the Fund track the Underlying Index. The Fund seeks to track the investment results of the Underlying Index before fees and expenses of the Fund. The Underlying Index is sponsored by MSCI Inc. (the “Index Provider” or “MSCI”), which is independent of the Fund and BFA. The Index Provider determines the composition and relative weightings of the securities in the Underlying Index and publishes information regarding the market value of the Underlying Index. Industry Concentration Policy. The Fund will concentrate its investments (i.e., hold 25% or more of its total assets) in a particular industry or group of industries to approximately the same extent that the Underlying Index is concentrated. For purposes of this limitation, securities of the U.S. government (including its agencies and instrumentalities) and repurchase agreements collateralized by U.S. government securities are not considered to be issued by members of any industry.
Invest in iShares MSCI Peru ETF (EPU)
Historical Stock Data for iShares MSCI Peru ETF (EPU)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-04-12 | $41.21 | $41.21 | $39.83 | $39.92 | $39.92 | 11,543 |
2024-04-11 | $40.57 | $40.76 | $40.18 | $40.73 | $40.73 | 3,712 |
2024-04-10 | $40.00 | $40.63 | $40.00 | $40.30 | $40.30 | 14,722 |
2024-04-09 | $40.78 | $40.97 | $40.45 | $40.59 | $40.59 | 8,642 |
2024-04-08 | $40.21 | $40.26 | $40.04 | $40.11 | $40.11 | 8,343 |
2024-04-05 | $40.09 | $40.09 | $39.76 | $39.88 | $39.88 | 5,428 |
2024-04-04 | $40.16 | $40.65 | $39.92 | $39.92 | $39.92 | 76,257 |
2024-04-03 | $39.79 | $40.53 | $39.79 | $40.41 | $40.41 | 21,248 |
2024-04-02 | $39.24 | $39.38 | $39.24 | $39.26 | $39.26 | 2,852 |
2024-04-01 | $39.13 | $39.32 | $38.99 | $39.09 | $39.09 | 14,247 |
2024-03-28 | $38.86 | $39.32 | $38.86 | $39.17 | $39.17 | 14,076 |
2024-03-27 | $38.49 | $38.94 | $38.49 | $38.65 | $38.65 | 26,234 |
2024-03-26 | $39.08 | $39.08 | $38.57 | $38.57 | $38.57 | 6,081 |
2024-03-25 | $39.05 | $39.68 | $39.05 | $39.10 | $39.10 | 13,777 |
2024-03-22 | $39.32 | $39.41 | $39.24 | $39.33 | $39.33 | 5,878 |
2024-03-21 | $39.66 | $39.69 | $39.38 | $39.55 | $39.55 | 109,181 |
2024-03-20 | $38.81 | $39.50 | $38.38 | $39.50 | $39.50 | 11,165 |
2024-03-19 | $38.80 | $38.83 | $38.32 | $38.39 | $38.39 | 13,669 |
2024-03-18 | $39.22 | $39.44 | $38.94 | $38.94 | $38.94 | 37,430 |
2024-03-15 | $38.50 | $39.23 | $38.50 | $39.16 | $39.16 | 12,427 |
2024-03-14 | $38.45 | $38.45 | $38.24 | $38.37 | $38.37 | 5,928 |
2024-03-13 | $37.66 | $38.60 | $37.65 | $38.41 | $38.41 | 36,528 |
2024-03-12 | $37.15 | $37.42 | $37.14 | $37.33 | $37.33 | 6,924 |
2024-03-11 | $37.39 | $37.42 | $37.26 | $37.36 | $37.36 | 9,155 |
2024-03-08 | $36.87 | $37.17 | $36.87 | $37.09 | $37.09 | 3,166 |
2024-03-07 | $36.31 | $36.88 | $36.30 | $36.72 | $36.72 | 63,745 |
2024-03-06 | $35.94 | $36.19 | $35.88 | $35.96 | $35.96 | 24,092 |
2024-03-05 | $35.73 | $35.84 | $35.32 | $35.54 | $35.54 | 68,915 |
2024-03-04 | $35.53 | $35.87 | $35.53 | $35.65 | $35.65 | 27,925 |
2024-03-01 | $35.67 | $35.67 | $35.11 | $35.46 | $35.46 | 8,256 |
2024-02-29 | $34.72 | $35.30 | $34.70 | $35.15 | $35.15 | 7,350 |
2024-02-28 | $35.23 | $35.23 | $34.70 | $34.72 | $34.72 | 2,792 |
2024-02-27 | $35.11 | $35.25 | $35.07 | $35.15 | $35.15 | 4,437 |
2024-02-26 | $34.80 | $35.04 | $34.80 | $35.04 | $35.04 | 3,248 |
2024-02-23 | $34.84 | $35.17 | $34.84 | $35.13 | $35.13 | 3,406 |
2024-02-22 | $35.15 | $35.17 | $35.03 | $35.09 | $35.09 | 3,489 |
2024-02-21 | $34.99 | $35.10 | $34.88 | $35.02 | $35.02 | 2,765 |
2024-02-20 | $35.14 | $35.25 | $34.83 | $34.98 | $34.98 | 9,765 |
2024-02-16 | $35.00 | $35.25 | $35.00 | $35.06 | $35.06 | 11,614 |
2024-02-15 | $33.84 | $34.85 | $33.84 | $34.85 | $34.85 | 7,848 |
2024-02-14 | $33.61 | $34.05 | $33.54 | $33.83 | $33.83 | 7,807 |
2024-02-13 | $33.58 | $33.58 | $33.27 | $33.42 | $33.42 | 5,780 |
2024-02-12 | $33.25 | $33.99 | $33.23 | $33.87 | $33.87 | 3,329 |
2024-02-09 | $33.54 | $33.57 | $33.40 | $33.53 | $33.53 | 3,504 |
2024-02-08 | $33.76 | $33.78 | $33.52 | $33.52 | $33.52 | 3,272 |
2024-02-07 | $33.50 | $33.86 | $33.50 | $33.86 | $33.86 | 136,559 |
2024-02-06 | $33.49 | $33.75 | $33.48 | $33.73 | $33.73 | 3,270 |
2024-02-05 | $33.39 | $33.40 | $33.02 | $33.19 | $33.19 | 17,769 |
2024-02-02 | $33.55 | $33.79 | $33.51 | $33.67 | $33.67 | 66,128 |
2024-02-01 | $33.94 | $34.18 | $33.86 | $34.15 | $34.15 | 8,842 |
2024-01-31 | $33.69 | $34.09 | $33.66 | $33.66 | $33.66 | 11,735 |
2024-01-30 | $33.68 | $34.13 | $33.68 | $33.81 | $33.81 | 10,137 |
2024-01-29 | $33.73 | $34.16 | $33.73 | $34.12 | $34.12 | 13,334 |
2024-01-26 | $33.84 | $33.98 | $33.76 | $33.77 | $33.77 | 14,000 |
2024-01-25 | $33.63 | $33.73 | $33.58 | $33.64 | $33.64 | 12,733 |
2024-01-24 | $33.90 | $34.38 | $33.26 | $33.35 | $33.35 | 111,803 |
2024-01-23 | $33.58 | $33.59 | $33.44 | $33.59 | $33.59 | 1,494 |
2024-01-22 | $33.31 | $33.41 | $33.20 | $33.35 | $33.35 | 2,395 |
2024-01-19 | $32.99 | $33.34 | $32.87 | $33.28 | $33.28 | 3,596 |
2024-01-18 | $33.13 | $33.13 | $33.03 | $33.03 | $33.03 | 2,113 |
2024-01-17 | $33.32 | $33.32 | $33.02 | $33.16 | $33.16 | 7,085 |
2024-01-16 | $33.53 | $33.67 | $33.53 | $33.56 | $33.56 | 11,293 |
2024-01-12 | $34.03 | $34.14 | $33.89 | $34.00 | $34.00 | 3,238 |
2024-01-11 | $33.65 | $33.73 | $33.37 | $33.66 | $33.66 | 5,306 |
2024-01-10 | $33.71 | $33.92 | $33.60 | $33.80 | $33.80 | 2,904 |
2024-01-09 | $33.80 | $33.85 | $33.63 | $33.63 | $33.63 | 5,358 |
2024-01-08 | $33.57 | $34.25 | $33.54 | $33.89 | $33.89 | 10,333 |
2024-01-05 | $33.90 | $34.06 | $33.58 | $33.73 | $33.73 | 9,685 |
2024-01-04 | $33.51 | $33.88 | $33.51 | $33.80 | $33.80 | 34,834 |
2024-01-03 | $33.88 | $33.88 | $33.48 | $33.67 | $33.67 | 6,115 |
2024-01-02 | $34.15 | $34.23 | $34.00 | $34.04 | $34.04 | 28,149 |
2023-12-29 | $34.72 | $34.72 | $33.97 | $34.38 | $34.38 | 11,885 |
2023-12-28 | $34.99 | $34.99 | $34.50 | $34.54 | $34.54 | 7,621 |
2023-12-27 | $34.53 | $34.77 | $34.53 | $34.60 | $34.60 | 12,153 |
2023-12-26 | $34.49 | $34.68 | $34.43 | $34.60 | $34.60 | 15,267 |
2023-12-22 | $34.50 | $34.59 | $34.42 | $34.45 | $34.45 | 7,041 |
2023-12-21 | $33.94 | $34.34 | $33.81 | $34.19 | $34.19 | 12,213 |
2023-12-20 | $34.25 | $34.25 | $33.83 | $33.83 | $33.83 | 8,148 |
2023-12-19 | $34.17 | $34.75 | $34.17 | $34.67 | $33.96 | 22,131 |
2023-12-18 | $33.87 | $34.09 | $33.73 | $34.03 | $33.33 | 13,488 |
2023-12-15 | $32.53 | $33.88 | $32.53 | $33.82 | $33.13 | 13,279 |
2023-12-14 | $32.02 | $32.76 | $31.98 | $32.75 | $32.08 | 29,290 |
2023-12-13 | $30.66 | $31.60 | $30.62 | $31.57 | $30.92 | 7,846 |
2023-12-12 | $30.60 | $30.70 | $30.47 | $30.62 | $30.00 | 11,356 |
2023-12-11 | $30.69 | $30.75 | $30.58 | $30.66 | $30.03 | 4,003 |
2023-12-08 | $30.34 | $30.88 | $29.96 | $30.69 | $30.06 | 26,965 |
2023-12-07 | $30.65 | $30.65 | $30.32 | $30.36 | $29.74 | 11,358 |
2023-12-06 | $30.95 | $30.95 | $30.43 | $30.43 | $29.81 | 4,861 |
2023-12-05 | $30.85 | $30.85 | $30.44 | $30.59 | $29.96 | 5,622 |
2023-12-04 | $31.07 | $31.11 | $30.78 | $30.85 | $30.22 | 11,641 |
2023-12-01 | $30.83 | $31.49 | $30.83 | $31.49 | $31.49 | 11,500 |
2023-11-30 | $30.71 | $30.71 | $30.53 | $30.62 | $30.62 | 99,496 |
2023-11-29 | $30.96 | $30.99 | $30.86 | $30.88 | $30.88 | 3,513 |
2023-11-28 | $30.65 | $30.90 | $30.63 | $30.90 | $30.90 | 7,275 |
2023-11-27 | $30.67 | $30.77 | $30.51 | $30.53 | $30.53 | 25,134 |
2023-11-24 | $30.90 | $31.12 | $30.90 | $30.93 | $30.93 | 1,697 |
2023-11-22 | $31.12 | $31.18 | $30.85 | $30.85 | $30.85 | 5,280 |
2023-11-21 | $31.21 | $31.30 | $31.13 | $31.20 | $31.20 | 5,045 |
2023-11-20 | $30.78 | $31.11 | $30.78 | $31.02 | $31.02 | 13,475 |
2023-11-17 | $30.29 | $30.80 | $30.29 | $30.72 | $30.72 | 12,238 |
2023-11-16 | $30.35 | $30.50 | $30.20 | $30.40 | $30.40 | 27,732 |
2023-11-15 | $30.32 | $30.32 | $30.04 | $30.28 | $30.28 | 4,053 |
2023-11-14 | $29.27 | $30.05 | $29.27 | $29.97 | $29.97 | 9,049 |
2023-11-13 | $29.13 | $29.31 | $28.93 | $28.93 | $28.93 | 7,747 |
2023-11-10 | $29.16 | $29.38 | $28.94 | $29.25 | $29.25 | 14,727 |
2023-11-09 | $29.31 | $29.44 | $29.06 | $29.06 | $29.06 | 9,669 |
2023-11-08 | $29.12 | $29.41 | $29.00 | $29.14 | $29.14 | 10,793 |
2023-11-07 | $29.49 | $29.50 | $29.23 | $29.30 | $29.30 | 7,609 |
2023-11-06 | $29.60 | $29.78 | $29.60 | $29.69 | $29.69 | 22,684 |
2023-11-03 | $29.42 | $29.88 | $29.40 | $29.52 | $29.52 | 10,260 |
2023-11-02 | $29.44 | $29.58 | $29.19 | $29.40 | $29.40 | 82,929 |
2023-11-01 | $29.03 | $29.38 | $28.96 | $29.21 | $29.21 | 3,322 |
2023-10-31 | $28.89 | $29.05 | $28.80 | $28.85 | $28.85 | 89,865 |
2023-10-30 | $29.50 | $29.50 | $29.04 | $29.16 | $29.16 | 4,228 |
2023-10-27 | $29.37 | $29.37 | $28.99 | $29.12 | $29.12 | 4,711 |
2023-10-26 | $28.84 | $29.25 | $28.84 | $29.04 | $29.04 | 2,915 |
2023-10-25 | $28.87 | $29.44 | $28.87 | $28.94 | $28.94 | 3,729 |
2023-10-24 | $28.83 | $29.25 | $28.83 | $29.03 | $29.03 | 3,237 |
2023-10-23 | $28.55 | $29.06 | $28.55 | $28.86 | $28.86 | 6,156 |
2023-10-20 | $28.86 | $29.25 | $28.86 | $29.00 | $29.00 | 4,298 |
2023-10-19 | $29.15 | $29.25 | $28.88 | $29.20 | $29.20 | 8,394 |
2023-10-18 | $29.35 | $29.35 | $29.03 | $29.05 | $29.05 | 3,763 |
2023-10-17 | $29.11 | $29.47 | $29.11 | $29.35 | $29.35 | 3,298 |
2023-10-16 | $29.06 | $29.40 | $29.06 | $29.37 | $29.37 | 7,315 |
2023-10-13 | $28.99 | $29.21 | $28.99 | $29.12 | $29.12 | 5,532 |
2023-10-12 | $29.53 | $29.53 | $28.86 | $28.91 | $28.91 | 13,388 |
2023-10-11 | $29.74 | $29.77 | $29.41 | $29.52 | $29.52 | 11,819 |
2023-10-10 | $29.54 | $29.62 | $29.31 | $29.32 | $29.32 | 10,384 |
2023-10-09 | $29.26 | $29.40 | $29.11 | $29.23 | $29.23 | 8,927 |
2023-10-06 | $28.73 | $29.19 | $28.67 | $29.16 | $29.16 | 5,893 |
2023-10-05 | $29.09 | $29.11 | $28.55 | $28.78 | $28.78 | 88,563 |
2023-10-04 | $29.49 | $29.49 | $28.90 | $29.06 | $29.06 | 29,801 |
2023-10-03 | $29.27 | $29.35 | $29.03 | $29.18 | $29.18 | 8,643 |
2023-10-02 | $30.04 | $30.04 | $29.33 | $29.33 | $29.33 | 31,311 |
2023-09-29 | $30.36 | $30.44 | $29.98 | $30.18 | $30.18 | 7,998 |
2023-09-28 | $29.79 | $30.13 | $29.79 | $29.93 | $29.93 | 4,300 |
2023-09-27 | $29.73 | $29.84 | $29.50 | $29.76 | $29.76 | 5,648 |
2023-09-26 | $30.37 | $30.37 | $29.76 | $29.91 | $29.91 | 5,007 |
2023-09-25 | $30.25 | $30.56 | $30.18 | $30.42 | $30.42 | 13,466 |
2023-09-22 | $30.99 | $30.99 | $30.49 | $30.51 | $30.51 | 7,903 |
2023-09-21 | $30.90 | $30.97 | $30.61 | $30.61 | $30.61 | 35,698 |
2023-09-20 | $31.27 | $31.77 | $31.21 | $31.21 | $31.21 | 50,311 |
2023-09-19 | $31.68 | $31.79 | $31.27 | $31.29 | $31.29 | 34,657 |
2023-09-18 | $31.66 | $31.81 | $31.66 | $31.74 | $31.74 | 4,742 |
2023-09-15 | $31.84 | $31.86 | $31.55 | $31.66 | $31.66 | 5,063 |
2023-09-14 | $31.75 | $31.83 | $31.58 | $31.63 | $31.63 | 14,132 |
2023-09-13 | $31.34 | $31.52 | $31.25 | $31.37 | $31.37 | 5,638 |
2023-09-12 | $31.00 | $31.50 | $30.95 | $31.50 | $31.50 | 3,723 |
2023-09-11 | $31.64 | $31.64 | $31.23 | $31.41 | $31.41 | 5,514 |
2023-09-08 | $31.00 | $31.26 | $30.96 | $31.09 | $31.09 | 6,218 |
2023-09-07 | $31.28 | $31.28 | $31.02 | $31.09 | $31.09 | 8,503 |
2023-09-06 | $31.66 | $31.66 | $31.25 | $31.40 | $31.40 | 16,550 |
2023-09-05 | $32.24 | $32.39 | $31.51 | $31.72 | $31.72 | 80,551 |
2023-09-01 | $32.21 | $32.53 | $32.14 | $32.23 | $32.23 | 27,005 |
2023-08-31 | $32.35 | $32.44 | $32.03 | $32.03 | $32.03 | 7,882 |
2023-08-30 | $32.49 | $32.52 | $32.26 | $32.49 | $32.49 | 5,524 |
2023-08-29 | $31.93 | $32.41 | $31.93 | $32.37 | $32.37 | 7,928 |
2023-08-28 | $31.69 | $32.01 | $31.68 | $32.01 | $32.01 | 4,876 |
2023-08-25 | $31.79 | $31.84 | $31.39 | $31.65 | $31.65 | 5,775 |
2023-08-24 | $31.95 | $32.18 | $31.72 | $31.80 | $31.80 | 10,802 |
2023-08-23 | $31.73 | $32.23 | $31.73 | $32.11 | $32.11 | 28,860 |
2023-08-22 | $31.44 | $31.61 | $31.44 | $31.54 | $31.54 | 9,406 |
2023-08-21 | $31.01 | $31.42 | $31.01 | $31.29 | $31.29 | 11,328 |
2023-08-18 | $31.25 | $31.31 | $31.01 | $31.07 | $31.07 | 6,255 |
2023-08-17 | $31.76 | $31.92 | $31.45 | $31.46 | $31.46 | 58,870 |
2023-08-16 | $31.84 | $32.04 | $31.50 | $31.55 | $31.55 | 58,639 |
2023-08-15 | $32.32 | $32.34 | $31.90 | $31.90 | $31.90 | 7,130 |
2023-08-14 | $32.43 | $32.56 | $32.29 | $32.42 | $32.42 | 13,717 |
2023-08-11 | $32.93 | $33.23 | $32.76 | $32.78 | $32.78 | 7,846 |
2023-08-10 | $33.34 | $33.68 | $33.21 | $33.33 | $33.33 | 17,082 |
2023-08-09 | $33.28 | $33.43 | $33.17 | $33.43 | $33.43 | 9,029 |
2023-08-08 | $32.90 | $33.33 | $32.90 | $33.33 | $33.33 | 9,180 |
2023-08-07 | $33.03 | $33.50 | $33.03 | $33.34 | $33.34 | 35,817 |
2023-08-04 | $33.00 | $33.23 | $32.84 | $32.97 | $32.97 | 162,798 |
2023-08-03 | $33.15 | $33.21 | $32.71 | $32.80 | $32.80 | 9,771 |
2023-08-02 | $33.50 | $33.50 | $32.66 | $32.95 | $32.95 | 55,706 |
2023-08-01 | $33.78 | $33.80 | $33.36 | $33.55 | $33.55 | 60,809 |
2023-07-31 | $33.74 | $33.89 | $33.64 | $33.85 | $33.85 | 8,993 |
2023-07-28 | $33.70 | $33.70 | $33.17 | $33.49 | $33.49 | 4,525 |
2023-07-27 | $33.47 | $33.47 | $33.02 | $33.02 | $33.02 | 4,319 |
2023-07-26 | $33.33 | $33.50 | $33.21 | $33.32 | $33.32 | 4,851 |
2023-07-25 | $32.93 | $33.22 | $32.90 | $33.10 | $33.10 | 15,685 |
2023-07-24 | $32.86 | $33.01 | $32.39 | $32.52 | $32.52 | 188,124 |
2023-07-21 | $32.81 | $32.94 | $32.71 | $32.81 | $32.81 | 2,513 |
2023-07-20 | $33.00 | $33.03 | $32.71 | $32.79 | $32.79 | 5,448 |
2023-07-19 | $32.79 | $32.96 | $32.73 | $32.89 | $32.89 | 4,418 |
2023-07-18 | $32.69 | $32.97 | $32.63 | $32.92 | $32.92 | 4,575 |
2023-07-17 | $32.43 | $32.77 | $32.13 | $32.57 | $32.57 | 29,805 |
2023-07-14 | $32.37 | $32.56 | $32.35 | $32.44 | $32.44 | 9,307 |
2023-07-13 | $32.09 | $32.49 | $32.09 | $32.43 | $32.43 | 59,207 |
2023-07-12 | $31.51 | $32.11 | $31.51 | $31.94 | $31.94 | 95,426 |
2023-07-11 | $31.25 | $31.37 | $31.13 | $31.34 | $31.34 | 22,870 |
2023-07-10 | $30.98 | $31.13 | $30.92 | $31.13 | $31.13 | 5,800 |
2023-07-07 | $30.61 | $30.85 | $30.47 | $30.56 | $30.56 | 9,510 |
2023-07-06 | $30.22 | $30.55 | $30.16 | $30.25 | $30.25 | 3,613 |
2023-07-05 | $30.96 | $30.96 | $30.67 | $30.78 | $30.78 | 26,669 |
2023-07-03 | $30.65 | $30.91 | $30.65 | $30.78 | $30.78 | 10,506 |
2023-06-30 | $30.26 | $30.65 | $30.26 | $30.65 | $30.65 | 8,643 |
2023-06-29 | $29.97 | $30.16 | $29.94 | $30.16 | $30.16 | 3,036 |
2023-06-28 | $30.11 | $30.13 | $30.00 | $30.02 | $30.02 | 2,071 |
2023-06-27 | $30.69 | $30.69 | $30.30 | $30.39 | $30.39 | 14,984 |
2023-06-26 | $30.49 | $30.65 | $30.24 | $30.32 | $30.32 | 114,089 |
2023-06-23 | $30.26 | $30.45 | $30.05 | $30.05 | $30.05 | 74,180 |
2023-06-22 | $30.78 | $30.78 | $30.49 | $30.58 | $30.58 | 70,211 |
2023-06-21 | $30.96 | $30.96 | $30.62 | $30.69 | $30.69 | 95,147 |
2023-06-20 | $31.13 | $31.13 | $30.69 | $31.00 | $31.00 | 152,928 |
2023-06-16 | $31.10 | $31.54 | $31.10 | $31.44 | $31.44 | 7,134 |
2023-06-15 | $30.97 | $31.24 | $30.97 | $31.16 | $31.16 | 3,119 |
2023-06-14 | $31.09 | $31.30 | $30.98 | $30.98 | $30.98 | 65,147 |
2023-06-13 | $30.77 | $30.85 | $30.64 | $30.81 | $30.81 | 7,647 |
2023-06-12 | $30.50 | $30.55 | $30.21 | $30.52 | $30.52 | 9,215 |
2023-06-09 | $30.79 | $31.10 | $30.40 | $30.41 | $30.41 | 22,462 |
2023-06-08 | $30.27 | $30.71 | $30.24 | $30.54 | $30.54 | 22,026 |
2023-06-07 | $30.63 | $30.68 | $30.24 | $30.34 | $30.34 | 17,599 |
2023-06-06 | $30.76 | $31.11 | $30.76 | $31.07 | $30.34 | 5,568 |
2023-06-05 | $30.71 | $30.83 | $30.49 | $30.78 | $30.78 | 5,525 |
2023-06-02 | $30.92 | $30.92 | $30.59 | $30.60 | $30.60 | 11,986 |
2023-06-01 | $29.34 | $30.26 | $29.34 | $30.07 | $30.07 | 90,160 |
2023-05-31 | $29.36 | $29.45 | $29.20 | $29.43 | $29.43 | 5,572 |
2023-05-30 | $29.50 | $29.50 | $29.22 | $29.36 | $29.36 | 16,570 |
2023-05-26 | $29.58 | $29.65 | $29.50 | $29.62 | $29.62 | 5,229 |
2023-05-25 | $29.50 | $29.62 | $29.25 | $29.33 | $29.33 | 6,267 |
2023-05-24 | $29.81 | $29.90 | $29.38 | $29.45 | $29.45 | 82,520 |
2023-05-23 | $30.24 | $30.29 | $30.02 | $30.02 | $30.02 | 9,573 |
2023-05-22 | $30.41 | $30.52 | $30.35 | $30.46 | $30.46 | 2,610 |
2023-05-19 | $30.11 | $30.40 | $30.11 | $30.28 | $30.28 | 58,079 |
2023-05-18 | $30.24 | $30.56 | $29.84 | $30.04 | $30.04 | 96,072 |
2023-05-17 | $30.71 | $30.71 | $30.33 | $30.69 | $30.69 | 13,479 |
2023-05-16 | $30.56 | $30.56 | $30.32 | $30.56 | $30.56 | 39,269 |
2023-05-15 | $30.46 | $30.79 | $30.40 | $30.70 | $30.70 | 3,667 |
2023-05-12 | $30.34 | $30.60 | $30.27 | $30.33 | $30.33 | 63,968 |
2023-05-11 | $30.65 | $30.74 | $30.65 | $30.69 | $30.69 | 2,033 |
2023-05-10 | $31.75 | $31.76 | $31.12 | $31.15 | $31.15 | 86,181 |
2023-05-09 | $31.90 | $32.00 | $31.73 | $31.86 | $31.86 | 40,806 |
2023-05-08 | $31.71 | $32.07 | $31.71 | $32.06 | $32.06 | 106,931 |
2023-05-05 | $30.75 | $31.45 | $30.75 | $31.40 | $31.40 | 43,754 |
2023-05-04 | $30.63 | $30.65 | $30.45 | $30.56 | $30.56 | 9,146 |
2023-05-03 | $30.87 | $30.87 | $30.45 | $30.53 | $30.53 | 58,533 |
2023-05-02 | $30.83 | $30.87 | $30.46 | $30.82 | $30.82 | 13,755 |
2023-05-01 | $31.33 | $31.39 | $30.90 | $30.97 | $30.97 | 10,412 |
2023-04-28 | $30.94 | $31.02 | $30.70 | $31.02 | $31.02 | 8,947 |
2023-04-27 | $30.60 | $30.87 | $30.55 | $30.78 | $30.78 | 9,758 |
2023-04-26 | $31.11 | $31.16 | $30.54 | $30.67 | $30.67 | 10,612 |
2023-04-25 | $30.91 | $30.91 | $30.65 | $30.67 | $30.67 | 26,408 |
2023-04-24 | $31.18 | $31.42 | $31.18 | $31.26 | $31.26 | 8,349 |
2023-04-21 | $31.31 | $31.38 | $31.07 | $31.23 | $31.23 | 10,025 |
2023-04-20 | $31.70 | $31.70 | $31.38 | $31.50 | $31.50 | 12,355 |
2023-04-19 | $31.61 | $31.81 | $31.39 | $31.57 | $31.57 | 158,724 |
2023-04-18 | $31.81 | $31.94 | $31.60 | $31.65 | $31.65 | 13,949 |
2023-04-17 | $31.82 | $31.82 | $31.50 | $31.56 | $31.56 | 6,727 |
2023-04-14 | $31.88 | $32.00 | $31.54 | $31.69 | $31.69 | 12,903 |
2023-04-13 | $31.17 | $31.73 | $31.17 | $31.58 | $31.58 | 10,935 |
2023-04-12 | $31.15 | $31.18 | $30.97 | $30.97 | $30.97 | 4,240 |
2023-04-11 | $30.82 | $31.22 | $30.79 | $31.08 | $31.08 | 100,862 |
2023-04-10 | $30.57 | $30.57 | $30.29 | $30.40 | $30.40 | 3,012 |
2023-04-06 | $30.39 | $30.61 | $30.34 | $30.50 | $30.50 | 4,470 |
2023-04-05 | $30.73 | $30.73 | $30.23 | $30.33 | $30.33 | 5,850 |
2023-04-04 | $30.53 | $30.57 | $30.33 | $30.48 | $30.48 | 5,136 |
2023-04-03 | $30.43 | $30.81 | $30.43 | $30.60 | $30.60 | 125,834 |
2023-03-31 | $30.79 | $30.79 | $30.48 | $30.48 | $30.48 | 4,766 |
2023-03-30 | $30.49 | $30.75 | $30.45 | $30.45 | $30.45 | 65,779 |
2023-03-29 | $30.20 | $30.45 | $30.18 | $30.45 | $30.45 | 3,354 |
2023-03-28 | $29.76 | $30.15 | $29.76 | $30.01 | $30.01 | 3,127 |
2023-03-27 | $29.37 | $29.63 | $29.33 | $29.35 | $29.35 | 16,318 |
2023-03-24 | $29.00 | $29.24 | $28.87 | $29.09 | $29.09 | 28,598 |
2023-03-23 | $29.21 | $29.52 | $29.03 | $29.09 | $29.09 | 19,617 |
2023-03-22 | $29.20 | $29.48 | $29.00 | $29.02 | $29.02 | 46,837 |
2023-03-21 | $29.36 | $29.36 | $29.11 | $29.31 | $29.31 | 7,286 |
2023-03-20 | $28.52 | $28.93 | $28.52 | $28.88 | $28.88 | 117,124 |
2023-03-17 | $28.64 | $28.65 | $28.33 | $28.54 | $28.54 | 76,971 |
2023-03-16 | $28.43 | $28.65 | $28.35 | $28.42 | $28.42 | 45,171 |
2023-03-15 | $28.99 | $29.01 | $28.33 | $28.56 | $28.56 | 214,976 |
2023-03-14 | $29.56 | $29.79 | $29.49 | $29.53 | $29.53 | 11,613 |
2023-03-13 | $29.08 | $29.55 | $29.02 | $29.12 | $29.12 | 18,246 |
2023-03-10 | $29.51 | $29.60 | $29.02 | $29.15 | $29.15 | 30,793 |
2023-03-09 | $29.73 | $29.77 | $29.14 | $29.22 | $29.22 | 126,790 |
2023-03-08 | $29.79 | $29.79 | $29.54 | $29.65 | $29.65 | 4,744 |
2023-03-07 | $29.98 | $29.98 | $29.47 | $29.47 | $29.47 | 16,484 |
2023-03-06 | $30.20 | $30.35 | $30.09 | $30.15 | $30.15 | 20,433 |
2023-03-03 | $29.67 | $30.49 | $29.67 | $30.30 | $30.30 | 33,592 |
2023-03-02 | $29.62 | $29.89 | $29.60 | $29.81 | $29.81 | 15,340 |
2023-03-01 | $29.49 | $29.98 | $29.49 | $29.97 | $29.97 | 20,456 |
2023-02-28 | $29.14 | $29.43 | $29.04 | $29.04 | $29.04 | 70,932 |
2023-02-27 | $28.92 | $29.20 | $28.91 | $29.20 | $29.20 | 17,938 |
2023-02-24 | $28.97 | $28.99 | $28.59 | $28.71 | $28.71 | 26,267 |
2023-02-23 | $29.52 | $29.66 | $29.13 | $29.31 | $29.31 | 11,545 |
2023-02-22 | $29.45 | $29.57 | $29.22 | $29.22 | $29.22 | 49,644 |
2023-02-21 | $29.34 | $30.01 | $29.34 | $29.59 | $29.59 | 50,379 |
2023-02-17 | $29.36 | $29.68 | $29.36 | $29.60 | $29.60 | 43,495 |
2023-02-16 | $29.80 | $29.99 | $29.51 | $29.71 | $29.71 | 149,431 |
2023-02-15 | $29.54 | $29.84 | $29.39 | $29.71 | $29.71 | 311,825 |
2023-02-14 | $29.82 | $30.42 | $29.82 | $29.93 | $29.93 | 112,825 |
2023-02-13 | $29.66 | $30.05 | $29.51 | $30.03 | $30.03 | 18,824 |
2023-02-10 | $30.18 | $30.18 | $29.57 | $29.77 | $29.77 | 61,577 |
2023-02-09 | $30.65 | $30.84 | $29.97 | $30.18 | $30.18 | 170,953 |
2023-02-08 | $30.62 | $30.85 | $30.24 | $30.24 | $30.24 | 134,469 |
2023-02-07 | $30.44 | $30.99 | $30.42 | $30.75 | $30.75 | 39,185 |
2023-02-06 | $30.48 | $30.57 | $30.19 | $30.55 | $30.55 | 127,838 |
2023-02-03 | $30.83 | $30.99 | $30.54 | $30.81 | $30.81 | 231,374 |
2023-02-02 | $31.49 | $31.49 | $30.77 | $31.03 | $31.03 | 39,083 |
2023-02-01 | $30.97 | $31.48 | $30.75 | $31.43 | $31.43 | 112,211 |
2023-01-31 | $30.60 | $31.11 | $30.43 | $31.09 | $31.09 | 88,591 |
2023-01-30 | $31.16 | $31.16 | $30.86 | $30.92 | $30.92 | 101,156 |
2023-01-27 | $31.52 | $31.61 | $31.24 | $31.52 | $31.52 | 122,161 |
2023-01-26 | $31.66 | $32.03 | $31.35 | $31.71 | $31.71 | 16,546 |
2023-01-25 | $31.33 | $31.61 | $31.25 | $31.52 | $31.52 | 34,770 |
2023-01-24 | $31.34 | $31.56 | $31.24 | $31.45 | $31.45 | 19,001 |
2023-01-23 | $31.34 | $31.41 | $31.19 | $31.40 | $31.40 | 14,574 |
2023-01-20 | $31.48 | $31.61 | $31.35 | $31.45 | $31.45 | 21,426 |
2023-01-19 | $31.02 | $31.59 | $31.02 | $31.38 | $31.38 | 104,652 |
2023-01-18 | $31.70 | $31.83 | $31.30 | $31.30 | $31.30 | 165,777 |
2023-01-17 | $32.02 | $32.02 | $31.31 | $31.52 | $31.52 | 71,536 |
2023-01-13 | $32.00 | $32.18 | $31.79 | $32.12 | $32.12 | 208,346 |
2023-01-12 | $31.58 | $32.04 | $31.29 | $31.93 | $31.93 | 97,617 |
2023-01-11 | $31.18 | $31.50 | $31.04 | $31.20 | $31.20 | 49,037 |
2023-01-10 | $30.66 | $31.23 | $30.66 | $31.21 | $31.21 | 9,353 |
2023-01-09 | $30.86 | $31.02 | $30.57 | $30.62 | $30.62 | 52,208 |
2023-01-06 | $30.09 | $30.53 | $29.82 | $30.53 | $30.53 | 36,427 |
2023-01-05 | $29.20 | $29.86 | $28.98 | $29.65 | $29.65 | 8,621 |
2023-01-04 | $29.47 | $29.49 | $29.07 | $29.20 | $29.20 | 115,010 |
2023-01-03 | $28.80 | $29.25 | $28.80 | $28.97 | $28.97 | 16,305 |
2022-12-30 | $28.68 | $28.68 | $28.28 | $28.67 | $28.67 | 54,463 |
2022-12-29 | $28.81 | $28.92 | $28.71 | $28.72 | $28.72 | 51,733 |
2022-12-28 | $28.74 | $28.89 | $28.44 | $28.69 | $28.69 | 51,481 |
2022-12-27 | $28.63 | $28.88 | $28.55 | $28.68 | $28.68 | 24,910 |
2022-12-23 | $28.27 | $28.48 | $28.06 | $28.48 | $28.48 | 58,414 |
2022-12-22 | $28.29 | $28.37 | $27.80 | $28.34 | $28.34 | 45,399 |
2022-12-21 | $28.28 | $28.48 | $28.28 | $28.31 | $28.31 | 35,097 |
2022-12-20 | $27.62 | $28.23 | $27.62 | $28.12 | $28.12 | 39,096 |
2022-12-19 | $27.83 | $28.08 | $27.64 | $27.66 | $27.66 | 42,173 |
2022-12-16 | $27.88 | $28.09 | $27.70 | $27.87 | $27.87 | 105,456 |
2022-12-15 | $28.55 | $28.55 | $27.98 | $27.99 | $27.99 | 104,093 |
2022-12-14 | $28.69 | $29.01 | $28.42 | $28.57 | $28.57 | 111,280 |
2022-12-13 | $29.47 | $29.47 | $28.64 | $28.81 | $28.81 | 34,864 |
2022-12-12 | $29.61 | $29.61 | $29.18 | $29.42 | $28.91 | 124,423 |
2022-12-09 | $29.64 | $29.99 | $29.64 | $29.64 | $29.64 | 42,110 |
2022-12-08 | $29.22 | $29.84 | $29.22 | $29.81 | $29.81 | 150,722 |
2022-12-07 | $29.45 | $29.45 | $27.88 | $29.11 | $29.11 | 757,159 |
2022-12-06 | $29.31 | $29.45 | $29.19 | $29.44 | $29.44 | 57,889 |
2022-12-05 | $29.33 | $29.78 | $28.99 | $28.99 | $28.99 | 33,133 |
2022-12-02 | $29.44 | $29.78 | $29.43 | $29.78 | $29.78 | 10,013 |
2022-12-01 | $29.65 | $29.84 | $29.57 | $29.81 | $29.81 | 14,752 |
2022-11-30 | $29.13 | $29.68 | $29.04 | $29.68 | $29.68 | 4,161 |
2022-11-29 | $28.73 | $29.05 | $28.73 | $28.93 | $28.93 | 5,833 |
2022-11-28 | $29.27 | $29.27 | $28.51 | $28.51 | $28.51 | 12,196 |
2022-11-25 | $29.37 | $29.38 | $29.15 | $29.37 | $29.37 | 11,543 |
2022-11-23 | $29.21 | $29.55 | $29.21 | $29.37 | $29.37 | 20,343 |
2022-11-22 | $28.79 | $29.36 | $28.79 | $29.34 | $29.34 | 16,621 |
2022-11-21 | $28.42 | $28.68 | $28.37 | $28.37 | $28.37 | 85,787 |
2022-11-18 | $29.30 | $29.30 | $28.77 | $28.86 | $28.86 | 48,283 |
2022-11-17 | $29.22 | $29.31 | $28.88 | $29.23 | $29.23 | 17,267 |
2022-11-16 | $29.60 | $29.64 | $29.43 | $29.60 | $29.60 | 5,375 |
2022-11-15 | $30.08 | $30.08 | $29.51 | $29.69 | $29.69 | 86,436 |
2022-11-14 | $29.53 | $29.96 | $29.53 | $29.88 | $29.88 | 66,815 |
2022-11-11 | $29.15 | $29.94 | $29.15 | $29.56 | $29.56 | 154,826 |
2022-11-10 | $28.88 | $29.05 | $28.78 | $28.78 | $28.78 | 87,797 |
2022-11-09 | $28.21 | $28.32 | $27.96 | $28.17 | $28.17 | 11,743 |
2022-11-08 | $28.06 | $28.76 | $28.06 | $28.36 | $28.36 | 63,734 |
2022-11-07 | $28.44 | $28.44 | $27.80 | $28.02 | $28.02 | 190,735 |
2022-11-04 | $27.32 | $28.25 | $27.32 | $28.12 | $28.12 | 22,213 |
2022-11-03 | $26.27 | $26.53 | $25.99 | $26.37 | $26.37 | 102,610 |
2022-11-02 | $27.16 | $27.18 | $26.39 | $26.54 | $26.54 | 15,084 |
2022-11-01 | $26.59 | $27.33 | $26.59 | $27.33 | $27.33 | 113,605 |
2022-10-31 | $26.30 | $26.45 | $25.91 | $26.27 | $26.27 | 111,613 |
2022-10-28 | $26.47 | $26.63 | $26.34 | $26.47 | $26.47 | 14,874 |
2022-10-27 | $26.55 | $26.73 | $26.45 | $26.55 | $26.55 | 37,199 |
2022-10-26 | $25.96 | $26.84 | $25.96 | $26.82 | $26.82 | 125,969 |
2022-10-25 | $25.76 | $25.91 | $25.69 | $25.82 | $25.82 | 4,885 |
2022-10-24 | $25.36 | $25.41 | $25.29 | $25.41 | $25.41 | 9,070 |
2022-10-21 | $25.38 | $25.78 | $25.38 | $25.73 | $25.73 | 4,177 |
2022-10-20 | $25.23 | $25.72 | $25.23 | $25.30 | $25.30 | 6,038 |
2022-10-19 | $25.21 | $25.21 | $25.05 | $25.14 | $25.14 | 2,111 |
2022-10-18 | $25.38 | $25.47 | $25.33 | $25.42 | $25.42 | 1,475 |
2022-10-17 | $25.56 | $25.56 | $25.28 | $25.28 | $25.28 | 2,119 |
2022-10-14 | $25.48 | $25.48 | $24.87 | $24.87 | $24.87 | 4,669 |
2022-10-13 | $24.80 | $25.62 | $24.80 | $25.39 | $25.39 | 8,728 |
2022-10-12 | $25.27 | $25.41 | $25.14 | $25.35 | $25.35 | 9,780 |
2022-10-11 | $25.28 | $25.66 | $25.18 | $25.44 | $25.44 | 17,823 |
2022-10-10 | $25.64 | $25.70 | $25.31 | $25.44 | $25.44 | 6,926 |
2022-10-07 | $25.75 | $26.00 | $25.75 | $25.77 | $25.77 | 13,046 |
2022-10-06 | $25.88 | $26.07 | $25.69 | $25.91 | $25.91 | 15,861 |
2022-10-05 | $26.00 | $26.08 | $25.71 | $25.88 | $25.88 | 30,939 |
2022-10-04 | $25.67 | $26.06 | $25.67 | $25.93 | $25.93 | 230,632 |
2022-10-03 | $25.01 | $25.21 | $24.66 | $25.13 | $25.13 | 70,571 |
2022-09-30 | $24.40 | $24.75 | $24.40 | $24.54 | $24.54 | 12,485 |
2022-09-29 | $24.26 | $24.37 | $24.07 | $24.35 | $24.35 | 8,139 |
2022-09-28 | $23.86 | $24.44 | $23.81 | $24.43 | $24.43 | 107,279 |
2022-09-27 | $23.78 | $23.88 | $23.36 | $23.44 | $23.44 | 24,416 |
2022-09-26 | $23.87 | $24.02 | $23.29 | $23.45 | $23.45 | 24,386 |
2022-09-23 | $24.75 | $24.75 | $23.74 | $23.80 | $23.80 | 62,335 |
2022-09-22 | $25.50 | $25.51 | $25.10 | $25.27 | $25.27 | 9,170 |
2022-09-21 | $25.68 | $25.70 | $25.27 | $25.39 | $25.39 | 67,005 |
2022-09-20 | $25.61 | $25.68 | $25.41 | $25.68 | $25.68 | 9,554 |
2022-09-19 | $25.44 | $25.90 | $25.44 | $25.90 | $25.90 | 30,937 |
2022-09-16 | $25.18 | $25.56 | $25.16 | $25.40 | $25.40 | 4,245 |
2022-09-15 | $25.45 | $25.93 | $25.36 | $25.59 | $25.59 | 77,809 |
2022-09-14 | $25.99 | $25.99 | $25.69 | $25.70 | $25.70 | 2,273 |
2022-09-13 | $26.11 | $26.16 | $25.68 | $25.68 | $25.68 | 6,651 |
2022-09-12 | $27.14 | $27.14 | $26.40 | $26.52 | $26.52 | 43,855 |
2022-09-09 | $25.66 | $26.11 | $25.61 | $26.11 | $26.11 | 45,413 |
2022-09-08 | $25.24 | $25.49 | $25.24 | $25.33 | $25.33 | 16,412 |
2022-09-07 | $24.99 | $25.17 | $24.95 | $25.12 | $25.12 | 3,356 |
2022-09-06 | $25.28 | $25.47 | $24.91 | $25.05 | $25.05 | 75,998 |
2022-09-02 | $24.99 | $25.31 | $24.78 | $24.94 | $24.94 | 21,896 |
2022-09-01 | $25.00 | $25.03 | $24.41 | $24.51 | $24.51 | 44,791 |
2022-08-31 | $25.72 | $25.86 | $25.10 | $25.44 | $25.44 | 103,988 |
2022-08-30 | $26.23 | $26.23 | $25.65 | $25.81 | $25.81 | 7,853 |
2022-08-29 | $26.43 | $26.43 | $26.14 | $26.18 | $26.18 | 7,070 |
2022-08-26 | $26.60 | $26.60 | $26.17 | $26.39 | $26.39 | 109,333 |
2022-08-25 | $26.44 | $26.65 | $26.44 | $26.57 | $26.57 | 4,347 |
2022-08-24 | $26.05 | $26.20 | $26.00 | $26.14 | $26.14 | 5,662 |
2022-08-23 | $25.80 | $26.24 | $25.80 | $26.22 | $26.22 | 6,864 |
2022-08-22 | $25.61 | $25.63 | $25.51 | $25.51 | $25.51 | 4,591 |
2022-08-19 | $26.14 | $26.16 | $26.12 | $26.12 | $26.12 | 151,465 |
2022-08-18 | $26.62 | $26.62 | $26.59 | $26.59 | $26.59 | 1,920 |
2022-08-17 | $26.70 | $26.70 | $26.47 | $26.60 | $26.60 | 3,979 |
2022-08-16 | $26.93 | $27.20 | $26.78 | $27.00 | $27.00 | 44,479 |
2022-08-15 | $27.05 | $27.05 | $26.56 | $26.87 | $26.87 | 23,912 |
2022-08-12 | $27.37 | $27.37 | $27.01 | $27.30 | $27.30 | 43,196 |
2022-08-11 | $27.40 | $27.40 | $27.01 | $27.12 | $27.12 | 28,606 |
2022-08-10 | $26.61 | $27.00 | $26.52 | $26.76 | $26.76 | 24,797 |
2022-08-09 | $26.26 | $26.39 | $26.02 | $26.29 | $26.29 | 19,079 |
2022-08-08 | $26.19 | $26.41 | $26.19 | $26.36 | $26.36 | 267,027 |
2022-08-05 | $25.61 | $25.82 | $25.59 | $25.68 | $25.68 | 7,257 |
2022-08-04 | $25.39 | $25.74 | $25.39 | $25.55 | $25.55 | 5,083 |
2022-08-03 | $25.42 | $25.53 | $25.24 | $25.44 | $25.44 | 3,889 |
2022-08-02 | $25.72 | $25.76 | $25.39 | $25.39 | $25.39 | 29,292 |
2022-08-01 | $25.62 | $25.81 | $25.60 | $25.64 | $25.64 | 14,218 |
2022-07-29 | $25.29 | $25.99 | $25.29 | $25.89 | $25.89 | 30,568 |
2022-07-28 | $25.47 | $25.87 | $25.38 | $25.48 | $25.48 | 77,570 |
2022-07-27 | $25.38 | $25.53 | $25.17 | $25.22 | $25.22 | 25,335 |
2022-07-26 | $25.63 | $25.68 | $25.50 | $25.55 | $25.55 | 30,758 |
2022-07-25 | $25.72 | $25.81 | $25.41 | $25.46 | $25.46 | 95,858 |
2022-07-22 | $25.72 | $25.91 | $25.55 | $25.65 | $25.65 | 14,810 |
2022-07-21 | $25.20 | $25.66 | $25.20 | $25.64 | $25.64 | 92,726 |
2022-07-20 | $25.10 | $26.27 | $25.10 | $25.54 | $25.54 | 469,794 |
2022-07-19 | $24.64 | $25.13 | $24.64 | $25.06 | $25.06 | 10,622 |
2022-07-18 | $23.94 | $24.55 | $23.94 | $24.42 | $24.42 | 10,139 |
2022-07-15 | $23.49 | $23.87 | $23.39 | $23.73 | $23.73 | 8,316 |
2022-07-14 | $24.24 | $24.24 | $23.33 | $23.55 | $23.55 | 19,686 |
2022-07-13 | $23.69 | $24.40 | $23.69 | $24.28 | $24.28 | 12,915 |
2022-07-12 | $24.23 | $24.62 | $24.23 | $24.29 | $24.29 | 7,608 |
2022-07-11 | $24.82 | $24.97 | $24.58 | $24.69 | $24.69 | 16,731 |
2022-07-08 | $25.25 | $25.50 | $25.16 | $25.24 | $25.24 | 11,089 |
2022-07-07 | $25.11 | $25.61 | $25.08 | $25.48 | $25.48 | 29,210 |
2022-07-06 | $24.80 | $24.80 | $24.29 | $24.57 | $24.57 | 14,080 |
2022-07-05 | $25.63 | $25.63 | $24.80 | $24.96 | $24.96 | 45,474 |
2022-07-01 | $25.64 | $25.96 | $25.41 | $25.93 | $25.93 | 76,301 |
2022-06-30 | $26.01 | $26.01 | $25.44 | $25.52 | $25.52 | 50,579 |
2022-06-29 | $26.58 | $26.68 | $26.30 | $26.39 | $26.39 | 16,065 |
2022-06-28 | $27.10 | $27.10 | $26.50 | $26.68 | $26.68 | 98,963 |
2022-06-27 | $26.60 | $26.72 | $26.39 | $26.49 | $26.49 | 18,904 |
2022-06-24 | $26.31 | $26.49 | $26.06 | $26.36 | $26.36 | 28,538 |
2022-06-23 | $26.91 | $26.95 | $25.74 | $25.95 | $25.95 | 64,455 |
2022-06-22 | $27.12 | $27.47 | $26.77 | $26.93 | $26.93 | 227,831 |
2022-06-21 | $27.96 | $28.34 | $27.54 | $27.57 | $27.57 | 186,745 |
2022-06-17 | $28.11 | $28.17 | $27.74 | $27.85 | $27.85 | 13,646 |
2022-06-16 | $28.00 | $28.31 | $28.00 | $28.19 | $28.19 | 27,456 |
2022-06-15 | $28.01 | $28.82 | $28.01 | $28.47 | $28.47 | 23,130 |
2022-06-14 | $28.37 | $28.37 | $27.84 | $28.12 | $28.12 | 177,345 |
2022-06-13 | $28.78 | $28.82 | $28.11 | $28.42 | $28.42 | 329,679 |
2022-06-10 | $29.32 | $29.48 | $29.14 | $29.25 | $29.25 | 27,813 |
2022-06-09 | $30.00 | $30.00 | $29.44 | $29.48 | $29.48 | 267,354 |
2022-06-08 | $31.25 | $31.35 | $30.87 | $31.17 | $30.06 | 390,917 |
2022-06-07 | $30.91 | $31.19 | $30.91 | $31.19 | $30.08 | 8,749 |
2022-06-06 | $31.66 | $31.69 | $30.91 | $30.99 | $29.89 | 34,885 |
2022-06-03 | $31.79 | $31.79 | $31.18 | $31.38 | $30.26 | 11,167 |
2022-06-02 | $30.93 | $31.82 | $30.93 | $31.70 | $30.57 | 42,608 |
2022-06-01 | $31.05 | $31.21 | $30.79 | $30.79 | $29.69 | 52,140 |
2022-05-31 | $31.99 | $31.99 | $30.77 | $30.96 | $29.86 | 23,152 |
2022-05-27 | $31.08 | $31.43 | $31.08 | $31.24 | $30.13 | 263,994 |
2022-05-26 | $30.49 | $30.99 | $30.45 | $30.82 | $29.72 | 13,925 |
2022-05-25 | $30.29 | $30.40 | $30.12 | $30.39 | $29.31 | 16,717 |
2022-05-24 | $30.13 | $30.34 | $30.01 | $30.16 | $29.09 | 14,122 |
2022-05-23 | $30.06 | $30.52 | $29.77 | $30.37 | $29.29 | 282,021 |
2022-05-20 | $29.99 | $29.99 | $29.37 | $29.77 | $28.71 | 27,828 |
2022-05-19 | $28.75 | $29.72 | $28.48 | $29.51 | $28.46 | 40,797 |
2022-05-18 | $29.30 | $29.35 | $28.53 | $28.56 | $27.54 | 34,488 |
2022-05-17 | $29.24 | $29.58 | $29.05 | $29.25 | $28.21 | 387,418 |
2022-05-16 | $28.17 | $28.84 | $28.17 | $28.61 | $27.59 | 25,003 |
2022-05-13 | $27.96 | $28.74 | $27.77 | $28.66 | $27.64 | 72,107 |
2022-05-12 | $27.77 | $28.08 | $27.40 | $27.68 | $26.69 | 103,915 |
2022-05-11 | $28.46 | $28.87 | $28.18 | $28.34 | $27.33 | 65,773 |
2022-05-10 | $28.67 | $28.95 | $28.15 | $28.29 | $27.28 | 117,692 |
2022-05-09 | $29.12 | $29.46 | $28.50 | $28.63 | $27.61 | 91,859 |
2022-05-06 | $30.37 | $30.37 | $28.86 | $29.85 | $28.79 | 368,562 |
2022-05-05 | $32.16 | $32.16 | $30.19 | $30.42 | $29.34 | 818,237 |
2022-05-04 | $31.43 | $32.32 | $31.33 | $32.22 | $31.07 | 114,351 |
2022-05-03 | $31.71 | $32.08 | $31.71 | $31.93 | $30.79 | 37,369 |
2022-05-02 | $31.44 | $31.79 | $31.15 | $31.54 | $30.42 | 263,300 |
2022-04-29 | $32.11 | $32.36 | $31.80 | $31.95 | $30.81 | 105,389 |
2022-04-28 | $31.95 | $31.95 | $31.36 | $31.83 | $30.70 | 28,329 |
2022-04-27 | $31.29 | $31.93 | $31.29 | $31.68 | $30.55 | 102,147 |
2022-04-26 | $31.63 | $31.74 | $31.04 | $31.18 | $30.07 | 184,121 |
2022-04-25 | $32.67 | $32.70 | $31.30 | $31.71 | $30.58 | 529,945 |
2022-04-22 | $33.91 | $34.16 | $33.37 | $33.48 | $32.29 | 135,662 |
2022-04-21 | $35.00 | $35.00 | $33.99 | $34.01 | $32.80 | 568,539 |
2022-04-20 | $34.89 | $34.97 | $34.52 | $34.87 | $33.63 | 418,473 |
2022-04-19 | $34.56 | $34.91 | $34.50 | $34.79 | $33.55 | 115,187 |
2022-04-18 | $34.94 | $35.21 | $34.73 | $34.81 | $33.57 | 384,169 |
2022-04-14 | $35.11 | $35.25 | $34.86 | $34.94 | $33.70 | 213,791 |
2022-04-13 | $35.64 | $35.96 | $35.04 | $35.11 | $33.86 | 1,782,134 |
2022-04-12 | $36.07 | $36.39 | $35.35 | $35.54 | $34.28 | 135,992 |
2022-04-11 | $36.23 | $36.32 | $35.87 | $35.95 | $34.67 | 142,912 |
2022-04-08 | $36.97 | $37.09 | $35.93 | $36.39 | $35.09 | 456,762 |
2022-04-07 | $36.84 | $37.13 | $36.72 | $36.97 | $35.65 | 173,404 |
2022-04-06 | $36.93 | $37.10 | $36.43 | $36.83 | $35.52 | 386,294 |
2022-04-05 | $37.89 | $37.89 | $36.80 | $36.80 | $35.49 | 208,348 |
2022-04-04 | $38.13 | $38.13 | $37.64 | $37.71 | $36.37 | 412,722 |
2022-04-01 | $37.35 | $37.69 | $37.24 | $37.60 | $36.26 | 185,207 |
2022-03-31 | $37.10 | $37.36 | $37.06 | $37.20 | $35.88 | 151,969 |
2022-03-30 | $37.12 | $37.61 | $36.85 | $37.14 | $35.82 | 58,791 |
2022-03-29 | $37.30 | $37.50 | $37.12 | $37.32 | $35.99 | 20,854 |
2022-03-28 | $37.60 | $37.60 | $37.08 | $37.29 | $35.96 | 34,152 |
2022-03-25 | $37.00 | $37.72 | $37.00 | $37.70 | $36.36 | 27,454 |
2022-03-24 | $37.51 | $37.60 | $37.15 | $37.23 | $35.91 | 29,004 |
2022-03-23 | $37.17 | $37.57 | $37.17 | $37.41 | $36.08 | 31,717 |
2022-03-22 | $37.16 | $37.43 | $37.08 | $37.43 | $36.10 | 47,859 |
2022-03-21 | $36.95 | $37.48 | $36.83 | $37.00 | $35.68 | 95,382 |
2022-03-18 | $36.81 | $36.91 | $36.60 | $36.77 | $35.46 | 16,921 |
2022-03-17 | $36.58 | $36.98 | $36.53 | $36.90 | $35.59 | 21,960 |
2022-03-16 | $36.30 | $36.49 | $35.82 | $36.49 | $35.19 | 11,534 |
2022-03-15 | $35.48 | $35.67 | $35.11 | $35.56 | $34.29 | 18,935 |
2022-03-14 | $36.80 | $36.80 | $35.78 | $35.88 | $34.60 | 69,008 |
2022-03-11 | $37.08 | $37.08 | $36.76 | $36.82 | $35.51 | 33,690 |
2022-03-10 | $37.04 | $37.10 | $36.60 | $37.06 | $35.74 | 334,764 |
2022-03-09 | $36.30 | $36.90 | $35.54 | $36.63 | $35.33 | 61,708 |
2022-03-08 | $35.86 | $36.71 | $35.86 | $36.22 | $34.93 | 328,810 |
2022-03-07 | $36.09 | $36.15 | $35.60 | $35.97 | $34.69 | 39,863 |
2022-03-04 | $35.72 | $36.25 | $35.71 | $36.21 | $34.92 | 21,820 |
2022-03-03 | $35.77 | $36.12 | $35.61 | $36.08 | $34.80 | 27,760 |
2022-03-02 | $34.95 | $35.88 | $34.85 | $35.59 | $34.32 | 98,273 |
2022-03-01 | $34.40 | $35.25 | $34.40 | $34.84 | $33.60 | 110,310 |
2022-02-28 | $34.25 | $34.87 | $34.06 | $34.84 | $33.60 | 61,521 |
2022-02-25 | $33.17 | $34.48 | $33.17 | $34.31 | $33.09 | 14,283 |
2022-02-24 | $33.39 | $33.56 | $32.86 | $33.41 | $32.22 | 75,297 |
2022-02-23 | $33.92 | $34.41 | $33.92 | $34.11 | $32.90 | 10,999 |
2022-02-22 | $34.49 | $34.50 | $33.84 | $33.96 | $32.75 | 28,936 |
2022-02-18 | $34.88 | $35.04 | $34.38 | $34.52 | $33.29 | 15,723 |
2022-02-17 | $34.97 | $35.12 | $34.65 | $34.78 | $33.55 | 364,958 |
2022-02-16 | $34.66 | $35.15 | $34.66 | $34.95 | $33.71 | 41,415 |
2022-02-15 | $34.46 | $34.77 | $34.01 | $34.58 | $33.35 | 38,649 |
2022-02-14 | $34.18 | $34.18 | $33.64 | $34.11 | $32.90 | 26,417 |
2022-02-11 | $34.40 | $34.78 | $33.81 | $33.87 | $32.66 | 636,074 |
2022-02-10 | $33.79 | $34.74 | $33.55 | $34.25 | $33.03 | 144,076 |
2022-02-09 | $33.23 | $34.05 | $33.22 | $33.84 | $32.64 | 29,716 |
2022-02-08 | $32.21 | $33.36 | $32.17 | $33.19 | $32.01 | 26,738 |
2022-02-07 | $31.47 | $32.09 | $31.47 | $31.92 | $30.78 | 89,271 |
2022-02-04 | $31.29 | $31.79 | $31.23 | $31.54 | $30.42 | 267,409 |
2022-02-03 | $31.97 | $32.07 | $31.27 | $31.44 | $30.32 | 42,225 |
2022-02-02 | $32.49 | $32.54 | $31.75 | $32.01 | $30.87 | 185,667 |
2022-02-01 | $32.94 | $33.26 | $31.79 | $32.16 | $31.02 | 463,365 |
2022-01-31 | $32.89 | $32.97 | $32.45 | $32.93 | $31.76 | 41,704 |
2022-01-28 | $32.38 | $32.57 | $31.88 | $32.55 | $31.39 | 87,189 |
2022-01-27 | $31.87 | $32.66 | $31.87 | $32.41 | $31.26 | 43,362 |
2022-01-26 | $32.61 | $33.11 | $31.97 | $32.28 | $31.13 | 93,096 |
2022-01-25 | $32.41 | $32.78 | $31.93 | $32.45 | $31.30 | 87,508 |
2022-01-24 | $33.10 | $33.10 | $31.80 | $32.39 | $31.24 | 140,725 |
2022-01-21 | $33.48 | $33.83 | $33.11 | $33.31 | $32.12 | 401,352 |
2022-01-20 | $34.40 | $34.40 | $33.71 | $33.85 | $32.65 | 54,834 |
2022-01-19 | $33.74 | $34.10 | $33.62 | $34.10 | $32.89 | 67,059 |
2022-01-18 | $33.38 | $33.94 | $33.33 | $33.54 | $32.35 | 19,626 |
2022-01-14 | $33.32 | $33.54 | $33.17 | $33.43 | $32.24 | 22,148 |
2022-01-13 | $33.59 | $33.80 | $33.29 | $33.32 | $32.13 | 216,944 |
2022-01-12 | $32.69 | $33.70 | $32.59 | $33.62 | $32.42 | 54,307 |
2022-01-11 | $31.91 | $32.54 | $31.81 | $32.48 | $31.32 | 27,233 |
2022-01-10 | $31.62 | $31.66 | $31.25 | $31.61 | $30.49 | 395,312 |
2022-01-07 | $30.90 | $31.72 | $30.90 | $31.62 | $30.49 | 137,689 |
2022-01-06 | $30.81 | $31.05 | $30.56 | $30.93 | $29.83 | 374,923 |
2022-01-05 | $30.70 | $31.00 | $30.55 | $30.59 | $29.50 | 34,132 |
2022-01-04 | $30.23 | $30.60 | $30.20 | $30.60 | $29.51 | 28,326 |
2022-01-03 | $29.70 | $30.35 | $29.21 | $30.11 | $29.03 | 460,943 |
2021-12-31 | $29.90 | $29.94 | $29.53 | $29.62 | $28.57 | 11,526 |
2021-12-30 | $29.40 | $29.83 | $29.37 | $29.73 | $28.67 | 395,101 |
2021-12-29 | $29.47 | $29.53 | $29.24 | $29.35 | $28.31 | 28,905 |
2021-12-28 | $29.47 | $29.68 | $29.30 | $29.37 | $28.32 | 40,098 |
2021-12-27 | $28.88 | $29.40 | $28.88 | $29.36 | $28.32 | 21,714 |
2021-12-23 | $28.31 | $28.92 | $28.31 | $28.82 | $27.79 | 48,350 |
2021-12-22 | $28.27 | $28.42 | $28.19 | $28.25 | $27.24 | 11,194 |
2021-12-21 | $28.15 | $28.30 | $27.98 | $28.23 | $27.23 | 19,555 |
2021-12-20 | $27.57 | $27.95 | $27.57 | $27.72 | $26.73 | 37,524 |
2021-12-17 | $28.30 | $28.30 | $27.94 | $28.13 | $27.13 | 22,216 |
2021-12-16 | $27.76 | $28.00 | $27.75 | $27.78 | $26.79 | 27,838 |
2021-12-15 | $27.20 | $27.42 | $26.91 | $27.14 | $26.17 | 190,931 |
2021-12-14 | $27.62 | $28.03 | $27.51 | $27.57 | $26.59 | 8,701 |
2021-12-13 | $28.05 | $28.14 | $27.73 | $28.06 | $27.06 | 393,406 |
2021-12-10 | $28.95 | $28.95 | $28.69 | $28.69 | $27.03 | 9,714 |
2021-12-09 | $28.98 | $28.98 | $28.53 | $28.88 | $27.21 | 17,267 |
2021-12-08 | $29.10 | $29.10 | $28.77 | $28.91 | $27.23 | 18,301 |
2021-12-07 | $29.06 | $29.15 | $28.56 | $28.84 | $27.17 | 377,458 |
2021-12-06 | $28.13 | $28.45 | $27.95 | $28.30 | $26.66 | 267,899 |
2021-12-03 | $28.13 | $28.44 | $27.83 | $27.88 | $26.26 | 93,969 |
2021-12-02 | $27.88 | $28.19 | $27.80 | $28.10 | $26.47 | 628,379 |
2021-12-01 | $28.98 | $28.98 | $27.52 | $27.52 | $25.93 | 388,979 |
2021-11-30 | $28.23 | $28.83 | $28.23 | $28.64 | $26.98 | 397,836 |
2021-11-29 | $28.07 | $28.42 | $27.99 | $28.31 | $26.67 | 19,552 |
2021-11-26 | $28.35 | $28.57 | $27.90 | $27.92 | $26.30 | 22,454 |
2021-11-24 | $28.86 | $29.01 | $28.76 | $28.96 | $27.28 | 21,997 |
2021-11-23 | $28.74 | $28.96 | $28.64 | $28.85 | $27.18 | 277,078 |
2021-11-22 | $29.22 | $29.22 | $27.48 | $28.65 | $26.99 | 122,947 |
2021-11-19 | $29.52 | $29.54 | $29.40 | $29.42 | $27.71 | 15,531 |
2021-11-18 | $29.39 | $29.60 | $29.29 | $29.60 | $27.88 | 335,207 |
2021-11-17 | $29.90 | $29.98 | $29.33 | $29.57 | $27.86 | 14,639 |
2021-11-16 | $30.05 | $30.16 | $29.84 | $29.84 | $28.11 | 41,413 |
2021-11-15 | $30.25 | $30.43 | $30.04 | $30.22 | $28.47 | 41,290 |
2021-11-12 | $30.25 | $30.37 | $30.16 | $30.31 | $28.55 | 358,126 |
2021-11-11 | $29.96 | $30.35 | $29.96 | $30.19 | $28.44 | 83,302 |
2021-11-10 | $30.09 | $30.15 | $29.58 | $29.71 | $27.99 | 36,633 |
2021-11-09 | $29.83 | $29.93 | $29.58 | $29.73 | $28.01 | 58,137 |
2021-11-08 | $29.57 | $30.11 | $29.57 | $29.78 | $28.05 | 59,211 |
2021-11-05 | $29.61 | $29.61 | $29.18 | $29.35 | $27.65 | 61,601 |
2021-11-04 | $29.91 | $29.95 | $29.03 | $29.05 | $27.37 | 99,650 |
2021-11-03 | $29.76 | $29.76 | $29.42 | $29.56 | $27.85 | 13,778 |
2021-11-02 | $30.00 | $30.07 | $29.55 | $29.79 | $28.06 | 23,114 |
2021-11-01 | $29.83 | $30.46 | $29.81 | $30.36 | $28.60 | 17,197 |
2021-10-29 | $30.10 | $30.14 | $29.84 | $30.02 | $28.28 | 25,419 |
2021-10-28 | $30.21 | $30.43 | $30.18 | $30.21 | $28.46 | 8,012 |
2021-10-27 | $30.20 | $30.48 | $30.01 | $30.02 | $28.28 | 19,577 |
2021-10-26 | $30.97 | $31.08 | $30.42 | $30.46 | $28.69 | 17,740 |
2021-10-25 | $30.50 | $30.97 | $30.50 | $30.91 | $29.12 | 44,979 |
2021-10-22 | $30.40 | $30.75 | $30.30 | $30.48 | $28.71 | 34,537 |
2021-10-21 | $30.31 | $30.51 | $30.19 | $30.33 | $28.57 | 27,467 |
2021-10-20 | $30.37 | $30.59 | $30.32 | $30.45 | $28.69 | 20,824 |
2021-10-19 | $30.47 | $30.64 | $30.34 | $30.38 | $28.62 | 17,721 |
2021-10-18 | $30.47 | $30.47 | $29.99 | $30.31 | $28.55 | 80,777 |
2021-10-15 | $29.47 | $30.36 | $29.34 | $30.18 | $28.43 | 163,954 |
2021-10-14 | $29.00 | $29.30 | $29.00 | $29.27 | $27.57 | 68,028 |
2021-10-13 | $28.52 | $28.83 | $28.52 | $28.61 | $26.95 | 289,453 |
2021-10-12 | $28.28 | $28.57 | $28.22 | $28.47 | $26.82 | 55,460 |
2021-10-11 | $28.12 | $28.35 | $27.98 | $27.98 | $26.36 | 37,469 |
2021-10-08 | $27.98 | $28.15 | $27.82 | $27.86 | $26.25 | 10,999 |
2021-10-07 | $27.00 | $28.20 | $26.97 | $27.99 | $26.37 | 248,107 |
2021-10-06 | $26.27 | $26.48 | $26.12 | $26.48 | $24.95 | 12,613 |
2021-10-05 | $26.29 | $26.45 | $26.17 | $26.35 | $24.82 | 10,544 |
2021-10-04 | $26.49 | $26.64 | $26.19 | $26.33 | $24.80 | 26,767 |
2021-10-01 | $26.64 | $26.64 | $26.20 | $26.40 | $24.87 | 34,424 |
2021-09-30 | $26.74 | $26.74 | $26.36 | $26.36 | $24.84 | 112,365 |
2021-09-29 | $26.88 | $26.88 | $26.29 | $26.50 | $24.96 | 28,043 |
2021-09-28 | $26.95 | $26.95 | $26.61 | $26.65 | $25.11 | 30,128 |
2021-09-27 | $26.80 | $27.18 | $26.80 | $27.07 | $25.50 | 33,707 |
2021-09-24 | $26.60 | $26.82 | $26.60 | $26.71 | $25.16 | 1,551 |
2021-09-23 | $26.50 | $26.76 | $26.44 | $26.71 | $25.16 | 14,307 |
2021-09-22 | $26.53 | $26.68 | $26.36 | $26.37 | $24.84 | 15,472 |
2021-09-21 | $26.59 | $26.59 | $26.31 | $26.42 | $24.89 | 5,668 |
2021-09-20 | $26.26 | $26.40 | $26.06 | $26.27 | $24.75 | 26,947 |
2021-09-17 | $26.72 | $27.00 | $26.65 | $26.80 | $25.25 | 19,874 |
2021-09-16 | $27.05 | $27.05 | $26.62 | $26.75 | $25.20 | 27,528 |
2021-09-15 | $27.22 | $27.31 | $27.01 | $27.29 | $25.71 | 6,728 |
2021-09-14 | $27.18 | $27.26 | $27.01 | $27.02 | $25.45 | 83,819 |
2021-09-13 | $27.47 | $27.49 | $27.04 | $27.17 | $25.60 | 255,899 |
2021-09-10 | $27.42 | $27.61 | $26.97 | $27.38 | $25.79 | 96,952 |
2021-09-09 | $26.70 | $27.11 | $26.50 | $27.01 | $25.44 | 683,654 |
2021-09-08 | $26.49 | $26.94 | $26.29 | $26.60 | $25.06 | 479,878 |
2021-09-07 | $26.77 | $26.96 | $26.61 | $26.70 | $25.15 | 306,728 |
2021-09-03 | $26.82 | $27.00 | $26.77 | $26.77 | $25.22 | 10,241 |
2021-09-02 | $26.56 | $26.76 | $26.47 | $26.49 | $24.95 | 10,122 |
2021-09-01 | $26.90 | $26.90 | $26.56 | $26.64 | $25.10 | 13,124 |
2021-08-31 | $26.59 | $26.88 | $26.56 | $26.88 | $25.32 | 19,145 |
2021-08-30 | $26.42 | $26.52 | $26.40 | $26.45 | $24.91 | 20,527 |
2021-08-27 | $25.76 | $26.55 | $25.76 | $26.55 | $25.01 | 11,028 |
2021-08-26 | $25.87 | $25.89 | $25.70 | $25.72 | $24.23 | 8,382 |
2021-08-25 | $26.17 | $26.35 | $25.84 | $26.07 | $24.56 | 9,418 |
2021-08-24 | $25.51 | $26.11 | $25.42 | $26.00 | $24.49 | 25,774 |
2021-08-23 | $24.16 | $25.39 | $24.16 | $25.30 | $23.83 | 47,056 |
2021-08-20 | $24.05 | $24.25 | $23.88 | $24.16 | $22.76 | 22,984 |
2021-08-19 | $24.87 | $24.87 | $23.93 | $23.93 | $22.54 | 387,712 |
2021-08-18 | $25.51 | $25.51 | $25.09 | $25.15 | $23.69 | 21,182 |
2021-08-17 | $25.98 | $25.98 | $25.41 | $25.57 | $24.09 | 330,389 |
2021-08-16 | $26.10 | $26.25 | $26.01 | $26.18 | $24.66 | 12,914 |
2021-08-13 | $26.60 | $26.81 | $26.42 | $26.55 | $25.01 | 19,849 |
2021-08-12 | $26.42 | $26.55 | $26.10 | $26.55 | $25.01 | 171,177 |
2021-08-11 | $26.31 | $26.41 | $26.18 | $26.33 | $24.80 | 7,468 |
2021-08-10 | $25.90 | $26.43 | $25.90 | $26.20 | $24.68 | 8,515 |
2021-08-09 | $26.19 | $26.23 | $25.84 | $25.88 | $24.38 | 27,540 |
2021-08-06 | $26.47 | $26.54 | $26.19 | $26.38 | $24.85 | 210,418 |
2021-08-05 | $26.46 | $26.59 | $26.30 | $26.39 | $24.86 | 43,734 |
2021-08-04 | $26.86 | $26.93 | $26.46 | $26.50 | $24.96 | 22,548 |
2021-08-03 | $27.11 | $27.15 | $26.87 | $26.92 | $25.36 | 21,639 |
2021-08-02 | $27.09 | $27.78 | $26.98 | $27.02 | $25.45 | 36,475 |
2021-07-30 | $28.70 | $28.80 | $26.54 | $26.85 | $25.29 | 123,472 |
2021-07-29 | $29.25 | $29.41 | $28.98 | $28.99 | $27.31 | 36,190 |
2021-07-28 | $28.52 | $28.95 | $28.51 | $28.80 | $27.13 | 45,348 |
2021-07-27 | $28.32 | $28.47 | $28.11 | $28.21 | $26.58 | 417,023 |
2021-07-26 | $27.99 | $28.56 | $27.99 | $28.30 | $26.66 | 621,820 |
2021-07-23 | $28.33 | $28.49 | $27.89 | $28.07 | $26.44 | 619,129 |
2021-07-22 | $28.83 | $28.96 | $28.15 | $28.38 | $26.74 | 482,363 |
2021-07-21 | $28.25 | $28.89 | $28.25 | $28.67 | $27.01 | 13,930 |
2021-07-20 | $27.83 | $28.12 | $27.83 | $27.99 | $26.37 | 12,524 |
2021-07-19 | $28.07 | $28.07 | $27.80 | $27.84 | $26.23 | 11,630 |
2021-07-16 | $28.37 | $28.63 | $28.27 | $28.41 | $26.76 | 28,463 |
2021-07-15 | $28.47 | $28.71 | $28.40 | $28.57 | $26.91 | 33,917 |
2021-07-14 | $29.01 | $29.01 | $28.50 | $28.51 | $26.86 | 84,257 |
2021-07-13 | $28.95 | $28.95 | $28.71 | $28.79 | $27.12 | 24,989 |
2021-07-12 | $28.72 | $28.98 | $28.54 | $28.88 | $27.21 | 51,032 |
2021-07-09 | $28.69 | $29.15 | $28.69 | $29.10 | $27.41 | 67,956 |
2021-07-08 | $28.36 | $28.85 | $28.15 | $28.55 | $26.90 | 193,009 |
2021-07-07 | $28.43 | $28.68 | $28.30 | $28.54 | $26.89 | 90,111 |
2021-07-06 | $29.02 | $29.02 | $28.32 | $28.43 | $26.78 | 58,112 |
2021-07-02 | $29.01 | $29.09 | $28.80 | $28.86 | $27.19 | 14,115 |
2021-07-01 | $29.35 | $29.42 | $28.75 | $29.10 | $27.41 | 375,460 |
2021-06-30 | $28.78 | $29.37 | $28.78 | $29.06 | $27.38 | 395,726 |
2021-06-29 | $29.11 | $29.20 | $28.93 | $28.98 | $27.30 | 24,047 |
2021-06-28 | $28.67 | $29.29 | $28.57 | $29.29 | $27.59 | 37,745 |
2021-06-25 | $28.83 | $28.87 | $28.51 | $28.65 | $26.99 | 35,271 |
2021-06-24 | $28.27 | $28.47 | $28.26 | $28.44 | $26.79 | 33,921 |
2021-06-23 | $28.27 | $28.73 | $27.92 | $28.14 | $26.51 | 424,420 |
2021-06-22 | $28.06 | $28.06 | $27.92 | $28.03 | $26.41 | 70,240 |
2021-06-21 | $28.37 | $28.54 | $27.75 | $27.98 | $26.36 | 487,518 |
2021-06-18 | $28.74 | $28.74 | $28.35 | $28.40 | $26.75 | 65,931 |
2021-06-17 | $29.27 | $29.27 | $28.90 | $28.92 | $27.24 | 50,202 |
2021-06-16 | $29.89 | $29.90 | $29.20 | $29.20 | $27.51 | 218,155 |
2021-06-15 | $30.00 | $30.00 | $29.45 | $29.89 | $28.16 | 162,454 |
2021-06-14 | $30.70 | $30.75 | $30.01 | $30.05 | $28.31 | 53,456 |
2021-06-11 | $30.74 | $31.05 | $30.70 | $30.90 | $29.11 | 123,987 |
2021-06-10 | $30.86 | $31.22 | $30.59 | $30.80 | $29.02 | 381,441 |
2021-06-09 | $31.70 | $31.70 | $30.38 | $30.50 | $28.49 | 194,128 |
2021-06-08 | $31.85 | $32.05 | $30.76 | $31.62 | $29.54 | 143,921 |
2021-06-07 | $34.00 | $34.00 | $31.45 | $31.78 | $29.69 | 573,281 |
2021-06-04 | $33.38 | $34.81 | $33.29 | $34.72 | $32.43 | 79,333 |
2021-06-03 | $32.82 | $33.33 | $32.58 | $33.23 | $31.04 | 115,515 |
2021-06-02 | $32.98 | $33.52 | $32.82 | $33.45 | $31.25 | 40,193 |
2021-06-01 | $33.43 | $33.57 | $32.97 | $33.08 | $30.90 | 54,287 |
2021-05-28 | $31.71 | $33.19 | $31.69 | $32.91 | $30.74 | 102,077 |
2021-05-27 | $31.55 | $31.91 | $31.51 | $31.66 | $29.58 | 19,187 |
2021-05-26 | $31.62 | $31.73 | $31.41 | $31.45 | $29.38 | 21,352 |
2021-05-25 | $31.91 | $31.92 | $31.46 | $31.54 | $29.46 | 28,919 |
2021-05-24 | $32.57 | $32.62 | $31.95 | $31.98 | $29.87 | 33,272 |
2021-05-21 | $33.72 | $33.72 | $32.28 | $32.58 | $30.44 | 46,951 |
2021-05-20 | $33.55 | $33.67 | $33.50 | $33.66 | $31.44 | 18,101 |
2021-05-19 | $33.93 | $34.04 | $33.42 | $33.51 | $31.30 | 27,074 |
2021-05-18 | $35.34 | $35.37 | $34.56 | $34.56 | $32.28 | 19,198 |
2021-05-17 | $35.12 | $35.35 | $34.93 | $35.09 | $32.78 | 39,967 |
2021-05-14 | $35.31 | $35.41 | $35.04 | $35.38 | $33.05 | 18,432 |
2021-05-13 | $35.34 | $35.40 | $34.95 | $35.02 | $32.71 | 32,896 |
2021-05-12 | $34.75 | $35.45 | $34.75 | $35.19 | $32.87 | 45,208 |
2021-05-11 | $34.44 | $34.90 | $34.00 | $34.90 | $32.60 | 216,062 |
2021-05-10 | $33.63 | $35.13 | $33.63 | $34.90 | $32.60 | 22,677 |
2021-05-07 | $32.22 | $33.21 | $32.22 | $33.07 | $30.89 | 169,329 |
2021-05-06 | $31.87 | $32.01 | $31.77 | $31.90 | $29.80 | 21,601 |
2021-05-05 | $31.77 | $32.08 | $31.76 | $31.86 | $29.76 | 28,016 |
2021-05-04 | $31.95 | $31.98 | $31.45 | $31.71 | $29.62 | 82,369 |
2021-05-03 | $31.97 | $32.15 | $31.93 | $31.96 | $29.86 | 37,514 |
2021-04-30 | $31.48 | $32.16 | $31.48 | $31.73 | $29.64 | 34,750 |
2021-04-29 | $31.70 | $32.03 | $31.70 | $31.95 | $29.85 | 112,234 |
2021-04-28 | $31.70 | $31.89 | $31.40 | $31.75 | $29.66 | 59,844 |
2021-04-27 | $32.00 | $32.01 | $31.63 | $31.77 | $29.68 | 34,892 |
2021-04-26 | $31.82 | $32.05 | $31.38 | $31.88 | $29.78 | 274,816 |
2021-04-23 | $31.62 | $31.95 | $31.61 | $31.84 | $29.74 | 37,096 |
2021-04-22 | $32.72 | $32.72 | $31.51 | $31.53 | $29.45 | 474,259 |
2021-04-21 | $32.67 | $33.08 | $32.58 | $32.94 | $30.77 | 423,911 |
2021-04-20 | $34.31 | $34.31 | $32.81 | $32.84 | $30.68 | 354,257 |
2021-04-19 | $35.80 | $35.80 | $34.25 | $34.40 | $32.14 | 262,122 |
2021-04-16 | $35.60 | $35.95 | $35.60 | $35.83 | $33.47 | 27,715 |
2021-04-15 | $35.53 | $35.67 | $35.33 | $35.65 | $33.30 | 45,970 |
2021-04-14 | $35.88 | $35.90 | $35.15 | $35.18 | $32.86 | 72,299 |
2021-04-13 | $35.70 | $35.86 | $35.65 | $35.70 | $33.35 | 3,224 |
2021-04-12 | $35.41 | $35.91 | $35.15 | $35.72 | $33.37 | 43,692 |
2021-04-09 | $36.50 | $36.59 | $36.03 | $36.24 | $33.86 | 26,618 |
2021-04-08 | $36.07 | $36.85 | $36.07 | $36.77 | $34.35 | 174,000 |
2021-04-07 | $35.65 | $36.03 | $35.59 | $35.82 | $33.46 | 37,787 |
2021-04-06 | $35.40 | $35.77 | $35.37 | $35.74 | $33.39 | 23,815 |
2021-04-05 | $34.79 | $35.00 | $34.76 | $34.90 | $32.60 | 10,422 |
2021-04-01 | $34.20 | $34.64 | $34.19 | $34.64 | $32.36 | 59,173 |
2021-03-31 | $33.98 | $34.20 | $33.82 | $34.00 | $31.76 | 30,074 |
2021-03-30 | $33.76 | $34.05 | $33.66 | $34.00 | $31.76 | 37,055 |
2021-03-29 | $34.12 | $34.17 | $33.49 | $33.81 | $31.58 | 245,536 |
2021-03-26 | $33.87 | $34.38 | $33.87 | $34.36 | $32.10 | 37,749 |
2021-03-25 | $33.67 | $33.76 | $33.30 | $33.64 | $31.43 | 29,721 |
2021-03-24 | $34.14 | $34.40 | $33.89 | $33.90 | $31.67 | 125,820 |
2021-03-23 | $35.19 | $35.20 | $34.11 | $34.23 | $31.98 | 213,112 |
2021-03-22 | $35.39 | $35.53 | $35.37 | $35.37 | $33.04 | 1,333 |
2021-03-19 | $35.72 | $35.79 | $35.68 | $35.73 | $33.38 | 4,071 |
2021-03-18 | $36.13 | $36.13 | $35.76 | $35.76 | $33.41 | 1,447 |
2021-03-17 | $35.98 | $36.47 | $35.80 | $36.32 | $33.93 | 8,376 |
2021-03-16 | $36.34 | $36.36 | $36.24 | $36.30 | $33.91 | 6,361 |
2021-03-15 | $36.88 | $36.88 | $36.43 | $36.67 | $34.26 | 2,227 |
2021-03-12 | $36.45 | $36.87 | $36.45 | $36.87 | $34.44 | 5,157 |
2021-03-11 | $37.17 | $37.17 | $36.73 | $36.85 | $34.42 | 24,267 |
2021-03-10 | $36.30 | $36.60 | $36.07 | $36.58 | $34.17 | 73,765 |
2021-03-09 | $36.03 | $36.32 | $35.90 | $36.24 | $33.85 | 120,893 |
2021-03-08 | $36.12 | $36.33 | $35.76 | $35.76 | $33.41 | 49,859 |
2021-03-05 | $36.70 | $36.70 | $35.32 | $36.01 | $33.64 | 378,139 |
2021-03-04 | $37.22 | $37.22 | $36.15 | $36.57 | $34.16 | 16,784 |
2021-03-03 | $37.39 | $37.67 | $37.38 | $37.50 | $35.03 | 1,613 |
2021-03-02 | $37.64 | $37.64 | $37.16 | $37.38 | $34.92 | 24,249 |
2021-03-01 | $37.86 | $37.86 | $37.18 | $37.23 | $34.78 | 42,342 |
2021-02-26 | $38.03 | $38.03 | $37.04 | $37.07 | $34.63 | 43,360 |
2021-02-25 | $38.99 | $38.99 | $38.32 | $38.32 | $35.80 | 5,348 |
2021-02-24 | $38.66 | $39.01 | $38.50 | $38.89 | $36.33 | 10,346 |
2021-02-23 | $38.61 | $38.97 | $38.45 | $38.97 | $36.40 | 3,591 |
2021-02-22 | $38.30 | $39.06 | $38.30 | $38.72 | $36.17 | 25,122 |
2021-02-19 | $37.91 | $38.31 | $37.91 | $38.18 | $35.67 | 21,028 |
2021-02-18 | $37.91 | $37.91 | $37.52 | $37.66 | $35.18 | 29,754 |
2021-02-17 | $37.43 | $38.16 | $37.43 | $38.02 | $35.52 | 10,023 |
2021-02-16 | $38.00 | $38.06 | $37.71 | $37.71 | $35.23 | 11,031 |
2021-02-12 | $37.22 | $37.66 | $37.05 | $37.66 | $35.18 | 11,558 |
2021-02-11 | $38.00 | $38.00 | $37.14 | $37.22 | $34.77 | 82,511 |
2021-02-10 | $37.64 | $37.91 | $37.50 | $37.71 | $35.23 | 22,713 |
2021-02-09 | $36.78 | $37.40 | $36.77 | $37.40 | $34.94 | 40,457 |
2021-02-08 | $36.60 | $36.94 | $36.60 | $36.90 | $34.47 | 13,730 |
2021-02-05 | $35.86 | $36.82 | $35.52 | $36.40 | $34.00 | 750,514 |
2021-02-04 | $35.14 | $35.28 | $35.14 | $35.28 | $32.96 | 1,907 |
2021-02-03 | $35.54 | $35.54 | $35.13 | $35.18 | $32.86 | 24,781 |
2021-02-02 | $35.13 | $35.36 | $35.04 | $35.30 | $32.97 | 26,309 |
2021-02-01 | $35.70 | $36.02 | $35.32 | $35.80 | $33.44 | 8,281 |
2021-01-29 | $34.28 | $35.03 | $34.22 | $34.32 | $32.06 | 25,949 |
2021-01-28 | $34.37 | $34.64 | $34.23 | $34.64 | $32.36 | 1,904 |
2021-01-27 | $34.11 | $34.28 | $34.03 | $34.12 | $31.87 | 11,873 |
2021-01-26 | $34.83 | $35.21 | $34.83 | $34.84 | $32.55 | 46,067 |
2021-01-25 | $35.42 | $35.48 | $34.84 | $35.00 | $32.70 | 23,414 |
2021-01-22 | $35.09 | $35.34 | $35.07 | $35.26 | $32.94 | 20,010 |
2021-01-21 | $35.71 | $35.71 | $35.43 | $35.65 | $33.30 | 3,381 |
2021-01-20 | $35.63 | $35.70 | $35.55 | $35.70 | $33.35 | 2,123 |
2021-01-19 | $35.39 | $35.39 | $35.21 | $35.26 | $32.94 | 23,075 |
2021-01-15 | $35.32 | $35.35 | $34.91 | $34.91 | $32.61 | 11,728 |
2021-01-14 | $35.59 | $35.98 | $35.59 | $35.67 | $33.32 | 13,063 |
2021-01-13 | $35.95 | $35.95 | $35.57 | $35.69 | $33.34 | 5,006 |
2021-01-12 | $35.95 | $35.98 | $35.82 | $35.95 | $33.58 | 14,682 |
2021-01-11 | $35.85 | $36.13 | $35.75 | $35.95 | $33.58 | 11,804 |
2021-01-08 | $36.21 | $36.33 | $35.82 | $36.20 | $33.82 | 8,531 |
2021-01-07 | $35.90 | $36.49 | $35.81 | $36.37 | $33.97 | 3,690 |
2021-01-06 | $35.51 | $35.90 | $35.51 | $35.57 | $33.23 | 12,746 |
2021-01-05 | $35.20 | $35.49 | $35.20 | $35.47 | $33.13 | 3,800 |
2021-01-04 | $35.71 | $35.71 | $34.90 | $35.10 | $32.79 | 16,647 |
2020-12-31 | $35.04 | $35.04 | $34.45 | $34.68 | $32.40 | 7,471 |
2020-12-30 | $34.70 | $35.00 | $34.70 | $35.00 | $32.70 | 3,898 |
2020-12-29 | $34.55 | $34.94 | $34.53 | $34.59 | $32.31 | 6,037 |
2020-12-28 | $34.57 | $34.78 | $34.46 | $34.54 | $32.27 | 9,875 |
2020-12-24 | $34.60 | $34.60 | $34.50 | $34.50 | $32.23 | 495 |
2020-12-23 | $34.00 | $34.73 | $33.76 | $34.44 | $32.17 | 32,214 |
2020-12-22 | $34.25 | $34.25 | $33.82 | $33.97 | $31.73 | 39,806 |
2020-12-21 | $33.71 | $34.65 | $33.71 | $34.41 | $32.14 | 17,074 |
2020-12-18 | $34.81 | $34.88 | $34.66 | $34.82 | $32.53 | 8,409 |
2020-12-17 | $34.92 | $34.92 | $34.73 | $34.85 | $32.55 | 21,194 |
2020-12-16 | $34.31 | $34.50 | $34.03 | $34.50 | $32.23 | 13,675 |
2020-12-15 | $33.79 | $34.18 | $33.71 | $33.99 | $31.75 | 22,458 |
2020-12-14 | $33.87 | $33.90 | $33.39 | $33.39 | $31.19 | 2,854 |
2020-12-11 | $34.05 | $34.41 | $33.79 | $33.81 | $31.41 | 58,969 |
2020-12-10 | $34.10 | $34.43 | $34.10 | $34.41 | $31.97 | 22,504 |
2020-12-09 | $34.35 | $34.53 | $33.92 | $34.24 | $31.81 | 11,706 |
2020-12-08 | $34.27 | $34.38 | $34.20 | $34.34 | $31.90 | 5,293 |
2020-12-07 | $34.61 | $34.62 | $34.24 | $34.30 | $31.87 | 17,097 |
2020-12-04 | $34.40 | $34.53 | $34.30 | $34.45 | $32.01 | 318,875 |
2020-12-03 | $34.20 | $34.51 | $34.12 | $34.37 | $31.93 | 330,702 |
2020-12-02 | $33.61 | $34.20 | $33.60 | $34.09 | $31.67 | 341,491 |
2020-12-01 | $34.00 | $34.00 | $33.40 | $33.99 | $31.58 | 181,798 |
2020-11-30 | $33.27 | $33.48 | $33.14 | $33.40 | $31.03 | 33,568 |
2020-11-27 | $33.20 | $33.55 | $33.12 | $33.55 | $31.17 | 4,406 |
2020-11-25 | $32.87 | $33.25 | $32.87 | $33.10 | $30.75 | 2,112 |
2020-11-24 | $32.14 | $32.93 | $32.14 | $32.93 | $30.59 | 5,921 |
2020-11-23 | $31.64 | $32.06 | $31.46 | $32.06 | $29.79 | 18,628 |
2020-11-20 | $31.74 | $31.83 | $31.41 | $31.83 | $29.57 | 13,190 |
2020-11-19 | $31.43 | $31.72 | $31.39 | $31.48 | $29.25 | 15,777 |
2020-11-18 | $31.38 | $31.77 | $31.38 | $31.76 | $29.51 | 11,459 |
2020-11-17 | $30.67 | $31.46 | $30.64 | $31.46 | $29.23 | 266,041 |
2020-11-16 | $30.48 | $30.65 | $30.15 | $30.65 | $28.48 | 314,330 |
2020-11-13 | $30.58 | $30.72 | $30.38 | $30.59 | $28.42 | 158,572 |
2020-11-12 | $30.20 | $30.34 | $29.92 | $29.93 | $27.81 | 158,313 |
2020-11-11 | $29.93 | $30.32 | $29.93 | $30.32 | $28.17 | 156,332 |
2020-11-10 | $30.58 | $30.58 | $29.69 | $29.89 | $27.77 | 18,181 |
2020-11-09 | $31.30 | $32.21 | $31.06 | $31.95 | $29.68 | 4,562 |
2020-11-06 | $30.46 | $30.85 | $30.40 | $30.85 | $28.66 | 51,828 |
2020-11-05 | $30.30 | $30.45 | $30.30 | $30.45 | $28.29 | 561 |
2020-11-04 | $30.01 | $30.14 | $29.57 | $29.57 | $27.47 | 1,234 |
2020-11-03 | $29.84 | $30.22 | $29.84 | $30.18 | $28.04 | 9,560 |
2020-11-02 | $29.42 | $29.93 | $29.42 | $29.70 | $27.59 | 7,298 |
2020-10-30 | $29.37 | $29.37 | $29.18 | $29.30 | $27.22 | 566 |
2020-10-29 | $29.55 | $29.55 | $29.30 | $29.32 | $27.24 | 1,048 |
2020-10-28 | $29.68 | $29.68 | $29.20 | $29.41 | $27.33 | 3,679 |
2020-10-27 | $30.09 | $30.57 | $30.09 | $30.57 | $28.40 | 14,324 |
2020-10-26 | $30.33 | $30.33 | $30.06 | $30.22 | $28.08 | 997 |
2020-10-23 | $30.40 | $30.53 | $30.35 | $30.53 | $28.37 | 2,349 |
2020-10-22 | $30.52 | $30.53 | $30.15 | $30.32 | $28.17 | 1,152 |
2020-10-21 | $30.32 | $30.56 | $30.30 | $30.30 | $28.15 | 1,602 |
2020-10-20 | $29.78 | $30.03 | $29.72 | $29.74 | $27.63 | 27,507 |
2020-10-19 | $29.99 | $30.20 | $29.52 | $29.58 | $27.48 | 6,183 |
2020-10-16 | $30.11 | $30.30 | $29.81 | $30.05 | $27.92 | 43,704 |
2020-10-15 | $29.32 | $29.91 | $29.32 | $29.82 | $27.71 | 8,223 |
2020-10-14 | $29.98 | $30.43 | $29.90 | $29.91 | $27.79 | 86,343 |
2020-10-13 | $29.86 | $30.49 | $29.79 | $30.22 | $28.08 | 408,250 |
2020-10-12 | $29.90 | $30.14 | $29.83 | $30.13 | $27.99 | 1,674 |
2020-10-09 | $29.82 | $30.30 | $29.82 | $30.00 | $27.87 | 3,494 |
2020-10-08 | $29.62 | $29.73 | $29.44 | $29.73 | $27.63 | 13,429 |
2020-10-07 | $29.55 | $29.66 | $29.42 | $29.42 | $27.33 | 3,094 |
2020-10-06 | $29.88 | $29.99 | $29.43 | $29.45 | $27.36 | 15,436 |
2020-10-05 | $29.80 | $29.81 | $29.69 | $29.69 | $27.58 | 3,039 |
2020-10-02 | $28.97 | $29.52 | $28.97 | $29.39 | $27.31 | 7,743 |
2020-10-01 | $29.58 | $29.79 | $29.30 | $29.31 | $27.23 | 15,783 |
2020-09-30 | $29.44 | $29.61 | $29.44 | $29.50 | $27.41 | 3,296 |
2020-09-29 | $29.04 | $29.39 | $29.04 | $29.31 | $27.23 | 1,669 |
2020-09-28 | $29.56 | $29.84 | $29.21 | $29.29 | $27.21 | 18,137 |
2020-09-25 | $28.85 | $29.13 | $28.77 | $29.13 | $27.07 | 1,917 |
2020-09-24 | $29.24 | $29.24 | $29.01 | $29.04 | $26.98 | 4,789 |
2020-09-23 | $29.32 | $29.46 | $28.63 | $28.63 | $26.60 | 9,967 |
2020-09-22 | $29.43 | $29.70 | $29.43 | $29.70 | $27.60 | 1,111 |
2020-09-21 | $29.91 | $29.91 | $29.47 | $29.54 | $27.45 | 2,631 |
2020-09-18 | $30.30 | $30.33 | $30.04 | $30.21 | $28.07 | 15,324 |
2020-09-17 | $30.15 | $30.45 | $30.15 | $30.22 | $28.08 | 16,861 |
2020-09-16 | $30.23 | $30.49 | $30.12 | $30.16 | $28.02 | 18,635 |
2020-09-15 | $30.69 | $30.69 | $30.09 | $30.11 | $27.97 | 23,522 |
2020-09-14 | $30.64 | $30.64 | $30.29 | $30.35 | $28.20 | 9,251 |
2020-09-11 | $30.51 | $30.51 | $29.99 | $30.06 | $27.93 | 6,272 |
2020-09-10 | $30.79 | $31.00 | $30.36 | $30.36 | $28.21 | 7,234 |
2020-09-09 | $30.80 | $31.16 | $30.80 | $31.03 | $28.83 | 11,268 |
2020-09-08 | $30.71 | $30.89 | $30.44 | $30.67 | $28.49 | 3,264 |
2020-09-04 | $31.11 | $31.15 | $31.11 | $31.11 | $28.90 | 1,523 |
2020-09-03 | $31.43 | $31.55 | $31.04 | $31.21 | $28.99 | 13,327 |
2020-09-02 | $31.61 | $31.83 | $31.31 | $31.57 | $29.33 | 19,688 |
2020-09-01 | $31.65 | $31.97 | $31.49 | $31.52 | $29.28 | 27,218 |
2020-08-31 | $31.08 | $31.61 | $31.08 | $31.49 | $29.26 | 18,525 |
2020-08-28 | $31.00 | $31.44 | $31.00 | $31.40 | $29.17 | 15,430 |
2020-08-27 | $30.69 | $30.88 | $30.42 | $30.62 | $28.45 | 14,794 |
2020-08-26 | $30.21 | $30.86 | $30.19 | $30.81 | $28.63 | 12,033 |
2020-08-25 | $30.60 | $30.60 | $30.25 | $30.53 | $28.36 | 4,217 |
2020-08-24 | $30.54 | $30.74 | $30.42 | $30.65 | $28.48 | 3,439 |
2020-08-21 | $30.76 | $30.91 | $30.49 | $30.71 | $28.53 | 19,090 |
2020-08-20 | $30.69 | $31.01 | $30.69 | $30.96 | $28.76 | 9,764 |
2020-08-19 | $31.17 | $31.17 | $31.02 | $31.03 | $28.83 | 715 |
2020-08-18 | $31.50 | $31.63 | $31.31 | $31.41 | $29.18 | 12,897 |
2020-08-17 | $31.29 | $31.49 | $31.25 | $31.33 | $29.11 | 6,562 |
2020-08-14 | $31.02 | $31.10 | $30.88 | $31.03 | $28.83 | 2,167 |
2020-08-13 | $30.85 | $31.14 | $30.85 | $30.97 | $28.77 | 3,143 |
2020-08-12 | $30.32 | $30.65 | $30.32 | $30.61 | $28.44 | 4,426 |
2020-08-11 | $30.50 | $30.60 | $30.05 | $30.10 | $27.96 | 21,384 |
2020-08-10 | $31.14 | $31.14 | $30.96 | $30.96 | $28.77 | 1,937 |
2020-08-07 | $30.69 | $31.08 | $30.69 | $31.08 | $28.88 | 4,269 |
2020-08-06 | $31.37 | $31.48 | $31.33 | $31.34 | $29.11 | 4,778 |
2020-08-05 | $31.18 | $31.22 | $31.18 | $31.22 | $29.00 | 623 |
2020-08-04 | $30.44 | $30.44 | $30.12 | $30.36 | $28.21 | 905 |
2020-08-03 | $30.39 | $30.56 | $30.21 | $30.36 | $28.21 | 7,719 |
2020-07-31 | $30.68 | $30.68 | $30.43 | $30.51 | $28.35 | 123,233 |
2020-07-30 | $30.50 | $30.72 | $30.43 | $30.56 | $28.40 | 3,508 |
2020-07-29 | $30.70 | $31.11 | $30.57 | $31.11 | $28.90 | 5,450 |
2020-07-28 | $30.41 | $30.81 | $30.41 | $30.47 | $28.31 | 11,306 |
2020-07-27 | $30.08 | $30.98 | $30.08 | $30.97 | $28.77 | 6,482 |
2020-07-24 | $29.95 | $30.04 | $29.95 | $30.02 | $27.89 | 761 |
2020-07-23 | $30.08 | $30.14 | $29.67 | $29.70 | $27.59 | 11,928 |
2020-07-22 | $30.06 | $30.10 | $29.71 | $30.10 | $27.97 | 9,299 |
2020-07-21 | $29.82 | $30.01 | $29.82 | $29.89 | $27.77 | 5,311 |
2020-07-20 | $28.97 | $29.44 | $28.97 | $29.42 | $27.33 | 7,243 |
2020-07-17 | $28.75 | $28.99 | $28.70 | $28.94 | $26.89 | 1,110 |
2020-07-16 | $28.88 | $28.89 | $28.80 | $28.80 | $26.76 | 1,883 |
2020-07-15 | $28.85 | $28.87 | $28.77 | $28.87 | $26.82 | 1,590 |
2020-07-14 | $28.25 | $28.58 | $28.25 | $28.57 | $26.54 | 2,100 |
2020-07-13 | $28.77 | $28.97 | $28.37 | $28.37 | $26.36 | 2,441 |
2020-07-10 | $28.54 | $28.83 | $28.46 | $28.73 | $26.69 | 21,380 |
2020-07-09 | $28.62 | $28.69 | $28.43 | $28.54 | $26.52 | 9,039 |
2020-07-08 | $29.00 | $29.07 | $28.47 | $28.81 | $26.77 | 28,095 |
2020-07-07 | $28.60 | $28.77 | $28.59 | $28.76 | $26.72 | 6,000 |
2020-07-06 | $28.69 | $28.79 | $28.38 | $28.38 | $26.37 | 19,730 |
2020-07-02 | $28.59 | $28.67 | $28.06 | $28.07 | $26.08 | 16,240 |
2020-07-01 | $28.57 | $28.60 | $28.23 | $28.23 | $26.23 | 15,212 |
2020-06-30 | $28.04 | $28.53 | $28.04 | $28.43 | $26.41 | 10,697 |
2020-06-29 | $28.11 | $28.24 | $28.04 | $28.24 | $26.24 | 1,264 |
2020-06-26 | $28.15 | $28.20 | $28.04 | $28.18 | $26.18 | 13,336 |
2020-06-25 | $28.54 | $28.54 | $28.03 | $28.07 | $26.08 | 17,310 |
2020-06-24 | $28.33 | $28.55 | $28.07 | $28.54 | $26.52 | 25,963 |
2020-06-23 | $28.70 | $28.90 | $28.69 | $28.84 | $26.79 | 9,307 |
2020-06-22 | $28.94 | $29.00 | $28.58 | $28.58 | $26.55 | 1,769 |
2020-06-19 | $28.79 | $28.92 | $28.48 | $28.48 | $26.46 | 4,319 |
2020-06-18 | $28.55 | $28.55 | $28.14 | $28.14 | $26.14 | 2,590 |
2020-06-17 | $28.93 | $28.95 | $28.71 | $28.71 | $26.67 | 2,867 |
2020-06-16 | $29.27 | $29.30 | $28.68 | $28.68 | $26.65 | 5,542 |
2020-06-15 | $28.24 | $28.99 | $28.24 | $28.67 | $26.64 | 6,833 |
2020-06-12 | $29.33 | $29.33 | $28.76 | $29.06 | $26.55 | 24,884 |
2020-06-11 | $29.41 | $29.41 | $28.42 | $28.48 | $26.02 | 9,268 |
2020-06-10 | $30.13 | $30.37 | $29.87 | $30.31 | $27.70 | 13,526 |
2020-06-09 | $29.99 | $30.40 | $29.88 | $30.01 | $27.42 | 17,038 |
2020-06-08 | $30.24 | $30.63 | $30.24 | $30.35 | $27.73 | 20,812 |
2020-06-05 | $29.90 | $30.30 | $29.68 | $30.30 | $27.69 | 21,979 |
2020-06-04 | $29.05 | $29.18 | $28.73 | $28.92 | $26.43 | 11,440 |
2020-06-03 | $28.40 | $28.95 | $28.38 | $28.93 | $26.44 | 4,959 |
2020-06-02 | $28.07 | $28.29 | $27.92 | $28.03 | $25.61 | 4,243 |
2020-06-01 | $27.64 | $28.03 | $27.59 | $27.78 | $25.38 | 15,195 |
2020-05-29 | $27.52 | $27.52 | $27.16 | $27.30 | $24.95 | 1,648 |
2020-05-28 | $27.33 | $27.69 | $27.11 | $27.21 | $24.86 | 33,533 |
2020-05-27 | $27.35 | $27.35 | $26.88 | $27.23 | $24.88 | 7,306 |
2020-05-26 | $27.35 | $27.56 | $27.16 | $27.21 | $24.86 | 6,668 |
2020-05-22 | $27.00 | $27.24 | $26.96 | $26.96 | $24.64 | 10,227 |
2020-05-21 | $27.38 | $27.40 | $27.38 | $27.40 | $25.04 | 1,958 |
2020-05-20 | $27.32 | $27.76 | $27.10 | $27.48 | $25.11 | 5,082 |
2020-05-19 | $26.94 | $27.16 | $26.60 | $26.60 | $24.31 | 27,025 |
2020-05-18 | $26.73 | $27.15 | $26.73 | $27.08 | $24.75 | 15,356 |
2020-05-15 | $25.21 | $26.05 | $25.21 | $26.01 | $23.77 | 11,758 |
2020-05-14 | $25.34 | $25.63 | $25.34 | $25.52 | $23.32 | 2,494 |
2020-05-13 | $26.33 | $26.66 | $25.54 | $25.54 | $23.34 | 44,025 |
2020-05-12 | $26.44 | $26.65 | $26.05 | $26.06 | $23.81 | 37,162 |
2020-05-11 | $26.35 | $26.46 | $26.05 | $26.40 | $24.12 | 2,671 |
2020-05-08 | $26.75 | $26.75 | $26.19 | $26.57 | $24.28 | 32,799 |
2020-05-07 | $25.90 | $26.51 | $25.74 | $26.36 | $24.09 | 21,968 |
2020-05-06 | $26.13 | $26.13 | $25.77 | $25.86 | $23.63 | 6,993 |
2020-05-05 | $25.89 | $26.04 | $25.87 | $25.98 | $23.74 | 5,363 |
2020-05-04 | $24.87 | $25.63 | $24.87 | $25.54 | $23.34 | 12,408 |
2020-05-01 | $25.39 | $25.39 | $24.81 | $24.87 | $22.73 | 11,819 |
2020-04-30 | $25.75 | $25.75 | $25.28 | $25.28 | $23.10 | 6,794 |
2020-04-29 | $25.80 | $25.80 | $25.24 | $25.72 | $23.50 | 66,884 |
2020-04-28 | $24.82 | $24.97 | $24.79 | $24.79 | $22.65 | 1,487 |
2020-04-27 | $24.52 | $24.79 | $24.44 | $24.59 | $22.47 | 46,889 |
2020-04-24 | $24.79 | $24.96 | $24.50 | $24.54 | $22.42 | 48,772 |
2020-04-23 | $24.97 | $25.25 | $24.53 | $24.61 | $22.49 | 35,150 |
2020-04-22 | $24.50 | $24.50 | $24.30 | $24.40 | $22.30 | 34,365 |
2020-04-21 | $23.90 | $24.28 | $23.82 | $23.94 | $21.88 | 16,520 |
2020-04-20 | $24.88 | $25.19 | $24.48 | $24.51 | $22.40 | 39,587 |
2020-04-17 | $24.89 | $24.90 | $24.65 | $24.85 | $22.71 | 2,693 |
2020-04-16 | $24.55 | $24.71 | $24.27 | $24.71 | $22.58 | 17,293 |
2020-04-15 | $24.44 | $24.53 | $24.05 | $24.53 | $22.41 | 4,649 |
2020-04-14 | $24.97 | $25.02 | $24.82 | $25.02 | $22.86 | 16,171 |
2020-04-13 | $23.89 | $24.75 | $23.48 | $24.63 | $22.51 | 29,769 |
2020-04-09 | $23.77 | $24.66 | $23.77 | $24.13 | $22.05 | 5,351 |
2020-04-08 | $23.30 | $23.45 | $23.04 | $23.39 | $21.37 | 19,911 |
2020-04-07 | $23.15 | $23.84 | $23.02 | $23.02 | $21.04 | 28,099 |
2020-04-06 | $22.45 | $22.79 | $22.39 | $22.60 | $20.65 | 35,160 |
2020-04-03 | $22.80 | $22.81 | $21.85 | $21.87 | $19.98 | 10,228 |
2020-04-02 | $22.53 | $23.14 | $22.15 | $22.41 | $20.48 | 29,782 |
2020-04-01 | $22.74 | $22.82 | $22.20 | $22.30 | $20.38 | 4,109 |
2020-03-31 | $22.63 | $23.50 | $22.59 | $23.08 | $21.09 | 66,034 |
2020-03-30 | $22.68 | $22.79 | $22.24 | $22.38 | $20.45 | 119,181 |
2020-03-27 | $22.54 | $22.94 | $22.22 | $22.23 | $20.31 | 17,995 |
2020-03-26 | $23.43 | $24.06 | $22.80 | $23.61 | $21.57 | 85,732 |
2020-03-25 | $22.25 | $22.65 | $22.05 | $22.64 | $20.69 | 25,565 |
2020-03-24 | $22.87 | $22.87 | $20.73 | $21.26 | $19.43 | 162,903 |
2020-03-23 | $21.88 | $21.88 | $21.14 | $21.14 | $19.32 | 41,921 |
2020-03-20 | $23.13 | $23.13 | $21.63 | $21.72 | $19.85 | 22,297 |
2020-03-19 | $21.73 | $22.79 | $21.21 | $22.19 | $20.28 | 11,370 |
2020-03-18 | $22.64 | $23.40 | $21.51 | $21.51 | $19.66 | 29,179 |
2020-03-17 | $23.81 | $24.69 | $23.73 | $24.28 | $22.19 | 15,957 |
2020-03-16 | $22.42 | $24.43 | $22.42 | $23.11 | $21.12 | 50,710 |
2020-03-13 | $25.78 | $25.78 | $24.55 | $25.50 | $23.30 | 146,628 |
2020-03-12 | $25.72 | $26.60 | $24.57 | $24.85 | $22.71 | 194,209 |
2020-03-11 | $29.59 | $29.75 | $28.15 | $28.19 | $25.76 | 50,765 |
2020-03-10 | $29.68 | $30.08 | $29.24 | $30.03 | $27.44 | 22,391 |
2020-03-09 | $29.05 | $29.85 | $28.81 | $28.85 | $26.36 | 20,014 |
2020-03-06 | $31.83 | $31.85 | $30.72 | $30.94 | $28.27 | 19,140 |
2020-03-05 | $32.32 | $32.38 | $31.88 | $31.93 | $29.18 | 4,132 |
2020-03-04 | $32.27 | $32.60 | $32.04 | $32.59 | $29.78 | 11,901 |
2020-03-03 | $31.97 | $32.43 | $31.64 | $31.69 | $28.96 | 125,610 |
2020-03-02 | $31.34 | $31.90 | $31.04 | $31.89 | $29.14 | 12,092 |
2020-02-28 | $30.78 | $31.24 | $30.50 | $31.24 | $28.55 | 179,337 |
2020-02-27 | $32.57 | $32.61 | $31.46 | $31.51 | $28.79 | 201,476 |
2020-02-26 | $32.85 | $33.12 | $32.84 | $32.85 | $30.02 | 53,446 |
2020-02-25 | $33.92 | $33.95 | $32.95 | $32.99 | $30.15 | 33,960 |
2020-02-24 | $33.98 | $34.08 | $33.66 | $33.97 | $31.04 | 47,980 |
2020-02-21 | $34.58 | $34.65 | $34.51 | $34.57 | $31.59 | 4,944 |
2020-02-20 | $34.70 | $34.70 | $34.51 | $34.58 | $31.60 | 3,606 |
2020-02-19 | $34.46 | $34.68 | $34.46 | $34.61 | $31.63 | 10,393 |
2020-02-18 | $34.24 | $34.33 | $34.15 | $34.30 | $31.34 | 7,458 |
2020-02-14 | $34.56 | $34.57 | $34.39 | $34.57 | $31.59 | 6,135 |
2020-02-13 | $34.30 | $34.73 | $34.30 | $34.67 | $31.68 | 13,178 |
2020-02-12 | $34.65 | $34.84 | $34.65 | $34.78 | $31.78 | 9,257 |
2020-02-11 | $34.49 | $34.77 | $34.46 | $34.55 | $31.57 | 24,224 |
2020-02-10 | $34.41 | $34.57 | $34.31 | $34.31 | $31.35 | 148,113 |
2020-02-07 | $34.78 | $34.78 | $34.47 | $34.50 | $31.53 | 21,403 |
2020-02-06 | $35.47 | $35.51 | $34.66 | $35.00 | $31.98 | 34,584 |
2020-02-05 | $35.21 | $35.57 | $35.21 | $35.40 | $32.35 | 31,247 |
2020-02-04 | $34.45 | $35.19 | $34.45 | $35.12 | $32.09 | 28,407 |
2020-02-03 | $34.36 | $34.55 | $34.10 | $34.27 | $31.32 | 138,194 |
2020-01-31 | $34.85 | $34.85 | $34.43 | $34.44 | $31.47 | 23,184 |
2020-01-30 | $35.22 | $35.22 | $34.72 | $34.85 | $31.85 | 21,454 |
2020-01-29 | $35.42 | $35.50 | $35.11 | $35.22 | $32.18 | 38,628 |
2020-01-28 | $35.55 | $35.65 | $35.43 | $35.54 | $32.48 | 24,855 |
2020-01-27 | $35.76 | $36.07 | $35.52 | $35.65 | $32.58 | 26,823 |
2020-01-24 | $36.97 | $36.97 | $36.45 | $36.52 | $33.37 | 10,723 |
2020-01-23 | $36.67 | $36.83 | $36.55 | $36.83 | $33.65 | 85,144 |
2020-01-22 | $36.94 | $37.03 | $36.86 | $36.93 | $33.75 | 40,027 |
2020-01-21 | $36.81 | $36.85 | $36.68 | $36.71 | $33.54 | 27,922 |
2020-01-17 | $36.77 | $36.95 | $36.68 | $36.91 | $33.73 | 44,526 |
2020-01-16 | $36.66 | $36.83 | $36.66 | $36.77 | $33.60 | 27,194 |
2020-01-15 | $36.63 | $36.71 | $36.56 | $36.66 | $33.50 | 25,294 |
2020-01-14 | $36.38 | $36.72 | $36.38 | $36.64 | $33.48 | 33,962 |
2020-01-13 | $36.78 | $36.78 | $36.37 | $36.53 | $33.38 | 47,426 |
2020-01-10 | $36.98 | $36.98 | $36.51 | $36.60 | $33.44 | 52,746 |
2020-01-09 | $36.61 | $36.74 | $36.48 | $36.57 | $33.42 | 40,045 |
2020-01-08 | $36.82 | $36.91 | $36.62 | $36.70 | $33.54 | 35,311 |
2020-01-07 | $37.16 | $37.16 | $36.76 | $36.83 | $33.65 | 16,409 |
2020-01-06 | $36.81 | $37.01 | $36.81 | $36.98 | $33.79 | 10,632 |
2020-01-03 | $37.36 | $37.36 | $36.88 | $36.94 | $33.75 | 15,365 |
2020-01-02 | $36.96 | $37.33 | $36.96 | $37.24 | $34.03 | 53,515 |
2019-12-31 | $36.83 | $37.14 | $36.83 | $37.05 | $33.86 | 16,097 |
2019-12-30 | $36.91 | $37.13 | $36.91 | $37.02 | $33.83 | 15,275 |
2019-12-27 | $36.92 | $37.18 | $36.92 | $36.97 | $33.78 | 14,736 |
2019-12-26 | $36.41 | $37.07 | $36.41 | $37.03 | $33.84 | 39,732 |
2019-12-24 | $36.54 | $36.73 | $36.49 | $36.59 | $33.44 | 6,204 |
2019-12-23 | $36.21 | $36.41 | $36.16 | $36.39 | $33.25 | 13,083 |
2019-12-20 | $35.85 | $36.30 | $35.56 | $36.30 | $33.17 | 780,444 |
2019-12-19 | $35.31 | $35.63 | $35.31 | $35.55 | $32.48 | 1,994 |
2019-12-18 | $35.07 | $35.25 | $35.07 | $35.23 | $32.19 | 2,904 |
2019-12-17 | $34.94 | $35.03 | $34.93 | $34.94 | $31.93 | 9,198 |
2019-12-16 | $35.03 | $35.03 | $34.80 | $34.85 | $31.85 | 17,985 |
2019-12-13 | $34.80 | $35.31 | $34.80 | $35.20 | $31.87 | 21,430 |
2019-12-12 | $34.85 | $35.07 | $34.82 | $34.92 | $31.61 | 17,410 |
2019-12-11 | $34.31 | $34.81 | $34.31 | $34.77 | $31.48 | 27,577 |
2019-12-10 | $34.43 | $34.50 | $34.35 | $34.43 | $31.17 | 10,277 |
2019-12-09 | $34.50 | $34.59 | $34.41 | $34.46 | $31.20 | 16,942 |
2019-12-06 | $34.69 | $34.69 | $34.37 | $34.42 | $31.16 | 3,944 |
2019-12-05 | $34.24 | $34.46 | $34.24 | $34.40 | $31.14 | 17,681 |
2019-12-04 | $34.17 | $34.37 | $34.17 | $34.21 | $30.97 | 5,796 |
2019-12-03 | $34.41 | $34.41 | $34.15 | $34.15 | $30.92 | 9,740 |
2019-12-02 | $34.30 | $34.58 | $34.30 | $34.46 | $31.20 | 9,320 |
2019-11-29 | $34.17 | $34.41 | $34.17 | $34.35 | $31.10 | 13,394 |
2019-11-27 | $34.25 | $34.50 | $34.10 | $34.33 | $31.08 | 72,469 |
2019-11-26 | $34.45 | $34.53 | $34.40 | $34.45 | $31.19 | 7,178 |
2019-11-25 | $34.45 | $34.61 | $34.45 | $34.55 | $31.28 | 9,125 |
2019-11-22 | $34.59 | $34.64 | $34.46 | $34.47 | $31.21 | 17,491 |
2019-11-21 | $34.54 | $34.64 | $34.43 | $34.57 | $31.30 | 6,951 |
2019-11-20 | $34.39 | $34.73 | $34.39 | $34.59 | $31.32 | 8,122 |
2019-11-19 | $34.90 | $34.90 | $34.60 | $34.72 | $31.43 | 7,053 |
2019-11-18 | $34.72 | $34.86 | $34.65 | $34.86 | $31.56 | 7,148 |
2019-11-15 | $34.08 | $34.66 | $34.08 | $34.63 | $31.35 | 7,405 |
2019-11-14 | $34.14 | $34.30 | $34.13 | $34.19 | $30.95 | 43,357 |
2019-11-13 | $34.30 | $34.50 | $34.26 | $34.32 | $31.07 | 49,952 |
2019-11-12 | $34.65 | $34.76 | $34.41 | $34.41 | $31.15 | 47,971 |
2019-11-11 | $34.82 | $34.87 | $34.70 | $34.73 | $31.44 | 99,776 |
2019-11-08 | $35.36 | $35.59 | $34.81 | $34.85 | $31.55 | 25,493 |
2019-11-07 | $35.80 | $35.80 | $35.38 | $35.51 | $32.15 | 475,027 |
2019-11-06 | $35.58 | $35.59 | $35.25 | $35.42 | $32.07 | 38,894 |
2019-11-05 | $35.73 | $35.76 | $35.46 | $35.56 | $32.19 | 31,061 |
2019-11-04 | $35.89 | $36.16 | $35.76 | $35.88 | $32.48 | 28,529 |
2019-11-01 | $35.69 | $36.07 | $35.69 | $36.07 | $32.66 | 10,416 |
2019-10-31 | $35.18 | $35.39 | $35.08 | $35.36 | $32.01 | 6,132 |
2019-10-30 | $35.13 | $35.17 | $34.84 | $35.13 | $31.80 | 7,794 |
2019-10-29 | $35.04 | $35.25 | $35.02 | $35.25 | $31.91 | 9,082 |
2019-10-28 | $35.09 | $35.24 | $35.07 | $35.14 | $31.81 | 17,412 |
2019-10-25 | $35.09 | $35.16 | $34.88 | $35.03 | $31.71 | 8,337 |
2019-10-24 | $34.90 | $34.94 | $34.72 | $34.85 | $31.55 | 15,080 |
2019-10-23 | $34.59 | $34.82 | $34.59 | $34.82 | $31.52 | 9,665 |
2019-10-22 | $34.42 | $34.60 | $34.35 | $34.59 | $31.32 | 91,445 |
2019-10-21 | $34.46 | $34.75 | $34.34 | $34.43 | $31.17 | 28,130 |
2019-10-18 | $34.56 | $34.77 | $34.56 | $34.57 | $31.30 | 13,141 |
2019-10-17 | $34.82 | $34.93 | $34.27 | $34.33 | $31.08 | 697,750 |
2019-10-16 | $34.59 | $34.70 | $34.47 | $34.70 | $31.41 | 11,876 |
2019-10-15 | $34.72 | $34.76 | $34.61 | $34.62 | $31.34 | 8,153 |
2019-10-14 | $34.54 | $34.83 | $34.54 | $34.67 | $31.39 | 3,589 |
2019-10-11 | $34.14 | $34.69 | $34.12 | $34.67 | $31.39 | 328,503 |
2019-10-10 | $33.78 | $34.06 | $33.76 | $33.92 | $30.71 | 19,459 |
2019-10-09 | $34.16 | $34.16 | $33.64 | $33.69 | $30.50 | 56,934 |
2019-10-08 | $33.99 | $34.13 | $33.96 | $34.03 | $30.81 | 19,207 |
2019-10-07 | $34.29 | $34.40 | $34.06 | $34.07 | $30.84 | 142,965 |
2019-10-04 | $33.90 | $34.36 | $33.85 | $34.34 | $31.09 | 72,694 |
2019-10-03 | $33.72 | $34.07 | $33.72 | $34.00 | $30.78 | 36,276 |
2019-10-02 | $33.89 | $33.90 | $33.74 | $33.79 | $30.59 | 20,184 |
2019-10-01 | $34.78 | $34.85 | $33.95 | $33.98 | $30.76 | 105,323 |
2019-09-30 | $34.54 | $35.13 | $34.54 | $35.06 | $31.74 | 29,182 |
2019-09-27 | $34.70 | $35.06 | $34.70 | $35.01 | $31.70 | 12,844 |
2019-09-26 | $34.66 | $35.02 | $34.54 | $34.93 | $31.62 | 733,576 |
2019-09-25 | $34.58 | $34.61 | $34.46 | $34.59 | $31.32 | 22,605 |
2019-09-24 | $34.52 | $34.68 | $34.51 | $34.51 | $31.24 | 10,554 |
2019-09-23 | $34.62 | $34.68 | $34.53 | $34.62 | $31.34 | 10,325 |
2019-09-20 | $34.69 | $34.72 | $34.54 | $34.61 | $31.33 | 7,557 |
2019-09-19 | $34.58 | $34.78 | $34.57 | $34.57 | $31.30 | 6,673 |
2019-09-18 | $34.80 | $34.94 | $34.58 | $34.58 | $31.31 | 8,512 |
2019-09-17 | $34.78 | $34.92 | $34.72 | $34.86 | $31.56 | 6,810 |
2019-09-16 | $35.08 | $35.08 | $34.83 | $34.95 | $31.64 | 39,883 |
2019-09-13 | $34.56 | $35.10 | $34.56 | $35.07 | $31.75 | 59,283 |
2019-09-12 | $34.51 | $34.72 | $34.51 | $34.69 | $31.41 | 26,903 |
2019-09-11 | $34.25 | $34.50 | $34.25 | $34.50 | $31.23 | 43,751 |
2019-09-10 | $34.10 | $34.24 | $34.04 | $34.16 | $30.93 | 24,994 |
2019-09-09 | $34.59 | $34.59 | $34.04 | $34.06 | $30.84 | 158,543 |
2019-09-06 | $34.46 | $34.77 | $34.45 | $34.45 | $31.19 | 90,152 |
2019-09-05 | $34.29 | $34.53 | $34.15 | $34.47 | $31.21 | 60,574 |
2019-09-04 | $34.09 | $34.18 | $33.95 | $34.15 | $30.92 | 43,172 |
2019-09-03 | $33.79 | $33.94 | $33.73 | $33.81 | $30.61 | 45,302 |
2019-08-30 | $33.70 | $33.87 | $33.65 | $33.86 | $30.65 | 25,209 |
2019-08-29 | $33.63 | $33.69 | $33.46 | $33.54 | $30.36 | 24,969 |
2019-08-28 | $33.18 | $33.49 | $33.17 | $33.47 | $30.30 | 36,052 |
2019-08-27 | $33.07 | $33.33 | $33.07 | $33.14 | $30.00 | 27,913 |
2019-08-26 | $33.25 | $33.25 | $32.75 | $32.84 | $29.73 | 16,243 |
2019-08-23 | $33.14 | $33.46 | $32.99 | $33.08 | $29.95 | 9,732 |
2019-08-22 | $33.42 | $33.42 | $33.12 | $33.13 | $29.99 | 17,094 |
2019-08-21 | $33.44 | $33.47 | $33.25 | $33.25 | $30.10 | 22,326 |
2019-08-20 | $33.46 | $33.47 | $33.34 | $33.35 | $30.19 | 12,773 |
2019-08-19 | $33.40 | $33.55 | $33.31 | $33.31 | $30.16 | 14,510 |
2019-08-16 | $33.33 | $33.47 | $33.24 | $33.33 | $30.17 | 36,632 |
2019-08-15 | $33.03 | $33.31 | $33.03 | $33.16 | $30.02 | 25,050 |
2019-08-14 | $33.49 | $33.82 | $33.07 | $33.07 | $29.94 | 60,218 |
2019-08-13 | $33.73 | $34.05 | $33.58 | $33.83 | $30.63 | 53,272 |
2019-08-12 | $33.85 | $34.24 | $33.61 | $33.85 | $30.65 | 67,688 |
2019-08-09 | $34.89 | $34.89 | $34.22 | $34.22 | $30.98 | 55,337 |
2019-08-08 | $34.26 | $35.03 | $34.26 | $34.89 | $31.59 | 92,872 |
2019-08-07 | $33.92 | $34.61 | $33.83 | $34.51 | $31.24 | 152,685 |
2019-08-06 | $34.30 | $34.58 | $33.99 | $34.19 | $30.95 | 60,174 |
2019-08-05 | $34.86 | $34.86 | $34.08 | $34.13 | $30.90 | 83,507 |
2019-08-02 | $35.11 | $35.38 | $34.85 | $34.87 | $31.57 | 71,261 |
2019-08-01 | $35.78 | $35.95 | $35.40 | $35.44 | $32.08 | 61,022 |
2019-07-31 | $36.57 | $36.65 | $35.85 | $35.87 | $32.47 | 32,812 |
2019-07-30 | $36.76 | $37.01 | $36.60 | $36.60 | $33.13 | 28,959 |
2019-07-29 | $37.20 | $37.20 | $36.87 | $37.03 | $33.52 | 26,557 |
2019-07-26 | $37.68 | $37.69 | $37.24 | $37.27 | $33.74 | 17,176 |
2019-07-25 | $37.80 | $37.80 | $37.48 | $37.60 | $34.04 | 28,236 |
2019-07-24 | $37.41 | $37.82 | $37.41 | $37.82 | $34.24 | 56,964 |
2019-07-23 | $37.78 | $37.82 | $37.46 | $37.54 | $33.99 | 14,772 |
2019-07-22 | $37.81 | $37.93 | $37.65 | $37.75 | $34.18 | 92,588 |
2019-07-19 | $38.02 | $38.18 | $37.76 | $37.80 | $34.22 | 44,919 |
2019-07-18 | $37.88 | $38.02 | $37.58 | $37.92 | $34.33 | 98,777 |
2019-07-17 | $37.73 | $37.82 | $37.57 | $37.75 | $34.18 | 143,900 |
2019-07-16 | $37.44 | $37.73 | $37.37 | $37.62 | $34.06 | 73,181 |
2019-07-15 | $37.73 | $37.73 | $37.35 | $37.42 | $33.88 | 44,458 |
2019-07-12 | $37.52 | $37.63 | $37.27 | $37.53 | $33.98 | 102,153 |
2019-07-11 | $37.45 | $37.45 | $37.21 | $37.34 | $33.80 | 114,354 |
2019-07-10 | $37.26 | $37.54 | $37.26 | $37.38 | $33.84 | 100,009 |
2019-07-09 | $37.25 | $37.25 | $36.92 | $37.15 | $33.63 | 70,003 |
2019-07-08 | $37.32 | $37.50 | $37.20 | $37.28 | $33.75 | 165,490 |
2019-07-05 | $37.30 | $37.46 | $37.00 | $37.37 | $33.83 | 76,611 |
2019-07-03 | $37.35 | $37.35 | $37.12 | $37.23 | $33.71 | 16,667 |
2019-07-02 | $37.22 | $37.23 | $36.92 | $37.21 | $33.69 | 21,701 |
2019-07-01 | $37.10 | $37.40 | $36.91 | $37.07 | $33.56 | 29,008 |
2019-06-28 | $37.31 | $37.31 | $36.86 | $37.04 | $33.53 | 45,741 |
2019-06-27 | $37.20 | $37.20 | $36.92 | $37.04 | $33.53 | 11,560 |
2019-06-26 | $36.72 | $37.02 | $36.45 | $37.01 | $33.51 | 144,121 |
2019-06-25 | $37.11 | $37.33 | $36.67 | $36.71 | $33.23 | 177,795 |
2019-06-24 | $37.00 | $37.11 | $36.83 | $37.11 | $33.60 | 25,634 |
2019-06-21 | $36.70 | $36.97 | $36.60 | $36.81 | $33.33 | 88,800 |
2019-06-20 | $36.43 | $36.75 | $36.43 | $36.69 | $33.22 | 28,859 |
2019-06-19 | $35.88 | $35.99 | $35.73 | $35.87 | $32.47 | 20,561 |
2019-06-18 | $35.96 | $36.02 | $35.80 | $35.91 | $32.51 | 52,024 |
2019-06-17 | $36.02 | $36.02 | $35.50 | $35.59 | $32.22 | 22,617 |
2019-06-14 | $36.51 | $36.56 | $36.35 | $36.41 | $32.36 | 61,976 |
2019-06-13 | $36.41 | $36.56 | $36.37 | $36.46 | $32.40 | 35,288 |
2019-06-12 | $36.63 | $36.71 | $36.47 | $36.47 | $32.41 | 136,854 |
2019-06-11 | $36.65 | $36.88 | $36.51 | $36.62 | $32.54 | 94,772 |
2019-06-10 | $36.61 | $36.61 | $36.27 | $36.39 | $32.34 | 49,039 |
2019-06-07 | $36.06 | $36.73 | $35.98 | $36.51 | $32.45 | 228,938 |
2019-06-06 | $35.79 | $35.95 | $35.72 | $35.81 | $31.82 | 123,290 |
2019-06-05 | $35.41 | $35.73 | $35.41 | $35.64 | $31.67 | 97,463 |
2019-06-04 | $35.38 | $35.52 | $35.25 | $35.44 | $31.50 | 53,717 |
2019-06-03 | $35.32 | $35.42 | $35.16 | $35.37 | $31.43 | 70,157 |
2019-05-31 | $34.82 | $35.09 | $34.82 | $35.01 | $31.11 | 111,918 |
2019-05-30 | $34.69 | $34.97 | $34.69 | $34.91 | $31.02 | 15,361 |
2019-05-29 | $34.59 | $34.78 | $34.57 | $34.78 | $30.91 | 60,285 |
2019-05-28 | $34.95 | $34.95 | $34.63 | $34.72 | $30.86 | 27,750 |
2019-05-24 | $34.97 | $35.08 | $34.87 | $34.94 | $31.05 | 25,057 |
2019-05-23 | $34.98 | $35.12 | $34.86 | $34.96 | $31.07 | 18,386 |
2019-05-22 | $35.77 | $35.77 | $35.21 | $35.29 | $31.36 | 60,451 |
2019-05-21 | $35.56 | $35.92 | $35.42 | $35.85 | $31.86 | 199,436 |
2019-05-20 | $35.48 | $35.76 | $35.48 | $35.51 | $31.56 | 30,888 |
2019-05-17 | $35.49 | $35.74 | $35.42 | $35.66 | $31.69 | 51,035 |
2019-05-16 | $35.91 | $36.01 | $35.79 | $35.84 | $31.85 | 40,932 |
2019-05-15 | $35.83 | $36.08 | $35.83 | $35.96 | $31.96 | 28,317 |
2019-05-14 | $36.09 | $36.45 | $36.01 | $36.06 | $32.05 | 38,110 |
2019-05-13 | $36.03 | $36.45 | $36.03 | $36.10 | $32.08 | 29,783 |
2019-05-10 | $37.08 | $37.08 | $36.54 | $36.57 | $32.50 | 131,552 |
2019-05-09 | $36.98 | $37.12 | $36.64 | $37.09 | $32.96 | 147,892 |
2019-05-08 | $37.68 | $37.75 | $37.19 | $37.28 | $33.13 | 64,660 |
2019-05-07 | $37.37 | $37.82 | $37.37 | $37.76 | $33.56 | 287,493 |
2019-05-06 | $37.57 | $37.87 | $37.56 | $37.81 | $33.60 | 115,960 |
2019-05-03 | $37.60 | $37.95 | $37.60 | $37.84 | $33.63 | 32,562 |
2019-05-02 | $37.44 | $37.67 | $37.42 | $37.59 | $33.41 | 286,545 |
2019-05-01 | $38.12 | $38.17 | $37.53 | $37.54 | $33.36 | 281,605 |
2019-04-30 | $37.78 | $38.26 | $37.78 | $38.13 | $33.89 | 68,969 |
2019-04-29 | $37.88 | $38.04 | $37.82 | $37.88 | $33.66 | 62,098 |
2019-04-26 | $37.51 | $38.01 | $37.36 | $38.00 | $33.77 | 35,334 |
2019-04-25 | $37.48 | $37.56 | $37.20 | $37.36 | $33.20 | 41,181 |
2019-04-24 | $37.92 | $37.97 | $37.58 | $37.64 | $33.45 | 50,642 |
2019-04-23 | $38.29 | $38.33 | $38.05 | $38.07 | $33.83 | 93,168 |
2019-04-22 | $38.30 | $38.45 | $38.25 | $38.32 | $34.06 | 27,694 |
2019-04-18 | $38.88 | $38.88 | $38.28 | $38.54 | $34.25 | 47,408 |
2019-04-17 | $39.17 | $39.21 | $38.75 | $38.88 | $34.55 | 11,031 |
2019-04-16 | $39.03 | $39.09 | $38.91 | $39.09 | $34.74 | 8,520 |
2019-04-15 | $39.17 | $39.23 | $39.04 | $39.05 | $34.70 | 26,361 |
2019-04-12 | $39.11 | $39.36 | $39.11 | $39.30 | $34.93 | 59,786 |
2019-04-11 | $39.32 | $39.45 | $38.92 | $38.94 | $34.61 | 44,628 |
2019-04-10 | $39.78 | $39.80 | $39.47 | $39.50 | $35.10 | 52,126 |
2019-04-09 | $40.09 | $40.09 | $39.69 | $39.78 | $35.35 | 144,027 |
2019-04-08 | $39.83 | $40.11 | $39.79 | $40.04 | $35.58 | 73,458 |
2019-04-05 | $39.96 | $39.98 | $39.64 | $39.64 | $35.23 | 297,241 |
2019-04-04 | $39.56 | $39.89 | $39.50 | $39.85 | $35.41 | 90,934 |
2019-04-03 | $39.68 | $39.68 | $39.49 | $39.58 | $35.17 | 30,695 |
2019-04-02 | $39.43 | $39.53 | $39.19 | $39.47 | $35.08 | 107,165 |
2019-04-01 | $39.74 | $39.85 | $39.36 | $39.44 | $35.05 | 188,089 |
2019-03-29 | $39.39 | $39.40 | $39.13 | $39.29 | $34.92 | 145,818 |
2019-03-28 | $39.17 | $39.48 | $39.00 | $39.03 | $34.69 | 75,202 |
2019-03-27 | $39.31 | $39.39 | $39.00 | $39.13 | $34.78 | 78,456 |
2019-03-26 | $39.21 | $39.40 | $39.18 | $39.36 | $34.98 | 64,327 |
2019-03-25 | $39.09 | $39.43 | $39.01 | $39.08 | $34.73 | 123,990 |
2019-03-22 | $39.44 | $39.62 | $39.21 | $39.23 | $34.86 | 29,549 |
2019-03-21 | $39.78 | $39.78 | $39.58 | $39.73 | $35.31 | 42,681 |
2019-03-20 | $39.46 | $39.76 | $39.20 | $39.68 | $35.26 | 98,897 |
2019-03-19 | $39.58 | $39.82 | $39.52 | $39.55 | $35.15 | 101,839 |
2019-03-18 | $39.50 | $39.58 | $39.35 | $39.42 | $35.03 | 78,702 |
2019-03-15 | $39.15 | $39.44 | $38.97 | $39.43 | $35.04 | 289,234 |
2019-03-14 | $39.14 | $39.14 | $38.88 | $38.96 | $34.62 | 49,137 |
2019-03-13 | $39.14 | $39.31 | $39.11 | $39.22 | $34.86 | 139,035 |
2019-03-12 | $38.77 | $39.00 | $38.77 | $38.98 | $34.64 | 50,591 |
2019-03-11 | $38.50 | $38.82 | $38.39 | $38.70 | $34.39 | 252,331 |
2019-03-08 | $38.26 | $38.58 | $38.18 | $38.49 | $34.21 | 110,396 |
2019-03-07 | $38.47 | $38.53 | $38.17 | $38.35 | $34.08 | 317,392 |
2019-03-06 | $38.79 | $38.79 | $38.32 | $38.46 | $34.18 | 73,031 |
2019-03-05 | $38.72 | $38.72 | $38.51 | $38.59 | $34.30 | 18,934 |
2019-03-04 | $38.51 | $38.87 | $38.29 | $38.75 | $34.44 | 70,801 |
2019-03-01 | $38.52 | $38.61 | $38.24 | $38.29 | $34.03 | 109,242 |
2019-02-28 | $38.61 | $38.71 | $38.48 | $38.70 | $34.39 | 124,904 |
2019-02-27 | $38.53 | $38.73 | $38.53 | $38.60 | $34.30 | 16,603 |
2019-02-26 | $38.50 | $38.59 | $38.38 | $38.53 | $34.24 | 8,906 |
2019-02-25 | $38.92 | $38.92 | $38.58 | $38.58 | $34.29 | 10,408 |
2019-02-22 | $38.20 | $38.74 | $38.20 | $38.71 | $34.40 | 16,351 |
2019-02-21 | $38.81 | $38.81 | $38.19 | $38.29 | $34.03 | 24,562 |
2019-02-20 | $38.64 | $38.87 | $37.85 | $38.71 | $34.40 | 199,329 |
2019-02-19 | $38.06 | $38.62 | $37.99 | $38.53 | $34.24 | 66,269 |
2019-02-15 | $37.88 | $38.05 | $37.88 | $37.97 | $33.74 | 40,577 |
2019-02-14 | $37.48 | $37.79 | $37.43 | $37.70 | $33.50 | 19,259 |
2019-02-13 | $37.57 | $37.75 | $37.49 | $37.68 | $33.49 | 43,116 |
2019-02-12 | $37.70 | $37.73 | $37.49 | $37.54 | $33.36 | 9,011 |
2019-02-11 | $38.04 | $38.04 | $37.47 | $37.55 | $33.37 | 46,184 |
2019-02-08 | $37.87 | $38.00 | $37.75 | $37.94 | $33.72 | 20,491 |
2019-02-07 | $37.92 | $38.06 | $37.70 | $37.83 | $33.62 | 267,138 |
2019-02-06 | $37.95 | $38.55 | $37.95 | $38.21 | $33.96 | 14,796 |
2019-02-05 | $38.42 | $38.42 | $38.15 | $38.26 | $34.00 | 4,550 |
2019-02-04 | $37.78 | $38.13 | $37.78 | $38.13 | $33.89 | 14,368 |
2019-02-01 | $37.89 | $38.05 | $37.67 | $37.98 | $33.75 | 29,585 |
2019-01-31 | $37.31 | $37.80 | $37.31 | $37.76 | $33.56 | 43,490 |
2019-01-30 | $37.24 | $37.41 | $37.10 | $37.20 | $33.06 | 38,904 |
2019-01-29 | $36.89 | $37.08 | $36.89 | $37.08 | $32.95 | 11,612 |
2019-01-28 | $36.37 | $36.84 | $36.37 | $36.69 | $32.61 | 22,017 |
2019-01-25 | $36.83 | $36.90 | $36.77 | $36.90 | $32.79 | 7,348 |
2019-01-24 | $36.28 | $36.38 | $36.22 | $36.36 | $32.31 | 7,910 |
2019-01-23 | $36.29 | $36.47 | $36.23 | $36.25 | $32.22 | 8,784 |
2019-01-22 | $36.33 | $36.43 | $36.13 | $36.20 | $32.17 | 23,246 |
2019-01-18 | $36.77 | $36.77 | $36.39 | $36.60 | $32.53 | 56,930 |
2019-01-17 | $36.48 | $36.75 | $36.32 | $36.65 | $32.57 | 30,867 |
2019-01-16 | $36.12 | $36.54 | $36.07 | $36.54 | $32.47 | 10,927 |
2019-01-15 | $36.90 | $37.09 | $36.16 | $36.23 | $32.20 | 20,977 |
2019-01-14 | $36.45 | $36.68 | $36.27 | $36.67 | $32.59 | 54,767 |
2019-01-11 | $36.55 | $36.55 | $36.43 | $36.45 | $32.39 | 14,895 |
2019-01-10 | $36.25 | $36.56 | $36.25 | $36.51 | $32.45 | 18,071 |
2019-01-09 | $36.28 | $36.54 | $36.28 | $36.35 | $32.30 | 25,512 |
2019-01-08 | $36.39 | $36.39 | $36.02 | $36.12 | $32.10 | 22,025 |
2019-01-07 | $36.04 | $36.31 | $36.04 | $36.13 | $32.11 | 18,505 |
2019-01-04 | $35.66 | $36.23 | $35.62 | $36.14 | $32.12 | 61,832 |
2019-01-03 | $35.50 | $35.61 | $35.21 | $35.59 | $31.63 | 26,774 |
2019-01-02 | $35.33 | $35.77 | $35.23 | $35.70 | $31.73 | 74,840 |
2018-12-31 | $35.56 | $35.56 | $35.17 | $35.50 | $31.55 | 9,775 |
2018-12-28 | $35.54 | $35.54 | $35.14 | $35.19 | $31.27 | 43,662 |
2018-12-27 | $35.11 | $35.28 | $34.79 | $35.22 | $31.30 | 42,790 |
2018-12-26 | $35.02 | $35.33 | $34.75 | $35.32 | $31.39 | 24,876 |
2018-12-24 | $35.37 | $35.37 | $34.82 | $34.92 | $31.03 | 7,947 |
2018-12-21 | $34.94 | $35.10 | $34.77 | $34.81 | $30.94 | 20,431 |
2018-12-20 | $35.27 | $35.42 | $35.01 | $35.03 | $31.13 | 34,527 |
2018-12-19 | $35.62 | $35.71 | $34.80 | $34.87 | $30.99 | 32,227 |
2018-12-18 | $35.43 | $35.60 | $35.28 | $35.38 | $31.44 | 21,723 |
2018-12-17 | $35.54 | $35.76 | $35.38 | $35.54 | $31.44 | 10,478 |
2018-12-14 | $35.20 | $35.64 | $35.20 | $35.35 | $31.28 | 28,600 |
2018-12-13 | $35.83 | $35.83 | $35.63 | $35.71 | $31.59 | 19,425 |
2018-12-12 | $35.88 | $35.88 | $35.60 | $35.65 | $31.54 | 39,887 |
2018-12-11 | $35.25 | $35.57 | $35.25 | $35.44 | $31.36 | 24,917 |
2018-12-10 | $35.44 | $35.69 | $35.21 | $35.25 | $31.19 | 87,659 |
2018-12-07 | $35.85 | $35.86 | $35.56 | $35.56 | $31.46 | 109,144 |
2018-12-06 | $35.48 | $35.64 | $35.10 | $35.61 | $31.51 | 53,772 |
2018-12-04 | $35.96 | $36.05 | $35.65 | $35.86 | $31.73 | 52,527 |
2018-12-03 | $35.74 | $36.12 | $35.69 | $35.87 | $31.74 | 80,252 |
2018-11-30 | $35.24 | $35.32 | $35.13 | $35.29 | $31.22 | 19,600 |
2018-11-29 | $35.50 | $35.57 | $35.32 | $35.39 | $31.31 | 121,990 |
2018-11-28 | $34.92 | $35.53 | $34.83 | $35.39 | $31.31 | 18,331 |
2018-11-27 | $34.80 | $34.93 | $34.72 | $34.80 | $30.79 | 6,909 |
2018-11-26 | $35.27 | $35.27 | $34.79 | $34.86 | $30.84 | 22,337 |
2018-11-23 | $35.46 | $35.46 | $34.58 | $34.73 | $30.73 | 18,848 |
2018-11-21 | $35.57 | $35.57 | $35.27 | $35.45 | $31.36 | 17,848 |
2018-11-20 | $35.61 | $35.70 | $35.09 | $35.10 | $31.05 | 16,852 |
2018-11-19 | $36.06 | $36.06 | $35.81 | $35.95 | $31.81 | 22,702 |
2018-11-16 | $35.50 | $36.06 | $35.47 | $36.05 | $31.90 | 39,522 |
2018-11-15 | $34.80 | $35.66 | $34.80 | $35.64 | $31.53 | 10,286 |
2018-11-14 | $34.75 | $35.03 | $34.75 | $34.87 | $30.85 | 33,263 |
2018-11-13 | $34.74 | $35.03 | $34.65 | $34.65 | $30.66 | 20,639 |
2018-11-12 | $34.97 | $35.14 | $34.73 | $34.73 | $30.73 | 8,856 |
2018-11-09 | $35.29 | $35.41 | $35.17 | $35.35 | $31.28 | 28,483 |
2018-11-08 | $35.75 | $35.97 | $35.58 | $35.70 | $31.59 | 27,884 |
2018-11-07 | $36.01 | $36.15 | $35.87 | $36.10 | $31.94 | 136,170 |
2018-11-06 | $35.71 | $35.76 | $35.56 | $35.70 | $31.59 | 17,871 |
2018-11-05 | $35.34 | $35.85 | $35.34 | $35.77 | $31.65 | 67,934 |
2018-11-02 | $36.01 | $36.01 | $35.29 | $35.61 | $31.51 | 67,883 |
2018-11-01 | $35.37 | $35.91 | $35.23 | $35.64 | $31.53 | 254,062 |
2018-10-31 | $34.60 | $34.94 | $34.60 | $34.85 | $30.83 | 75,563 |
2018-10-30 | $34.47 | $34.76 | $34.43 | $34.59 | $30.60 | 104,545 |
2018-10-29 | $34.60 | $34.86 | $34.43 | $34.49 | $30.52 | 31,115 |
2018-10-26 | $34.19 | $34.71 | $34.19 | $34.62 | $30.63 | 31,828 |
2018-10-25 | $34.73 | $35.00 | $34.73 | $34.77 | $30.76 | 39,363 |
2018-10-24 | $35.09 | $35.27 | $34.82 | $34.86 | $30.84 | 53,635 |
2018-10-23 | $35.11 | $35.47 | $35.00 | $35.15 | $31.10 | 51,328 |
2018-10-22 | $36.05 | $36.22 | $35.58 | $35.60 | $31.50 | 33,474 |
2018-10-19 | $36.37 | $36.37 | $35.74 | $35.79 | $31.67 | 20,272 |
2018-10-18 | $36.34 | $36.42 | $36.00 | $36.03 | $31.88 | 15,504 |
2018-10-17 | $36.73 | $36.82 | $36.51 | $36.54 | $32.33 | 24,266 |
2018-10-16 | $36.87 | $36.91 | $36.68 | $36.74 | $32.51 | 42,652 |
2018-10-15 | $36.61 | $36.78 | $36.43 | $36.56 | $32.35 | 38,199 |
2018-10-12 | $36.99 | $37.02 | $36.31 | $36.46 | $32.26 | 41,997 |
2018-10-11 | $35.92 | $36.62 | $35.92 | $36.53 | $32.32 | 13,629 |
2018-10-10 | $36.49 | $36.49 | $36.07 | $36.07 | $31.91 | 85,333 |
2018-10-09 | $36.22 | $36.96 | $36.20 | $36.78 | $32.54 | 205,812 |
2018-10-08 | $36.53 | $36.53 | $36.13 | $36.42 | $32.22 | 11,917 |
2018-10-05 | $36.38 | $36.83 | $36.30 | $36.55 | $32.34 | 275,063 |
2018-10-04 | $36.72 | $37.19 | $36.44 | $36.55 | $32.34 | 26,399 |
2018-10-03 | $37.14 | $37.50 | $36.88 | $36.89 | $32.64 | 76,496 |
2018-10-02 | $36.95 | $37.31 | $36.95 | $37.25 | $32.96 | 54,617 |
2018-10-01 | $36.88 | $37.18 | $36.88 | $37.10 | $32.82 | 15,218 |
2018-09-28 | $36.81 | $37.13 | $36.81 | $36.92 | $32.66 | 22,049 |
2018-09-27 | $36.96 | $37.04 | $36.85 | $36.93 | $32.67 | 16,854 |
2018-09-26 | $37.12 | $37.45 | $36.99 | $37.11 | $32.83 | 82,305 |
2018-09-25 | $37.03 | $37.15 | $37.03 | $37.13 | $32.85 | 47,319 |
2018-09-24 | $36.98 | $37.31 | $36.94 | $36.97 | $32.71 | 32,149 |
2018-09-21 | $37.05 | $37.31 | $36.95 | $37.14 | $32.86 | 110,919 |
2018-09-20 | $36.63 | $37.06 | $36.59 | $36.96 | $32.70 | 25,675 |
2018-09-19 | $36.07 | $36.40 | $35.76 | $36.33 | $32.14 | 43,953 |
2018-09-18 | $35.39 | $35.83 | $35.38 | $35.74 | $31.62 | 78,979 |
2018-09-17 | $35.05 | $35.62 | $35.04 | $35.32 | $31.25 | 49,505 |
2018-09-14 | $35.54 | $35.62 | $35.41 | $35.54 | $31.44 | 24,010 |
2018-09-13 | $35.65 | $35.92 | $35.40 | $35.48 | $31.39 | 63,013 |
2018-09-12 | $34.97 | $35.55 | $34.97 | $35.39 | $31.31 | 129,056 |
2018-09-11 | $34.91 | $35.02 | $34.69 | $34.94 | $30.91 | 59,339 |
2018-09-10 | $35.51 | $35.51 | $35.04 | $35.09 | $31.05 | 51,039 |
2018-09-07 | $35.35 | $35.46 | $35.14 | $35.41 | $31.33 | 30,226 |
2018-09-06 | $35.85 | $36.05 | $35.45 | $35.45 | $31.36 | 109,608 |
2018-09-05 | $35.76 | $36.03 | $35.66 | $36.03 | $31.88 | 194,721 |
2018-09-04 | $36.44 | $36.59 | $36.05 | $36.07 | $31.91 | 327,991 |
2018-08-31 | $36.96 | $37.15 | $36.86 | $36.96 | $32.70 | 140,258 |
2018-08-30 | $37.69 | $37.69 | $36.60 | $36.83 | $32.59 | 206,906 |
2018-08-29 | $37.67 | $38.00 | $37.67 | $37.94 | $33.57 | 35,273 |
2018-08-28 | $38.14 | $38.14 | $37.79 | $37.93 | $33.56 | 65,948 |
2018-08-27 | $37.99 | $38.09 | $37.87 | $37.99 | $33.61 | 19,008 |
2018-08-24 | $37.48 | $37.66 | $37.29 | $37.65 | $33.31 | 25,525 |
2018-08-23 | $37.36 | $37.38 | $37.05 | $37.10 | $32.82 | 37,021 |
2018-08-22 | $37.37 | $37.51 | $37.25 | $37.49 | $33.17 | 11,201 |
2018-08-21 | $37.42 | $37.54 | $37.31 | $37.31 | $33.01 | 30,367 |
2018-08-20 | $37.28 | $37.53 | $37.27 | $37.36 | $33.05 | 22,801 |
2018-08-17 | $36.74 | $37.19 | $36.74 | $37.17 | $32.89 | 88,562 |
2018-08-16 | $37.25 | $37.41 | $36.91 | $36.97 | $32.71 | 64,826 |
2018-08-15 | $37.65 | $37.87 | $36.97 | $37.05 | $32.78 | 75,629 |
2018-08-14 | $38.52 | $38.52 | $38.15 | $38.23 | $33.82 | 139,152 |
2018-08-13 | $38.80 | $38.83 | $38.10 | $38.12 | $33.73 | 61,614 |
2018-08-10 | $38.69 | $39.06 | $38.69 | $38.79 | $34.32 | 31,558 |
2018-08-09 | $39.37 | $39.49 | $39.16 | $39.37 | $34.83 | 14,607 |
2018-08-08 | $39.52 | $39.52 | $39.11 | $39.16 | $34.65 | 20,317 |
2018-08-07 | $39.37 | $39.65 | $39.26 | $39.32 | $34.79 | 40,003 |
2018-08-06 | $39.60 | $39.60 | $39.06 | $39.14 | $34.63 | 63,207 |
2018-08-03 | $39.78 | $39.78 | $39.27 | $39.65 | $35.08 | 38,316 |
2018-08-02 | $39.78 | $39.85 | $39.12 | $39.14 | $34.63 | 402,167 |
2018-08-01 | $40.66 | $40.66 | $40.15 | $40.23 | $35.59 | 141,077 |
2018-07-31 | $40.54 | $40.68 | $40.28 | $40.62 | $35.94 | 122,947 |
2018-07-30 | $40.51 | $40.51 | $40.24 | $40.36 | $35.71 | 16,253 |
2018-07-27 | $40.48 | $40.48 | $40.21 | $40.30 | $35.66 | 14,045 |
2018-07-26 | $40.25 | $40.57 | $40.11 | $40.11 | $35.49 | 55,395 |
2018-07-25 | $40.32 | $40.66 | $40.14 | $40.66 | $35.97 | 60,835 |
2018-07-24 | $39.78 | $40.15 | $39.78 | $40.06 | $35.44 | 13,489 |
2018-07-23 | $39.07 | $39.45 | $39.07 | $39.42 | $34.88 | 13,456 |
2018-07-20 | $39.38 | $39.46 | $39.24 | $39.39 | $34.85 | 21,558 |
2018-07-19 | $39.10 | $39.39 | $38.97 | $39.12 | $34.61 | 135,108 |
2018-07-18 | $39.23 | $39.62 | $39.18 | $39.59 | $35.03 | 103,949 |
2018-07-17 | $38.45 | $39.40 | $38.45 | $39.39 | $34.85 | 179,664 |
2018-07-16 | $38.65 | $38.83 | $38.65 | $38.80 | $34.33 | 17,739 |
2018-07-13 | $38.43 | $38.96 | $38.10 | $38.94 | $34.45 | 221,590 |
2018-07-12 | $38.80 | $38.80 | $38.37 | $38.71 | $34.25 | 187,274 |
2018-07-11 | $39.03 | $39.07 | $38.37 | $38.41 | $33.98 | 74,110 |
2018-07-10 | $39.68 | $39.68 | $39.11 | $39.30 | $34.77 | 40,898 |
2018-07-09 | $39.33 | $39.85 | $39.19 | $39.81 | $35.22 | 133,130 |
2018-07-06 | $38.49 | $39.10 | $38.49 | $39.02 | $34.52 | 105,411 |
2018-07-05 | $38.88 | $38.97 | $38.58 | $38.62 | $34.17 | 240,564 |
2018-07-03 | $38.81 | $39.16 | $38.69 | $38.79 | $34.32 | 75,266 |
2018-07-02 | $38.77 | $38.98 | $38.52 | $38.84 | $34.36 | 100,767 |
2018-06-29 | $39.28 | $39.47 | $39.17 | $39.25 | $34.73 | 93,647 |
2018-06-28 | $39.06 | $39.06 | $38.87 | $38.88 | $34.40 | 91,315 |
2018-06-27 | $39.27 | $39.55 | $39.19 | $39.25 | $34.73 | 71,460 |
2018-06-26 | $39.50 | $39.65 | $39.36 | $39.59 | $35.03 | 75,317 |
2018-06-25 | $40.09 | $40.09 | $39.56 | $39.69 | $35.12 | 95,719 |
2018-06-22 | $40.30 | $40.30 | $40.00 | $40.05 | $35.43 | 40,166 |
2018-06-21 | $40.01 | $40.12 | $39.75 | $39.79 | $35.20 | 87,105 |
2018-06-20 | $40.68 | $40.68 | $40.16 | $40.21 | $35.58 | 53,293 |
2018-06-19 | $40.40 | $40.61 | $40.26 | $40.42 | $35.76 | 40,871 |
2018-06-18 | $40.81 | $41.31 | $40.81 | $41.22 | $36.13 | 25,655 |
2018-06-15 | $41.82 | $41.94 | $41.24 | $41.36 | $36.25 | 30,764 |
2018-06-14 | $42.31 | $42.53 | $42.08 | $42.08 | $36.88 | 18,789 |
2018-06-13 | $42.72 | $42.80 | $42.39 | $42.45 | $37.20 | 24,262 |
2018-06-12 | $42.60 | $42.89 | $42.56 | $42.78 | $37.49 | 35,442 |
2018-06-11 | $42.67 | $42.89 | $42.67 | $42.75 | $37.47 | 68,806 |
2018-06-08 | $42.98 | $42.99 | $42.74 | $42.86 | $37.56 | 38,219 |
2018-06-07 | $43.06 | $43.31 | $42.88 | $42.94 | $37.63 | 113,417 |
2018-06-06 | $42.90 | $43.37 | $42.90 | $43.29 | $37.94 | 14,914 |
2018-06-05 | $42.62 | $42.87 | $42.62 | $42.80 | $37.51 | 50,823 |
2018-06-04 | $42.55 | $42.76 | $42.45 | $42.68 | $37.41 | 232,810 |
2018-06-01 | $42.12 | $42.62 | $42.06 | $42.54 | $37.28 | 84,922 |
2018-05-31 | $42.39 | $42.39 | $41.94 | $42.14 | $36.93 | 42,548 |
2018-05-30 | $41.58 | $42.19 | $41.58 | $42.18 | $36.97 | 12,396 |
2018-05-29 | $42.13 | $42.44 | $41.84 | $41.93 | $36.75 | 35,659 |
2018-05-25 | $42.44 | $42.70 | $42.44 | $42.59 | $37.33 | 24,589 |
2018-05-24 | $42.32 | $42.72 | $42.32 | $42.70 | $37.42 | 23,106 |
2018-05-23 | $42.44 | $42.65 | $42.31 | $42.54 | $37.28 | 18,086 |
2018-05-22 | $42.96 | $43.00 | $42.81 | $42.85 | $37.55 | 13,566 |
2018-05-21 | $42.72 | $42.75 | $42.53 | $42.65 | $37.38 | 15,723 |
2018-05-18 | $42.52 | $42.83 | $42.46 | $42.52 | $37.27 | 45,979 |
2018-05-17 | $42.50 | $42.80 | $42.50 | $42.80 | $37.51 | 36,251 |
2018-05-16 | $42.89 | $43.03 | $42.66 | $42.74 | $37.46 | 24,898 |
2018-05-15 | $42.65 | $42.89 | $42.50 | $42.62 | $37.35 | 169,932 |
2018-05-14 | $43.55 | $43.61 | $43.11 | $43.17 | $37.83 | 24,511 |
2018-05-11 | $43.61 | $43.63 | $43.42 | $43.51 | $38.13 | 24,301 |
2018-05-10 | $43.20 | $43.51 | $43.17 | $43.49 | $38.12 | 32,879 |
2018-05-09 | $42.98 | $42.98 | $42.74 | $42.93 | $37.62 | 49,912 |
2018-05-08 | $43.02 | $43.04 | $42.79 | $42.81 | $37.52 | 32,407 |
2018-05-07 | $43.15 | $43.28 | $42.96 | $43.17 | $37.83 | 36,883 |
2018-05-04 | $42.75 | $43.43 | $42.75 | $43.20 | $37.86 | 36,934 |
2018-05-03 | $43.58 | $43.58 | $42.92 | $42.99 | $37.68 | 94,167 |
2018-05-02 | $43.50 | $43.81 | $43.36 | $43.54 | $38.16 | 189,056 |
2018-05-01 | $43.91 | $43.91 | $42.85 | $43.34 | $37.98 | 143,861 |
2018-04-30 | $44.09 | $44.09 | $43.70 | $43.76 | $38.35 | 35,887 |
2018-04-27 | $44.12 | $44.17 | $43.86 | $44.00 | $38.56 | 25,005 |
2018-04-26 | $44.10 | $44.31 | $43.98 | $44.28 | $38.81 | 11,942 |
2018-04-25 | $44.28 | $44.34 | $43.93 | $44.00 | $38.56 | 21,363 |
2018-04-24 | $44.67 | $44.82 | $44.43 | $44.45 | $38.96 | 36,430 |
2018-04-23 | $44.73 | $44.73 | $44.42 | $44.44 | $38.95 | 32,150 |
2018-04-20 | $44.74 | $44.84 | $44.59 | $44.84 | $39.30 | 105,475 |
2018-04-19 | $44.67 | $44.95 | $44.56 | $44.95 | $39.39 | 110,779 |
2018-04-18 | $44.45 | $44.83 | $44.26 | $44.67 | $39.15 | 94,856 |
2018-04-17 | $43.54 | $44.30 | $43.48 | $44.27 | $38.80 | 55,078 |
2018-04-16 | $43.29 | $43.63 | $43.29 | $43.59 | $38.20 | 22,306 |
2018-04-13 | $43.43 | $43.43 | $43.14 | $43.30 | $37.95 | 51,587 |
2018-04-12 | $43.88 | $43.88 | $43.19 | $43.53 | $38.15 | 21,165 |
2018-04-11 | $43.33 | $43.87 | $43.30 | $43.81 | $38.40 | 25,804 |
2018-04-10 | $43.11 | $43.54 | $43.07 | $43.43 | $38.06 | 22,533 |
2018-04-09 | $43.22 | $43.29 | $42.72 | $42.72 | $37.44 | 17,379 |
2018-04-06 | $43.00 | $43.36 | $42.79 | $42.98 | $37.67 | 19,438 |
2018-04-05 | $43.29 | $43.70 | $43.29 | $43.42 | $38.05 | 39,591 |
2018-04-04 | $42.13 | $43.28 | $41.92 | $43.27 | $37.92 | 76,138 |
2018-04-03 | $42.50 | $42.88 | $42.42 | $42.83 | $37.54 | 65,113 |
2018-04-02 | $42.57 | $42.68 | $42.33 | $42.48 | $37.23 | 92,307 |
2018-03-29 | $41.81 | $42.64 | $41.81 | $42.57 | $37.31 | 41,394 |
2018-03-28 | $41.82 | $41.92 | $41.67 | $41.72 | $36.56 | 27,370 |
2018-03-27 | $41.94 | $42.18 | $41.74 | $41.89 | $36.71 | 11,276 |
2018-03-26 | $42.49 | $42.49 | $41.87 | $42.18 | $36.97 | 26,755 |
2018-03-23 | $41.60 | $41.96 | $41.56 | $41.75 | $36.59 | 23,443 |
2018-03-22 | $41.65 | $42.01 | $41.35 | $41.57 | $36.43 | 54,650 |
2018-03-21 | $41.46 | $42.18 | $41.41 | $42.12 | $36.91 | 37,840 |
2018-03-20 | $41.26 | $41.50 | $41.20 | $41.36 | $36.25 | 14,401 |
2018-03-19 | $41.22 | $41.30 | $41.07 | $41.25 | $36.15 | 19,602 |
2018-03-16 | $41.39 | $41.58 | $41.34 | $41.34 | $36.23 | 14,733 |
2018-03-15 | $41.72 | $41.72 | $41.33 | $41.33 | $36.22 | 16,485 |
2018-03-14 | $42.14 | $42.14 | $41.62 | $41.65 | $36.50 | 11,095 |
2018-03-13 | $42.27 | $42.27 | $41.81 | $41.91 | $36.73 | 7,458 |
2018-03-12 | $42.19 | $42.27 | $41.93 | $42.01 | $36.82 | 43,023 |
2018-03-09 | $42.03 | $42.29 | $41.96 | $42.09 | $36.89 | 28,651 |
2018-03-08 | $42.23 | $42.23 | $41.81 | $41.89 | $36.71 | 30,239 |
2018-03-07 | $42.43 | $42.43 | $42.11 | $42.26 | $37.04 | 7,595 |
2018-03-06 | $42.55 | $42.91 | $42.39 | $42.60 | $37.34 | 34,923 |
2018-03-05 | $41.71 | $42.25 | $41.71 | $42.25 | $37.03 | 12,344 |
2018-03-02 | $41.70 | $42.17 | $41.70 | $42.14 | $36.93 | 23,714 |
2018-03-01 | $42.18 | $42.18 | $41.50 | $42.10 | $36.90 | 32,074 |
2018-02-28 | $41.89 | $42.04 | $41.88 | $41.92 | $36.74 | 18,341 |
2018-02-27 | $41.93 | $42.28 | $41.86 | $42.15 | $36.94 | 69,958 |
2018-02-26 | $42.06 | $42.29 | $42.04 | $42.28 | $37.05 | 18,416 |
2018-02-23 | $42.08 | $42.08 | $41.74 | $41.90 | $36.72 | 12,692 |
2018-02-22 | $41.66 | $41.98 | $41.60 | $41.81 | $36.64 | 33,364 |
2018-02-21 | $41.78 | $41.91 | $41.30 | $41.39 | $36.27 | 29,632 |
2018-02-20 | $41.58 | $41.73 | $41.56 | $41.65 | $36.50 | 26,395 |
2018-02-16 | $42.07 | $42.27 | $41.87 | $41.97 | $36.78 | 13,132 |
2018-02-15 | $42.62 | $42.62 | $42.08 | $42.37 | $37.13 | 69,752 |
2018-02-14 | $40.69 | $42.07 | $40.62 | $42.04 | $36.84 | 24,332 |
2018-02-13 | $40.59 | $40.91 | $40.59 | $40.91 | $35.85 | 21,989 |
2018-02-12 | $40.53 | $40.81 | $40.49 | $40.49 | $35.49 | 28,357 |
2018-02-09 | $40.44 | $40.46 | $39.78 | $40.23 | $35.26 | 21,883 |
2018-02-08 | $41.20 | $41.34 | $40.20 | $40.20 | $35.23 | 41,381 |
2018-02-07 | $41.36 | $41.90 | $40.72 | $40.81 | $35.77 | 308,633 |
2018-02-06 | $41.43 | $41.95 | $41.21 | $41.89 | $36.71 | 38,617 |
2018-02-05 | $42.07 | $42.47 | $41.38 | $41.74 | $36.58 | 155,527 |
2018-02-02 | $43.16 | $43.16 | $42.24 | $42.24 | $37.02 | 56,561 |
2018-02-01 | $42.87 | $43.58 | $42.87 | $43.58 | $38.19 | 92,801 |
2018-01-31 | $43.96 | $43.96 | $42.76 | $43.26 | $37.91 | 194,104 |
2018-01-30 | $44.03 | $44.03 | $43.38 | $43.40 | $38.04 | 88,061 |
2018-01-29 | $43.91 | $44.38 | $43.91 | $44.13 | $38.68 | 30,428 |
2018-01-26 | $44.23 | $44.34 | $43.95 | $44.31 | $38.83 | 33,263 |
2018-01-25 | $44.24 | $44.42 | $43.98 | $44.01 | $38.57 | 39,708 |
2018-01-24 | $43.73 | $44.30 | $43.57 | $44.17 | $38.71 | 20,449 |
2018-01-23 | $43.36 | $43.53 | $43.19 | $43.39 | $38.03 | 51,906 |
2018-01-22 | $43.49 | $43.57 | $43.28 | $43.57 | $38.19 | 21,456 |
2018-01-19 | $43.47 | $43.65 | $43.39 | $43.49 | $38.12 | 43,851 |
2018-01-18 | $43.11 | $43.50 | $42.98 | $43.46 | $38.09 | 274,511 |
2018-01-17 | $43.08 | $43.27 | $42.99 | $43.06 | $37.74 | 65,986 |
2018-01-16 | $43.17 | $43.28 | $42.89 | $43.12 | $37.79 | 110,558 |
2018-01-12 | $42.61 | $43.00 | $42.57 | $42.98 | $37.67 | 19,140 |
2018-01-11 | $42.31 | $42.59 | $42.31 | $42.59 | $37.33 | 212,075 |
2018-01-10 | $42.14 | $42.47 | $42.14 | $42.30 | $37.07 | 22,942 |
2018-01-09 | $42.35 | $42.35 | $41.98 | $42.03 | $36.84 | 118,678 |
2018-01-08 | $42.67 | $42.67 | $42.21 | $42.24 | $37.02 | 71,294 |
2018-01-05 | $42.45 | $42.73 | $42.38 | $42.70 | $37.42 | 53,131 |
2018-01-04 | $42.32 | $42.49 | $42.11 | $42.27 | $37.05 | 397,703 |
2018-01-03 | $41.89 | $42.32 | $41.71 | $42.15 | $36.94 | 182,620 |
2018-01-02 | $41.30 | $41.82 | $41.30 | $41.82 | $36.65 | 144,033 |
2017-12-29 | $40.87 | $41.13 | $40.86 | $40.98 | $35.92 | 48,670 |
2017-12-28 | $40.66 | $40.85 | $40.58 | $40.85 | $35.80 | 12,867 |
2017-12-27 | $40.61 | $40.62 | $40.38 | $40.48 | $35.48 | 44,756 |
2017-12-26 | $40.62 | $40.73 | $40.35 | $40.43 | $35.43 | 40,463 |
2017-12-22 | $40.00 | $40.86 | $39.83 | $40.72 | $35.69 | 142,068 |
2017-12-21 | $38.94 | $39.55 | $38.90 | $39.50 | $34.62 | 210,632 |
2017-12-20 | $38.56 | $39.02 | $38.52 | $38.92 | $34.11 | 21,889 |
2017-12-19 | $38.46 | $38.64 | $38.26 | $38.51 | $33.75 | 140,060 |
2017-12-18 | $37.69 | $38.98 | $37.69 | $38.91 | $33.45 | 207,605 |
2017-12-15 | $38.32 | $38.52 | $37.42 | $37.48 | $32.22 | 173,977 |
2017-12-14 | $39.70 | $39.70 | $38.27 | $38.27 | $32.90 | 248,614 |
2017-12-13 | $39.68 | $39.92 | $39.67 | $39.89 | $34.30 | 86,961 |
2017-12-12 | $39.46 | $39.89 | $39.46 | $39.66 | $34.10 | 170,945 |
2017-12-11 | $39.57 | $39.68 | $39.50 | $39.58 | $34.03 | 191,381 |
2017-12-08 | $39.74 | $39.74 | $39.40 | $39.53 | $33.99 | 42,676 |
2017-12-07 | $39.23 | $39.57 | $39.03 | $39.42 | $33.89 | 137,943 |
2017-12-06 | $39.72 | $39.92 | $39.43 | $39.56 | $34.01 | 158,279 |
2017-12-05 | $40.06 | $40.41 | $39.83 | $39.88 | $34.29 | 364,246 |
2017-12-04 | $41.05 | $41.20 | $40.15 | $40.23 | $34.59 | 307,605 |
2017-12-01 | $40.99 | $41.18 | $40.92 | $41.02 | $35.27 | 106,148 |
2017-11-30 | $40.99 | $41.15 | $40.94 | $41.05 | $35.29 | 108,766 |
2017-11-29 | $41.11 | $41.14 | $40.92 | $41.04 | $35.28 | 25,545 |
2017-11-28 | $41.36 | $41.36 | $41.13 | $41.19 | $35.41 | 28,200 |
2017-11-27 | $41.49 | $41.60 | $41.32 | $41.32 | $35.52 | 25,424 |
2017-11-24 | $41.48 | $41.75 | $41.39 | $41.67 | $35.83 | 15,900 |
2017-11-22 | $41.34 | $41.58 | $41.31 | $41.49 | $35.67 | 38,100 |
2017-11-21 | $41.02 | $41.33 | $41.02 | $41.24 | $35.46 | 34,443 |
2017-11-20 | $40.72 | $40.98 | $40.72 | $40.84 | $35.11 | 35,284 |
2017-11-17 | $40.34 | $40.86 | $40.34 | $40.81 | $35.09 | 44,442 |
2017-11-16 | $40.43 | $40.53 | $40.22 | $40.31 | $34.66 | 37,493 |
2017-11-15 | $40.57 | $40.75 | $40.21 | $40.33 | $34.67 | 152,358 |
2017-11-14 | $41.22 | $41.22 | $40.66 | $40.75 | $35.03 | 47,038 |
2017-11-13 | $41.33 | $41.33 | $41.00 | $41.04 | $35.28 | 66,621 |
2017-11-10 | $41.93 | $42.00 | $41.28 | $41.37 | $35.57 | 89,802 |
2017-11-09 | $42.11 | $42.11 | $41.69 | $41.94 | $36.06 | 72,998 |
2017-11-08 | $42.12 | $42.16 | $41.92 | $42.14 | $36.23 | 124,382 |
2017-11-07 | $42.76 | $42.76 | $41.90 | $42.00 | $36.11 | 56,541 |
2017-11-06 | $42.47 | $42.70 | $42.33 | $42.66 | $36.68 | 106,596 |
2017-11-03 | $42.34 | $42.40 | $42.05 | $42.38 | $36.44 | 133,960 |
2017-11-02 | $42.01 | $42.40 | $41.76 | $42.33 | $36.39 | 110,534 |
2017-11-01 | $41.92 | $42.21 | $41.90 | $42.05 | $36.15 | 201,277 |
2017-10-31 | $41.78 | $42.01 | $41.55 | $41.83 | $35.96 | 209,315 |
2017-10-30 | $41.69 | $41.80 | $41.65 | $41.78 | $35.92 | 41,390 |
2017-10-27 | $41.74 | $41.85 | $41.57 | $41.81 | $35.95 | 17,394 |
2017-10-26 | $42.11 | $42.15 | $41.90 | $41.91 | $36.03 | 40,972 |
2017-10-25 | $42.01 | $42.12 | $41.72 | $42.05 | $36.15 | 56,714 |
2017-10-24 | $41.96 | $42.19 | $41.71 | $42.13 | $36.22 | 75,162 |
2017-10-23 | $41.65 | $41.99 | $41.51 | $41.87 | $36.00 | 59,484 |
2017-10-20 | $41.32 | $41.62 | $41.32 | $41.55 | $35.72 | 47,196 |
2017-10-19 | $41.20 | $41.35 | $41.09 | $41.35 | $35.55 | 23,008 |
2017-10-18 | $41.23 | $41.41 | $41.18 | $41.39 | $35.58 | 26,420 |
2017-10-17 | $41.51 | $41.51 | $41.09 | $41.33 | $35.53 | 81,350 |
2017-10-16 | $41.58 | $41.68 | $41.37 | $41.62 | $35.78 | 47,521 |
2017-10-13 | $41.10 | $41.37 | $41.10 | $41.27 | $35.48 | 56,652 |
2017-10-12 | $40.72 | $41.03 | $40.71 | $41.03 | $35.28 | 67,068 |
2017-10-11 | $40.56 | $40.66 | $40.39 | $40.66 | $34.96 | 20,182 |
2017-10-10 | $40.70 | $40.73 | $40.50 | $40.53 | $34.85 | 26,407 |
2017-10-09 | $40.76 | $40.82 | $40.59 | $40.71 | $35.00 | 71,046 |
2017-10-06 | $41.17 | $41.17 | $40.73 | $40.81 | $35.09 | 62,504 |
2017-10-05 | $40.79 | $41.18 | $40.79 | $41.18 | $35.40 | 58,145 |
2017-10-04 | $40.14 | $40.78 | $40.14 | $40.53 | $34.85 | 320,209 |
2017-10-03 | $39.36 | $40.40 | $39.36 | $40.36 | $34.70 | 230,137 |
2017-10-02 | $38.80 | $39.40 | $38.80 | $39.37 | $33.85 | 111,672 |
2017-09-29 | $38.65 | $38.95 | $38.65 | $38.79 | $33.35 | 22,833 |
2017-09-28 | $38.09 | $38.71 | $38.09 | $38.66 | $33.24 | 25,970 |
2017-09-27 | $38.22 | $38.36 | $38.00 | $38.31 | $32.94 | 30,557 |
2017-09-26 | $38.34 | $38.51 | $38.25 | $38.27 | $32.90 | 24,684 |
2017-09-25 | $38.26 | $38.45 | $38.18 | $38.45 | $33.06 | 9,711 |
2017-09-22 | $38.01 | $38.33 | $38.01 | $38.26 | $32.89 | 20,038 |
2017-09-21 | $38.16 | $38.22 | $38.07 | $38.22 | $32.86 | 13,511 |
2017-09-20 | $38.44 | $38.56 | $38.17 | $38.18 | $32.83 | 10,473 |
2017-09-19 | $38.30 | $38.36 | $38.00 | $38.36 | $32.98 | 8,519 |
2017-09-18 | $38.28 | $38.33 | $38.17 | $38.22 | $32.86 | 29,621 |
2017-09-15 | $38.22 | $38.29 | $38.07 | $38.24 | $32.88 | 26,494 |
2017-09-14 | $38.25 | $38.39 | $38.12 | $38.35 | $32.97 | 22,375 |
2017-09-13 | $38.44 | $38.46 | $38.28 | $38.35 | $32.97 | 33,850 |
2017-09-12 | $38.66 | $38.68 | $38.51 | $38.51 | $33.11 | 23,688 |
2017-09-11 | $38.52 | $38.66 | $38.49 | $38.58 | $33.17 | 20,697 |
2017-09-08 | $38.45 | $38.45 | $38.08 | $38.15 | $32.80 | 41,407 |
2017-09-07 | $38.73 | $38.73 | $38.32 | $38.34 | $32.96 | 43,879 |
2017-09-06 | $38.03 | $38.51 | $38.03 | $38.46 | $33.07 | 76,348 |
2017-09-05 | $38.01 | $38.10 | $37.75 | $37.96 | $32.64 | 132,293 |
2017-09-01 | $37.51 | $37.95 | $37.51 | $37.80 | $32.50 | 101,942 |
2017-08-31 | $37.40 | $37.49 | $37.17 | $37.44 | $32.19 | 89,267 |
2017-08-30 | $37.45 | $37.45 | $37.16 | $37.16 | $31.95 | 8,755 |
2017-08-29 | $37.58 | $37.58 | $37.21 | $37.31 | $32.08 | 17,185 |
2017-08-28 | $37.21 | $37.41 | $37.16 | $37.37 | $32.13 | 28,466 |
2017-08-25 | $37.09 | $37.33 | $37.06 | $37.07 | $31.87 | 14,599 |
2017-08-24 | $36.84 | $37.08 | $36.83 | $37.01 | $31.82 | 54,193 |
2017-08-23 | $36.83 | $36.90 | $36.71 | $36.84 | $31.67 | 24,694 |
2017-08-22 | $36.88 | $37.02 | $36.68 | $36.88 | $31.71 | 162,297 |
2017-08-21 | $36.27 | $36.81 | $36.27 | $36.79 | $31.63 | 24,984 |
2017-08-18 | $36.05 | $36.43 | $36.01 | $36.36 | $31.26 | 27,030 |
2017-08-17 | $36.25 | $36.25 | $36.03 | $36.07 | $31.01 | 16,932 |
2017-08-16 | $35.76 | $36.28 | $35.76 | $36.28 | $31.19 | 28,538 |
2017-08-15 | $35.97 | $35.97 | $35.78 | $35.81 | $30.79 | 56,663 |
2017-08-14 | $35.96 | $36.08 | $35.89 | $35.92 | $30.88 | 25,504 |
2017-08-11 | $35.63 | $35.91 | $35.63 | $35.84 | $30.81 | 11,570 |
2017-08-10 | $36.28 | $36.33 | $35.76 | $35.76 | $30.74 | 36,324 |
2017-08-09 | $35.80 | $36.37 | $35.80 | $36.29 | $31.20 | 65,110 |
2017-08-08 | $35.71 | $35.91 | $35.64 | $35.77 | $30.75 | 158,711 |
2017-08-07 | $35.63 | $35.87 | $35.59 | $35.65 | $30.65 | 98,473 |
2017-08-04 | $35.85 | $35.85 | $35.67 | $35.68 | $30.67 | 19,458 |
2017-08-03 | $35.62 | $35.95 | $35.62 | $35.95 | $30.91 | 9,322 |
2017-08-02 | $35.99 | $35.99 | $35.75 | $35.78 | $30.76 | 27,168 |
2017-08-01 | $35.88 | $35.92 | $35.67 | $35.91 | $30.87 | 30,325 |
2017-07-31 | $35.82 | $35.97 | $35.55 | $35.55 | $30.56 | 31,253 |
2017-07-28 | $35.54 | $35.74 | $35.52 | $35.72 | $30.71 | 42,273 |
2017-07-27 | $35.64 | $35.78 | $35.48 | $35.64 | $30.64 | 38,523 |
2017-07-26 | $35.51 | $35.71 | $35.47 | $35.64 | $30.64 | 18,236 |
2017-07-25 | $35.14 | $35.55 | $35.14 | $35.36 | $30.40 | 60,011 |
2017-07-24 | $35.20 | $35.46 | $35.05 | $35.08 | $30.16 | 46,527 |
2017-07-21 | $34.95 | $35.19 | $34.95 | $35.07 | $30.15 | 24,545 |
2017-07-20 | $35.05 | $35.12 | $34.94 | $34.99 | $30.08 | 32,587 |
2017-07-19 | $35.22 | $35.27 | $35.04 | $35.10 | $30.18 | 14,322 |
2017-07-18 | $34.85 | $35.06 | $34.85 | $35.05 | $30.13 | 19,457 |
2017-07-17 | $34.54 | $35.01 | $34.54 | $34.87 | $29.98 | 23,436 |
2017-07-14 | $34.40 | $34.88 | $34.40 | $34.75 | $29.88 | 44,662 |
2017-07-13 | $34.42 | $34.54 | $34.31 | $34.37 | $29.55 | 31,360 |
2017-07-12 | $34.17 | $34.44 | $34.17 | $34.36 | $29.54 | 89,980 |
2017-07-11 | $33.74 | $34.00 | $33.74 | $34.00 | $29.23 | 19,443 |
2017-07-10 | $33.77 | $33.90 | $33.64 | $33.85 | $29.10 | 81,944 |
2017-07-07 | $33.75 | $33.81 | $33.66 | $33.72 | $28.99 | 13,852 |
2017-07-06 | $34.08 | $34.16 | $33.72 | $33.82 | $29.08 | 95,442 |
2017-07-05 | $33.90 | $34.10 | $33.88 | $34.07 | $29.29 | 43,856 |
2017-07-03 | $34.10 | $34.21 | $33.88 | $33.95 | $29.19 | 20,628 |
2017-06-30 | $33.97 | $34.01 | $33.73 | $33.87 | $29.12 | 69,476 |
2017-06-29 | $33.72 | $33.80 | $33.53 | $33.67 | $28.95 | 15,542 |
2017-06-28 | $33.85 | $33.92 | $33.81 | $33.85 | $29.10 | 84,489 |
2017-06-27 | $33.94 | $34.22 | $33.70 | $33.75 | $29.02 | 27,827 |
2017-06-26 | $33.79 | $34.05 | $33.77 | $33.97 | $29.21 | 28,281 |
2017-06-23 | $33.92 | $33.93 | $33.65 | $33.84 | $29.09 | 75,668 |
2017-06-22 | $33.55 | $33.92 | $33.40 | $33.64 | $28.92 | 93,629 |
2017-06-21 | $33.13 | $33.62 | $32.98 | $33.48 | $28.78 | 59,905 |
2017-06-20 | $33.62 | $33.62 | $33.06 | $33.12 | $28.47 | 95,394 |
2017-06-19 | $33.79 | $34.08 | $33.65 | $33.89 | $28.61 | 59,116 |
2017-06-16 | $33.80 | $33.97 | $33.59 | $33.78 | $28.52 | 158,074 |
2017-06-15 | $34.27 | $34.41 | $33.23 | $33.48 | $28.27 | 493,207 |
2017-06-14 | $34.60 | $34.94 | $34.28 | $34.28 | $28.94 | 117,703 |
2017-06-13 | $34.35 | $34.74 | $33.92 | $34.67 | $29.27 | 191,397 |
2017-06-12 | $34.91 | $34.96 | $34.37 | $34.40 | $29.04 | 47,685 |
2017-06-09 | $34.90 | $34.97 | $34.84 | $34.96 | $29.52 | 17,809 |
2017-06-08 | $34.85 | $34.99 | $34.48 | $34.80 | $29.38 | 99,764 |
2017-06-07 | $34.79 | $34.90 | $34.61 | $34.75 | $29.34 | 32,048 |
2017-06-06 | $34.57 | $34.75 | $34.57 | $34.75 | $29.34 | 34,750 |
2017-06-05 | $34.20 | $34.52 | $34.20 | $34.45 | $29.09 | 24,167 |
2017-06-02 | $34.33 | $34.34 | $34.18 | $34.28 | $28.94 | 21,859 |
2017-06-01 | $34.37 | $34.52 | $34.17 | $34.26 | $28.93 | 33,015 |
2017-05-31 | $34.39 | $34.53 | $34.31 | $34.38 | $29.03 | 71,999 |
2017-05-30 | $34.60 | $34.60 | $34.42 | $34.45 | $29.09 | 73,622 |
2017-05-26 | $34.69 | $34.79 | $34.55 | $34.62 | $29.23 | 42,151 |
2017-05-25 | $34.68 | $34.76 | $34.47 | $34.60 | $29.21 | 77,398 |
2017-05-24 | $34.85 | $34.85 | $34.48 | $34.66 | $29.26 | 31,396 |
2017-05-23 | $35.06 | $35.06 | $34.66 | $34.69 | $29.29 | 37,602 |
2017-05-22 | $35.00 | $35.05 | $34.96 | $35.01 | $29.56 | 48,688 |
2017-05-19 | $34.32 | $35.06 | $34.32 | $34.93 | $29.49 | 105,144 |
2017-05-18 | $34.57 | $34.57 | $34.16 | $34.24 | $28.91 | 248,790 |
2017-05-17 | $34.55 | $34.85 | $34.55 | $34.73 | $29.32 | 86,835 |
2017-05-16 | $35.01 | $35.02 | $34.65 | $34.77 | $29.36 | 43,155 |
2017-05-15 | $34.79 | $34.92 | $34.76 | $34.86 | $29.43 | 207,637 |
2017-05-12 | $34.28 | $34.66 | $34.27 | $34.57 | $29.19 | 93,922 |
2017-05-11 | $34.14 | $34.48 | $34.07 | $34.35 | $29.00 | 95,645 |
2017-05-10 | $33.83 | $34.08 | $33.83 | $34.05 | $28.75 | 60,267 |
2017-05-09 | $33.33 | $33.72 | $33.33 | $33.63 | $28.39 | 76,967 |
2017-05-08 | $33.52 | $33.55 | $33.31 | $33.53 | $28.31 | 186,792 |
2017-05-05 | $33.04 | $33.58 | $32.97 | $33.47 | $28.26 | 111,836 |
2017-05-04 | $33.42 | $33.42 | $32.90 | $33.07 | $27.92 | 139,991 |
2017-05-03 | $33.74 | $33.83 | $33.38 | $33.47 | $28.26 | 101,692 |
2017-05-02 | $33.34 | $33.58 | $33.34 | $33.55 | $28.33 | 183,075 |
2017-05-01 | $33.25 | $33.49 | $33.22 | $33.31 | $28.12 | 110,717 |
2017-04-28 | $33.30 | $33.55 | $33.12 | $33.36 | $28.17 | 337,114 |
2017-04-27 | $33.52 | $33.57 | $33.03 | $33.09 | $27.94 | 315,446 |
2017-04-26 | $33.60 | $33.68 | $33.27 | $33.55 | $28.33 | 80,959 |
2017-04-25 | $33.93 | $33.93 | $33.32 | $33.47 | $28.26 | 299,152 |
2017-04-24 | $33.70 | $33.73 | $33.51 | $33.51 | $28.29 | 94,868 |
2017-04-21 | $34.04 | $34.04 | $33.63 | $33.63 | $28.39 | 81,276 |
2017-04-20 | $33.84 | $34.12 | $33.80 | $33.97 | $28.68 | 128,114 |
2017-04-19 | $34.03 | $34.03 | $33.69 | $33.70 | $28.45 | 27,279 |
2017-04-18 | $33.93 | $34.10 | $33.78 | $33.89 | $28.61 | 63,472 |
2017-04-17 | $33.75 | $34.33 | $33.75 | $34.19 | $28.87 | 52,834 |
2017-04-13 | $34.02 | $34.38 | $33.75 | $33.75 | $28.50 | 105,058 |
2017-04-12 | $34.50 | $34.50 | $33.97 | $34.00 | $28.71 | 39,741 |
2017-04-11 | $34.28 | $34.50 | $34.07 | $34.27 | $28.93 | 83,953 |
2017-04-10 | $34.44 | $34.59 | $34.18 | $34.28 | $28.94 | 57,825 |
2017-04-07 | $34.68 | $34.68 | $34.32 | $34.39 | $29.04 | 333,225 |
2017-04-06 | $34.68 | $34.68 | $34.43 | $34.47 | $29.10 | 125,106 |
2017-04-05 | $34.58 | $34.76 | $34.55 | $34.63 | $29.24 | 30,639 |
2017-04-04 | $34.30 | $34.53 | $34.13 | $34.47 | $29.10 | 37,971 |
2017-04-03 | $34.04 | $34.26 | $34.01 | $34.13 | $28.82 | 70,298 |
2017-03-31 | $34.16 | $34.16 | $33.88 | $34.08 | $28.77 | 224,962 |
2017-03-30 | $34.03 | $34.25 | $34.01 | $34.02 | $28.72 | 188,733 |
2017-03-29 | $34.04 | $34.27 | $33.89 | $34.13 | $28.82 | 34,193 |
2017-03-28 | $33.74 | $34.19 | $33.70 | $34.04 | $28.74 | 139,179 |
2017-03-27 | $33.70 | $33.78 | $33.64 | $33.71 | $28.46 | 69,449 |
2017-03-24 | $33.88 | $33.95 | $33.75 | $33.84 | $28.57 | 40,359 |
2017-03-23 | $33.73 | $33.82 | $33.61 | $33.82 | $28.55 | 32,682 |
2017-03-22 | $33.78 | $33.88 | $33.55 | $33.74 | $28.49 | 41,006 |
2017-03-21 | $34.09 | $34.09 | $33.55 | $33.59 | $28.36 | 173,564 |
2017-03-20 | $33.92 | $33.96 | $33.74 | $33.88 | $28.60 | 151,755 |
2017-03-17 | $33.98 | $33.98 | $33.54 | $33.63 | $28.39 | 259,940 |
2017-03-16 | $33.34 | $33.80 | $33.34 | $33.78 | $28.52 | 99,718 |
2017-03-15 | $32.31 | $33.28 | $32.31 | $33.15 | $27.99 | 204,215 |
2017-03-14 | $32.89 | $32.89 | $32.38 | $32.42 | $27.37 | 81,611 |
2017-03-13 | $32.66 | $32.99 | $32.64 | $32.79 | $27.69 | 521,179 |
2017-03-10 | $32.76 | $32.79 | $32.55 | $32.70 | $27.61 | 76,425 |
2017-03-09 | $32.78 | $32.78 | $32.45 | $32.48 | $27.42 | 152,792 |
2017-03-08 | $33.01 | $33.07 | $32.73 | $32.74 | $27.64 | 464,684 |
2017-03-07 | $33.14 | $33.26 | $32.96 | $33.16 | $28.00 | 427,340 |
2017-03-06 | $33.80 | $33.98 | $33.12 | $33.23 | $28.06 | 157,929 |
2017-03-03 | $33.71 | $33.99 | $33.66 | $33.89 | $28.61 | 83,305 |
2017-03-02 | $34.28 | $34.45 | $33.69 | $33.69 | $28.45 | 168,540 |
2017-03-01 | $34.07 | $34.63 | $34.07 | $34.46 | $29.10 | 325,823 |
2017-02-28 | $34.32 | $34.41 | $33.88 | $34.24 | $28.91 | 149,929 |
2017-02-27 | $34.86 | $34.86 | $34.36 | $34.41 | $29.05 | 108,377 |
2017-02-24 | $35.50 | $35.55 | $34.85 | $34.93 | $29.49 | 123,670 |
2017-02-23 | $35.86 | $35.94 | $35.39 | $35.44 | $29.92 | 118,901 |
2017-02-22 | $35.93 | $35.93 | $35.69 | $35.76 | $30.19 | 75,129 |
2017-02-21 | $35.37 | $35.93 | $35.32 | $35.79 | $30.22 | 320,662 |
2017-02-17 | $35.90 | $35.90 | $35.44 | $35.65 | $30.10 | 151,720 |
2017-02-16 | $36.12 | $36.14 | $35.91 | $35.99 | $30.39 | 84,695 |
2017-02-15 | $36.03 | $36.20 | $35.99 | $36.14 | $30.51 | 126,241 |
2017-02-14 | $36.18 | $36.22 | $36.03 | $36.13 | $30.51 | 49,720 |
2017-02-13 | $36.38 | $36.58 | $36.27 | $36.33 | $30.67 | 65,249 |
2017-02-10 | $35.93 | $36.39 | $35.93 | $36.39 | $30.72 | 94,752 |
2017-02-09 | $35.89 | $35.91 | $35.69 | $35.80 | $30.23 | 122,785 |
2017-02-08 | $35.80 | $35.92 | $35.58 | $35.81 | $30.23 | 128,988 |
2017-02-07 | $35.50 | $35.96 | $35.50 | $35.62 | $30.07 | 269,310 |
2017-02-06 | $35.74 | $35.74 | $35.31 | $35.49 | $29.96 | 103,102 |
2017-02-03 | $35.67 | $35.67 | $35.42 | $35.46 | $29.94 | 134,658 |
2017-02-02 | $35.44 | $35.77 | $35.28 | $35.60 | $30.06 | 156,152 |
2017-02-01 | $35.20 | $35.22 | $34.79 | $35.20 | $29.72 | 178,452 |
2017-01-31 | $34.68 | $35.07 | $34.68 | $35.04 | $29.58 | 43,283 |
2017-01-30 | $34.70 | $34.87 | $34.32 | $34.64 | $29.25 | 86,825 |
2017-01-27 | $34.80 | $35.05 | $34.80 | $34.95 | $29.51 | 82,352 |
2017-01-26 | $35.10 | $35.24 | $34.72 | $34.74 | $29.33 | 170,924 |
2017-01-25 | $35.08 | $35.41 | $34.88 | $35.35 | $29.85 | 124,259 |
2017-01-24 | $34.69 | $35.41 | $34.69 | $35.26 | $29.77 | 308,637 |
2017-01-23 | $34.08 | $34.66 | $34.08 | $34.63 | $29.24 | 164,676 |
2017-01-20 | $33.79 | $34.10 | $33.79 | $34.02 | $28.72 | 160,359 |
2017-01-19 | $33.96 | $33.96 | $33.77 | $33.88 | $28.61 | 73,879 |
2017-01-18 | $34.23 | $34.31 | $34.05 | $34.08 | $28.77 | 58,644 |
2017-01-17 | $34.07 | $34.27 | $33.87 | $34.01 | $28.72 | 31,298 |
2017-01-13 | $33.98 | $34.12 | $33.80 | $34.10 | $28.79 | 186,916 |
2017-01-12 | $34.08 | $34.19 | $33.85 | $33.87 | $28.60 | 77,878 |
2017-01-11 | $34.23 | $34.23 | $33.71 | $33.92 | $28.64 | 146,643 |
2017-01-10 | $33.84 | $34.25 | $33.84 | $34.19 | $28.87 | 127,055 |
2017-01-09 | $33.67 | $33.98 | $33.66 | $33.92 | $28.64 | 221,256 |
2017-01-06 | $33.92 | $34.01 | $33.65 | $33.84 | $28.57 | 125,656 |
2017-01-05 | $33.65 | $34.10 | $33.50 | $34.02 | $28.72 | 232,602 |
2017-01-04 | $33.09 | $33.66 | $32.88 | $33.60 | $28.37 | 145,311 |
2017-01-03 | $32.63 | $33.12 | $32.29 | $33.11 | $27.96 | 121,131 |
2016-12-30 | $32.74 | $32.98 | $32.69 | $32.80 | $27.69 | 108,635 |
2016-12-29 | $32.82 | $33.03 | $32.73 | $32.82 | $27.71 | 52,339 |
2016-12-28 | $32.51 | $32.61 | $32.41 | $32.45 | $27.40 | 33,017 |
2016-12-27 | $32.04 | $32.33 | $31.95 | $32.33 | $27.30 | 57,588 |
2016-12-23 | $32.10 | $32.39 | $32.00 | $32.14 | $27.14 | 62,454 |
2016-12-22 | $31.91 | $32.53 | $31.76 | $32.16 | $27.15 | 157,822 |
2016-12-21 | $31.56 | $32.41 | $31.56 | $32.28 | $27.25 | 183,304 |
2016-12-20 | $31.65 | $32.23 | $31.47 | $32.16 | $27.08 | 139,702 |
2016-12-19 | $32.35 | $32.35 | $31.88 | $31.97 | $26.92 | 176,122 |
2016-12-16 | $32.28 | $32.52 | $32.22 | $32.46 | $27.33 | 184,308 |
2016-12-15 | $32.39 | $32.61 | $32.15 | $32.47 | $27.34 | 159,254 |
2016-12-14 | $32.93 | $33.39 | $32.57 | $32.70 | $27.53 | 131,899 |
2016-12-13 | $32.90 | $33.12 | $32.72 | $33.11 | $27.88 | 179,129 |
2016-12-12 | $33.10 | $33.14 | $32.90 | $32.97 | $27.76 | 47,217 |
2016-12-09 | $33.13 | $33.19 | $32.90 | $32.97 | $27.76 | 66,247 |
2016-12-08 | $33.21 | $33.31 | $33.00 | $33.18 | $27.94 | 83,660 |
2016-12-07 | $32.85 | $33.23 | $32.85 | $33.23 | $27.98 | 23,232 |
2016-12-06 | $32.70 | $33.01 | $32.66 | $33.00 | $27.78 | 87,690 |
2016-12-05 | $32.54 | $32.86 | $32.46 | $32.72 | $27.55 | 74,652 |
2016-12-02 | $32.15 | $32.73 | $32.15 | $32.54 | $27.40 | 235,382 |
2016-12-01 | $32.18 | $33.03 | $32.04 | $32.15 | $27.07 | 143,403 |
2016-11-30 | $32.22 | $32.38 | $32.07 | $32.16 | $27.08 | 102,591 |
2016-11-29 | $32.03 | $32.22 | $31.98 | $32.20 | $27.11 | 81,613 |
2016-11-28 | $32.44 | $32.63 | $32.14 | $32.26 | $27.16 | 54,225 |
2016-11-25 | $32.05 | $32.35 | $31.98 | $32.19 | $27.10 | 71,920 |
2016-11-23 | $32.26 | $32.26 | $31.75 | $32.02 | $26.96 | 168,425 |
2016-11-22 | $32.27 | $32.57 | $32.09 | $32.57 | $27.42 | 157,142 |
2016-11-21 | $32.14 | $32.43 | $32.07 | $32.33 | $27.22 | 145,109 |
2016-11-18 | $32.04 | $32.32 | $31.38 | $32.18 | $27.09 | 104,248 |
2016-11-17 | $32.58 | $32.63 | $32.06 | $32.12 | $27.04 | 54,454 |
2016-11-16 | $32.45 | $32.65 | $32.17 | $32.64 | $27.48 | 162,924 |
2016-11-15 | $32.41 | $32.88 | $32.30 | $32.82 | $27.63 | 338,525 |
2016-11-14 | $32.42 | $32.65 | $32.27 | $32.41 | $27.29 | 308,264 |
2016-11-11 | $33.42 | $33.42 | $32.80 | $32.97 | $27.76 | 231,451 |
2016-11-10 | $33.66 | $34.23 | $33.37 | $33.80 | $28.46 | 121,911 |
2016-11-09 | $33.13 | $33.74 | $33.13 | $33.64 | $28.32 | 142,504 |
2016-11-08 | $33.05 | $33.54 | $32.97 | $33.49 | $28.20 | 250,720 |
2016-11-07 | $33.27 | $33.27 | $32.79 | $33.20 | $27.95 | 100,602 |
2016-11-04 | $32.76 | $32.79 | $32.56 | $32.63 | $27.47 | 126,043 |
2016-11-03 | $32.34 | $33.20 | $32.31 | $32.39 | $27.27 | 23,923 |
2016-11-02 | $33.03 | $33.18 | $32.33 | $32.33 | $27.22 | 100,033 |
2016-11-01 | $33.03 | $33.03 | $32.73 | $32.83 | $27.64 | 65,176 |
2016-10-31 | $32.54 | $32.97 | $32.54 | $32.83 | $27.64 | 47,023 |
2016-10-28 | $32.70 | $32.70 | $32.44 | $32.48 | $27.35 | 22,430 |
2016-10-27 | $33.15 | $33.15 | $32.65 | $32.67 | $27.51 | 24,337 |
2016-10-26 | $33.71 | $33.71 | $32.76 | $32.89 | $27.69 | 30,529 |
2016-10-25 | $32.89 | $33.25 | $32.89 | $33.08 | $27.85 | 65,170 |
2016-10-24 | $33.15 | $33.25 | $32.84 | $32.87 | $27.68 | 75,850 |
2016-10-21 | $32.95 | $33.10 | $32.90 | $33.05 | $27.83 | 37,882 |
2016-10-20 | $33.15 | $33.23 | $32.80 | $33.06 | $27.84 | 85,265 |
2016-10-19 | $32.74 | $33.12 | $32.70 | $33.12 | $27.89 | 103,812 |
2016-10-18 | $32.18 | $32.59 | $32.14 | $32.54 | $27.40 | 64,864 |
2016-10-17 | $31.74 | $31.99 | $31.73 | $31.92 | $26.88 | 42,387 |
2016-10-14 | $31.89 | $32.08 | $31.67 | $31.84 | $26.81 | 89,302 |
2016-10-13 | $31.82 | $32.01 | $31.54 | $31.82 | $26.79 | 91,891 |
2016-10-12 | $31.83 | $32.08 | $31.73 | $31.98 | $26.93 | 45,826 |
2016-10-11 | $31.88 | $32.21 | $31.75 | $31.80 | $26.77 | 99,989 |
2016-10-10 | $32.05 | $32.41 | $31.96 | $32.03 | $26.97 | 93,812 |
2016-10-07 | $31.69 | $32.26 | $31.69 | $32.05 | $26.98 | 356,598 |
2016-10-06 | $31.98 | $32.03 | $31.66 | $31.66 | $26.66 | 203,233 |
2016-10-05 | $32.26 | $32.40 | $32.00 | $32.16 | $27.08 | 351,993 |
2016-10-04 | $33.18 | $33.18 | $32.31 | $32.34 | $27.23 | 242,627 |
2016-10-03 | $33.13 | $33.22 | $33.01 | $33.18 | $27.94 | 123,176 |
2016-09-30 | $33.23 | $33.47 | $33.20 | $33.20 | $27.95 | 46,968 |
2016-09-29 | $33.28 | $33.45 | $33.09 | $33.30 | $28.04 | 69,976 |
2016-09-28 | $32.96 | $33.49 | $32.85 | $33.48 | $28.19 | 67,783 |
2016-09-27 | $33.10 | $33.11 | $32.81 | $33.06 | $27.84 | 50,014 |
2016-09-26 | $33.58 | $33.93 | $33.26 | $33.30 | $28.04 | 54,163 |
2016-09-23 | $34.05 | $34.60 | $33.74 | $33.79 | $28.45 | 155,707 |
2016-09-22 | $34.04 | $34.45 | $33.89 | $34.13 | $28.74 | 123,901 |
2016-09-21 | $33.22 | $34.05 | $33.04 | $33.93 | $28.57 | 180,213 |
2016-09-20 | $33.01 | $33.04 | $32.74 | $32.97 | $27.76 | 135,131 |
2016-09-19 | $33.09 | $33.16 | $32.75 | $32.81 | $27.62 | 118,256 |
2016-09-16 | $32.71 | $32.96 | $32.45 | $32.64 | $27.48 | 161,418 |
2016-09-15 | $33.04 | $33.15 | $32.69 | $33.08 | $27.85 | 145,281 |
2016-09-14 | $32.91 | $33.13 | $32.77 | $32.92 | $27.72 | 131,896 |
2016-09-13 | $33.27 | $33.27 | $32.57 | $32.74 | $27.57 | 144,694 |
2016-09-12 | $33.07 | $33.58 | $32.88 | $33.44 | $28.15 | 440,252 |
2016-09-09 | $34.11 | $34.21 | $33.28 | $33.38 | $28.10 | 365,272 |
2016-09-08 | $34.36 | $34.60 | $34.16 | $34.32 | $28.90 | 124,697 |
2016-09-07 | $34.50 | $34.50 | $34.16 | $34.32 | $28.90 | 71,018 |
2016-09-06 | $33.82 | $34.42 | $33.82 | $34.39 | $28.95 | 84,853 |
2016-09-02 | $33.12 | $33.67 | $33.05 | $33.67 | $28.35 | 139,100 |
2016-09-01 | $32.29 | $32.88 | $32.24 | $32.83 | $27.64 | 176,437 |
2016-08-31 | $32.82 | $32.82 | $31.89 | $31.98 | $26.93 | 849,945 |
2016-08-30 | $33.97 | $33.97 | $32.69 | $32.98 | $27.77 | 115,699 |
2016-08-29 | $33.49 | $34.19 | $33.49 | $33.72 | $28.39 | 52,546 |
2016-08-26 | $33.83 | $34.26 | $33.49 | $33.51 | $28.21 | 74,104 |
2016-08-25 | $33.47 | $33.99 | $33.21 | $33.64 | $28.32 | 219,379 |
2016-08-24 | $34.58 | $34.58 | $33.62 | $33.71 | $28.38 | 239,091 |
2016-08-23 | $35.06 | $35.18 | $34.74 | $34.74 | $29.25 | 59,370 |
2016-08-22 | $35.25 | $35.25 | $34.94 | $34.97 | $29.44 | 67,824 |
2016-08-19 | $35.56 | $35.65 | $35.20 | $35.55 | $29.93 | 46,604 |
2016-08-18 | $35.24 | $35.72 | $35.23 | $35.69 | $30.05 | 95,613 |
2016-08-17 | $35.33 | $35.33 | $34.80 | $35.23 | $29.66 | 103,321 |
2016-08-16 | $35.44 | $35.47 | $35.26 | $35.41 | $29.81 | 77,115 |
2016-08-15 | $35.20 | $35.50 | $35.17 | $35.32 | $29.74 | 35,970 |
2016-08-12 | $35.28 | $35.50 | $35.11 | $35.23 | $29.66 | 38,342 |
2016-08-11 | $35.08 | $35.45 | $35.06 | $35.37 | $29.78 | 95,147 |
2016-08-10 | $34.83 | $35.25 | $34.83 | $35.11 | $29.56 | 76,587 |
2016-08-09 | $34.74 | $34.81 | $34.56 | $34.71 | $29.22 | 122,600 |
2016-08-08 | $34.62 | $34.99 | $34.62 | $34.85 | $29.34 | 64,639 |
2016-08-05 | $34.89 | $34.89 | $34.39 | $34.51 | $29.06 | 136,594 |
2016-08-04 | $34.83 | $34.99 | $34.77 | $34.89 | $29.38 | 146,017 |
2016-08-03 | $34.63 | $34.81 | $34.31 | $34.69 | $29.21 | 53,762 |
2016-08-02 | $34.53 | $35.45 | $34.36 | $34.47 | $29.02 | 241,289 |
2016-08-01 | $34.40 | $34.58 | $34.21 | $34.35 | $28.92 | 304,291 |
2016-07-29 | $34.02 | $34.52 | $33.94 | $34.33 | $28.90 | 205,782 |
2016-07-28 | $34.00 | $34.45 | $33.47 | $34.29 | $28.87 | 260,584 |
2016-07-27 | $33.22 | $33.87 | $33.10 | $33.87 | $28.52 | 100,170 |
2016-07-26 | $32.44 | $32.96 | $32.44 | $32.94 | $27.73 | 24,222 |
2016-07-25 | $32.98 | $32.98 | $32.27 | $32.40 | $27.28 | 87,423 |
2016-07-22 | $33.09 | $33.09 | $32.59 | $32.81 | $27.62 | 70,275 |
2016-07-21 | $32.65 | $32.82 | $32.58 | $32.73 | $27.56 | 430,888 |
2016-07-20 | $32.80 | $32.80 | $32.44 | $32.46 | $27.33 | 153,136 |
2016-07-19 | $33.12 | $33.12 | $32.79 | $32.98 | $27.77 | 134,296 |
2016-07-18 | $32.97 | $33.19 | $32.90 | $33.15 | $27.91 | 37,307 |
2016-07-15 | $33.14 | $33.21 | $32.81 | $32.90 | $27.70 | 111,370 |
2016-07-14 | $32.70 | $33.25 | $32.63 | $33.22 | $27.97 | 181,296 |
2016-07-13 | $32.57 | $32.86 | $32.03 | $32.03 | $26.97 | 181,078 |
2016-07-12 | $32.95 | $32.95 | $32.45 | $32.51 | $27.37 | 277,764 |
2016-07-11 | $32.23 | $32.66 | $32.18 | $32.59 | $27.44 | 374,084 |
2016-07-08 | $31.42 | $32.21 | $31.42 | $32.09 | $27.02 | 539,844 |
2016-07-07 | $31.60 | $31.60 | $31.11 | $31.38 | $26.42 | 391,894 |
2016-07-06 | $31.26 | $31.62 | $31.18 | $31.60 | $26.61 | 389,775 |
2016-07-05 | $31.31 | $32.00 | $31.00 | $31.18 | $26.25 | 211,713 |
2016-07-01 | $31.14 | $31.27 | $30.82 | $31.03 | $26.13 | 764,674 |
2016-06-30 | $30.83 | $30.92 | $30.55 | $30.89 | $26.01 | 1,017,106 |
2016-06-29 | $30.28 | $30.67 | $30.24 | $30.44 | $25.63 | 358,565 |
2016-06-28 | $29.27 | $29.84 | $29.27 | $29.73 | $25.03 | 75,768 |
2016-06-27 | $29.30 | $29.58 | $28.79 | $29.15 | $24.54 | 175,440 |
2016-06-24 | $29.71 | $30.40 | $29.57 | $29.61 | $24.93 | 97,955 |
2016-06-23 | $30.23 | $30.49 | $30.19 | $30.45 | $25.64 | 63,532 |
2016-06-22 | $30.10 | $30.23 | $29.97 | $30.09 | $25.33 | 137,283 |
2016-06-21 | $30.49 | $30.49 | $29.97 | $30.25 | $25.31 | 61,297 |
2016-06-20 | $30.27 | $30.42 | $29.97 | $30.35 | $25.39 | 367,543 |
2016-06-17 | $29.70 | $30.18 | $29.70 | $29.95 | $25.06 | 148,760 |
2016-06-16 | $29.98 | $30.11 | $29.51 | $29.74 | $24.88 | 169,276 |
2016-06-15 | $29.38 | $30.10 | $29.38 | $29.93 | $25.04 | 667,167 |
2016-06-14 | $29.65 | $29.92 | $29.14 | $29.32 | $24.53 | 245,128 |
2016-06-13 | $29.91 | $30.16 | $29.58 | $29.62 | $24.78 | 127,967 |
2016-06-10 | $30.67 | $30.90 | $29.99 | $30.00 | $25.10 | 170,258 |
2016-06-09 | $30.76 | $30.82 | $30.50 | $30.75 | $25.73 | 401,576 |
2016-06-08 | $30.86 | $31.30 | $30.64 | $30.67 | $25.66 | 189,180 |
2016-06-07 | $31.07 | $31.07 | $30.50 | $30.66 | $25.65 | 424,341 |
2016-06-06 | $30.85 | $31.09 | $30.71 | $30.80 | $25.77 | 385,053 |
2016-06-03 | $29.69 | $30.62 | $29.69 | $30.55 | $25.56 | 255,639 |
2016-06-02 | $29.15 | $29.52 | $29.13 | $29.35 | $24.56 | 222,954 |
2016-06-01 | $28.96 | $29.40 | $28.94 | $29.27 | $24.49 | 129,042 |
2016-05-31 | $29.18 | $29.43 | $29.10 | $29.17 | $24.41 | 92,740 |
2016-05-27 | $29.59 | $29.77 | $29.27 | $29.28 | $24.50 | 30,683 |
2016-05-26 | $29.76 | $30.09 | $29.55 | $29.67 | $24.83 | 188,775 |
2016-05-25 | $29.34 | $29.72 | $29.22 | $29.68 | $24.83 | 65,582 |
2016-05-24 | $29.79 | $29.79 | $29.20 | $29.20 | $24.43 | 93,164 |
2016-05-23 | $29.46 | $29.80 | $29.27 | $29.69 | $24.84 | 35,812 |
2016-05-20 | $29.72 | $29.85 | $29.47 | $29.62 | $24.78 | 65,829 |
2016-05-19 | $29.57 | $29.67 | $29.24 | $29.62 | $24.78 | 135,508 |
2016-05-18 | $30.76 | $30.76 | $29.96 | $29.98 | $25.09 | 51,390 |
2016-05-17 | $30.73 | $30.93 | $30.55 | $30.72 | $25.70 | 110,793 |
2016-05-16 | $30.36 | $30.82 | $30.29 | $30.63 | $25.63 | 149,135 |
2016-05-13 | $29.82 | $30.51 | $29.82 | $30.29 | $25.34 | 338,679 |
2016-05-12 | $30.16 | $30.45 | $29.41 | $29.41 | $24.61 | 227,109 |
2016-05-11 | $29.73 | $30.07 | $29.73 | $29.98 | $25.09 | 96,807 |
2016-05-10 | $28.78 | $29.58 | $28.68 | $29.54 | $24.72 | 209,539 |
2016-05-09 | $29.72 | $29.74 | $28.58 | $28.65 | $23.97 | 249,009 |
2016-05-06 | $29.35 | $29.69 | $29.25 | $29.52 | $24.70 | 669,556 |
2016-05-05 | $29.22 | $29.78 | $28.95 | $29.05 | $24.31 | 452,643 |
2016-05-04 | $29.81 | $30.06 | $29.21 | $29.25 | $24.47 | 233,469 |
2016-05-03 | $30.95 | $31.11 | $29.92 | $30.07 | $25.16 | 262,702 |
2016-05-02 | $31.37 | $31.42 | $31.01 | $31.16 | $26.07 | 244,591 |
2016-04-29 | $31.07 | $31.42 | $31.00 | $31.31 | $26.20 | 228,091 |
2016-04-28 | $30.60 | $31.06 | $30.60 | $30.97 | $25.91 | 262,061 |
2016-04-27 | $30.31 | $30.60 | $30.26 | $30.60 | $25.60 | 232,369 |
2016-04-26 | $29.80 | $30.27 | $29.58 | $30.26 | $25.32 | 145,564 |
2016-04-25 | $29.73 | $29.85 | $29.47 | $29.48 | $24.67 | 164,784 |
2016-04-22 | $30.06 | $30.40 | $29.81 | $29.84 | $24.97 | 188,888 |
2016-04-21 | $30.43 | $30.43 | $30.03 | $30.11 | $25.19 | 126,082 |
2016-04-20 | $30.49 | $30.53 | $30.17 | $30.18 | $25.25 | 79,873 |
2016-04-19 | $29.37 | $30.38 | $29.19 | $30.32 | $25.37 | 294,824 |
2016-04-18 | $28.55 | $29.21 | $28.55 | $29.17 | $24.41 | 222,767 |
2016-04-15 | $28.63 | $28.78 | $28.43 | $28.65 | $23.97 | 178,640 |
2016-04-14 | $29.00 | $29.09 | $28.47 | $28.47 | $23.82 | 486,327 |
2016-04-13 | $29.08 | $29.31 | $28.81 | $28.93 | $24.21 | 555,612 |
2016-04-12 | $27.73 | $29.29 | $27.69 | $29.00 | $24.27 | 629,075 |
2016-04-11 | $25.74 | $28.18 | $25.73 | $27.66 | $23.14 | 759,493 |
2016-04-08 | $24.52 | $25.15 | $24.43 | $25.08 | $20.99 | 360,253 |
2016-04-07 | $25.10 | $25.19 | $24.22 | $24.27 | $20.31 | 275,538 |
2016-04-06 | $25.41 | $25.79 | $25.06 | $25.09 | $20.99 | 306,720 |
2016-04-05 | $25.45 | $25.56 | $25.14 | $25.45 | $21.29 | 341,231 |
2016-04-04 | $26.08 | $26.09 | $25.47 | $25.52 | $21.35 | 112,546 |
2016-04-01 | $26.20 | $26.35 | $25.79 | $26.02 | $21.77 | 653,217 |
2016-03-31 | $26.46 | $26.47 | $26.35 | $26.35 | $22.05 | 87,961 |
2016-03-30 | $26.20 | $26.42 | $25.84 | $26.32 | $22.02 | 277,928 |
2016-03-29 | $25.55 | $26.01 | $25.49 | $25.98 | $21.74 | 115,267 |
2016-03-28 | $25.52 | $25.65 | $25.52 | $25.57 | $21.40 | 7,818 |
2016-03-24 | $25.31 | $25.75 | $25.23 | $25.72 | $21.52 | 44,489 |
2016-03-23 | $26.09 | $26.09 | $25.58 | $25.75 | $21.55 | 251,423 |
2016-03-22 | $26.16 | $26.30 | $26.15 | $26.17 | $21.90 | 53,190 |
2016-03-21 | $26.35 | $26.35 | $26.06 | $26.24 | $21.96 | 222,761 |
2016-03-18 | $25.94 | $26.19 | $25.69 | $26.13 | $21.86 | 492,385 |
2016-03-17 | $24.93 | $25.85 | $24.84 | $25.80 | $21.59 | 479,617 |
2016-03-16 | $24.10 | $25.02 | $24.10 | $25.01 | $20.93 | 221,211 |
2016-03-15 | $24.72 | $24.75 | $24.39 | $24.64 | $20.62 | 232,585 |
2016-03-14 | $24.94 | $25.09 | $24.67 | $24.97 | $20.89 | 114,180 |
2016-03-11 | $24.74 | $24.94 | $24.62 | $24.90 | $20.83 | 81,902 |
2016-03-10 | $24.64 | $24.67 | $24.32 | $24.63 | $20.61 | 82,031 |
2016-03-09 | $24.05 | $24.61 | $23.86 | $24.60 | $20.58 | 85,788 |
2016-03-08 | $24.33 | $24.33 | $23.95 | $24.02 | $20.10 | 75,036 |
2016-03-07 | $23.99 | $24.61 | $23.99 | $24.45 | $20.46 | 366,818 |
2016-03-04 | $23.59 | $24.35 | $23.56 | $24.14 | $20.20 | 493,918 |
2016-03-03 | $23.10 | $23.45 | $23.05 | $23.34 | $19.53 | 65,690 |
2016-03-02 | $22.23 | $23.16 | $21.87 | $23.11 | $19.34 | 100,033 |
2016-03-01 | $22.07 | $22.44 | $22.03 | $22.24 | $18.61 | 129,164 |
2016-02-29 | $21.95 | $22.03 | $21.84 | $21.92 | $18.34 | 161,745 |
2016-02-26 | $22.11 | $22.30 | $21.85 | $21.90 | $18.32 | 27,768 |
2016-02-25 | $21.65 | $21.83 | $21.60 | $21.80 | $18.24 | 14,023 |
2016-02-24 | $21.23 | $21.74 | $21.23 | $21.72 | $18.17 | 42,556 |
2016-02-23 | $21.61 | $21.65 | $21.41 | $21.50 | $17.99 | 10,335 |
2016-02-22 | $21.52 | $21.66 | $21.50 | $21.64 | $18.11 | 80,351 |
2016-02-19 | $21.30 | $21.33 | $21.14 | $21.31 | $17.83 | 40,715 |
2016-02-18 | $21.42 | $21.49 | $21.12 | $21.38 | $17.89 | 19,538 |
2016-02-17 | $21.26 | $21.68 | $21.10 | $21.43 | $17.93 | 31,478 |
2016-02-16 | $21.35 | $21.64 | $21.22 | $21.26 | $17.79 | 141,633 |
2016-02-12 | $20.77 | $21.30 | $20.60 | $21.28 | $17.81 | 88,989 |
2016-02-11 | $20.10 | $20.54 | $20.10 | $20.35 | $17.03 | 294,760 |
2016-02-10 | $19.99 | $20.38 | $19.96 | $20.20 | $16.90 | 28,807 |
2016-02-09 | $20.05 | $20.05 | $19.81 | $19.81 | $16.58 | 18,025 |
2016-02-08 | $20.33 | $20.42 | $20.17 | $20.21 | $16.91 | 100,275 |
2016-02-05 | $20.08 | $20.48 | $20.08 | $20.37 | $17.04 | 66,841 |
2016-02-04 | $19.70 | $20.08 | $19.70 | $20.00 | $16.73 | 96,703 |
2016-02-03 | $19.13 | $19.61 | $18.97 | $19.57 | $16.37 | 68,291 |
2016-02-02 | $19.44 | $19.50 | $18.96 | $18.97 | $15.87 | 123,975 |
2016-02-01 | $19.44 | $19.80 | $19.39 | $19.59 | $16.39 | 91,913 |
2016-01-29 | $19.41 | $19.60 | $19.41 | $19.59 | $16.39 | 56,823 |
2016-01-28 | $19.23 | $19.36 | $19.23 | $19.31 | $16.16 | 28,685 |
2016-01-27 | $19.06 | $19.22 | $18.97 | $19.12 | $16.00 | 31,774 |
2016-01-26 | $18.53 | $19.04 | $18.53 | $19.04 | $15.93 | 182,844 |
2016-01-25 | $18.42 | $18.66 | $18.42 | $18.55 | $15.52 | 31,185 |
2016-01-22 | $18.36 | $18.64 | $18.35 | $18.63 | $15.59 | 137,600 |
2016-01-21 | $18.20 | $18.24 | $17.91 | $18.12 | $15.16 | 112,901 |
2016-01-20 | $17.75 | $18.17 | $17.69 | $18.12 | $15.16 | 76,230 |
2016-01-19 | $18.35 | $18.46 | $17.95 | $18.01 | $15.07 | 132,891 |
2016-01-15 | $18.10 | $18.38 | $18.10 | $18.22 | $15.25 | 194,132 |
2016-01-14 | $18.46 | $18.53 | $18.37 | $18.53 | $15.50 | 79,443 |
2016-01-13 | $18.79 | $18.79 | $18.42 | $18.46 | $15.45 | 44,633 |
2016-01-12 | $18.92 | $18.94 | $18.51 | $18.71 | $15.66 | 145,165 |
2016-01-11 | $19.15 | $19.36 | $18.72 | $18.88 | $15.80 | 276,351 |
2016-01-08 | $19.37 | $19.42 | $19.13 | $19.15 | $16.02 | 90,882 |
2016-01-07 | $19.51 | $19.55 | $19.31 | $19.32 | $16.17 | 18,889 |
2016-01-06 | $19.86 | $19.95 | $19.74 | $19.74 | $16.52 | 6,978 |
2016-01-05 | $20.12 | $20.14 | $19.97 | $20.08 | $16.80 | 37,325 |
2016-01-04 | $19.87 | $20.28 | $19.87 | $20.06 | $16.78 | 92,133 |
2015-12-31 | $20.17 | $20.32 | $20.15 | $20.18 | $16.89 | 48,002 |
2015-12-30 | $20.17 | $20.29 | $20.17 | $20.20 | $16.90 | 28,432 |
2015-12-29 | $20.37 | $20.44 | $20.20 | $20.28 | $16.97 | 80,265 |
2015-12-28 | $20.60 | $20.60 | $20.36 | $20.38 | $17.05 | 59,149 |
2015-12-24 | $20.62 | $20.90 | $20.62 | $20.86 | $17.34 | 50,863 |
2015-12-23 | $20.20 | $20.58 | $20.18 | $20.58 | $17.11 | 114,115 |
2015-12-22 | $20.30 | $20.30 | $20.12 | $20.20 | $16.79 | 54,924 |
2015-12-21 | $20.48 | $20.48 | $20.00 | $20.05 | $16.67 | 261,822 |
2015-12-18 | $20.42 | $20.79 | $20.14 | $20.18 | $16.78 | 129,189 |
2015-12-17 | $20.72 | $20.75 | $20.49 | $20.52 | $17.06 | 70,867 |
2015-12-16 | $20.75 | $20.94 | $20.63 | $20.80 | $17.29 | 173,469 |
2015-12-15 | $20.57 | $21.00 | $20.54 | $20.57 | $17.10 | 91,949 |
2015-12-14 | $20.64 | $20.96 | $20.41 | $20.48 | $17.03 | 257,346 |
2015-12-11 | $20.81 | $21.00 | $20.70 | $20.74 | $17.24 | 85,532 |
2015-12-10 | $21.19 | $21.32 | $21.00 | $21.02 | $17.48 | 161,608 |
2015-12-09 | $21.26 | $21.50 | $21.05 | $21.11 | $17.55 | 252,729 |
2015-12-08 | $20.98 | $21.06 | $20.83 | $20.89 | $17.37 | 172,451 |
2015-12-07 | $21.45 | $21.74 | $21.31 | $21.37 | $17.77 | 91,756 |
2015-12-04 | $21.13 | $21.72 | $21.13 | $21.64 | $17.99 | 274,772 |
2015-12-03 | $21.34 | $21.36 | $21.14 | $21.23 | $17.65 | 160,177 |
2015-12-02 | $21.54 | $21.54 | $21.21 | $21.21 | $17.63 | 90,685 |
2015-12-01 | $21.57 | $21.76 | $21.49 | $21.65 | $17.99 | 324,523 |
2015-11-30 | $21.73 | $21.73 | $21.49 | $21.55 | $17.91 | 66,940 |
2015-11-27 | $21.58 | $21.70 | $21.51 | $21.53 | $17.89 | 1,755 |
2015-11-25 | $21.92 | $21.98 | $21.70 | $21.75 | $18.07 | 108,947 |
2015-11-24 | $22.01 | $22.11 | $21.94 | $22.01 | $18.29 | 6,908 |
2015-11-23 | $22.16 | $22.16 | $21.88 | $21.90 | $18.20 | 98,329 |
2015-11-20 | $22.11 | $22.27 | $22.11 | $22.22 | $18.46 | 19,090 |
2015-11-19 | $22.03 | $22.37 | $22.03 | $22.09 | $18.35 | 271,793 |
2015-11-18 | $21.95 | $22.17 | $21.87 | $22.16 | $18.41 | 28,674 |
2015-11-17 | $22.00 | $22.11 | $21.82 | $21.91 | $18.21 | 179,834 |
2015-11-16 | $22.13 | $22.17 | $21.98 | $22.13 | $18.39 | 48,764 |
2015-11-13 | $22.33 | $22.33 | $22.13 | $22.16 | $18.41 | 65,319 |
2015-11-12 | $22.45 | $22.75 | $22.32 | $22.38 | $18.60 | 184,097 |
2015-11-11 | $22.62 | $22.75 | $22.53 | $22.72 | $18.88 | 109,448 |
2015-11-10 | $22.41 | $22.66 | $22.40 | $22.56 | $18.75 | 279,590 |
2015-11-09 | $22.83 | $22.93 | $22.42 | $22.61 | $18.79 | 88,143 |
2015-11-06 | $22.51 | $22.84 | $22.51 | $22.80 | $18.94 | 240,224 |
2015-11-05 | $22.95 | $22.95 | $22.69 | $22.75 | $18.90 | 21,566 |
2015-11-04 | $23.21 | $23.32 | $22.94 | $23.01 | $19.12 | 42,840 |
2015-11-03 | $22.97 | $23.31 | $22.87 | $23.20 | $19.28 | 72,278 |
2015-11-02 | $22.93 | $23.17 | $22.92 | $23.03 | $19.11 | 48,013 |
2015-10-30 | $23.00 | $23.10 | $22.97 | $22.98 | $19.07 | 39,920 |
2015-10-29 | $23.30 | $23.30 | $23.07 | $23.12 | $19.19 | 167,482 |
2015-10-28 | $22.93 | $23.44 | $22.93 | $23.23 | $19.28 | 43,859 |
2015-10-27 | $23.62 | $23.62 | $23.26 | $23.28 | $19.32 | 7,607 |
2015-10-26 | $23.60 | $23.72 | $23.52 | $23.57 | $19.56 | 58,271 |
2015-10-23 | $23.57 | $24.10 | $23.49 | $23.62 | $19.60 | 311,808 |
2015-10-22 | $23.38 | $23.45 | $23.35 | $23.38 | $19.40 | 124,639 |
2015-10-21 | $23.47 | $23.47 | $23.00 | $23.12 | $19.19 | 65,967 |
2015-10-20 | $23.45 | $23.48 | $23.35 | $23.35 | $19.38 | 70,974 |
2015-10-19 | $23.40 | $23.51 | $23.31 | $23.41 | $19.43 | 113,907 |
2015-10-16 | $23.75 | $23.93 | $23.62 | $23.69 | $19.66 | 128,679 |
2015-10-15 | $23.93 | $24.24 | $23.48 | $23.90 | $19.83 | 148,653 |
2015-10-14 | $23.73 | $23.85 | $23.70 | $23.82 | $19.77 | 296,068 |
2015-10-13 | $23.74 | $23.85 | $23.62 | $23.67 | $19.64 | 222,886 |
2015-10-12 | $24.43 | $24.46 | $23.77 | $23.78 | $19.73 | 125,177 |
2015-10-09 | $23.93 | $24.22 | $23.93 | $24.20 | $20.08 | 31,076 |
2015-10-08 | $23.71 | $23.87 | $23.53 | $23.74 | $19.70 | 58,055 |
2015-10-07 | $23.69 | $23.91 | $23.10 | $23.67 | $19.64 | 204,307 |
2015-10-06 | $23.29 | $23.60 | $23.29 | $23.39 | $19.41 | 60,665 |
2015-10-05 | $22.59 | $23.31 | $22.59 | $23.26 | $19.30 | 636,243 |
2015-10-02 | $22.34 | $22.55 | $21.95 | $22.43 | $18.61 | 227,864 |
2015-10-01 | $22.35 | $22.87 | $22.21 | $22.30 | $18.51 | 317,306 |
2015-09-30 | $22.08 | $22.17 | $21.98 | $22.16 | $18.39 | 58,134 |
2015-09-29 | $21.58 | $21.91 | $21.58 | $21.83 | $18.12 | 59,163 |
2015-09-28 | $22.20 | $22.20 | $21.72 | $21.73 | $18.03 | 55,456 |
2015-09-25 | $22.54 | $22.56 | $22.13 | $22.29 | $18.50 | 88,569 |
2015-09-24 | $21.97 | $22.37 | $21.97 | $22.29 | $18.50 | 53,211 |
2015-09-23 | $22.32 | $22.45 | $22.24 | $22.32 | $18.52 | 7,662 |
2015-09-22 | $22.57 | $22.57 | $22.41 | $22.51 | $18.68 | 8,547 |
2015-09-21 | $22.90 | $23.02 | $22.85 | $22.86 | $18.97 | 4,753 |
2015-09-18 | $23.36 | $23.36 | $22.92 | $22.92 | $19.02 | 20,798 |
2015-09-17 | $23.01 | $23.45 | $23.01 | $23.36 | $19.39 | 46,465 |
2015-09-16 | $23.00 | $23.22 | $23.00 | $23.14 | $19.20 | 33,451 |
2015-09-15 | $23.11 | $23.12 | $22.82 | $22.89 | $19.00 | 46,780 |
2015-09-14 | $22.96 | $23.13 | $22.75 | $22.93 | $19.03 | 34,845 |
2015-09-11 | $22.71 | $23.07 | $22.60 | $23.03 | $19.11 | 183,240 |
2015-09-10 | $22.58 | $22.97 | $22.45 | $22.93 | $19.03 | 63,183 |
2015-09-09 | $23.12 | $23.17 | $22.71 | $22.71 | $18.85 | 105,272 |
2015-09-08 | $22.97 | $23.10 | $22.70 | $22.88 | $18.99 | 19,633 |
2015-09-04 | $22.81 | $22.85 | $22.50 | $22.50 | $18.67 | 46,112 |
2015-09-03 | $22.74 | $23.26 | $22.66 | $22.95 | $19.05 | 406,428 |
2015-09-02 | $22.61 | $22.88 | $22.49 | $22.74 | $18.87 | 35,618 |
2015-09-01 | $23.33 | $23.33 | $22.50 | $22.50 | $18.67 | 161,546 |
2015-08-31 | $23.34 | $23.34 | $23.00 | $23.17 | $19.23 | 457,855 |
2015-08-28 | $22.58 | $23.31 | $22.58 | $23.23 | $19.28 | 51,724 |
2015-08-27 | $21.09 | $22.50 | $21.09 | $22.50 | $18.67 | 754,353 |
2015-08-26 | $21.15 | $21.50 | $20.61 | $20.94 | $17.38 | 220,967 |
2015-08-25 | $21.84 | $21.84 | $20.61 | $20.68 | $17.16 | 125,749 |
2015-08-24 | $21.06 | $21.49 | $20.00 | $20.85 | $17.30 | 121,160 |
2015-08-21 | $22.62 | $22.91 | $22.16 | $22.16 | $18.39 | 55,177 |
2015-08-20 | $23.26 | $23.51 | $22.98 | $23.01 | $19.10 | 155,764 |
2015-08-19 | $23.30 | $23.36 | $23.19 | $23.24 | $19.29 | 120,836 |
2015-08-18 | $23.59 | $23.74 | $23.40 | $23.53 | $19.53 | 90,053 |
2015-08-17 | $24.15 | $24.21 | $23.78 | $23.83 | $19.78 | 128,654 |
2015-08-14 | $25.27 | $25.27 | $24.29 | $24.33 | $20.19 | 64,650 |
2015-08-13 | $25.60 | $25.60 | $25.30 | $25.30 | $21.00 | 9,522 |
2015-08-12 | $25.82 | $25.85 | $25.56 | $25.69 | $21.32 | 116,560 |
2015-08-11 | $26.11 | $26.20 | $25.82 | $25.94 | $21.53 | 33,507 |
2015-08-10 | $25.97 | $26.39 | $25.85 | $26.37 | $21.88 | 16,572 |
2015-08-07 | $26.11 | $26.11 | $25.86 | $25.88 | $21.48 | 10,636 |
2015-08-06 | $25.99 | $26.22 | $25.99 | $26.11 | $21.67 | 54,659 |
2015-08-05 | $26.41 | $26.56 | $26.08 | $26.08 | $21.64 | 23,672 |
2015-08-04 | $26.48 | $26.79 | $26.20 | $26.23 | $21.77 | 34,928 |
2015-08-03 | $26.65 | $26.87 | $26.35 | $26.46 | $21.96 | 72,509 |
2015-07-31 | $26.89 | $26.96 | $26.82 | $26.93 | $22.35 | 4,404 |
2015-07-30 | $26.90 | $27.09 | $26.78 | $26.92 | $22.34 | 7,111 |
2015-07-29 | $26.80 | $27.16 | $26.67 | $27.16 | $22.54 | 13,230 |
2015-07-28 | $26.76 | $26.85 | $26.44 | $26.76 | $22.21 | 6,958 |
2015-07-27 | $26.74 | $26.80 | $26.38 | $26.46 | $21.96 | 39,716 |
2015-07-24 | $27.03 | $27.03 | $26.77 | $26.92 | $22.34 | 10,462 |
2015-07-23 | $27.37 | $27.53 | $27.05 | $27.10 | $22.49 | 28,974 |
2015-07-22 | $27.48 | $27.72 | $27.43 | $27.49 | $22.81 | 13,425 |
2015-07-21 | $27.62 | $27.79 | $27.62 | $27.73 | $23.01 | 15,857 |
2015-07-20 | $28.21 | $28.21 | $27.56 | $27.56 | $22.87 | 35,558 |
2015-07-17 | $28.42 | $28.42 | $28.16 | $28.16 | $23.37 | 29,354 |
2015-07-16 | $28.70 | $28.80 | $28.47 | $28.51 | $23.66 | 22,225 |
2015-07-15 | $28.85 | $28.85 | $28.52 | $28.54 | $23.68 | 21,475 |
2015-07-14 | $28.67 | $28.88 | $28.64 | $28.83 | $23.93 | 25,152 |
2015-07-13 | $28.61 | $28.89 | $28.61 | $28.79 | $23.89 | 23,487 |
2015-07-10 | $28.63 | $28.74 | $28.49 | $28.68 | $23.80 | 32,662 |
2015-07-09 | $28.15 | $28.63 | $28.15 | $28.41 | $23.58 | 49,080 |
2015-07-08 | $28.20 | $28.83 | $28.20 | $28.37 | $23.54 | 23,286 |
2015-07-07 | $28.86 | $28.86 | $28.38 | $28.74 | $23.85 | 38,888 |
2015-07-06 | $29.20 | $29.34 | $28.99 | $29.10 | $24.15 | 25,615 |
2015-07-02 | $29.39 | $29.46 | $29.27 | $29.34 | $24.35 | 9,144 |
2015-07-01 | $29.62 | $29.62 | $29.16 | $29.25 | $24.27 | 65,670 |
2015-06-30 | $29.38 | $29.43 | $29.16 | $29.16 | $24.20 | 7,439 |
2015-06-29 | $29.26 | $29.46 | $29.23 | $29.34 | $24.35 | 24,238 |
2015-06-26 | $29.57 | $29.96 | $29.51 | $29.81 | $24.74 | 83,979 |
2015-06-25 | $30.10 | $30.12 | $29.63 | $29.65 | $24.61 | 30,450 |
2015-06-24 | $30.12 | $30.12 | $29.91 | $30.03 | $24.92 | 2,989 |
2015-06-23 | $29.66 | $29.87 | $29.61 | $29.72 | $24.66 | 20,294 |
iShares MSCI Peru ETF (EPU) News Headlines
Recent iShares MSCI Peru ETF (EPU) News
Similar Companies to iShares MSCI Peru ETF (EPU) 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 | -- | -- | -- |