iShares MSCI Canada ETF (EWC) Exchange: NYSE ARCA
Data as of May 2, 2025
$40.83 ($0.30) 0.74%
iShares MSCI Canada ETF - Daily Information
Click for more stock information on iShares MSCI Canada ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $40.56 |
Previous Close | $40.83 |
High | $41.03 |
Low | $40.44 |
Adjusted Open | $40.56 |
Previous Adjusted Close | $40.83 |
Adjusted High | $41.03 |
Adjusted Low | $40.44 |
About iShares MSCI Canada ETF (EWC)
The Fund seeks to track the investment results of the MSCI Canada Custom Capped Index (the “Underlying Index”), which is designed to measure broad-based equity performance in Canada. The Underlying Index uses a capping methodology to limit the weight of any single issuer to a maximum of 25% of the Underlying Index. The Underlying Index constrains at quarterly rebalance the weight of any single issuer to a maximum of 22.5% of the Underlying Index. Additionally, the sum of the issuers that individually constitute more than 4.5% of the weight of the Underlying Index will not exceed a maximum of 22.5% of the weight of the Underlying Index in the aggregate. Between quarterly rebalances, the Underlying Index constrains weight of any single issuer to a maximum of 22.5% of the Underlying Index and constrains the sum of the issuers that individually constitute more than 4.75% of the weight of the Underlying Index to maximum of 24% of the weight of the Underlying Index in the aggregate. The Underlying Index will include large- and mid-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 energy and financials industries or sectors. The components of the Underlying Index are likely to change over time.BFA uses a “passive” or indexing approach to try to achieve the Fund’s investment objective. Unlike many investment companies, the Fund does not try to “beat” the index it tracks and does not seek temporary defensive positions when markets decline or appear overvalued.Indexing may eliminate the chance that the Fund will substantially outperform the Underlying Index but also may reduce some of the risks of active management, such as poor security selection. Indexing seeks to achieve lower costs and better after-tax performance by aiming to keep portfolio turnover low in comparison to actively managed investment companies.BFA uses a representative sampling indexing strategy to manage the Fund. “Representative sampling” is an indexing strategy that involves investing in a representative sample of securities that collectively has an investment profile similar to that of an applicable underlying index. The securities selected are expected to have, in the aggregate, investment characteristics (based on factors such as market capitalization and industry weightings), fundamental characteristics (such as return variability and yield) and liquidity measures similar to those of an applicable underlying index. The Fund may or may not hold all of the securities in the Underlying Index. The Fund will at all times invest at least 90% of its assets in the securities of its Underlying Index and in depositary receipts representing securities in its Underlying Index. The Fund may invest the remainder of its assets in other securities, including securities not in the Underlying Index, but which BFA believes will help the Fund track the Underlying Index, and in other investments, including futures contracts, options on futures contracts, other types of options and swaps related to its Underlying Index, as well as cash and cash equivalents, including shares of money market funds advised by BFA or its affiliates. The Fund seeks to track the investment results of the Underlying Index before fees and expenses of the Fund.The Fund may lend securities representing up to one-third of the value of the Fund's total assets (including the value of any collateral received).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 Canada ETF (EWC)
Historical Stock Data for iShares MSCI Canada ETF (EWC)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-16 | $40.56 | $41.03 | $40.44 | $40.83 | $40.83 | 2,477,658 |
2025-04-15 | $40.46 | $40.83 | $40.36 | $40.53 | $40.53 | 1,966,853 |
2025-04-14 | $40.33 | $40.63 | $40.03 | $40.44 | $40.44 | 2,883,904 |
2025-04-11 | $39.10 | $40.09 | $38.98 | $39.87 | $39.87 | 6,271,353 |
2025-04-10 | $38.98 | $39.12 | $38.05 | $38.74 | $38.74 | 6,524,630 |
2025-04-09 | $37.12 | $39.75 | $36.81 | $39.54 | $39.54 | 6,514,575 |
2025-04-08 | $38.93 | $38.95 | $36.85 | $37.17 | $37.17 | 6,468,790 |
2025-04-07 | $37.01 | $38.99 | $36.70 | $37.79 | $37.79 | 6,066,772 |
2025-04-04 | $39.36 | $39.54 | $37.99 | $38.41 | $38.41 | 5,385,906 |
2025-04-03 | $40.83 | $41.43 | $40.54 | $40.62 | $40.62 | 5,674,475 |
2025-04-02 | $40.71 | $41.62 | $40.68 | $41.59 | $41.59 | 2,884,467 |
2025-04-01 | $40.69 | $41.21 | $40.33 | $41.13 | $41.13 | 2,337,729 |
2025-03-31 | $40.17 | $40.86 | $40.02 | $40.75 | $40.75 | 3,278,478 |
2025-03-28 | $41.14 | $41.20 | $40.54 | $40.57 | $40.57 | 2,342,557 |
2025-03-27 | $41.25 | $41.38 | $41.02 | $41.25 | $41.25 | 2,468,730 |
2025-03-26 | $41.71 | $41.92 | $41.25 | $41.38 | $41.38 | 3,068,820 |
2025-03-25 | $41.71 | $41.92 | $41.62 | $41.71 | $41.71 | 2,459,810 |
2025-03-24 | $41.11 | $41.69 | $41.11 | $41.51 | $41.51 | 3,023,448 |
2025-03-21 | $40.71 | $40.91 | $40.52 | $40.88 | $40.88 | 2,991,125 |
2025-03-20 | $40.59 | $41.16 | $40.59 | $41.03 | $41.03 | 4,760,346 |
2025-03-19 | $40.64 | $41.14 | $40.59 | $41.04 | $41.04 | 2,440,523 |
2025-03-18 | $40.67 | $40.67 | $40.19 | $40.52 | $40.52 | 2,763,816 |
2025-03-17 | $40.19 | $40.74 | $40.19 | $40.69 | $40.69 | 1,624,991 |
2025-03-14 | $39.65 | $40.14 | $39.53 | $40.11 | $40.11 | 2,152,060 |
2025-03-13 | $39.75 | $39.88 | $39.16 | $39.30 | $39.30 | 2,162,010 |
2025-03-12 | $39.70 | $40.08 | $39.45 | $39.84 | $39.84 | 4,377,883 |
2025-03-11 | $39.72 | $39.92 | $39.08 | $39.48 | $39.48 | 9,554,063 |
2025-03-10 | $39.96 | $40.01 | $39.35 | $39.68 | $39.68 | 3,773,099 |
2025-03-07 | $40.14 | $40.62 | $39.79 | $40.47 | $40.47 | 4,962,964 |
2025-03-06 | $40.23 | $40.92 | $40.13 | $40.37 | $40.37 | 5,165,744 |
2025-03-05 | $40.04 | $40.76 | $40.04 | $40.73 | $40.73 | 5,994,919 |
2025-03-04 | $40.10 | $40.31 | $39.39 | $39.77 | $39.77 | 8,461,858 |
2025-03-03 | $41.60 | $41.74 | $40.22 | $40.45 | $40.45 | 4,156,344 |
2025-02-28 | $40.72 | $41.30 | $40.67 | $41.23 | $41.23 | 2,564,563 |
2025-02-27 | $41.31 | $41.35 | $40.80 | $40.80 | $40.80 | 3,839,607 |
2025-02-26 | $41.33 | $41.65 | $41.23 | $41.43 | $41.43 | 2,503,430 |
2025-02-25 | $41.52 | $41.61 | $40.93 | $41.35 | $41.35 | 1,784,979 |
2025-02-24 | $41.60 | $41.70 | $41.24 | $41.38 | $41.38 | 2,266,569 |
2025-02-21 | $42.22 | $42.22 | $41.42 | $41.55 | $41.55 | 2,188,037 |
2025-02-20 | $42.30 | $42.39 | $42.05 | $42.22 | $42.22 | 619,658 |
2025-02-19 | $42.18 | $42.29 | $42.03 | $42.23 | $42.23 | 1,823,337 |
2025-02-18 | $42.08 | $42.48 | $41.98 | $42.44 | $42.44 | 1,197,024 |
2025-02-14 | $42.58 | $42.61 | $42.17 | $42.17 | $42.17 | 994,631 |
2025-02-13 | $41.98 | $42.52 | $41.98 | $42.52 | $42.52 | 1,963,446 |
2025-02-12 | $41.72 | $42.10 | $41.66 | $41.96 | $41.96 | 1,202,664 |
2025-02-11 | $41.91 | $42.17 | $41.71 | $42.07 | $42.07 | 1,426,053 |
2025-02-10 | $41.99 | $42.09 | $41.89 | $42.02 | $42.02 | 1,312,298 |
2025-02-07 | $41.90 | $41.93 | $41.56 | $41.65 | $41.65 | 2,056,943 |
2025-02-06 | $41.84 | $41.95 | $41.55 | $41.80 | $41.80 | 2,147,832 |
2025-02-05 | $41.55 | $41.77 | $41.39 | $41.74 | $41.74 | 1,753,616 |
2025-02-04 | $40.93 | $41.57 | $40.93 | $41.32 | $41.32 | 2,522,598 |
2025-02-03 | $40.16 | $40.83 | $39.82 | $40.58 | $40.58 | 10,942,820 |
2025-01-31 | $41.79 | $42.10 | $41.19 | $41.22 | $41.22 | 7,129,378 |
2025-01-30 | $41.77 | $42.15 | $41.50 | $41.78 | $41.78 | 3,062,503 |
2025-01-29 | $41.37 | $41.56 | $41.26 | $41.49 | $41.49 | 1,887,180 |
2025-01-28 | $41.38 | $41.48 | $41.23 | $41.36 | $41.36 | 2,084,598 |
2025-01-27 | $41.12 | $41.34 | $41.06 | $41.31 | $41.31 | 1,966,863 |
2025-01-24 | $41.58 | $41.65 | $41.46 | $41.65 | $41.65 | 1,405,176 |
2025-01-23 | $41.09 | $41.48 | $41.09 | $41.45 | $41.45 | 2,123,128 |
2025-01-22 | $41.37 | $41.37 | $41.06 | $41.06 | $41.06 | 1,080,384 |
2025-01-21 | $40.78 | $41.28 | $40.75 | $41.23 | $41.23 | 3,397,502 |
2025-01-17 | $40.48 | $40.73 | $40.41 | $40.55 | $40.55 | 1,313,342 |
2025-01-16 | $40.47 | $40.50 | $40.26 | $40.41 | $40.41 | 2,747,948 |
2025-01-15 | $40.57 | $40.68 | $40.31 | $40.50 | $40.50 | 2,436,416 |
2025-01-14 | $39.93 | $40.10 | $39.78 | $40.07 | $40.07 | 1,524,765 |
2025-01-13 | $39.80 | $40.03 | $39.79 | $39.84 | $39.84 | 2,767,298 |
2025-01-10 | $40.61 | $40.64 | $39.95 | $40.02 | $40.02 | 2,555,600 |
2025-01-08 | $40.50 | $40.80 | $40.35 | $40.80 | $40.80 | 3,077,303 |
2025-01-07 | $41.06 | $41.14 | $40.47 | $40.58 | $40.58 | 3,594,266 |
2025-01-06 | $41.16 | $41.17 | $40.72 | $40.82 | $40.82 | 3,114,359 |
2025-01-03 | $40.58 | $40.67 | $40.38 | $40.59 | $40.59 | 1,381,199 |
2025-01-02 | $40.41 | $40.57 | $40.18 | $40.35 | $40.35 | 2,282,666 |
2024-12-31 | $40.10 | $40.32 | $40.06 | $40.30 | $40.30 | 3,154,640 |
2024-12-30 | $40.11 | $40.26 | $39.74 | $40.09 | $40.09 | 1,126,805 |
2024-12-27 | $40.24 | $40.44 | $40.01 | $40.22 | $40.22 | 2,959,391 |
2024-12-26 | $40.26 | $40.52 | $40.26 | $40.42 | $40.42 | 912,798 |
2024-12-24 | $40.36 | $40.46 | $40.11 | $40.46 | $40.46 | 639,400 |
2024-12-23 | $39.86 | $40.29 | $39.73 | $40.15 | $40.15 | 1,532,260 |
2024-12-20 | $39.47 | $40.28 | $39.39 | $39.93 | $39.93 | 3,835,748 |
2024-12-19 | $40.04 | $40.21 | $39.64 | $39.64 | $39.64 | 5,617,880 |
2024-12-18 | $41.08 | $41.08 | $39.69 | $39.85 | $39.85 | 5,364,376 |
2024-12-17 | $41.09 | $41.13 | $40.93 | $41.00 | $41.00 | 2,645,781 |
2024-12-16 | $42.01 | $42.03 | $41.80 | $41.80 | $41.25 | 3,024,931 |
2024-12-13 | $42.31 | $42.31 | $41.95 | $42.01 | $41.45 | 2,285,959 |
2024-12-12 | $42.58 | $42.69 | $42.15 | $42.15 | $41.59 | 2,225,550 |
2024-12-11 | $42.68 | $42.92 | $42.57 | $42.76 | $42.19 | 1,733,204 |
2024-12-10 | $42.70 | $42.74 | $42.52 | $42.53 | $41.97 | 1,153,673 |
2024-12-09 | $43.11 | $43.26 | $42.69 | $42.70 | $42.13 | 2,008,876 |
2024-12-06 | $43.20 | $43.27 | $42.86 | $42.88 | $42.31 | 1,524,699 |
2024-12-05 | $43.05 | $43.33 | $43.05 | $43.28 | $42.71 | 1,498,021 |
2024-12-04 | $43.17 | $43.27 | $42.91 | $42.96 | $42.39 | 1,056,180 |
2024-12-03 | $43.23 | $43.28 | $42.92 | $43.00 | $42.43 | 2,074,957 |
2024-12-02 | $43.27 | $43.28 | $42.77 | $43.10 | $42.53 | 2,396,089 |
2024-11-29 | $42.98 | $43.26 | $42.93 | $43.25 | $43.25 | 1,586,826 |
2024-11-27 | $42.75 | $42.97 | $42.63 | $42.83 | $42.83 | 1,780,297 |
2024-11-26 | $42.35 | $42.68 | $42.24 | $42.60 | $42.60 | 2,821,354 |
2024-11-25 | $43.04 | $43.16 | $42.82 | $42.89 | $42.89 | 1,618,279 |
2024-11-22 | $43.02 | $43.07 | $42.80 | $42.97 | $42.97 | 1,201,117 |
2024-11-21 | $42.44 | $42.94 | $42.27 | $42.94 | $42.94 | 5,089,391 |
2024-11-20 | $42.17 | $42.24 | $41.94 | $42.21 | $42.21 | 1,369,135 |
2024-11-19 | $41.84 | $42.28 | $41.75 | $42.28 | $42.28 | 1,535,559 |
2024-11-18 | $41.83 | $42.13 | $41.82 | $42.03 | $42.03 | 1,622,285 |
2024-11-15 | $41.95 | $41.96 | $41.59 | $41.72 | $41.72 | 1,819,696 |
2024-11-14 | $42.38 | $42.45 | $42.04 | $42.08 | $42.08 | 1,252,530 |
2024-11-13 | $42.05 | $42.19 | $41.92 | $42.14 | $42.14 | 1,733,613 |
2024-11-12 | $42.16 | $42.33 | $42.00 | $42.25 | $42.25 | 2,800,611 |
2024-11-11 | $42.00 | $42.13 | $41.87 | $41.87 | $41.87 | 1,165,568 |
2024-11-08 | $41.91 | $41.91 | $41.65 | $41.69 | $41.69 | 1,819,881 |
2024-11-07 | $41.84 | $42.25 | $41.79 | $42.16 | $42.16 | 3,051,495 |
2024-11-06 | $41.28 | $41.60 | $40.97 | $41.58 | $41.58 | 1,523,909 |
2024-11-05 | $41.09 | $41.38 | $40.98 | $41.36 | $41.36 | 1,705,868 |
2024-11-04 | $40.97 | $41.16 | $40.76 | $40.90 | $40.90 | 1,622,518 |
2024-11-01 | $40.83 | $40.99 | $40.63 | $40.67 | $40.67 | 1,644,217 |
2024-10-31 | $41.11 | $41.19 | $40.50 | $40.63 | $40.63 | 2,072,985 |
2024-10-30 | $41.10 | $41.37 | $41.03 | $41.23 | $41.23 | 1,914,800 |
2024-10-29 | $41.33 | $41.47 | $41.12 | $41.27 | $41.27 | 2,360,270 |
2024-10-28 | $41.09 | $41.47 | $41.06 | $41.43 | $41.43 | 979,543 |
2024-10-25 | $41.57 | $41.61 | $41.15 | $41.16 | $41.16 | 1,765,884 |
2024-10-24 | $41.69 | $41.74 | $41.13 | $41.44 | $41.44 | 2,100,642 |
2024-10-23 | $41.66 | $41.78 | $41.31 | $41.52 | $41.52 | 2,359,110 |
2024-10-22 | $41.75 | $41.86 | $41.53 | $41.82 | $41.82 | 1,309,858 |
2024-10-21 | $41.94 | $42.18 | $41.73 | $41.77 | $41.77 | 1,386,612 |
2024-10-18 | $41.98 | $42.12 | $41.84 | $42.04 | $42.04 | 1,070,149 |
2024-10-17 | $41.89 | $41.95 | $41.75 | $41.88 | $41.88 | 1,428,556 |
2024-10-16 | $41.53 | $41.87 | $41.53 | $41.87 | $41.87 | 1,642,653 |
2024-10-15 | $41.45 | $41.53 | $41.27 | $41.48 | $41.48 | 1,326,183 |
2024-10-14 | $41.54 | $41.72 | $41.49 | $41.61 | $41.61 | 1,212,945 |
2024-10-11 | $41.40 | $41.75 | $41.40 | $41.60 | $41.60 | 1,576,230 |
2024-10-10 | $41.11 | $41.43 | $41.04 | $41.40 | $41.40 | 839,355 |
2024-10-09 | $41.09 | $41.39 | $41.06 | $41.36 | $41.36 | 1,705,581 |
2024-10-08 | $41.38 | $41.38 | $41.06 | $41.14 | $41.14 | 2,761,698 |
2024-10-07 | $41.62 | $41.62 | $41.19 | $41.43 | $41.43 | 1,371,062 |
2024-10-04 | $41.36 | $41.69 | $41.36 | $41.67 | $41.67 | 2,289,373 |
2024-10-03 | $41.38 | $41.49 | $41.13 | $41.42 | $41.42 | 3,424,455 |
2024-10-02 | $41.71 | $41.87 | $41.49 | $41.60 | $41.60 | 1,557,190 |
2024-10-01 | $41.56 | $41.72 | $41.32 | $41.64 | $41.64 | 3,591,645 |
2024-09-30 | $41.45 | $41.57 | $41.17 | $41.52 | $41.52 | 2,472,705 |
2024-09-27 | $41.77 | $41.78 | $41.42 | $41.45 | $41.45 | 2,191,911 |
2024-09-26 | $41.55 | $41.82 | $41.55 | $41.66 | $41.66 | 1,037,016 |
2024-09-25 | $41.71 | $41.71 | $41.38 | $41.42 | $41.42 | 2,062,922 |
2024-09-24 | $41.57 | $41.71 | $41.45 | $41.66 | $41.66 | 1,962,044 |
2024-09-23 | $41.28 | $41.45 | $41.17 | $41.35 | $41.35 | 1,548,460 |
2024-09-20 | $40.99 | $41.16 | $40.82 | $41.11 | $41.11 | 887,544 |
2024-09-19 | $41.26 | $41.26 | $40.78 | $41.15 | $41.15 | 2,236,502 |
2024-09-18 | $40.78 | $41.01 | $40.46 | $40.49 | $40.49 | 1,543,862 |
2024-09-17 | $40.91 | $40.96 | $40.57 | $40.68 | $40.68 | 1,540,338 |
2024-09-16 | $40.76 | $40.84 | $40.48 | $40.80 | $40.80 | 1,498,990 |
2024-09-13 | $40.56 | $40.72 | $40.45 | $40.54 | $40.54 | 848,640 |
2024-09-12 | $40.15 | $40.44 | $39.97 | $40.40 | $40.40 | 1,375,500 |
2024-09-11 | $39.61 | $40.05 | $39.22 | $40.05 | $40.05 | 3,081,479 |
2024-09-10 | $39.66 | $39.66 | $39.20 | $39.55 | $39.55 | 1,502,992 |
2024-09-09 | $39.60 | $39.86 | $39.60 | $39.75 | $39.75 | 1,724,485 |
2024-09-06 | $39.83 | $40.04 | $39.08 | $39.31 | $39.31 | 2,416,797 |
2024-09-05 | $40.03 | $40.15 | $39.74 | $39.78 | $39.78 | 1,690,072 |
2024-09-04 | $39.67 | $40.09 | $39.65 | $39.89 | $39.89 | 3,693,627 |
2024-09-03 | $40.09 | $40.09 | $39.65 | $39.79 | $39.79 | 3,124,737 |
2024-08-30 | $40.18 | $40.51 | $40.06 | $40.49 | $40.49 | 1,730,894 |
2024-08-29 | $40.24 | $40.48 | $40.14 | $40.23 | $40.23 | 1,603,418 |
2024-08-28 | $40.29 | $40.29 | $39.93 | $40.05 | $40.05 | 1,337,110 |
2024-08-27 | $40.17 | $40.43 | $40.14 | $40.35 | $40.35 | 829,498 |
2024-08-26 | $40.33 | $40.51 | $40.32 | $40.37 | $40.37 | 1,202,370 |
2024-08-23 | $39.81 | $40.31 | $39.75 | $40.21 | $40.21 | 3,141,923 |
2024-08-22 | $39.64 | $39.65 | $39.37 | $39.46 | $39.46 | 1,085,710 |
2024-08-21 | $39.65 | $39.72 | $39.51 | $39.64 | $39.64 | 1,475,917 |
2024-08-20 | $39.65 | $39.65 | $39.32 | $39.45 | $39.45 | 1,338,006 |
2024-08-19 | $39.29 | $39.66 | $39.29 | $39.55 | $39.55 | 1,559,364 |
2024-08-16 | $39.13 | $39.30 | $39.06 | $39.27 | $39.27 | 1,509,582 |
2024-08-15 | $38.89 | $39.23 | $38.89 | $39.10 | $39.10 | 3,394,789 |
2024-08-14 | $38.41 | $38.69 | $38.41 | $38.66 | $38.66 | 1,917,279 |
2024-08-13 | $37.96 | $38.44 | $37.96 | $38.43 | $38.43 | 2,054,481 |
2024-08-12 | $37.89 | $38.04 | $37.80 | $37.90 | $37.90 | 1,663,780 |
2024-08-09 | $37.74 | $37.87 | $37.51 | $37.83 | $37.83 | 1,372,466 |
2024-08-08 | $37.26 | $37.77 | $37.10 | $37.66 | $37.66 | 1,863,736 |
2024-08-07 | $37.66 | $37.69 | $36.93 | $37.02 | $37.02 | 2,203,885 |
2024-08-06 | $36.49 | $37.23 | $36.36 | $37.04 | $37.04 | 4,040,834 |
2024-08-05 | $35.84 | $36.72 | $35.74 | $36.52 | $36.52 | 6,610,396 |
2024-08-02 | $37.55 | $37.68 | $36.88 | $37.20 | $37.20 | 4,664,221 |
2024-08-01 | $38.70 | $38.95 | $37.84 | $38.05 | $38.05 | 3,618,095 |
2024-07-31 | $38.72 | $39.14 | $38.62 | $38.92 | $38.92 | 2,687,746 |
2024-07-30 | $38.27 | $38.48 | $38.22 | $38.35 | $38.35 | 1,615,983 |
2024-07-29 | $38.41 | $38.41 | $38.07 | $38.22 | $38.22 | 1,516,849 |
2024-07-26 | $38.27 | $38.42 | $38.15 | $38.33 | $38.33 | 1,415,217 |
2024-07-25 | $37.71 | $38.28 | $37.71 | $38.00 | $38.00 | 3,117,773 |
2024-07-24 | $38.30 | $38.45 | $38.04 | $38.05 | $38.05 | 1,629,067 |
2024-07-23 | $38.43 | $38.57 | $38.39 | $38.39 | $38.39 | 837,705 |
2024-07-22 | $38.48 | $38.66 | $38.27 | $38.65 | $38.65 | 1,136,940 |
2024-07-19 | $38.17 | $38.55 | $38.17 | $38.38 | $38.38 | 1,283,180 |
2024-07-18 | $38.84 | $38.84 | $38.35 | $38.45 | $38.45 | 1,581,558 |
2024-07-17 | $38.82 | $38.98 | $38.63 | $38.75 | $38.75 | 1,470,002 |
2024-07-16 | $38.59 | $39.03 | $38.53 | $39.03 | $39.03 | 957,742 |
2024-07-15 | $38.61 | $38.74 | $38.46 | $38.60 | $38.60 | 1,774,467 |
2024-07-12 | $38.59 | $38.75 | $38.44 | $38.61 | $38.61 | 2,911,963 |
2024-07-11 | $38.21 | $38.45 | $38.21 | $38.38 | $38.38 | 2,214,667 |
2024-07-10 | $37.77 | $38.15 | $37.67 | $38.12 | $38.12 | 2,390,085 |
2024-07-09 | $37.60 | $37.69 | $37.48 | $37.54 | $37.54 | 2,050,732 |
2024-07-08 | $37.62 | $37.68 | $37.45 | $37.66 | $37.66 | 1,224,863 |
2024-07-05 | $38.06 | $38.06 | $37.60 | $37.62 | $37.62 | 992,392 |
2024-07-03 | $37.65 | $38.01 | $37.60 | $37.83 | $37.83 | 2,293,340 |
2024-07-02 | $36.92 | $37.33 | $36.92 | $37.32 | $37.32 | 1,536,601 |
2024-07-01 | $37.11 | $37.31 | $36.92 | $36.93 | $36.93 | 1,453,311 |
2024-06-28 | $37.33 | $37.45 | $36.95 | $37.09 | $37.09 | 1,927,768 |
2024-06-27 | $37.00 | $37.24 | $36.93 | $37.22 | $37.22 | 1,190,345 |
2024-06-26 | $36.74 | $36.95 | $36.66 | $36.93 | $36.93 | 1,061,270 |
2024-06-25 | $36.88 | $37.07 | $36.83 | $37.02 | $37.02 | 1,072,777 |
2024-06-24 | $36.66 | $37.14 | $36.66 | $37.08 | $37.08 | 2,153,770 |
2024-06-21 | $36.40 | $36.53 | $36.31 | $36.49 | $36.49 | 1,378,296 |
2024-06-20 | $36.52 | $36.67 | $36.39 | $36.54 | $36.54 | 1,243,897 |
2024-06-18 | $36.48 | $36.69 | $36.43 | $36.52 | $36.52 | 1,072,025 |
2024-06-17 | $36.43 | $36.51 | $36.19 | $36.48 | $36.48 | 1,089,575 |
2024-06-14 | $36.40 | $36.54 | $36.16 | $36.54 | $36.54 | 1,737,695 |
2024-06-13 | $36.95 | $37.02 | $36.53 | $36.60 | $36.60 | 2,417,153 |
2024-06-12 | $37.59 | $37.59 | $37.02 | $37.11 | $37.11 | 2,571,963 |
2024-06-11 | $36.94 | $36.97 | $36.72 | $36.89 | $36.89 | 1,480,092 |
2024-06-10 | $37.36 | $37.62 | $37.32 | $37.53 | $37.18 | 1,195,857 |
2024-06-07 | $37.70 | $37.77 | $37.44 | $37.46 | $37.11 | 1,372,918 |
2024-06-06 | $37.75 | $38.03 | $37.75 | $37.99 | $37.63 | 1,221,991 |
2024-06-05 | $37.72 | $37.86 | $37.63 | $37.84 | $37.49 | 1,804,164 |
2024-06-04 | $37.66 | $37.71 | $37.32 | $37.61 | $37.26 | 3,478,857 |
2024-06-03 | $38.23 | $38.35 | $37.74 | $37.94 | $37.58 | 2,238,497 |
2024-05-31 | $37.96 | $38.28 | $37.66 | $38.26 | $37.90 | 2,309,118 |
2024-05-30 | $37.32 | $37.85 | $37.32 | $37.70 | $37.35 | 2,473,026 |
2024-05-29 | $37.75 | $37.82 | $37.30 | $37.31 | $36.96 | 4,019,429 |
2024-05-28 | $38.23 | $38.37 | $38.04 | $38.14 | $37.78 | 1,358,671 |
2024-05-24 | $38.00 | $38.32 | $38.00 | $38.23 | $38.23 | 958,603 |
2024-05-23 | $38.36 | $38.55 | $37.70 | $37.83 | $37.83 | 4,341,731 |
2024-05-22 | $38.24 | $38.44 | $38.07 | $38.18 | $38.18 | 1,358,264 |
2024-05-21 | $38.58 | $38.66 | $38.36 | $38.52 | $38.52 | 1,219,271 |
2024-05-20 | $38.52 | $38.76 | $38.52 | $38.62 | $38.62 | 615,580 |
2024-05-17 | $38.28 | $38.60 | $38.26 | $38.59 | $38.59 | 857,937 |
2024-05-16 | $38.28 | $38.37 | $38.17 | $38.30 | $38.30 | 1,708,389 |
2024-05-15 | $38.30 | $38.41 | $38.06 | $38.30 | $38.30 | 2,857,157 |
2024-05-14 | $38.25 | $38.28 | $38.01 | $38.14 | $38.14 | 1,159,735 |
2024-05-13 | $38.30 | $38.32 | $38.06 | $38.11 | $38.11 | 879,222 |
2024-05-10 | $38.47 | $38.56 | $38.17 | $38.19 | $38.19 | 1,240,557 |
2024-05-09 | $37.94 | $38.34 | $37.94 | $38.28 | $38.28 | 1,692,408 |
2024-05-08 | $37.57 | $37.92 | $37.49 | $37.90 | $37.90 | 1,332,194 |
2024-05-07 | $38.19 | $38.24 | $37.94 | $38.01 | $38.01 | 1,499,670 |
2024-05-06 | $37.89 | $38.13 | $37.80 | $38.12 | $38.12 | 953,925 |
2024-05-03 | $37.76 | $37.76 | $37.35 | $37.57 | $37.57 | 1,974,888 |
2024-05-02 | $37.18 | $37.48 | $36.97 | $37.34 | $37.34 | 1,861,033 |
2024-05-01 | $36.83 | $37.41 | $36.75 | $36.94 | $36.94 | 2,728,226 |
2024-04-30 | $37.37 | $37.44 | $36.90 | $36.92 | $36.92 | 3,439,890 |
2024-04-29 | $37.71 | $37.78 | $37.51 | $37.68 | $37.68 | 1,393,550 |
2024-04-26 | $37.55 | $37.71 | $37.47 | $37.63 | $37.63 | 1,522,915 |
2024-04-25 | $37.00 | $37.58 | $36.88 | $37.50 | $37.50 | 1,844,005 |
2024-04-24 | $37.54 | $37.67 | $37.17 | $37.36 | $37.36 | 2,819,933 |
2024-04-23 | $37.33 | $37.78 | $37.30 | $37.70 | $37.70 | 1,294,103 |
2024-04-22 | $37.25 | $37.53 | $37.00 | $37.36 | $37.36 | 1,485,712 |
2024-04-19 | $36.92 | $37.27 | $36.86 | $37.11 | $37.11 | 1,403,149 |
2024-04-18 | $36.86 | $37.09 | $36.66 | $36.85 | $36.85 | 3,198,137 |
2024-04-17 | $36.83 | $37.04 | $36.52 | $36.77 | $36.77 | 3,014,335 |
2024-04-16 | $36.64 | $36.82 | $36.41 | $36.62 | $36.62 | 2,453,645 |
2024-04-15 | $37.42 | $37.53 | $36.77 | $36.88 | $36.88 | 2,561,568 |
2024-04-12 | $37.63 | $37.76 | $37.01 | $37.15 | $37.15 | 1,663,926 |
2024-04-11 | $37.94 | $38.00 | $37.47 | $37.76 | $37.76 | 2,025,902 |
2024-04-10 | $38.05 | $38.16 | $37.77 | $37.96 | $37.96 | 2,656,098 |
2024-04-09 | $38.41 | $38.62 | $38.13 | $38.52 | $38.52 | 1,380,743 |
2024-04-08 | $38.44 | $38.48 | $38.17 | $38.34 | $38.34 | 1,364,204 |
2024-04-05 | $37.95 | $38.43 | $37.84 | $38.29 | $38.29 | 2,177,096 |
2024-04-04 | $38.45 | $38.59 | $37.93 | $38.03 | $38.03 | 1,805,288 |
2024-04-03 | $37.94 | $38.36 | $37.91 | $38.20 | $38.20 | 2,246,955 |
2024-04-02 | $38.17 | $38.17 | $37.90 | $38.04 | $38.04 | 1,868,569 |
2024-04-01 | $38.34 | $38.35 | $38.07 | $38.22 | $38.22 | 1,968,908 |
2024-03-28 | $38.14 | $38.38 | $38.14 | $38.28 | $38.28 | 1,274,304 |
2024-03-27 | $37.78 | $38.10 | $37.77 | $38.07 | $38.07 | 1,487,363 |
2024-03-26 | $37.92 | $37.98 | $37.72 | $37.72 | $37.72 | 1,039,120 |
2024-03-25 | $37.81 | $38.02 | $37.78 | $37.80 | $37.80 | 994,697 |
2024-03-22 | $38.14 | $38.20 | $37.76 | $37.81 | $37.81 | 1,274,996 |
2024-03-21 | $38.41 | $38.46 | $38.18 | $38.20 | $38.20 | 1,118,648 |
2024-03-20 | $37.65 | $38.28 | $37.58 | $38.26 | $38.26 | 3,620,793 |
2024-03-19 | $37.60 | $37.86 | $37.56 | $37.72 | $37.72 | 1,459,328 |
2024-03-18 | $37.83 | $37.83 | $37.65 | $37.72 | $37.72 | 2,401,733 |
2024-03-15 | $37.70 | $37.91 | $37.65 | $37.73 | $37.73 | 1,500,078 |
2024-03-14 | $38.10 | $38.11 | $37.60 | $37.77 | $37.77 | 1,592,984 |
2024-03-13 | $37.92 | $38.24 | $37.92 | $38.15 | $38.15 | 1,311,669 |
2024-03-12 | $37.73 | $37.85 | $37.52 | $37.82 | $37.82 | 2,629,315 |
2024-03-11 | $37.42 | $37.73 | $37.39 | $37.72 | $37.72 | 1,191,025 |
2024-03-08 | $37.93 | $38.03 | $37.54 | $37.61 | $37.61 | 1,528,388 |
2024-03-07 | $37.57 | $37.83 | $37.51 | $37.79 | $37.79 | 2,717,042 |
2024-03-06 | $37.36 | $37.46 | $37.19 | $37.27 | $37.27 | 2,501,296 |
2024-03-05 | $37.01 | $37.23 | $36.90 | $36.98 | $36.98 | 1,731,625 |
2024-03-04 | $36.98 | $37.15 | $36.95 | $37.02 | $37.02 | 1,700,834 |
2024-03-01 | $36.84 | $37.26 | $36.78 | $37.11 | $37.11 | 1,978,842 |
2024-02-29 | $36.72 | $36.87 | $36.63 | $36.77 | $36.77 | 3,016,211 |
2024-02-28 | $36.46 | $36.70 | $36.46 | $36.54 | $36.54 | 1,900,046 |
2024-02-27 | $36.87 | $36.92 | $36.65 | $36.76 | $36.76 | 1,503,764 |
2024-02-26 | $36.92 | $37.06 | $36.77 | $36.85 | $36.85 | 3,126,652 |
2024-02-23 | $36.88 | $37.06 | $36.82 | $36.99 | $36.99 | 1,397,135 |
2024-02-22 | $36.78 | $36.91 | $36.68 | $36.84 | $36.84 | 1,538,920 |
2024-02-21 | $36.50 | $36.52 | $36.34 | $36.49 | $36.49 | 1,898,205 |
2024-02-20 | $36.65 | $36.72 | $36.48 | $36.54 | $36.54 | 1,961,114 |
2024-02-16 | $36.62 | $36.87 | $36.57 | $36.68 | $36.68 | 1,931,139 |
2024-02-15 | $36.12 | $36.74 | $36.11 | $36.70 | $36.70 | 2,306,354 |
2024-02-14 | $35.66 | $35.93 | $35.57 | $35.92 | $35.92 | 2,917,046 |
2024-02-13 | $35.87 | $35.90 | $35.05 | $35.29 | $35.29 | 2,565,610 |
2024-02-12 | $36.31 | $36.64 | $36.31 | $36.45 | $36.45 | 4,366,105 |
2024-02-09 | $36.25 | $36.40 | $36.11 | $36.34 | $36.34 | 1,478,840 |
2024-02-08 | $36.17 | $36.29 | $35.92 | $36.20 | $36.20 | 1,485,309 |
2024-02-07 | $36.17 | $36.26 | $36.04 | $36.21 | $36.21 | 1,274,515 |
2024-02-06 | $35.89 | $36.16 | $35.82 | $36.11 | $36.11 | 1,829,335 |
2024-02-05 | $36.16 | $36.21 | $35.73 | $35.82 | $35.82 | 4,122,341 |
2024-02-02 | $36.51 | $36.51 | $36.13 | $36.39 | $36.39 | 2,745,292 |
2024-02-01 | $36.39 | $36.67 | $36.31 | $36.60 | $36.60 | 2,344,053 |
2024-01-31 | $36.83 | $36.92 | $36.33 | $36.35 | $36.35 | 3,085,837 |
2024-01-30 | $36.60 | $36.85 | $36.44 | $36.81 | $36.81 | 2,471,778 |
2024-01-29 | $36.43 | $36.72 | $36.24 | $36.70 | $36.70 | 3,194,477 |
2024-01-26 | $36.47 | $36.54 | $36.32 | $36.47 | $36.47 | 1,242,642 |
2024-01-25 | $36.28 | $36.36 | $36.13 | $36.36 | $36.36 | 1,263,824 |
2024-01-24 | $36.55 | $36.55 | $36.06 | $36.09 | $36.09 | 2,349,422 |
2024-01-23 | $36.02 | $36.22 | $36.01 | $36.19 | $36.19 | 7,107,057 |
2024-01-22 | $36.15 | $36.24 | $35.89 | $36.00 | $36.00 | 2,413,805 |
2024-01-19 | $35.70 | $36.10 | $35.52 | $36.09 | $36.09 | 4,033,447 |
2024-01-18 | $35.62 | $35.72 | $35.44 | $35.67 | $35.67 | 2,348,627 |
2024-01-17 | $35.51 | $35.59 | $35.28 | $35.50 | $35.50 | 2,536,681 |
2024-01-16 | $36.01 | $36.14 | $35.83 | $35.97 | $35.97 | 1,884,625 |
2024-01-12 | $36.65 | $36.75 | $36.25 | $36.31 | $36.31 | 1,274,734 |
2024-01-11 | $36.47 | $36.53 | $35.90 | $36.26 | $36.26 | 1,651,827 |
2024-01-10 | $36.43 | $36.53 | $36.39 | $36.43 | $36.43 | 876,632 |
2024-01-09 | $36.45 | $36.48 | $36.15 | $36.35 | $36.35 | 1,732,960 |
2024-01-08 | $36.20 | $36.67 | $36.17 | $36.65 | $36.65 | 1,096,222 |
2024-01-05 | $36.28 | $36.75 | $36.20 | $36.37 | $36.37 | 5,759,231 |
2024-01-04 | $36.12 | $36.44 | $36.12 | $36.24 | $36.24 | 4,039,554 |
2024-01-03 | $36.06 | $36.34 | $35.94 | $36.18 | $36.18 | 9,581,986 |
2024-01-02 | $36.51 | $36.51 | $36.22 | $36.30 | $36.30 | 2,249,263 |
2023-12-29 | $36.78 | $36.81 | $36.55 | $36.68 | $36.68 | 1,606,732 |
2023-12-28 | $36.89 | $36.96 | $36.66 | $36.70 | $36.70 | 1,685,686 |
2023-12-27 | $36.89 | $36.99 | $36.73 | $36.87 | $36.87 | 3,110,944 |
2023-12-26 | $36.53 | $36.86 | $36.53 | $36.83 | $36.83 | 1,611,760 |
2023-12-22 | $36.33 | $36.62 | $36.32 | $36.43 | $36.43 | 1,632,653 |
2023-12-21 | $35.93 | $36.18 | $35.88 | $36.16 | $36.16 | 2,943,178 |
2023-12-20 | $36.22 | $36.30 | $35.64 | $35.66 | $35.66 | 2,592,252 |
2023-12-19 | $36.22 | $36.68 | $36.22 | $36.61 | $36.12 | 1,395,770 |
2023-12-18 | $36.13 | $36.27 | $36.02 | $36.10 | $35.61 | 1,488,626 |
2023-12-15 | $36.28 | $36.32 | $35.95 | $35.95 | $35.47 | 2,249,811 |
2023-12-14 | $36.10 | $36.34 | $36.10 | $36.28 | $35.79 | 2,878,669 |
2023-12-13 | $34.97 | $35.80 | $34.80 | $35.79 | $35.31 | 3,476,654 |
2023-12-12 | $35.04 | $35.06 | $34.75 | $34.92 | $34.45 | 2,168,574 |
2023-12-11 | $34.98 | $35.14 | $34.88 | $35.13 | $34.66 | 1,538,261 |
2023-12-08 | $34.90 | $35.20 | $34.89 | $35.06 | $34.59 | 922,150 |
2023-12-07 | $35.08 | $35.08 | $34.80 | $34.92 | $34.45 | 1,019,689 |
2023-12-06 | $35.21 | $35.43 | $34.92 | $34.94 | $34.47 | 2,282,256 |
2023-12-05 | $35.18 | $35.30 | $35.10 | $35.13 | $34.66 | 1,283,782 |
2023-12-04 | $35.05 | $35.45 | $35.05 | $35.31 | $34.84 | 1,375,018 |
2023-12-01 | $34.91 | $35.51 | $34.91 | $35.49 | $35.01 | 1,982,295 |
2023-11-30 | $34.74 | $34.99 | $34.68 | $34.98 | $34.51 | 1,808,017 |
2023-11-29 | $34.58 | $34.79 | $34.48 | $34.66 | $34.19 | 1,357,609 |
2023-11-28 | $34.45 | $34.65 | $34.24 | $34.56 | $34.10 | 4,030,840 |
2023-11-27 | $34.49 | $34.52 | $34.37 | $34.44 | $33.98 | 1,185,170 |
2023-11-24 | $34.46 | $34.73 | $34.46 | $34.63 | $34.16 | 836,967 |
2023-11-22 | $34.21 | $34.45 | $34.12 | $34.42 | $33.96 | 1,530,190 |
2023-11-21 | $34.56 | $34.66 | $34.39 | $34.40 | $33.94 | 1,964,002 |
2023-11-20 | $34.41 | $34.59 | $34.29 | $34.53 | $34.07 | 1,552,821 |
2023-11-17 | $34.25 | $34.53 | $34.25 | $34.47 | $34.01 | 1,040,231 |
2023-11-16 | $34.12 | $34.26 | $33.94 | $34.09 | $33.63 | 1,250,972 |
2023-11-15 | $34.27 | $34.49 | $34.24 | $34.29 | $33.83 | 2,075,488 |
2023-11-14 | $33.96 | $34.29 | $33.89 | $34.20 | $33.74 | 3,131,090 |
2023-11-13 | $33.21 | $33.58 | $33.15 | $33.46 | $33.01 | 1,598,843 |
2023-11-10 | $33.16 | $33.31 | $32.91 | $33.29 | $32.84 | 1,017,691 |
2023-11-09 | $33.23 | $33.63 | $33.15 | $33.18 | $32.73 | 2,195,698 |
2023-11-08 | $33.19 | $33.29 | $32.95 | $33.09 | $32.65 | 3,534,428 |
2023-11-07 | $33.35 | $33.36 | $33.13 | $33.20 | $32.75 | 2,075,641 |
2023-11-06 | $33.93 | $33.99 | $33.57 | $33.63 | $33.18 | 1,085,975 |
2023-11-03 | $33.57 | $33.93 | $33.54 | $33.80 | $33.35 | 2,477,894 |
2023-11-02 | $32.71 | $33.36 | $32.66 | $33.33 | $32.88 | 5,494,940 |
2023-11-01 | $31.84 | $32.11 | $31.73 | $32.07 | $31.64 | 1,910,031 |
2023-10-31 | $31.81 | $31.83 | $31.60 | $31.74 | $31.31 | 1,296,624 |
2023-10-30 | $31.76 | $32.01 | $31.59 | $31.82 | $31.39 | 1,542,954 |
2023-10-27 | $31.96 | $31.97 | $31.41 | $31.48 | $31.06 | 1,610,802 |
2023-10-26 | $31.88 | $32.07 | $31.72 | $31.82 | $31.39 | 2,079,885 |
2023-10-25 | $31.97 | $32.30 | $31.91 | $31.99 | $31.56 | 2,598,710 |
2023-10-24 | $32.46 | $32.54 | $32.07 | $32.19 | $31.76 | 1,491,161 |
2023-10-23 | $32.35 | $32.71 | $32.14 | $32.41 | $31.97 | 1,401,115 |
2023-10-20 | $32.84 | $32.90 | $32.47 | $32.48 | $32.04 | 1,596,615 |
2023-10-19 | $32.96 | $33.21 | $32.81 | $32.87 | $32.43 | 1,402,668 |
2023-10-18 | $33.53 | $33.54 | $33.00 | $33.00 | $32.56 | 1,952,756 |
2023-10-17 | $33.29 | $33.82 | $33.29 | $33.62 | $33.17 | 1,422,705 |
2023-10-16 | $33.36 | $33.64 | $33.19 | $33.60 | $33.15 | 1,076,256 |
2023-10-13 | $33.50 | $33.56 | $33.12 | $33.18 | $32.73 | 1,651,862 |
2023-10-12 | $33.74 | $33.74 | $33.03 | $33.21 | $32.76 | 1,148,056 |
2023-10-11 | $33.48 | $33.68 | $33.42 | $33.66 | $33.21 | 1,079,666 |
2023-10-10 | $33.23 | $33.55 | $33.19 | $33.41 | $32.96 | 1,261,796 |
2023-10-09 | $32.69 | $33.21 | $32.64 | $33.14 | $32.69 | 1,619,692 |
2023-10-06 | $32.45 | $32.89 | $32.06 | $32.77 | $32.33 | 1,744,287 |
2023-10-05 | $32.21 | $32.52 | $32.14 | $32.48 | $32.04 | 1,297,088 |
2023-10-04 | $32.30 | $32.31 | $31.82 | $32.21 | $31.78 | 3,200,274 |
2023-10-03 | $32.47 | $32.55 | $32.13 | $32.30 | $31.87 | 2,092,259 |
2023-10-02 | $33.33 | $33.34 | $32.60 | $32.69 | $32.25 | 2,607,931 |
2023-09-29 | $34.00 | $34.14 | $33.44 | $33.46 | $33.01 | 1,799,230 |
2023-09-28 | $33.39 | $33.85 | $33.39 | $33.73 | $33.28 | 1,741,141 |
2023-09-27 | $33.68 | $33.74 | $33.16 | $33.39 | $32.94 | 1,311,186 |
2023-09-26 | $33.79 | $33.98 | $33.56 | $33.56 | $33.11 | 1,609,404 |
2023-09-25 | $33.85 | $34.16 | $33.78 | $34.10 | $33.64 | 1,229,511 |
2023-09-22 | $34.24 | $34.33 | $33.94 | $33.95 | $33.95 | 1,279,225 |
2023-09-21 | $34.42 | $34.56 | $34.00 | $34.01 | $34.01 | 1,199,877 |
2023-09-20 | $34.93 | $35.19 | $34.74 | $34.76 | $34.76 | 1,498,852 |
2023-09-19 | $35.31 | $35.38 | $34.81 | $34.85 | $34.85 | 2,130,043 |
2023-09-18 | $35.36 | $35.40 | $35.09 | $35.17 | $35.17 | 873,758 |
2023-09-15 | $35.18 | $35.36 | $35.17 | $35.27 | $35.27 | 1,222,330 |
2023-09-14 | $34.90 | $35.29 | $34.86 | $35.24 | $35.24 | 2,093,658 |
2023-09-13 | $34.51 | $34.72 | $34.44 | $34.60 | $34.60 | 1,738,344 |
2023-09-12 | $34.33 | $34.59 | $34.30 | $34.48 | $34.48 | 613,380 |
2023-09-11 | $34.31 | $34.46 | $34.15 | $34.37 | $34.37 | 538,752 |
2023-09-08 | $34.08 | $34.23 | $34.00 | $34.01 | $34.01 | 880,526 |
2023-09-07 | $34.13 | $34.27 | $34.00 | $34.01 | $34.01 | 685,274 |
2023-09-06 | $34.43 | $34.57 | $34.12 | $34.28 | $34.28 | 805,457 |
2023-09-05 | $34.86 | $34.90 | $34.59 | $34.60 | $34.60 | 855,357 |
2023-09-01 | $34.88 | $34.99 | $34.76 | $34.93 | $34.93 | 733,449 |
2023-08-31 | $34.82 | $34.91 | $34.57 | $34.69 | $34.69 | 1,151,187 |
2023-08-30 | $34.69 | $34.79 | $34.56 | $34.65 | $34.65 | 795,906 |
2023-08-29 | $33.87 | $34.49 | $33.79 | $34.48 | $34.48 | 1,421,061 |
2023-08-28 | $33.70 | $34.00 | $33.69 | $33.92 | $33.92 | 619,068 |
2023-08-25 | $33.71 | $33.77 | $33.26 | $33.61 | $33.61 | 902,826 |
2023-08-24 | $33.74 | $33.86 | $33.56 | $33.60 | $33.60 | 738,744 |
2023-08-23 | $33.44 | $33.95 | $33.42 | $33.85 | $33.85 | 914,295 |
2023-08-22 | $33.81 | $33.81 | $33.45 | $33.48 | $33.48 | 1,185,618 |
2023-08-21 | $33.85 | $33.92 | $33.54 | $33.68 | $33.68 | 777,848 |
2023-08-18 | $33.46 | $33.81 | $33.46 | $33.73 | $33.73 | 1,355,899 |
2023-08-17 | $34.10 | $34.20 | $33.68 | $33.73 | $33.73 | 815,388 |
2023-08-16 | $33.93 | $34.08 | $33.84 | $33.89 | $33.89 | 1,081,132 |
2023-08-15 | $34.55 | $34.57 | $33.96 | $34.00 | $34.00 | 2,059,669 |
2023-08-14 | $34.87 | $34.87 | $34.62 | $34.75 | $34.75 | 734,771 |
2023-08-11 | $34.73 | $35.09 | $34.70 | $34.96 | $34.96 | 1,044,415 |
2023-08-10 | $35.03 | $35.26 | $34.80 | $34.88 | $34.88 | 1,045,270 |
2023-08-09 | $34.70 | $34.89 | $34.63 | $34.81 | $34.81 | 1,154,574 |
2023-08-08 | $34.52 | $34.74 | $34.32 | $34.73 | $34.73 | 1,392,151 |
2023-08-07 | $34.89 | $35.02 | $34.83 | $34.95 | $34.95 | 2,177,631 |
2023-08-04 | $34.77 | $35.20 | $34.60 | $34.82 | $34.82 | 1,198,341 |
2023-08-03 | $34.70 | $34.86 | $34.62 | $34.73 | $34.73 | 1,258,006 |
2023-08-02 | $35.30 | $35.33 | $34.79 | $34.91 | $34.91 | 1,594,826 |
2023-08-01 | $35.70 | $35.77 | $35.51 | $35.62 | $35.62 | 1,459,069 |
2023-07-31 | $35.86 | $36.24 | $35.86 | $36.08 | $36.08 | 1,075,065 |
2023-07-28 | $35.78 | $35.94 | $35.67 | $35.78 | $35.78 | 1,892,634 |
2023-07-27 | $36.03 | $36.06 | $35.49 | $35.55 | $35.55 | 1,679,938 |
2023-07-26 | $35.82 | $35.97 | $35.71 | $35.88 | $35.88 | 894,630 |
2023-07-25 | $35.93 | $36.06 | $35.89 | $35.90 | $35.90 | 678,889 |
2023-07-24 | $35.80 | $36.13 | $35.80 | $36.01 | $36.01 | 1,314,013 |
2023-07-21 | $35.75 | $35.86 | $35.65 | $35.80 | $35.80 | 910,524 |
2023-07-20 | $35.90 | $35.91 | $35.62 | $35.68 | $35.68 | 1,020,052 |
2023-07-19 | $35.69 | $35.85 | $35.67 | $35.81 | $35.81 | 1,086,880 |
2023-07-18 | $35.19 | $35.61 | $35.17 | $35.58 | $35.58 | 656,835 |
2023-07-17 | $35.16 | $35.38 | $35.15 | $35.29 | $35.29 | 571,896 |
2023-07-14 | $35.65 | $35.65 | $35.23 | $35.24 | $35.24 | 2,712,949 |
2023-07-13 | $35.11 | $35.59 | $35.11 | $35.53 | $35.53 | 1,057,259 |
2023-07-12 | $34.78 | $34.99 | $34.74 | $34.94 | $34.94 | 1,068,267 |
2023-07-11 | $34.35 | $34.51 | $34.31 | $34.45 | $34.45 | 795,025 |
2023-07-10 | $34.26 | $34.41 | $34.21 | $34.28 | $34.28 | 1,043,487 |
2023-07-07 | $34.00 | $34.52 | $34.00 | $34.33 | $34.33 | 1,265,119 |
2023-07-06 | $34.43 | $34.46 | $34.00 | $34.08 | $34.08 | 1,942,631 |
2023-07-05 | $35.03 | $35.03 | $34.77 | $34.80 | $34.80 | 2,598,235 |
2023-07-03 | $34.96 | $35.25 | $34.93 | $35.20 | $35.20 | 1,144,384 |
2023-06-30 | $34.75 | $35.07 | $34.75 | $34.99 | $34.99 | 1,903,870 |
2023-06-29 | $34.25 | $34.59 | $34.25 | $34.59 | $34.59 | 1,075,635 |
2023-06-28 | $34.27 | $34.42 | $34.17 | $34.37 | $34.37 | 1,212,522 |
2023-06-27 | $34.22 | $34.50 | $34.16 | $34.46 | $34.46 | 950,561 |
2023-06-26 | $33.81 | $34.34 | $33.81 | $34.23 | $34.23 | 1,101,215 |
2023-06-23 | $33.83 | $33.94 | $33.72 | $33.81 | $33.81 | 1,153,563 |
2023-06-22 | $34.25 | $34.25 | $34.09 | $34.19 | $34.19 | 1,075,229 |
2023-06-21 | $34.17 | $34.48 | $34.12 | $34.35 | $34.35 | 1,006,742 |
2023-06-20 | $34.51 | $34.56 | $34.15 | $34.26 | $34.26 | 1,086,067 |
2023-06-16 | $34.87 | $34.98 | $34.72 | $34.73 | $34.73 | 1,364,232 |
2023-06-15 | $34.27 | $34.86 | $34.27 | $34.77 | $34.77 | 1,613,448 |
2023-06-14 | $34.58 | $34.69 | $34.23 | $34.40 | $34.40 | 1,505,339 |
2023-06-13 | $34.35 | $34.56 | $34.33 | $34.37 | $34.37 | 1,016,606 |
2023-06-12 | $34.07 | $34.14 | $33.90 | $34.12 | $34.12 | 2,131,851 |
2023-06-09 | $34.19 | $34.32 | $34.02 | $34.10 | $34.10 | 1,433,993 |
2023-06-08 | $34.20 | $34.26 | $33.97 | $34.14 | $34.14 | 1,068,598 |
2023-06-07 | $34.18 | $34.49 | $34.07 | $34.15 | $34.15 | 2,456,023 |
2023-06-06 | $34.23 | $34.56 | $34.12 | $34.53 | $34.18 | 673,987 |
2023-06-05 | $34.47 | $34.47 | $34.18 | $34.22 | $33.88 | 1,107,107 |
2023-06-02 | $34.09 | $34.46 | $34.02 | $34.44 | $34.09 | 1,694,849 |
2023-06-01 | $33.33 | $33.87 | $33.27 | $33.73 | $33.73 | 2,200,318 |
2023-05-31 | $33.25 | $33.34 | $33.13 | $33.26 | $33.26 | 2,433,094 |
2023-05-30 | $33.87 | $33.90 | $33.43 | $33.52 | $33.52 | 1,134,076 |
2023-05-26 | $33.66 | $33.83 | $33.61 | $33.78 | $33.78 | 1,183,375 |
2023-05-25 | $33.94 | $33.94 | $33.35 | $33.49 | $33.49 | 1,776,056 |
2023-05-24 | $34.20 | $34.20 | $33.80 | $33.81 | $33.81 | 1,611,307 |
2023-05-23 | $34.73 | $34.79 | $34.41 | $34.43 | $34.43 | 998,975 |
2023-05-22 | $34.75 | $34.93 | $34.73 | $34.83 | $34.83 | 1,773,902 |
2023-05-19 | $34.93 | $34.93 | $34.67 | $34.78 | $34.78 | 946,279 |
2023-05-18 | $34.71 | $34.74 | $34.46 | $34.72 | $34.72 | 1,098,743 |
2023-05-17 | $34.86 | $34.91 | $34.49 | $34.84 | $34.84 | 1,798,312 |
2023-05-16 | $35.18 | $35.22 | $34.66 | $34.67 | $34.67 | 914,524 |
2023-05-15 | $34.91 | $35.26 | $34.91 | $35.24 | $35.24 | 1,095,961 |
2023-05-12 | $35.07 | $35.14 | $34.66 | $34.80 | $34.80 | 1,165,321 |
2023-05-11 | $35.03 | $35.03 | $34.76 | $34.94 | $34.94 | 3,648,232 |
2023-05-10 | $35.65 | $35.75 | $35.09 | $35.36 | $35.36 | 2,264,792 |
2023-05-09 | $35.33 | $35.54 | $35.24 | $35.51 | $35.51 | 1,193,303 |
2023-05-08 | $35.69 | $35.78 | $35.47 | $35.54 | $35.54 | 897,266 |
2023-05-05 | $34.96 | $35.53 | $34.89 | $35.45 | $35.45 | 1,470,515 |
2023-05-04 | $34.53 | $34.74 | $34.46 | $34.50 | $34.50 | 1,664,844 |
2023-05-03 | $34.52 | $34.82 | $34.43 | $34.44 | $34.44 | 2,749,618 |
2023-05-02 | $34.90 | $34.91 | $34.32 | $34.58 | $34.58 | 1,304,694 |
2023-05-01 | $35.16 | $35.42 | $35.14 | $35.14 | $35.14 | 1,405,501 |
2023-04-28 | $34.70 | $35.23 | $34.70 | $35.20 | $35.20 | 1,873,310 |
2023-04-27 | $34.55 | $34.90 | $34.55 | $34.85 | $34.85 | 1,588,325 |
2023-04-26 | $34.55 | $34.77 | $34.35 | $34.44 | $34.44 | 1,292,228 |
2023-04-25 | $34.89 | $34.99 | $34.53 | $34.54 | $34.54 | 1,270,434 |
2023-04-24 | $35.22 | $35.30 | $35.14 | $35.23 | $35.23 | 805,871 |
2023-04-21 | $35.17 | $35.26 | $35.03 | $35.22 | $35.22 | 1,131,489 |
2023-04-20 | $35.26 | $35.48 | $35.21 | $35.26 | $35.26 | 3,977,208 |
2023-04-19 | $35.37 | $35.51 | $35.35 | $35.42 | $35.42 | 2,662,580 |
2023-04-18 | $35.65 | $35.70 | $35.53 | $35.60 | $35.60 | 2,012,386 |
2023-04-17 | $35.36 | $35.54 | $35.28 | $35.51 | $35.51 | 1,148,999 |
2023-04-14 | $35.56 | $35.64 | $35.27 | $35.45 | $35.45 | 2,001,208 |
2023-04-13 | $35.13 | $35.52 | $35.13 | $35.49 | $35.49 | 1,684,855 |
2023-04-12 | $35.14 | $35.27 | $34.96 | $35.03 | $35.03 | 1,000,545 |
2023-04-11 | $34.62 | $34.99 | $34.62 | $34.89 | $34.89 | 1,352,646 |
2023-04-10 | $34.24 | $34.57 | $34.23 | $34.57 | $34.57 | 752,123 |
2023-04-06 | $34.40 | $34.56 | $34.29 | $34.50 | $34.50 | 2,067,146 |
2023-04-05 | $34.66 | $34.69 | $34.37 | $34.51 | $34.51 | 2,059,621 |
2023-04-04 | $34.84 | $34.92 | $34.54 | $34.72 | $34.72 | 4,123,747 |
2023-04-03 | $34.46 | $34.81 | $34.46 | $34.80 | $34.80 | 3,043,040 |
2023-03-31 | $33.90 | $34.20 | $33.90 | $34.18 | $34.18 | 1,572,364 |
2023-03-30 | $33.89 | $33.92 | $33.72 | $33.88 | $33.88 | 1,546,789 |
2023-03-29 | $33.46 | $33.61 | $33.43 | $33.60 | $33.60 | 12,234,699 |
2023-03-28 | $32.97 | $33.24 | $32.96 | $33.19 | $33.19 | 1,996,115 |
2023-03-27 | $32.81 | $33.05 | $32.69 | $32.99 | $32.99 | 1,483,032 |
2023-03-24 | $32.39 | $32.62 | $32.05 | $32.62 | $32.62 | 1,757,025 |
2023-03-23 | $32.97 | $33.17 | $32.42 | $32.57 | $32.57 | 4,633,009 |
2023-03-22 | $32.93 | $33.34 | $32.69 | $32.72 | $32.72 | 2,133,561 |
2023-03-21 | $33.10 | $33.18 | $32.86 | $32.93 | $32.93 | 2,421,645 |
2023-03-20 | $32.57 | $32.84 | $32.53 | $32.81 | $32.81 | 1,586,185 |
2023-03-17 | $32.54 | $32.56 | $32.16 | $32.36 | $32.36 | 2,904,966 |
2023-03-16 | $32.11 | $32.79 | $31.93 | $32.70 | $32.70 | 2,576,206 |
2023-03-15 | $32.23 | $32.38 | $31.88 | $32.32 | $32.32 | 4,319,480 |
2023-03-14 | $33.09 | $33.37 | $32.79 | $33.05 | $33.05 | 3,014,847 |
2023-03-13 | $32.55 | $33.08 | $32.33 | $32.74 | $32.74 | 6,019,273 |
2023-03-10 | $33.39 | $33.51 | $32.80 | $32.87 | $32.87 | 4,226,929 |
2023-03-09 | $34.01 | $34.20 | $33.34 | $33.38 | $33.38 | 1,749,143 |
2023-03-08 | $33.72 | $34.14 | $33.72 | $33.91 | $33.91 | 2,254,903 |
2023-03-07 | $34.56 | $34.56 | $33.82 | $33.90 | $33.90 | 2,297,960 |
2023-03-06 | $34.75 | $34.83 | $34.59 | $34.66 | $34.66 | 2,277,726 |
2023-03-03 | $34.41 | $34.88 | $34.35 | $34.84 | $34.84 | 2,287,750 |
2023-03-02 | $34.00 | $34.41 | $33.95 | $34.38 | $34.38 | 1,140,296 |
2023-03-01 | $34.12 | $34.29 | $33.98 | $34.24 | $34.24 | 1,834,875 |
2023-02-28 | $34.24 | $34.24 | $34.00 | $34.05 | $34.05 | 3,186,621 |
2023-02-27 | $34.35 | $34.55 | $34.22 | $34.28 | $34.28 | 1,991,562 |
2023-02-24 | $33.84 | $34.14 | $33.60 | $34.10 | $34.10 | 2,481,512 |
2023-02-23 | $34.35 | $34.47 | $33.96 | $34.23 | $34.23 | 2,046,825 |
2023-02-22 | $34.30 | $34.46 | $34.13 | $34.20 | $34.20 | 3,011,224 |
2023-02-21 | $34.79 | $34.80 | $34.34 | $34.36 | $34.36 | 2,371,808 |
2023-02-17 | $34.92 | $35.08 | $34.76 | $34.99 | $34.99 | 1,259,872 |
2023-02-16 | $35.14 | $35.44 | $35.01 | $35.17 | $35.17 | 2,008,353 |
2023-02-15 | $35.42 | $35.58 | $35.21 | $35.57 | $35.57 | 2,173,901 |
2023-02-14 | $35.45 | $35.91 | $35.30 | $35.67 | $35.67 | 1,863,874 |
2023-02-13 | $35.52 | $35.76 | $35.42 | $35.73 | $35.73 | 1,977,742 |
2023-02-10 | $35.26 | $35.54 | $35.20 | $35.49 | $35.49 | 947,425 |
2023-02-09 | $35.68 | $35.69 | $35.03 | $35.08 | $35.08 | 3,759,657 |
2023-02-08 | $35.41 | $35.54 | $35.19 | $35.29 | $35.29 | 1,603,021 |
2023-02-07 | $35.08 | $35.65 | $34.99 | $35.52 | $35.52 | 2,230,902 |
2023-02-06 | $35.32 | $35.35 | $35.01 | $35.13 | $35.13 | 1,295,273 |
2023-02-03 | $35.36 | $35.80 | $35.36 | $35.52 | $35.52 | 1,766,886 |
2023-02-02 | $35.98 | $35.98 | $35.56 | $35.73 | $35.73 | 2,091,897 |
2023-02-01 | $35.74 | $35.97 | $35.25 | $35.83 | $35.83 | 3,173,933 |
2023-01-31 | $35.20 | $35.87 | $35.15 | $35.83 | $35.83 | 2,244,012 |
2023-01-30 | $35.44 | $35.64 | $35.20 | $35.20 | $35.20 | 1,093,725 |
2023-01-27 | $35.51 | $35.79 | $35.46 | $35.67 | $35.67 | 2,705,634 |
2023-01-26 | $35.54 | $35.62 | $35.23 | $35.62 | $35.62 | 1,836,556 |
2023-01-25 | $35.27 | $35.31 | $34.88 | $35.23 | $35.23 | 4,159,175 |
2023-01-24 | $35.16 | $35.40 | $35.00 | $35.33 | $35.33 | 1,218,960 |
2023-01-23 | $35.07 | $35.36 | $34.99 | $35.33 | $35.33 | 3,081,809 |
2023-01-20 | $34.63 | $35.11 | $34.42 | $35.10 | $35.10 | 2,442,898 |
2023-01-19 | $34.51 | $34.73 | $34.37 | $34.62 | $34.62 | 1,844,838 |
2023-01-18 | $35.16 | $35.31 | $34.56 | $34.56 | $34.56 | 2,957,221 |
2023-01-17 | $34.92 | $35.04 | $34.84 | $34.95 | $34.95 | 1,961,438 |
2023-01-13 | $34.36 | $34.85 | $34.31 | $34.81 | $34.81 | 9,078,636 |
2023-01-12 | $34.37 | $34.70 | $34.04 | $34.70 | $34.70 | 1,207,927 |
2023-01-11 | $34.12 | $34.25 | $33.90 | $34.25 | $34.25 | 1,498,103 |
2023-01-10 | $33.97 | $34.02 | $33.63 | $33.89 | $33.89 | 2,529,290 |
2023-01-09 | $33.98 | $34.26 | $33.92 | $33.95 | $33.95 | 1,519,647 |
2023-01-06 | $33.12 | $33.79 | $33.01 | $33.74 | $33.74 | 3,060,951 |
2023-01-05 | $33.03 | $33.06 | $32.73 | $32.90 | $32.90 | 2,263,000 |
2023-01-04 | $32.96 | $33.36 | $32.77 | $33.22 | $33.22 | 3,563,754 |
2023-01-03 | $32.69 | $33.07 | $32.44 | $32.54 | $32.54 | 3,604,521 |
2022-12-30 | $32.72 | $33.02 | $32.61 | $32.73 | $32.73 | 2,552,730 |
2022-12-29 | $32.74 | $33.01 | $32.61 | $32.98 | $32.98 | 1,493,416 |
2022-12-28 | $32.92 | $33.10 | $32.40 | $32.40 | $32.40 | 2,385,540 |
2022-12-27 | $32.98 | $33.16 | $32.77 | $33.03 | $33.03 | 2,971,529 |
2022-12-23 | $32.44 | $32.85 | $32.39 | $32.85 | $32.85 | 2,260,602 |
2022-12-22 | $32.68 | $32.68 | $32.04 | $32.44 | $32.44 | 1,950,601 |
2022-12-21 | $32.63 | $32.98 | $32.63 | $32.89 | $32.89 | 4,323,937 |
2022-12-20 | $32.14 | $32.58 | $32.14 | $32.44 | $32.44 | 3,404,041 |
2022-12-19 | $32.57 | $32.64 | $32.05 | $32.15 | $32.15 | 3,234,223 |
2022-12-16 | $32.44 | $32.62 | $32.28 | $32.42 | $32.42 | 2,883,502 |
2022-12-15 | $33.09 | $33.16 | $32.60 | $32.78 | $32.78 | 4,970,758 |
2022-12-14 | $33.69 | $33.83 | $33.31 | $33.56 | $33.56 | 5,067,876 |
2022-12-13 | $34.10 | $34.32 | $33.61 | $33.73 | $33.73 | 6,226,868 |
2022-12-12 | $33.62 | $34.05 | $33.62 | $34.01 | $33.52 | 4,406,250 |
2022-12-09 | $33.96 | $34.22 | $33.85 | $33.85 | $33.36 | 2,590,524 |
2022-12-08 | $34.12 | $34.29 | $34.01 | $34.09 | $33.60 | 2,388,250 |
2022-12-07 | $33.83 | $34.23 | $33.83 | $33.86 | $33.37 | 6,236,205 |
2022-12-06 | $34.38 | $34.52 | $33.81 | $33.89 | $33.40 | 3,337,215 |
2022-12-05 | $35.19 | $35.28 | $34.38 | $34.43 | $33.94 | 4,064,255 |
2022-12-02 | $35.05 | $35.40 | $35.03 | $35.20 | $34.69 | 2,471,767 |
2022-12-01 | $35.45 | $35.61 | $35.21 | $35.41 | $34.90 | 4,395,713 |
2022-11-30 | $34.84 | $35.26 | $34.38 | $35.19 | $35.19 | 6,565,202 |
2022-11-29 | $34.68 | $34.76 | $34.43 | $34.58 | $34.58 | 2,464,508 |
2022-11-28 | $35.01 | $35.21 | $34.67 | $34.69 | $34.69 | 2,933,640 |
2022-11-25 | $35.20 | $35.44 | $35.20 | $35.33 | $35.33 | 1,133,764 |
2022-11-23 | $34.88 | $35.21 | $34.83 | $35.17 | $35.17 | 2,166,824 |
2022-11-22 | $34.63 | $35.05 | $34.59 | $35.05 | $35.05 | 3,190,450 |
2022-11-21 | $34.28 | $34.41 | $33.93 | $34.36 | $34.36 | 1,880,190 |
2022-11-18 | $34.55 | $34.62 | $34.35 | $34.54 | $34.54 | 5,483,085 |
2022-11-17 | $34.23 | $34.56 | $34.19 | $34.55 | $34.55 | 2,086,931 |
2022-11-16 | $34.69 | $34.79 | $34.54 | $34.66 | $34.66 | 2,186,667 |
2022-11-15 | $34.99 | $35.06 | $34.58 | $34.81 | $34.81 | 3,601,108 |
2022-11-14 | $34.90 | $35.01 | $34.56 | $34.57 | $34.57 | 2,776,004 |
2022-11-11 | $34.96 | $35.18 | $34.76 | $35.04 | $35.04 | 3,355,845 |
2022-11-10 | $34.12 | $34.69 | $34.10 | $34.69 | $34.69 | 6,175,268 |
2022-11-09 | $33.56 | $33.71 | $32.99 | $33.02 | $33.02 | 9,192,890 |
2022-11-08 | $33.56 | $34.03 | $33.40 | $33.81 | $33.81 | 2,841,901 |
2022-11-07 | $33.41 | $33.51 | $33.18 | $33.47 | $33.47 | 1,516,574 |
2022-11-04 | $33.29 | $33.59 | $32.93 | $33.35 | $33.35 | 3,568,922 |
2022-11-03 | $32.14 | $32.54 | $31.98 | $32.34 | $32.34 | 1,970,147 |
2022-11-02 | $33.17 | $33.62 | $32.54 | $32.55 | $32.55 | 3,385,611 |
2022-11-01 | $33.42 | $33.65 | $33.01 | $33.16 | $33.16 | 4,045,580 |
2022-10-31 | $32.91 | $33.13 | $32.85 | $33.03 | $33.03 | 3,183,792 |
2022-10-28 | $32.85 | $33.12 | $32.71 | $33.12 | $33.12 | 1,819,876 |
2022-10-27 | $32.93 | $33.41 | $32.90 | $32.99 | $32.99 | 3,376,106 |
2022-10-26 | $32.41 | $33.16 | $32.41 | $32.85 | $32.85 | 3,582,582 |
2022-10-25 | $31.92 | $32.45 | $31.88 | $32.43 | $32.43 | 1,930,725 |
2022-10-24 | $31.94 | $32.01 | $31.52 | $31.89 | $31.89 | 2,422,327 |
2022-10-21 | $31.08 | $32.02 | $31.01 | $31.96 | $31.96 | 2,593,363 |
2022-10-20 | $31.41 | $31.86 | $31.04 | $31.17 | $31.17 | 1,767,765 |
2022-10-19 | $31.41 | $31.50 | $31.08 | $31.33 | $31.33 | 3,031,931 |
2022-10-18 | $31.82 | $31.89 | $31.22 | $31.57 | $31.57 | 2,561,899 |
2022-10-17 | $31.19 | $31.56 | $31.17 | $31.29 | $31.29 | 2,225,986 |
2022-10-14 | $31.33 | $31.47 | $30.45 | $30.47 | $30.47 | 3,104,804 |
2022-10-13 | $29.60 | $31.37 | $29.55 | $31.21 | $31.21 | 6,092,980 |
2022-10-12 | $30.40 | $30.58 | $30.19 | $30.35 | $30.35 | 2,007,306 |
2022-10-11 | $30.71 | $30.98 | $30.28 | $30.44 | $30.44 | 2,555,539 |
2022-10-10 | $31.24 | $31.40 | $30.80 | $30.86 | $30.86 | 3,665,190 |
2022-10-07 | $31.62 | $31.70 | $31.05 | $31.17 | $31.17 | 2,361,865 |
2022-10-06 | $32.17 | $32.34 | $31.66 | $31.78 | $31.78 | 2,916,364 |
2022-10-05 | $32.51 | $32.72 | $32.17 | $32.54 | $32.54 | 2,157,664 |
2022-10-04 | $32.44 | $33.06 | $32.41 | $33.04 | $33.04 | 3,612,946 |
2022-10-03 | $31.32 | $32.07 | $31.26 | $31.92 | $31.92 | 5,782,165 |
2022-09-30 | $30.93 | $31.42 | $30.73 | $30.76 | $30.76 | 3,950,476 |
2022-09-29 | $31.23 | $31.25 | $30.62 | $31.08 | $31.08 | 2,991,734 |
2022-09-28 | $30.75 | $31.65 | $30.66 | $31.54 | $31.54 | 3,989,712 |
2022-09-27 | $31.00 | $31.22 | $30.58 | $30.72 | $30.72 | 5,023,159 |
2022-09-26 | $31.14 | $31.39 | $30.55 | $30.73 | $30.73 | 3,460,076 |
2022-09-23 | $31.88 | $31.88 | $31.06 | $31.30 | $31.30 | 5,337,137 |
2022-09-22 | $32.82 | $32.94 | $32.36 | $32.38 | $32.38 | 2,096,161 |
2022-09-21 | $33.42 | $33.58 | $32.75 | $32.76 | $32.76 | 3,972,340 |
2022-09-20 | $33.58 | $33.64 | $33.12 | $33.33 | $33.33 | 2,627,438 |
2022-09-19 | $33.10 | $33.97 | $33.07 | $33.97 | $33.97 | 1,315,540 |
2022-09-16 | $33.64 | $33.67 | $33.34 | $33.56 | $33.56 | 3,537,341 |
2022-09-15 | $34.20 | $34.55 | $33.92 | $33.98 | $33.98 | 2,779,337 |
2022-09-14 | $34.28 | $34.67 | $34.25 | $34.44 | $34.44 | 2,963,624 |
2022-09-13 | $34.68 | $34.90 | $34.18 | $34.26 | $34.26 | 4,710,430 |
2022-09-12 | $35.31 | $35.50 | $35.15 | $35.38 | $35.38 | 2,445,435 |
2022-09-09 | $34.42 | $34.92 | $34.42 | $34.89 | $34.89 | 3,552,054 |
2022-09-08 | $33.41 | $34.04 | $33.39 | $34.04 | $34.04 | 2,495,700 |
2022-09-07 | $33.05 | $33.69 | $32.97 | $33.67 | $33.67 | 4,531,585 |
2022-09-06 | $33.75 | $33.87 | $33.25 | $33.28 | $33.28 | 4,016,073 |
2022-09-02 | $33.84 | $34.14 | $33.45 | $33.66 | $33.66 | 3,649,132 |
2022-09-01 | $33.41 | $33.44 | $33.00 | $33.36 | $33.36 | 4,932,282 |
2022-08-31 | $34.04 | $34.13 | $33.67 | $33.69 | $33.69 | 4,984,575 |
2022-08-30 | $34.91 | $34.95 | $34.08 | $34.13 | $34.13 | 3,431,552 |
2022-08-29 | $34.82 | $35.11 | $34.68 | $34.98 | $34.98 | 2,536,031 |
2022-08-26 | $35.85 | $35.90 | $34.95 | $34.96 | $34.96 | 3,299,554 |
2022-08-25 | $35.56 | $35.85 | $35.54 | $35.82 | $35.82 | 2,048,689 |
2022-08-24 | $35.23 | $35.51 | $35.20 | $35.41 | $35.41 | 1,788,200 |
2022-08-23 | $35.33 | $35.61 | $35.16 | $35.44 | $35.44 | 3,160,469 |
2022-08-22 | $35.20 | $35.20 | $34.95 | $35.16 | $35.16 | 2,230,970 |
2022-08-19 | $35.67 | $35.74 | $35.45 | $35.53 | $35.53 | 2,200,799 |
2022-08-18 | $36.00 | $36.10 | $35.89 | $35.98 | $35.98 | 1,345,749 |
2022-08-17 | $35.90 | $36.12 | $35.73 | $35.88 | $35.88 | 2,252,860 |
2022-08-16 | $35.97 | $36.28 | $35.83 | $36.26 | $36.26 | 2,663,540 |
2022-08-15 | $35.69 | $35.94 | $35.55 | $35.85 | $35.85 | 3,512,447 |
2022-08-12 | $35.97 | $36.25 | $35.89 | $36.24 | $36.24 | 890,714 |
2022-08-11 | $35.96 | $36.20 | $35.82 | $35.89 | $35.89 | 2,234,692 |
2022-08-10 | $35.20 | $35.76 | $35.20 | $35.69 | $35.69 | 3,227,604 |
2022-08-09 | $35.00 | $35.08 | $34.71 | $34.82 | $34.82 | 1,550,510 |
2022-08-08 | $35.05 | $35.27 | $35.01 | $35.06 | $35.06 | 2,210,487 |
2022-08-05 | $34.47 | $34.79 | $34.41 | $34.76 | $34.76 | 2,397,706 |
2022-08-04 | $34.92 | $35.05 | $34.85 | $34.94 | $34.94 | 1,315,263 |
2022-08-03 | $34.96 | $35.04 | $34.74 | $34.97 | $34.97 | 1,601,162 |
2022-08-02 | $34.85 | $35.19 | $34.67 | $34.76 | $34.76 | 2,584,061 |
2022-08-01 | $35.06 | $35.21 | $34.80 | $34.96 | $34.96 | 4,159,242 |
2022-07-29 | $34.88 | $35.36 | $34.88 | $35.31 | $35.31 | 3,522,279 |
2022-07-28 | $34.63 | $34.89 | $34.22 | $34.86 | $34.86 | 2,496,645 |
2022-07-27 | $34.08 | $34.66 | $33.97 | $34.55 | $34.55 | 4,735,126 |
2022-07-26 | $34.04 | $34.12 | $33.68 | $33.77 | $33.77 | 1,987,601 |
2022-07-25 | $33.94 | $34.19 | $33.85 | $34.19 | $34.19 | 3,233,325 |
2022-07-22 | $34.06 | $34.24 | $33.59 | $33.73 | $33.73 | 1,943,624 |
2022-07-21 | $33.75 | $33.98 | $33.47 | $33.96 | $33.96 | 2,411,629 |
2022-07-20 | $33.66 | $33.96 | $33.52 | $33.89 | $33.89 | 3,777,995 |
2022-07-19 | $33.26 | $33.77 | $33.18 | $33.76 | $33.76 | 3,336,196 |
2022-07-18 | $32.78 | $33.26 | $32.78 | $32.89 | $32.89 | 3,194,081 |
2022-07-15 | $32.41 | $32.54 | $32.14 | $32.39 | $32.39 | 3,981,561 |
2022-07-14 | $32.19 | $32.27 | $31.66 | $32.05 | $32.05 | 5,545,180 |
2022-07-13 | $32.70 | $33.14 | $32.49 | $33.01 | $33.01 | 7,778,706 |
2022-07-12 | $33.01 | $33.29 | $32.84 | $33.00 | $33.00 | 5,545,116 |
2022-07-11 | $33.43 | $33.48 | $33.20 | $33.27 | $33.27 | 3,873,302 |
2022-07-08 | $33.70 | $33.93 | $33.45 | $33.75 | $33.75 | 2,495,842 |
2022-07-07 | $33.34 | $33.82 | $33.33 | $33.76 | $33.76 | 8,046,507 |
2022-07-06 | $33.26 | $33.34 | $32.62 | $33.02 | $33.02 | 5,765,553 |
2022-07-05 | $33.32 | $33.41 | $32.56 | $33.20 | $33.20 | 10,921,918 |
2022-07-01 | $33.63 | $34.12 | $33.30 | $34.04 | $34.04 | 6,846,703 |
2022-06-30 | $33.61 | $33.76 | $33.20 | $33.68 | $33.68 | 5,817,929 |
2022-06-29 | $34.55 | $34.55 | $33.93 | $33.99 | $33.99 | 3,858,893 |
2022-06-28 | $34.55 | $34.88 | $34.19 | $34.29 | $34.29 | 4,516,377 |
2022-06-27 | $33.95 | $34.42 | $33.89 | $34.34 | $34.34 | 4,911,498 |
2022-06-24 | $33.35 | $33.94 | $33.31 | $33.93 | $33.93 | 7,080,611 |
2022-06-23 | $33.82 | $33.84 | $32.94 | $33.06 | $33.06 | 9,456,828 |
2022-06-22 | $33.71 | $34.05 | $33.44 | $33.71 | $33.71 | 5,588,870 |
2022-06-21 | $34.09 | $34.46 | $34.09 | $34.23 | $34.23 | 4,842,878 |
2022-06-17 | $33.57 | $33.76 | $32.96 | $33.31 | $33.31 | 5,507,851 |
2022-06-16 | $34.14 | $34.26 | $33.58 | $33.69 | $33.69 | 7,373,447 |
2022-06-15 | $34.93 | $35.19 | $34.17 | $34.89 | $34.89 | 7,744,573 |
2022-06-14 | $35.06 | $35.19 | $34.35 | $34.58 | $34.58 | 5,967,864 |
2022-06-13 | $35.41 | $35.47 | $34.82 | $35.00 | $35.00 | 11,794,904 |
2022-06-10 | $36.52 | $36.62 | $36.04 | $36.23 | $36.23 | 10,593,511 |
2022-06-09 | $37.60 | $37.70 | $37.02 | $37.02 | $37.02 | 5,198,574 |
2022-06-08 | $38.31 | $38.46 | $37.94 | $38.12 | $37.84 | 9,586,501 |
2022-06-07 | $37.85 | $38.48 | $37.84 | $38.48 | $38.20 | 2,626,940 |
2022-06-06 | $38.40 | $38.46 | $38.09 | $38.16 | $37.88 | 2,233,845 |
2022-06-03 | $38.31 | $38.40 | $37.96 | $38.02 | $37.74 | 3,648,575 |
2022-06-02 | $37.68 | $38.60 | $37.68 | $38.58 | $38.29 | 5,070,224 |
2022-06-01 | $38.06 | $38.17 | $37.52 | $37.75 | $37.47 | 3,346,663 |
2022-05-31 | $37.93 | $38.15 | $37.73 | $37.83 | $37.55 | 6,418,220 |
2022-05-27 | $37.29 | $37.67 | $37.22 | $37.62 | $37.34 | 6,017,094 |
2022-05-26 | $36.65 | $37.18 | $36.64 | $37.03 | $36.76 | 3,988,957 |
2022-05-25 | $36.27 | $36.79 | $36.27 | $36.65 | $36.38 | 6,467,792 |
2022-05-24 | $36.52 | $36.59 | $36.07 | $36.47 | $36.20 | 8,769,167 |
2022-05-23 | $36.59 | $37.03 | $36.36 | $36.84 | $36.57 | 6,877,416 |
2022-05-20 | $36.63 | $36.69 | $35.70 | $36.21 | $35.94 | 7,641,104 |
2022-05-19 | $35.77 | $36.63 | $35.74 | $36.32 | $36.05 | 8,273,659 |
2022-05-18 | $36.62 | $36.65 | $35.81 | $35.91 | $35.64 | 9,279,106 |
2022-05-17 | $36.58 | $36.85 | $36.42 | $36.84 | $36.57 | 6,767,691 |
2022-05-16 | $35.81 | $36.41 | $35.74 | $36.24 | $35.97 | 6,732,832 |
2022-05-13 | $35.03 | $36.05 | $35.03 | $35.90 | $35.63 | 8,578,473 |
2022-05-12 | $34.81 | $35.14 | $34.40 | $34.88 | $34.62 | 17,429,044 |
2022-05-11 | $35.35 | $35.98 | $35.07 | $35.19 | $34.93 | 13,174,427 |
2022-05-10 | $35.89 | $36.00 | $34.86 | $35.16 | $34.90 | 14,857,381 |
2022-05-09 | $36.32 | $36.37 | $35.33 | $35.39 | $35.13 | 12,636,608 |
2022-05-06 | $36.97 | $37.06 | $36.43 | $36.82 | $36.55 | 11,723,861 |
2022-05-05 | $38.05 | $38.05 | $36.79 | $37.07 | $36.80 | 14,826,717 |
2022-05-04 | $37.57 | $38.30 | $37.25 | $38.29 | $38.01 | 13,718,059 |
2022-05-03 | $37.05 | $37.69 | $37.05 | $37.46 | $37.18 | 9,328,568 |
2022-05-02 | $36.85 | $37.02 | $36.41 | $36.96 | $36.69 | 11,175,673 |
2022-04-29 | $37.88 | $38.14 | $37.02 | $37.05 | $36.78 | 10,967,503 |
2022-04-28 | $37.25 | $38.02 | $37.14 | $37.88 | $37.60 | 7,905,382 |
2022-04-27 | $37.00 | $37.35 | $36.78 | $37.09 | $36.82 | 6,890,768 |
2022-04-26 | $37.49 | $37.64 | $37.01 | $37.01 | $36.74 | 9,276,425 |
2022-04-25 | $37.65 | $38.00 | $37.11 | $37.84 | $37.56 | 9,967,761 |
2022-04-22 | $39.06 | $39.09 | $38.15 | $38.18 | $37.90 | 9,333,480 |
2022-04-21 | $40.55 | $40.58 | $39.37 | $39.45 | $39.16 | 7,033,369 |
2022-04-20 | $40.33 | $40.48 | $40.17 | $40.34 | $40.04 | 4,993,384 |
2022-04-19 | $39.61 | $40.05 | $39.57 | $40.02 | $39.72 | 4,297,046 |
2022-04-18 | $39.67 | $39.92 | $39.62 | $39.71 | $39.42 | 4,311,767 |
2022-04-14 | $39.81 | $39.92 | $39.62 | $39.68 | $39.39 | 2,881,744 |
2022-04-13 | $39.38 | $39.90 | $39.37 | $39.81 | $39.52 | 5,945,804 |
2022-04-12 | $39.75 | $39.92 | $39.34 | $39.40 | $39.11 | 4,800,747 |
2022-04-11 | $39.80 | $39.80 | $39.47 | $39.57 | $39.28 | 3,116,873 |
2022-04-08 | $39.76 | $40.01 | $39.66 | $39.89 | $39.59 | 3,948,673 |
2022-04-07 | $39.82 | $39.91 | $39.36 | $39.79 | $39.50 | 4,337,142 |
2022-04-06 | $40.26 | $40.31 | $39.72 | $39.90 | $39.60 | 5,461,947 |
2022-04-05 | $40.74 | $41.12 | $40.27 | $40.33 | $40.03 | 8,777,341 |
2022-04-04 | $40.46 | $40.63 | $40.28 | $40.62 | $40.32 | 6,003,088 |
2022-04-01 | $40.40 | $40.47 | $39.95 | $40.22 | $39.92 | 4,927,743 |
2022-03-31 | $40.47 | $40.78 | $40.21 | $40.21 | $39.91 | 7,406,913 |
2022-03-30 | $40.72 | $40.86 | $40.53 | $40.66 | $40.36 | 14,440,286 |
2022-03-29 | $40.49 | $40.68 | $40.25 | $40.59 | $40.29 | 9,825,907 |
2022-03-28 | $40.46 | $40.46 | $40.04 | $40.37 | $40.07 | 4,141,406 |
2022-03-25 | $40.24 | $40.59 | $40.20 | $40.59 | $40.29 | 5,828,299 |
2022-03-24 | $40.21 | $40.35 | $40.02 | $40.19 | $39.89 | 7,328,749 |
2022-03-23 | $40.28 | $40.45 | $40.06 | $40.06 | $39.76 | 6,908,220 |
2022-03-22 | $40.31 | $40.51 | $40.21 | $40.38 | $40.08 | 7,381,831 |
2022-03-21 | $39.95 | $40.23 | $39.88 | $40.21 | $39.91 | 5,055,635 |
2022-03-18 | $39.39 | $39.87 | $39.37 | $39.78 | $39.49 | 5,873,064 |
2022-03-17 | $38.96 | $39.64 | $38.90 | $39.63 | $39.34 | 8,638,157 |
2022-03-16 | $38.38 | $38.92 | $38.07 | $38.85 | $38.56 | 6,824,803 |
2022-03-15 | $37.72 | $38.11 | $37.51 | $38.10 | $37.82 | 6,701,630 |
2022-03-14 | $38.42 | $38.52 | $37.80 | $37.92 | $37.64 | 11,527,988 |
2022-03-11 | $38.82 | $39.00 | $38.51 | $38.52 | $38.23 | 5,297,073 |
2022-03-10 | $38.20 | $38.76 | $38.20 | $38.72 | $38.43 | 6,659,953 |
2022-03-09 | $38.12 | $38.52 | $37.92 | $38.45 | $38.17 | 7,570,372 |
2022-03-08 | $38.17 | $38.28 | $37.67 | $37.69 | $37.41 | 12,681,261 |
2022-03-07 | $38.62 | $38.76 | $38.06 | $38.06 | $37.78 | 9,724,667 |
2022-03-04 | $37.70 | $38.57 | $37.70 | $38.54 | $38.25 | 11,257,106 |
2022-03-03 | $38.56 | $38.78 | $38.32 | $38.44 | $38.16 | 6,586,472 |
2022-03-02 | $38.11 | $38.62 | $38.04 | $38.58 | $38.29 | 11,700,362 |
2022-03-01 | $38.24 | $38.41 | $37.59 | $37.70 | $37.42 | 9,774,802 |
2022-02-28 | $37.67 | $38.29 | $37.67 | $38.22 | $37.94 | 10,055,796 |
2022-02-25 | $37.35 | $38.15 | $37.27 | $38.15 | $37.87 | 12,127,772 |
2022-02-24 | $36.35 | $37.21 | $36.32 | $37.10 | $36.83 | 14,660,526 |
2022-02-23 | $37.88 | $37.93 | $37.25 | $37.28 | $37.00 | 6,751,648 |
2022-02-22 | $37.67 | $37.94 | $37.20 | $37.54 | $37.26 | 10,216,226 |
2022-02-18 | $38.26 | $38.30 | $37.74 | $37.75 | $37.47 | 7,126,565 |
2022-02-17 | $38.55 | $38.67 | $38.19 | $38.21 | $37.93 | 5,100,816 |
2022-02-16 | $38.70 | $38.86 | $38.58 | $38.72 | $38.43 | 5,048,083 |
2022-02-15 | $38.68 | $38.85 | $38.47 | $38.85 | $38.56 | 4,380,371 |
2022-02-14 | $38.70 | $38.75 | $38.35 | $38.51 | $38.23 | 6,861,072 |
2022-02-11 | $38.94 | $39.29 | $38.63 | $38.84 | $38.55 | 11,868,135 |
2022-02-10 | $38.89 | $39.62 | $38.84 | $38.92 | $38.63 | 6,293,668 |
2022-02-09 | $39.07 | $39.31 | $39.06 | $39.28 | $38.99 | 6,252,723 |
2022-02-08 | $38.44 | $38.79 | $38.37 | $38.76 | $38.47 | 4,279,183 |
2022-02-07 | $38.43 | $38.71 | $38.33 | $38.56 | $38.27 | 4,325,577 |
2022-02-04 | $38.11 | $38.52 | $38.05 | $38.39 | $38.11 | 4,428,413 |
2022-02-03 | $38.33 | $38.54 | $38.18 | $38.18 | $37.90 | 6,377,238 |
2022-02-02 | $38.79 | $38.91 | $38.56 | $38.84 | $38.55 | 6,348,179 |
2022-02-01 | $38.20 | $38.68 | $38.07 | $38.68 | $38.39 | 7,892,844 |
2022-01-31 | $37.26 | $38.19 | $37.26 | $38.19 | $37.91 | 8,767,214 |
2022-01-28 | $36.97 | $37.33 | $36.69 | $37.32 | $37.04 | 7,056,867 |
2022-01-27 | $37.76 | $37.90 | $37.00 | $37.04 | $36.77 | 7,482,429 |
2022-01-26 | $37.93 | $38.17 | $37.14 | $37.33 | $37.05 | 10,683,810 |
2022-01-25 | $37.03 | $37.85 | $36.51 | $37.57 | $37.29 | 11,797,139 |
2022-01-24 | $36.96 | $37.46 | $36.03 | $37.37 | $37.09 | 14,932,618 |
2022-01-21 | $38.54 | $38.56 | $37.49 | $37.60 | $37.32 | 14,193,378 |
2022-01-20 | $39.11 | $39.40 | $38.61 | $38.61 | $38.32 | 5,616,953 |
2022-01-19 | $39.19 | $39.33 | $38.86 | $38.95 | $38.66 | 7,068,023 |
2022-01-18 | $39.21 | $39.30 | $38.80 | $39.05 | $38.76 | 18,747,203 |
2022-01-14 | $38.90 | $39.16 | $38.70 | $39.13 | $38.84 | 4,158,824 |
2022-01-13 | $39.47 | $39.61 | $39.02 | $39.03 | $38.74 | 5,978,714 |
2022-01-12 | $39.13 | $39.36 | $39.07 | $39.36 | $39.07 | 7,925,631 |
2022-01-11 | $38.24 | $38.88 | $38.10 | $38.86 | $38.57 | 5,263,661 |
2022-01-10 | $38.03 | $38.22 | $37.63 | $38.17 | $37.89 | 7,122,481 |
2022-01-07 | $38.00 | $38.34 | $37.89 | $38.31 | $38.03 | 4,367,817 |
2022-01-06 | $37.67 | $38.14 | $37.55 | $38.01 | $37.73 | 11,405,288 |
2022-01-05 | $38.28 | $38.43 | $37.71 | $37.72 | $37.44 | 8,080,961 |
2022-01-04 | $38.75 | $38.75 | $38.19 | $38.19 | $37.91 | 6,485,297 |
2022-01-03 | $38.50 | $38.65 | $38.31 | $38.57 | $38.28 | 5,066,348 |
2021-12-31 | $38.27 | $38.49 | $38.25 | $38.43 | $38.15 | 2,307,697 |
2021-12-30 | $38.19 | $38.40 | $38.19 | $38.25 | $37.97 | 4,073,866 |
2021-12-29 | $38.18 | $38.33 | $38.05 | $38.13 | $37.85 | 4,387,975 |
2021-12-28 | $38.33 | $38.48 | $38.17 | $38.24 | $37.96 | 4,232,433 |
2021-12-27 | $37.99 | $38.31 | $37.92 | $38.31 | $38.03 | 3,327,130 |
2021-12-23 | $37.61 | $37.98 | $37.61 | $37.95 | $37.67 | 2,316,336 |
2021-12-22 | $37.05 | $37.59 | $37.03 | $37.59 | $37.31 | 3,288,657 |
2021-12-21 | $36.62 | $37.10 | $36.55 | $37.10 | $36.83 | 5,478,714 |
2021-12-20 | $36.46 | $36.46 | $36.02 | $36.27 | $36.00 | 8,229,109 |
2021-12-17 | $36.94 | $37.24 | $36.72 | $36.79 | $36.52 | 3,667,800 |
2021-12-16 | $37.35 | $37.58 | $37.04 | $37.19 | $36.91 | 3,818,617 |
2021-12-15 | $36.71 | $37.12 | $36.41 | $37.07 | $36.80 | 4,917,721 |
2021-12-14 | $36.73 | $37.09 | $36.69 | $36.74 | $36.47 | 3,876,397 |
2021-12-13 | $37.34 | $37.39 | $36.92 | $36.93 | $36.66 | 5,207,722 |
2021-12-10 | $38.25 | $38.34 | $37.91 | $38.03 | $37.27 | 2,315,195 |
2021-12-09 | $38.33 | $38.37 | $38.07 | $38.07 | $37.31 | 3,348,844 |
2021-12-08 | $38.76 | $38.76 | $38.47 | $38.49 | $37.72 | 3,908,814 |
2021-12-07 | $38.39 | $38.83 | $38.39 | $38.75 | $37.97 | 4,214,226 |
2021-12-06 | $37.52 | $37.91 | $37.23 | $37.86 | $37.10 | 5,784,404 |
2021-12-03 | $37.85 | $37.85 | $36.94 | $37.16 | $36.41 | 4,692,844 |
2021-12-02 | $37.01 | $37.66 | $36.93 | $37.52 | $36.77 | 7,533,628 |
2021-12-01 | $38.02 | $38.07 | $36.86 | $36.86 | $36.12 | 14,496,665 |
2021-11-30 | $38.04 | $38.20 | $37.27 | $37.38 | $36.63 | 8,003,726 |
2021-11-29 | $38.61 | $38.68 | $37.99 | $38.27 | $37.50 | 3,347,501 |
2021-11-26 | $38.56 | $38.56 | $38.09 | $38.19 | $37.42 | 5,368,195 |
2021-11-24 | $38.84 | $39.32 | $38.79 | $39.31 | $38.52 | 1,992,161 |
2021-11-23 | $38.78 | $39.12 | $38.72 | $39.11 | $38.32 | 1,821,012 |
2021-11-22 | $39.30 | $39.31 | $38.85 | $38.85 | $38.07 | 2,251,938 |
2021-11-19 | $39.45 | $39.52 | $39.24 | $39.25 | $38.46 | 1,854,435 |
2021-11-18 | $39.60 | $39.65 | $39.33 | $39.63 | $38.83 | 3,227,764 |
2021-11-17 | $39.81 | $39.86 | $39.50 | $39.53 | $38.74 | 3,412,115 |
2021-11-16 | $39.93 | $40.05 | $39.81 | $39.82 | $39.02 | 1,130,929 |
2021-11-15 | $40.02 | $40.08 | $39.85 | $39.90 | $39.10 | 2,426,595 |
2021-11-12 | $39.53 | $40.00 | $39.45 | $40.00 | $39.20 | 3,142,867 |
2021-11-11 | $39.51 | $39.55 | $39.41 | $39.46 | $38.67 | 2,868,600 |
2021-11-10 | $39.94 | $40.05 | $39.42 | $39.48 | $38.69 | 6,073,940 |
2021-11-09 | $39.85 | $39.91 | $39.54 | $39.86 | $39.06 | 4,336,741 |
2021-11-08 | $39.85 | $39.91 | $39.77 | $39.86 | $39.06 | 2,756,968 |
2021-11-05 | $39.66 | $39.73 | $39.57 | $39.66 | $38.86 | 1,827,507 |
2021-11-04 | $39.58 | $39.69 | $39.27 | $39.45 | $38.66 | 3,287,817 |
2021-11-03 | $39.24 | $39.62 | $39.18 | $39.61 | $38.81 | 1,927,731 |
2021-11-02 | $39.48 | $39.57 | $39.31 | $39.33 | $38.54 | 3,596,228 |
2021-11-01 | $39.24 | $39.65 | $39.23 | $39.64 | $38.84 | 3,480,358 |
2021-10-29 | $39.34 | $39.37 | $39.17 | $39.18 | $38.39 | 3,430,605 |
2021-10-28 | $39.15 | $39.60 | $39.10 | $39.60 | $38.80 | 3,148,269 |
2021-10-27 | $39.26 | $39.38 | $39.00 | $39.00 | $38.22 | 4,230,113 |
2021-10-26 | $39.76 | $39.76 | $39.31 | $39.32 | $38.53 | 2,837,878 |
2021-10-25 | $39.56 | $39.68 | $39.45 | $39.62 | $38.82 | 4,152,361 |
2021-10-22 | $39.59 | $39.74 | $39.31 | $39.56 | $38.77 | 2,960,923 |
2021-10-21 | $39.58 | $39.69 | $39.45 | $39.50 | $38.71 | 3,431,046 |
2021-10-20 | $39.36 | $39.69 | $39.36 | $39.65 | $38.85 | 3,492,572 |
2021-10-19 | $39.28 | $39.34 | $39.16 | $39.33 | $38.54 | 2,054,689 |
2021-10-18 | $38.84 | $39.09 | $38.78 | $39.05 | $38.27 | 3,155,717 |
2021-10-15 | $38.86 | $39.00 | $38.78 | $38.99 | $38.21 | 3,194,293 |
2021-10-14 | $38.55 | $38.77 | $38.48 | $38.71 | $37.93 | 4,966,625 |
2021-10-13 | $37.77 | $38.16 | $37.68 | $38.16 | $37.39 | 3,757,571 |
2021-10-12 | $37.60 | $37.86 | $37.56 | $37.75 | $36.99 | 5,983,765 |
2021-10-11 | $37.83 | $38.05 | $37.61 | $37.61 | $36.85 | 2,901,602 |
2021-10-08 | $37.58 | $37.80 | $37.54 | $37.71 | $36.95 | 4,821,201 |
2021-10-07 | $37.10 | $37.51 | $37.10 | $37.45 | $36.70 | 3,677,337 |
2021-10-06 | $36.55 | $36.89 | $36.40 | $36.87 | $36.13 | 3,914,017 |
2021-10-05 | $36.77 | $37.04 | $36.64 | $36.90 | $36.16 | 2,523,161 |
2021-10-04 | $36.59 | $36.87 | $36.45 | $36.65 | $35.91 | 2,849,332 |
2021-10-01 | $36.35 | $36.72 | $36.15 | $36.63 | $35.89 | 3,356,377 |
2021-09-30 | $36.46 | $36.67 | $36.22 | $36.30 | $35.57 | 4,713,361 |
2021-09-29 | $36.54 | $36.62 | $36.27 | $36.31 | $35.58 | 2,409,225 |
2021-09-28 | $36.88 | $36.91 | $36.37 | $36.50 | $35.77 | 4,726,688 |
2021-09-27 | $37.01 | $37.25 | $36.96 | $37.20 | $36.45 | 2,047,885 |
2021-09-24 | $36.82 | $36.95 | $36.76 | $36.90 | $36.16 | 1,668,241 |
2021-09-23 | $36.88 | $37.17 | $36.87 | $37.07 | $36.33 | 1,653,312 |
2021-09-22 | $36.39 | $36.91 | $36.39 | $36.61 | $35.87 | 5,067,131 |
2021-09-21 | $36.29 | $36.43 | $36.01 | $36.16 | $35.43 | 2,916,415 |
2021-09-20 | $36.15 | $36.20 | $35.62 | $36.01 | $35.29 | 4,481,057 |
2021-09-17 | $37.19 | $37.19 | $36.72 | $36.76 | $36.02 | 3,948,530 |
2021-09-16 | $37.37 | $37.42 | $37.09 | $37.24 | $36.49 | 9,168,882 |
2021-09-15 | $37.18 | $37.57 | $37.10 | $37.57 | $36.82 | 2,636,100 |
2021-09-14 | $37.54 | $37.54 | $37.03 | $37.07 | $36.33 | 1,792,835 |
2021-09-13 | $37.64 | $37.66 | $37.24 | $37.36 | $36.61 | 3,042,746 |
2021-09-10 | $37.69 | $37.77 | $37.24 | $37.24 | $36.49 | 1,403,720 |
2021-09-09 | $37.44 | $37.66 | $37.38 | $37.50 | $36.75 | 1,624,427 |
2021-09-08 | $37.62 | $37.78 | $37.40 | $37.42 | $36.67 | 1,713,169 |
2021-09-07 | $38.00 | $38.07 | $37.66 | $37.66 | $36.90 | 1,365,360 |
2021-09-03 | $37.97 | $38.19 | $37.91 | $38.10 | $37.33 | 1,396,118 |
2021-09-02 | $37.73 | $38.02 | $37.68 | $38.02 | $37.26 | 1,581,309 |
2021-09-01 | $37.51 | $37.69 | $37.49 | $37.58 | $36.83 | 1,953,313 |
2021-08-31 | $37.45 | $37.61 | $37.34 | $37.34 | $36.59 | 2,844,967 |
2021-08-30 | $37.65 | $37.65 | $37.44 | $37.50 | $36.75 | 1,230,494 |
2021-08-27 | $37.11 | $37.58 | $37.11 | $37.56 | $36.81 | 1,827,497 |
2021-08-26 | $37.49 | $37.49 | $37.07 | $37.07 | $36.33 | 2,900,196 |
2021-08-25 | $37.51 | $37.59 | $37.37 | $37.54 | $36.79 | 2,286,249 |
2021-08-24 | $37.26 | $37.55 | $37.25 | $37.49 | $36.74 | 1,747,284 |
2021-08-23 | $36.84 | $37.22 | $36.82 | $37.22 | $36.47 | 1,667,236 |
2021-08-20 | $36.07 | $36.50 | $36.01 | $36.48 | $35.75 | 1,414,219 |
2021-08-19 | $36.50 | $36.50 | $36.08 | $36.21 | $35.48 | 3,194,389 |
2021-08-18 | $37.07 | $37.16 | $36.88 | $36.89 | $36.15 | 1,338,549 |
2021-08-17 | $37.12 | $37.24 | $36.85 | $37.10 | $36.35 | 2,309,963 |
2021-08-16 | $37.43 | $37.49 | $37.33 | $37.49 | $36.74 | 2,224,225 |
2021-08-13 | $37.76 | $37.79 | $37.63 | $37.71 | $36.95 | 998,738 |
2021-08-12 | $37.77 | $37.77 | $37.52 | $37.73 | $36.97 | 1,766,838 |
2021-08-11 | $37.81 | $37.84 | $37.68 | $37.81 | $37.05 | 3,195,084 |
2021-08-10 | $37.42 | $37.66 | $37.38 | $37.62 | $36.86 | 12,689,494 |
2021-08-09 | $37.42 | $37.43 | $37.24 | $37.37 | $36.62 | 1,466,622 |
2021-08-06 | $37.44 | $37.53 | $37.35 | $37.49 | $36.74 | 1,311,763 |
2021-08-05 | $37.33 | $37.55 | $37.33 | $37.43 | $36.68 | 1,304,601 |
2021-08-04 | $37.24 | $37.38 | $37.17 | $37.19 | $36.44 | 1,365,864 |
2021-08-03 | $37.34 | $37.34 | $36.96 | $37.27 | $36.52 | 2,565,812 |
2021-08-02 | $37.41 | $37.59 | $37.18 | $37.25 | $36.50 | 3,700,156 |
2021-07-30 | $37.25 | $37.48 | $37.11 | $37.33 | $36.58 | 2,286,772 |
2021-07-29 | $37.30 | $37.56 | $37.27 | $37.44 | $36.69 | 1,601,589 |
2021-07-28 | $36.85 | $37.08 | $36.68 | $37.06 | $36.32 | 1,946,133 |
2021-07-27 | $36.77 | $36.84 | $36.60 | $36.80 | $36.06 | 2,645,696 |
2021-07-26 | $36.83 | $37.00 | $36.82 | $36.92 | $36.18 | 2,168,480 |
2021-07-23 | $36.88 | $36.93 | $36.72 | $36.93 | $36.19 | 1,697,365 |
2021-07-22 | $36.79 | $36.79 | $36.55 | $36.71 | $35.97 | 1,533,037 |
2021-07-21 | $36.30 | $36.75 | $36.29 | $36.75 | $36.01 | 2,493,188 |
2021-07-20 | $35.52 | $36.14 | $35.39 | $36.07 | $35.35 | 5,106,373 |
2021-07-19 | $35.77 | $35.80 | $35.22 | $35.50 | $34.79 | 5,452,781 |
2021-07-16 | $36.84 | $36.85 | $36.32 | $36.33 | $35.60 | 1,629,597 |
2021-07-15 | $36.69 | $36.92 | $36.61 | $36.76 | $36.02 | 2,084,450 |
2021-07-14 | $37.36 | $37.39 | $36.86 | $36.92 | $36.18 | 2,253,164 |
2021-07-13 | $37.09 | $37.24 | $37.04 | $37.13 | $36.38 | 2,406,647 |
2021-07-12 | $37.12 | $37.33 | $37.10 | $37.25 | $36.50 | 1,708,620 |
2021-07-09 | $36.93 | $37.31 | $36.90 | $37.26 | $36.51 | 4,147,985 |
2021-07-08 | $36.64 | $36.79 | $36.49 | $36.68 | $35.94 | 2,887,959 |
2021-07-07 | $37.43 | $37.59 | $37.15 | $37.21 | $36.46 | 16,805,870 |
2021-07-06 | $37.50 | $37.54 | $37.05 | $37.34 | $36.59 | 3,510,500 |
2021-07-02 | $37.65 | $37.71 | $37.39 | $37.63 | $36.87 | 2,347,776 |
2021-07-01 | $37.38 | $37.64 | $37.31 | $37.63 | $36.87 | 3,751,287 |
2021-06-30 | $37.23 | $37.40 | $37.17 | $37.27 | $36.52 | 2,754,428 |
2021-06-29 | $37.44 | $37.47 | $37.27 | $37.32 | $36.57 | 1,679,644 |
2021-06-28 | $37.68 | $37.68 | $37.33 | $37.42 | $36.67 | 2,142,605 |
2021-06-25 | $37.70 | $37.72 | $37.58 | $37.70 | $36.94 | 895,536 |
2021-06-24 | $37.68 | $37.75 | $37.52 | $37.58 | $36.83 | 1,213,471 |
2021-06-23 | $37.55 | $37.76 | $37.50 | $37.52 | $36.77 | 1,505,392 |
2021-06-22 | $37.29 | $37.69 | $37.23 | $37.59 | $36.84 | 2,473,699 |
2021-06-21 | $37.10 | $37.51 | $37.00 | $37.38 | $36.63 | 1,965,916 |
2021-06-18 | $36.98 | $37.13 | $36.83 | $36.87 | $36.13 | 7,726,553 |
2021-06-17 | $37.62 | $37.73 | $37.20 | $37.35 | $36.60 | 5,922,447 |
2021-06-16 | $37.99 | $38.13 | $37.69 | $37.76 | $37.00 | 2,881,554 |
2021-06-15 | $37.91 | $38.06 | $37.90 | $38.02 | $37.26 | 3,444,420 |
2021-06-14 | $37.85 | $37.99 | $37.80 | $37.99 | $37.23 | 1,427,383 |
2021-06-11 | $37.91 | $37.97 | $37.77 | $37.82 | $37.06 | 1,612,131 |
2021-06-10 | $37.86 | $37.97 | $37.70 | $37.87 | $37.11 | 1,686,147 |
2021-06-09 | $38.18 | $38.21 | $37.97 | $38.00 | $37.01 | 1,340,405 |
2021-06-08 | $38.20 | $38.25 | $38.06 | $38.17 | $37.17 | 2,070,434 |
2021-06-07 | $38.21 | $38.27 | $38.11 | $38.22 | $37.22 | 1,492,664 |
2021-06-04 | $38.20 | $38.23 | $38.05 | $38.21 | $37.21 | 1,086,266 |
2021-06-03 | $37.92 | $38.09 | $37.85 | $37.96 | $36.97 | 1,751,436 |
2021-06-02 | $38.24 | $38.24 | $38.09 | $38.22 | $37.22 | 3,235,894 |
2021-06-01 | $38.22 | $38.35 | $38.09 | $38.13 | $37.14 | 2,687,524 |
2021-05-28 | $37.81 | $37.98 | $37.80 | $37.87 | $36.88 | 1,867,426 |
2021-05-27 | $37.69 | $37.90 | $37.69 | $37.81 | $36.82 | 3,288,821 |
2021-05-26 | $37.33 | $37.59 | $37.32 | $37.53 | $36.55 | 2,269,591 |
2021-05-25 | $37.58 | $37.64 | $37.31 | $37.33 | $36.36 | 1,886,464 |
2021-05-24 | $37.52 | $37.66 | $37.34 | $37.58 | $36.60 | 2,152,006 |
2021-05-21 | $37.50 | $37.52 | $37.16 | $37.29 | $36.32 | 2,578,763 |
2021-05-20 | $36.99 | $37.43 | $36.97 | $37.34 | $36.37 | 4,463,425 |
2021-05-19 | $36.79 | $37.06 | $36.50 | $36.90 | $35.94 | 5,008,255 |
2021-05-18 | $37.22 | $37.37 | $37.06 | $37.25 | $36.28 | 2,488,139 |
2021-05-17 | $36.73 | $37.21 | $36.73 | $37.19 | $36.22 | 1,982,057 |
2021-05-14 | $36.58 | $36.91 | $36.58 | $36.84 | $35.88 | 3,770,554 |
2021-05-13 | $36.18 | $36.50 | $36.03 | $36.29 | $35.34 | 4,005,375 |
2021-05-12 | $36.50 | $36.70 | $36.19 | $36.22 | $35.28 | 2,802,457 |
2021-05-11 | $36.32 | $36.67 | $36.18 | $36.59 | $35.64 | 6,198,211 |
2021-05-10 | $36.99 | $37.09 | $36.78 | $36.81 | $35.85 | 4,237,821 |
2021-05-07 | $36.44 | $36.82 | $36.33 | $36.81 | $35.85 | 1,331,867 |
2021-05-06 | $36.17 | $36.39 | $35.97 | $36.39 | $35.44 | 1,780,410 |
2021-05-05 | $35.98 | $36.15 | $35.87 | $36.08 | $35.14 | 1,720,300 |
2021-05-04 | $35.63 | $35.81 | $35.40 | $35.75 | $34.82 | 1,778,645 |
2021-05-03 | $35.84 | $35.97 | $35.81 | $35.81 | $34.88 | 1,368,728 |
2021-04-30 | $35.77 | $35.87 | $35.57 | $35.61 | $34.68 | 2,092,221 |
2021-04-29 | $36.21 | $36.26 | $35.79 | $36.00 | $35.06 | 5,035,516 |
2021-04-28 | $35.51 | $36.10 | $35.51 | $36.03 | $35.09 | 3,642,988 |
2021-04-27 | $35.34 | $35.53 | $35.27 | $35.43 | $34.51 | 1,590,381 |
2021-04-26 | $35.12 | $35.43 | $35.12 | $35.39 | $34.47 | 1,651,805 |
2021-04-23 | $34.90 | $35.10 | $34.84 | $35.03 | $34.12 | 8,504,309 |
2021-04-22 | $34.97 | $35.01 | $34.72 | $34.82 | $33.91 | 2,994,047 |
2021-04-21 | $34.44 | $35.07 | $34.42 | $35.05 | $34.14 | 3,710,168 |
2021-04-20 | $34.90 | $34.95 | $34.38 | $34.48 | $33.58 | 2,269,622 |
2021-04-19 | $35.42 | $35.49 | $35.01 | $35.12 | $34.20 | 2,806,093 |
2021-04-16 | $35.43 | $35.48 | $35.29 | $35.38 | $34.46 | 1,992,650 |
2021-04-15 | $35.29 | $35.32 | $35.16 | $35.30 | $34.38 | 7,375,048 |
2021-04-14 | $35.03 | $35.26 | $35.01 | $35.08 | $34.17 | 2,579,458 |
2021-04-13 | $35.10 | $35.10 | $34.96 | $35.08 | $34.17 | 2,425,721 |
2021-04-12 | $34.96 | $35.11 | $34.91 | $34.95 | $34.04 | 1,824,917 |
2021-04-09 | $34.95 | $35.09 | $34.85 | $35.07 | $34.16 | 2,748,835 |
2021-04-08 | $34.79 | $34.96 | $34.63 | $34.96 | $34.05 | 3,188,262 |
2021-04-07 | $34.70 | $34.76 | $34.61 | $34.70 | $33.80 | 2,982,152 |
2021-04-06 | $34.76 | $34.90 | $34.68 | $34.70 | $33.80 | 1,871,249 |
2021-04-05 | $34.78 | $34.87 | $34.72 | $34.77 | $33.86 | 2,663,636 |
2021-04-01 | $34.30 | $34.64 | $34.20 | $34.64 | $33.74 | 3,267,813 |
2021-03-31 | $33.99 | $34.20 | $33.96 | $34.05 | $33.16 | 5,485,270 |
2021-03-30 | $33.88 | $34.00 | $33.75 | $33.92 | $33.04 | 3,152,411 |
2021-03-29 | $34.00 | $34.14 | $33.76 | $34.06 | $33.17 | 2,922,950 |
2021-03-26 | $34.01 | $34.14 | $33.73 | $34.12 | $33.23 | 3,876,884 |
2021-03-25 | $33.69 | $33.86 | $33.45 | $33.79 | $32.91 | 3,635,957 |
2021-03-24 | $34.01 | $34.24 | $33.85 | $33.86 | $32.98 | 3,947,206 |
2021-03-23 | $34.07 | $34.20 | $33.83 | $33.86 | $32.98 | 7,023,602 |
2021-03-22 | $34.44 | $34.50 | $34.20 | $34.24 | $33.35 | 5,201,244 |
2021-03-19 | $34.35 | $34.53 | $34.12 | $34.40 | $33.50 | 4,364,048 |
2021-03-18 | $34.75 | $34.91 | $34.34 | $34.39 | $33.49 | 5,794,075 |
2021-03-17 | $34.47 | $35.04 | $34.42 | $34.94 | $34.03 | 3,716,813 |
2021-03-16 | $34.70 | $34.76 | $34.51 | $34.65 | $33.75 | 2,770,654 |
2021-03-15 | $34.53 | $34.71 | $34.28 | $34.70 | $33.80 | 3,709,688 |
2021-03-12 | $34.10 | $34.49 | $34.09 | $34.48 | $33.58 | 1,885,325 |
2021-03-11 | $33.96 | $34.33 | $33.96 | $34.29 | $33.40 | 3,359,550 |
2021-03-10 | $33.72 | $33.88 | $33.50 | $33.74 | $32.86 | 3,514,587 |
2021-03-09 | $33.60 | $33.75 | $33.49 | $33.50 | $32.63 | 3,782,183 |
2021-03-08 | $33.12 | $33.53 | $33.04 | $33.21 | $32.34 | 4,766,577 |
2021-03-05 | $32.92 | $33.18 | $32.38 | $33.10 | $32.24 | 10,593,062 |
2021-03-04 | $33.00 | $33.16 | $32.24 | $32.63 | $31.78 | 8,167,702 |
2021-03-03 | $33.18 | $33.24 | $32.86 | $32.98 | $32.12 | 8,008,136 |
2021-03-02 | $32.95 | $33.32 | $32.93 | $33.24 | $32.37 | 3,376,291 |
2021-03-01 | $32.68 | $33.01 | $32.65 | $32.89 | $32.03 | 3,833,263 |
2021-02-26 | $32.82 | $32.82 | $32.14 | $32.17 | $31.33 | 5,118,337 |
2021-02-25 | $33.61 | $33.74 | $32.77 | $32.86 | $32.00 | 3,035,911 |
2021-02-24 | $33.00 | $33.67 | $32.91 | $33.57 | $32.69 | 12,407,443 |
2021-02-23 | $32.97 | $33.20 | $32.36 | $33.06 | $32.20 | 3,845,567 |
2021-02-22 | $32.94 | $33.25 | $32.85 | $33.12 | $32.26 | 2,091,129 |
2021-02-19 | $32.84 | $33.07 | $32.80 | $33.04 | $32.18 | 1,873,128 |
2021-02-18 | $32.63 | $32.76 | $32.44 | $32.70 | $31.85 | 2,228,915 |
2021-02-17 | $32.76 | $32.82 | $32.47 | $32.79 | $31.93 | 2,733,720 |
2021-02-16 | $33.01 | $33.20 | $32.92 | $33.03 | $32.17 | 1,920,823 |
2021-02-12 | $32.64 | $32.92 | $32.60 | $32.88 | $32.02 | 1,787,734 |
2021-02-11 | $32.98 | $32.99 | $32.62 | $32.79 | $31.93 | 2,421,784 |
2021-02-10 | $32.82 | $32.94 | $32.50 | $32.76 | $31.91 | 1,679,210 |
2021-02-09 | $32.46 | $32.70 | $32.37 | $32.68 | $31.83 | 1,669,949 |
2021-02-08 | $32.20 | $32.46 | $32.20 | $32.46 | $31.61 | 1,486,145 |
2021-02-05 | $31.91 | $32.07 | $31.87 | $32.04 | $31.20 | 1,217,473 |
2021-02-04 | $31.67 | $31.79 | $31.53 | $31.72 | $30.89 | 1,487,178 |
2021-02-03 | $31.58 | $31.71 | $31.36 | $31.60 | $30.78 | 1,910,393 |
2021-02-02 | $31.20 | $31.55 | $31.10 | $31.49 | $30.67 | 1,687,507 |
2021-02-01 | $30.92 | $31.06 | $30.72 | $30.94 | $30.13 | 3,283,113 |
2021-01-29 | $30.92 | $31.12 | $30.46 | $30.60 | $29.80 | 4,546,095 |
2021-01-28 | $30.82 | $31.28 | $30.77 | $31.14 | $30.33 | 3,409,219 |
2021-01-27 | $31.22 | $31.24 | $30.70 | $30.78 | $29.98 | 3,343,398 |
2021-01-26 | $31.97 | $31.97 | $31.56 | $31.62 | $30.80 | 2,967,656 |
2021-01-25 | $31.65 | $31.81 | $31.33 | $31.73 | $30.90 | 2,243,751 |
2021-01-22 | $31.74 | $31.81 | $31.56 | $31.64 | $30.81 | 5,029,718 |
2021-01-21 | $32.26 | $32.32 | $31.94 | $32.06 | $31.22 | 1,304,940 |
2021-01-20 | $32.05 | $32.20 | $31.98 | $32.19 | $31.35 | 1,490,052 |
2021-01-19 | $31.94 | $32.05 | $31.77 | $31.90 | $31.07 | 1,517,852 |
2021-01-15 | $31.94 | $31.99 | $31.60 | $31.83 | $31.00 | 1,396,042 |
2021-01-14 | $32.06 | $32.30 | $32.01 | $32.17 | $31.33 | 2,442,825 |
2021-01-13 | $31.92 | $32.06 | $31.78 | $31.95 | $31.12 | 2,847,265 |
2021-01-12 | $31.78 | $32.04 | $31.70 | $32.00 | $31.17 | 1,924,742 |
2021-01-11 | $31.68 | $31.90 | $31.61 | $31.78 | $30.95 | 1,564,542 |
2021-01-08 | $32.24 | $32.26 | $31.83 | $32.11 | $31.27 | 2,261,097 |
2021-01-07 | $31.76 | $32.19 | $31.76 | $32.15 | $31.31 | 2,573,454 |
2021-01-06 | $31.41 | $31.95 | $31.41 | $31.81 | $30.98 | 9,396,053 |
2021-01-05 | $31.00 | $31.52 | $30.99 | $31.52 | $30.70 | 5,861,899 |
2021-01-04 | $31.27 | $31.31 | $30.68 | $30.94 | $30.13 | 3,934,638 |
2020-12-31 | $31.07 | $31.12 | $30.84 | $30.84 | $30.04 | 2,608,583 |
2020-12-30 | $31.00 | $31.17 | $30.97 | $31.05 | $30.24 | 1,255,914 |
2020-12-29 | $31.11 | $31.24 | $30.84 | $30.93 | $30.12 | 1,661,408 |
2020-12-28 | $31.24 | $31.41 | $30.82 | $30.85 | $30.05 | 1,466,591 |
2020-12-24 | $30.94 | $31.07 | $30.91 | $31.06 | $30.25 | 556,030 |
2020-12-23 | $30.91 | $31.02 | $30.87 | $30.92 | $30.11 | 1,791,920 |
2020-12-22 | $30.65 | $30.73 | $30.54 | $30.71 | $29.91 | 1,748,293 |
2020-12-21 | $30.42 | $30.81 | $30.33 | $30.75 | $29.95 | 6,800,456 |
2020-12-18 | $31.29 | $31.29 | $30.94 | $30.98 | $30.17 | 1,993,829 |
2020-12-17 | $31.34 | $31.44 | $31.24 | $31.33 | $30.51 | 2,990,725 |
2020-12-16 | $31.11 | $31.17 | $30.92 | $31.12 | $30.31 | 4,429,202 |
2020-12-15 | $30.97 | $31.17 | $30.90 | $31.14 | $30.33 | 1,458,433 |
2020-12-14 | $31.28 | $31.31 | $30.75 | $30.79 | $29.99 | 1,512,348 |
2020-12-11 | $31.35 | $31.47 | $31.26 | $31.43 | $30.23 | 2,204,558 |
2020-12-10 | $31.26 | $31.63 | $31.26 | $31.59 | $30.39 | 2,129,748 |
2020-12-09 | $31.53 | $31.55 | $31.14 | $31.35 | $30.16 | 2,024,571 |
2020-12-08 | $31.24 | $31.48 | $31.24 | $31.43 | $30.23 | 1,374,479 |
2020-12-07 | $31.24 | $31.42 | $31.11 | $31.36 | $30.16 | 1,945,593 |
2020-12-04 | $30.96 | $31.34 | $30.96 | $31.34 | $30.15 | 1,281,280 |
2020-12-03 | $30.68 | $30.97 | $30.68 | $30.87 | $29.69 | 2,007,659 |
2020-12-02 | $30.41 | $30.66 | $30.32 | $30.66 | $29.49 | 2,926,720 |
2020-12-01 | $30.64 | $30.73 | $30.44 | $30.45 | $29.29 | 3,313,683 |
2020-11-30 | $30.52 | $30.55 | $30.13 | $30.28 | $29.13 | 3,231,816 |
2020-11-27 | $30.47 | $30.52 | $30.44 | $30.50 | $29.34 | 881,831 |
2020-11-25 | $30.26 | $30.42 | $30.14 | $30.40 | $29.24 | 1,671,227 |
2020-11-24 | $29.96 | $30.39 | $29.96 | $30.33 | $29.17 | 1,753,352 |
2020-11-23 | $29.72 | $29.88 | $29.64 | $29.81 | $28.67 | 1,573,354 |
2020-11-20 | $29.49 | $29.67 | $29.46 | $29.62 | $28.49 | 1,378,400 |
2020-11-19 | $29.31 | $29.50 | $29.18 | $29.49 | $28.37 | 1,488,090 |
2020-11-18 | $29.44 | $29.62 | $29.37 | $29.37 | $28.25 | 1,813,204 |
2020-11-17 | $29.14 | $29.47 | $29.08 | $29.45 | $28.33 | 1,262,589 |
2020-11-16 | $29.10 | $29.35 | $29.02 | $29.31 | $28.19 | 1,859,728 |
2020-11-13 | $28.82 | $28.92 | $28.76 | $28.79 | $27.69 | 2,030,588 |
2020-11-12 | $29.03 | $29.10 | $28.54 | $28.65 | $27.56 | 2,585,665 |
2020-11-11 | $29.10 | $29.21 | $29.02 | $29.12 | $28.01 | 1,692,003 |
2020-11-10 | $28.70 | $29.08 | $28.69 | $28.92 | $27.82 | 3,151,848 |
2020-11-09 | $29.21 | $29.36 | $28.64 | $28.65 | $27.56 | 4,696,289 |
2020-11-06 | $28.30 | $28.34 | $28.14 | $28.21 | $27.13 | 2,209,011 |
2020-11-05 | $28.15 | $28.33 | $28.09 | $28.22 | $27.14 | 2,451,072 |
2020-11-04 | $27.52 | $27.83 | $27.23 | $27.55 | $26.50 | 3,785,155 |
2020-11-03 | $27.17 | $27.51 | $27.12 | $27.41 | $26.37 | 2,240,822 |
2020-11-02 | $26.75 | $26.84 | $26.56 | $26.81 | $25.79 | 3,966,990 |
2020-10-30 | $26.53 | $26.59 | $26.17 | $26.47 | $25.46 | 3,740,302 |
2020-10-29 | $26.44 | $26.75 | $26.23 | $26.62 | $25.61 | 2,989,157 |
2020-10-28 | $26.93 | $26.99 | $26.48 | $26.50 | $25.49 | 4,607,673 |
2020-10-27 | $27.60 | $27.66 | $27.47 | $27.51 | $26.46 | 1,493,293 |
2020-10-26 | $27.79 | $27.84 | $27.36 | $27.59 | $26.54 | 2,379,124 |
2020-10-23 | $28.18 | $28.18 | $27.93 | $28.11 | $27.04 | 1,293,841 |
2020-10-22 | $27.95 | $28.07 | $27.76 | $28.02 | $26.95 | 2,742,652 |
2020-10-21 | $27.97 | $28.14 | $27.88 | $27.92 | $26.86 | 3,723,253 |
2020-10-20 | $28.05 | $28.23 | $27.96 | $28.04 | $26.97 | 2,016,799 |
2020-10-19 | $28.32 | $28.36 | $27.90 | $27.94 | $26.88 | 2,136,110 |
2020-10-16 | $28.34 | $28.40 | $28.19 | $28.20 | $27.13 | 1,400,262 |
2020-10-15 | $27.81 | $28.31 | $27.81 | $28.27 | $27.19 | 2,153,503 |
2020-10-14 | $28.51 | $28.61 | $28.31 | $28.35 | $27.27 | 1,811,294 |
2020-10-13 | $28.56 | $28.59 | $28.35 | $28.43 | $27.35 | 2,174,990 |
2020-10-12 | $28.78 | $28.80 | $28.62 | $28.68 | $27.59 | 2,419,706 |
2020-10-09 | $28.63 | $28.71 | $28.48 | $28.60 | $27.51 | 2,077,631 |
2020-10-08 | $28.27 | $28.47 | $28.25 | $28.46 | $27.38 | 5,519,177 |
2020-10-07 | $27.93 | $28.13 | $27.88 | $28.05 | $26.98 | 2,071,461 |
2020-10-06 | $28.08 | $28.13 | $27.58 | $27.64 | $26.59 | 3,116,179 |
2020-10-05 | $27.79 | $28.07 | $27.71 | $28.07 | $27.00 | 1,887,777 |
2020-10-02 | $27.21 | $27.63 | $27.18 | $27.54 | $26.49 | 3,056,413 |
2020-10-01 | $27.51 | $27.66 | $27.39 | $27.57 | $26.52 | 2,305,248 |
2020-09-30 | $27.49 | $27.66 | $27.36 | $27.41 | $26.37 | 4,393,451 |
2020-09-29 | $27.52 | $27.52 | $27.25 | $27.43 | $26.38 | 3,147,616 |
2020-09-28 | $27.58 | $27.65 | $27.46 | $27.57 | $26.52 | 1,998,157 |
2020-09-25 | $26.85 | $27.26 | $26.79 | $27.21 | $26.17 | 2,676,514 |
2020-09-24 | $26.75 | $27.23 | $26.62 | $27.07 | $26.04 | 5,650,855 |
2020-09-23 | $27.53 | $27.56 | $26.82 | $26.89 | $25.87 | 4,337,850 |
2020-09-22 | $27.36 | $27.56 | $27.16 | $27.52 | $26.47 | 2,467,606 |
2020-09-21 | $27.32 | $27.32 | $26.77 | $27.21 | $26.17 | 2,462,817 |
2020-09-18 | $27.89 | $27.98 | $27.67 | $27.71 | $26.65 | 1,714,606 |
2020-09-17 | $27.58 | $27.94 | $27.55 | $27.94 | $26.88 | 2,274,704 |
2020-09-16 | $28.35 | $28.36 | $27.94 | $27.94 | $26.88 | 2,161,980 |
2020-09-15 | $28.42 | $28.44 | $28.15 | $28.18 | $27.11 | 1,560,522 |
2020-09-14 | $28.11 | $28.20 | $28.05 | $28.14 | $27.07 | 1,269,600 |
2020-09-11 | $27.99 | $28.09 | $27.73 | $27.88 | $26.82 | 3,264,979 |
2020-09-10 | $28.40 | $28.40 | $27.74 | $27.80 | $26.74 | 3,421,649 |
2020-09-09 | $27.97 | $28.36 | $27.92 | $28.25 | $27.17 | 2,787,130 |
2020-09-08 | $27.74 | $27.87 | $27.42 | $27.59 | $26.54 | 5,489,383 |
2020-09-04 | $28.51 | $28.62 | $27.80 | $28.21 | $27.13 | 4,346,510 |
2020-09-03 | $28.89 | $28.99 | $28.29 | $28.43 | $27.35 | 5,479,297 |
2020-09-02 | $29.09 | $29.11 | $28.87 | $29.00 | $27.89 | 5,486,110 |
2020-09-01 | $28.77 | $28.90 | $28.60 | $28.90 | $27.80 | 1,871,237 |
2020-08-31 | $28.97 | $28.97 | $28.69 | $28.71 | $27.62 | 2,099,960 |
2020-08-28 | $29.17 | $29.22 | $28.89 | $28.93 | $27.83 | 987,154 |
2020-08-27 | $29.16 | $29.16 | $28.78 | $28.95 | $27.85 | 1,967,687 |
2020-08-26 | $28.61 | $29.01 | $28.60 | $29.00 | $27.89 | 1,824,757 |
2020-08-25 | $28.61 | $28.65 | $28.42 | $28.61 | $27.52 | 987,380 |
2020-08-24 | $28.68 | $28.70 | $28.44 | $28.50 | $27.41 | 1,480,489 |
2020-08-21 | $28.41 | $28.43 | $28.23 | $28.42 | $27.34 | 5,726,900 |
2020-08-20 | $28.22 | $28.60 | $28.22 | $28.53 | $27.44 | 1,404,343 |
2020-08-19 | $28.67 | $28.73 | $28.41 | $28.45 | $27.37 | 1,033,292 |
2020-08-18 | $28.72 | $28.78 | $28.47 | $28.60 | $27.51 | 1,253,351 |
2020-08-17 | $28.55 | $28.63 | $28.50 | $28.63 | $27.54 | 992,713 |
2020-08-14 | $28.18 | $28.30 | $28.08 | $28.26 | $27.18 | 1,119,434 |
2020-08-13 | $28.32 | $28.47 | $28.20 | $28.32 | $27.24 | 1,609,158 |
2020-08-12 | $28.48 | $28.59 | $28.34 | $28.39 | $27.31 | 3,047,227 |
2020-08-11 | $28.31 | $28.39 | $28.09 | $28.13 | $27.06 | 1,527,193 |
2020-08-10 | $28.08 | $28.23 | $28.01 | $28.14 | $27.07 | 1,486,293 |
2020-08-07 | $28.00 | $28.04 | $27.83 | $27.95 | $26.88 | 1,966,087 |
2020-08-06 | $28.13 | $28.34 | $28.00 | $28.20 | $27.13 | 1,405,022 |
2020-08-05 | $28.03 | $28.19 | $28.02 | $28.09 | $27.02 | 1,821,835 |
2020-08-04 | $27.44 | $27.79 | $27.36 | $27.77 | $26.71 | 2,526,206 |
2020-08-03 | $27.47 | $27.49 | $27.29 | $27.38 | $26.34 | 2,813,697 |
2020-07-31 | $27.46 | $27.46 | $27.07 | $27.31 | $26.27 | 4,484,158 |
2020-07-30 | $27.15 | $27.45 | $26.91 | $27.44 | $26.39 | 2,582,453 |
2020-07-29 | $27.52 | $27.67 | $27.40 | $27.62 | $26.57 | 2,012,509 |
2020-07-28 | $27.27 | $27.37 | $27.16 | $27.25 | $26.21 | 1,782,095 |
2020-07-27 | $27.16 | $27.38 | $27.03 | $27.36 | $26.32 | 1,574,441 |
2020-07-24 | $26.88 | $27.00 | $26.83 | $26.96 | $25.93 | 1,293,879 |
2020-07-23 | $27.25 | $27.35 | $26.95 | $27.03 | $26.00 | 1,831,840 |
2020-07-22 | $27.21 | $27.31 | $27.14 | $27.31 | $26.27 | 1,348,873 |
2020-07-21 | $27.37 | $27.47 | $27.16 | $27.18 | $26.14 | 2,148,336 |
2020-07-20 | $26.89 | $27.08 | $26.86 | $27.05 | $26.02 | 1,325,058 |
2020-07-17 | $26.81 | $26.92 | $26.69 | $26.88 | $25.86 | 1,509,959 |
2020-07-16 | $26.72 | $26.92 | $26.68 | $26.75 | $25.73 | 2,071,578 |
2020-07-15 | $26.76 | $27.00 | $26.72 | $26.90 | $25.87 | 3,384,008 |
2020-07-14 | $25.94 | $26.52 | $25.91 | $26.52 | $25.51 | 4,063,992 |
2020-07-13 | $26.39 | $26.54 | $26.00 | $26.02 | $25.03 | 4,903,079 |
2020-07-10 | $25.96 | $26.19 | $25.86 | $26.18 | $25.18 | 3,000,035 |
2020-07-09 | $26.24 | $26.25 | $25.64 | $25.90 | $24.91 | 3,370,900 |
2020-07-08 | $26.00 | $26.26 | $25.93 | $26.17 | $25.17 | 2,003,821 |
2020-07-07 | $26.00 | $26.20 | $25.91 | $25.96 | $24.97 | 1,550,807 |
2020-07-06 | $26.33 | $26.44 | $26.15 | $26.21 | $25.21 | 2,522,036 |
2020-07-02 | $26.25 | $26.45 | $26.04 | $26.05 | $25.06 | 3,249,879 |
2020-07-01 | $25.86 | $26.07 | $25.71 | $25.92 | $24.93 | 3,376,699 |
2020-06-30 | $25.41 | $25.98 | $25.36 | $25.88 | $24.89 | 3,650,008 |
2020-06-29 | $25.34 | $25.57 | $25.15 | $25.50 | $24.53 | 3,024,476 |
2020-06-26 | $25.52 | $25.61 | $25.09 | $25.14 | $24.18 | 3,577,331 |
2020-06-25 | $25.32 | $25.66 | $25.19 | $25.66 | $24.68 | 3,449,896 |
2020-06-24 | $25.75 | $25.81 | $25.20 | $25.40 | $24.43 | 4,282,727 |
2020-06-23 | $26.23 | $26.30 | $25.98 | $26.02 | $25.03 | 2,107,852 |
2020-06-22 | $25.82 | $26.00 | $25.74 | $25.96 | $24.97 | 2,591,893 |
2020-06-19 | $26.18 | $26.22 | $25.68 | $25.69 | $24.71 | 3,217,190 |
2020-06-18 | $25.67 | $25.91 | $25.59 | $25.82 | $24.84 | 2,381,306 |
2020-06-17 | $26.11 | $26.11 | $25.72 | $25.77 | $24.79 | 1,695,253 |
2020-06-16 | $26.33 | $26.33 | $25.69 | $25.96 | $24.97 | 4,445,346 |
2020-06-15 | $24.94 | $25.83 | $24.80 | $25.65 | $24.67 | 3,389,709 |
2020-06-12 | $25.97 | $26.08 | $25.35 | $25.68 | $24.46 | 4,403,210 |
2020-06-11 | $26.07 | $26.11 | $25.19 | $25.24 | $24.04 | 5,126,741 |
2020-06-10 | $27.08 | $27.14 | $26.64 | $26.78 | $25.50 | 2,527,958 |
2020-06-09 | $26.80 | $27.14 | $26.77 | $27.01 | $25.72 | 2,091,335 |
2020-06-08 | $27.21 | $27.30 | $26.99 | $27.28 | $25.98 | 1,813,048 |
2020-06-05 | $26.83 | $27.09 | $26.80 | $26.94 | $25.65 | 3,472,496 |
2020-06-04 | $26.32 | $26.51 | $26.22 | $26.30 | $25.05 | 1,655,805 |
2020-06-03 | $26.30 | $26.55 | $26.23 | $26.43 | $25.17 | 1,710,619 |
2020-06-02 | $25.86 | $26.11 | $25.81 | $26.11 | $24.86 | 4,463,515 |
2020-06-01 | $25.29 | $25.73 | $25.25 | $25.65 | $24.43 | 2,043,337 |
2020-05-29 | $25.36 | $25.36 | $24.92 | $25.14 | $23.94 | 3,296,516 |
2020-05-28 | $25.65 | $25.66 | $25.33 | $25.38 | $24.17 | 2,362,914 |
2020-05-27 | $25.31 | $25.46 | $24.80 | $25.43 | $24.22 | 2,921,643 |
2020-05-26 | $25.04 | $25.23 | $24.99 | $25.18 | $23.98 | 3,074,541 |
2020-05-22 | $24.33 | $24.41 | $24.13 | $24.39 | $23.23 | 1,873,798 |
2020-05-21 | $24.68 | $24.70 | $24.20 | $24.39 | $23.23 | 1,684,917 |
2020-05-20 | $24.72 | $24.81 | $24.59 | $24.68 | $23.50 | 2,176,460 |
2020-05-19 | $24.66 | $24.67 | $24.35 | $24.40 | $23.24 | 3,526,139 |
2020-05-18 | $24.30 | $24.70 | $24.30 | $24.61 | $23.44 | 3,515,577 |
2020-05-15 | $23.57 | $23.84 | $23.47 | $23.73 | $22.60 | 2,392,939 |
2020-05-14 | $23.29 | $23.69 | $22.97 | $23.65 | $22.52 | 4,841,269 |
2020-05-13 | $24.23 | $24.30 | $23.37 | $23.53 | $22.41 | 3,236,486 |
2020-05-12 | $24.68 | $24.82 | $24.15 | $24.15 | $23.00 | 2,901,048 |
2020-05-11 | $24.30 | $24.68 | $24.22 | $24.64 | $23.46 | 1,946,227 |
2020-05-08 | $24.48 | $24.64 | $24.35 | $24.56 | $23.39 | 1,597,293 |
2020-05-07 | $24.34 | $24.47 | $24.14 | $24.14 | $22.99 | 1,718,042 |
2020-05-06 | $24.21 | $24.22 | $23.87 | $23.94 | $22.80 | 2,051,120 |
2020-05-05 | $24.24 | $24.41 | $24.03 | $24.13 | $22.98 | 1,597,485 |
2020-05-04 | $23.71 | $23.98 | $23.53 | $23.96 | $22.82 | 2,336,653 |
2020-05-01 | $23.73 | $23.83 | $23.57 | $23.74 | $22.61 | 2,577,514 |
2020-04-30 | $24.86 | $24.91 | $24.24 | $24.28 | $23.12 | 2,457,002 |
2020-04-29 | $24.73 | $25.17 | $24.64 | $25.11 | $23.91 | 2,306,261 |
2020-04-28 | $24.17 | $24.29 | $23.92 | $24.12 | $22.97 | 2,359,708 |
2020-04-27 | $23.58 | $23.84 | $23.39 | $23.80 | $22.66 | 2,742,693 |
2020-04-24 | $23.30 | $23.43 | $23.08 | $23.41 | $22.29 | 1,367,988 |
2020-04-23 | $23.24 | $23.49 | $23.10 | $23.11 | $22.01 | 1,727,314 |
2020-04-22 | $22.94 | $23.09 | $22.55 | $23.02 | $21.92 | 2,013,950 |
2020-04-21 | $22.68 | $23.08 | $22.39 | $22.49 | $21.42 | 2,607,925 |
2020-04-20 | $22.88 | $23.61 | $22.81 | $23.24 | $22.13 | 3,006,820 |
2020-04-17 | $22.85 | $23.44 | $22.85 | $23.38 | $22.26 | 2,141,542 |
2020-04-16 | $22.79 | $22.82 | $22.36 | $22.44 | $21.37 | 2,315,893 |
2020-04-15 | $22.71 | $22.85 | $22.49 | $22.60 | $21.52 | 2,940,967 |
2020-04-14 | $23.49 | $23.74 | $23.16 | $23.42 | $22.30 | 3,656,719 |
2020-04-13 | $23.24 | $23.29 | $22.74 | $23.20 | $22.09 | 2,247,040 |
2020-04-09 | $23.10 | $23.47 | $22.81 | $23.14 | $22.04 | 2,138,569 |
2020-04-08 | $22.53 | $22.83 | $22.18 | $22.74 | $21.66 | 2,089,763 |
2020-04-07 | $23.04 | $23.16 | $22.22 | $22.26 | $21.20 | 4,789,436 |
2020-04-06 | $21.60 | $22.18 | $21.53 | $22.10 | $21.05 | 3,589,620 |
2020-04-03 | $21.27 | $21.39 | $20.78 | $21.01 | $20.01 | 2,844,415 |
2020-04-02 | $20.92 | $21.67 | $20.77 | $21.17 | $20.16 | 2,640,369 |
2020-04-01 | $21.08 | $21.28 | $20.68 | $20.79 | $19.80 | 3,959,384 |
2020-03-31 | $21.17 | $22.06 | $21.05 | $21.85 | $20.81 | 2,981,291 |
2020-03-30 | $20.55 | $21.21 | $20.23 | $21.21 | $20.20 | 3,678,025 |
2020-03-27 | $21.05 | $21.30 | $20.53 | $20.66 | $19.67 | 2,906,407 |
2020-03-26 | $21.28 | $22.20 | $21.21 | $21.78 | $20.74 | 4,392,653 |
2020-03-25 | $20.16 | $22.13 | $19.98 | $21.08 | $20.07 | 6,552,112 |
2020-03-24 | $18.86 | $20.00 | $18.66 | $19.92 | $18.97 | 5,409,889 |
2020-03-23 | $18.72 | $18.83 | $17.59 | $17.65 | $16.81 | 4,390,535 |
2020-03-20 | $19.58 | $20.28 | $18.65 | $18.76 | $17.87 | 4,144,936 |
2020-03-19 | $18.44 | $19.26 | $17.90 | $19.01 | $18.10 | 6,180,446 |
2020-03-18 | $18.62 | $19.64 | $17.69 | $18.62 | $17.73 | 8,389,185 |
2020-03-17 | $20.15 | $21.03 | $19.56 | $19.56 | $18.63 | 6,730,668 |
2020-03-16 | $19.87 | $20.98 | $19.21 | $19.94 | $18.99 | 3,277,380 |
2020-03-13 | $21.52 | $22.52 | $20.51 | $22.50 | $21.43 | 6,033,781 |
2020-03-12 | $21.97 | $21.97 | $20.23 | $20.30 | $19.33 | 6,806,852 |
2020-03-11 | $23.99 | $24.13 | $23.25 | $23.42 | $22.30 | 5,605,033 |
2020-03-10 | $24.68 | $24.83 | $23.62 | $24.50 | $23.33 | 5,217,756 |
2020-03-09 | $24.82 | $25.42 | $23.86 | $23.91 | $22.77 | 4,104,951 |
2020-03-06 | $27.41 | $27.42 | $26.99 | $27.30 | $26.00 | 4,701,106 |
2020-03-05 | $27.88 | $28.19 | $27.75 | $27.90 | $26.57 | 3,514,114 |
2020-03-04 | $28.27 | $28.38 | $27.97 | $28.34 | $26.99 | 5,201,263 |
2020-03-03 | $28.29 | $28.56 | $27.76 | $27.83 | $26.50 | 10,885,437 |
2020-03-02 | $27.56 | $28.21 | $27.42 | $28.17 | $26.83 | 9,834,684 |
2020-02-28 | $27.26 | $27.68 | $26.84 | $27.59 | $26.27 | 9,644,041 |
2020-02-27 | $28.53 | $28.57 | $27.95 | $27.96 | $26.63 | 8,295,410 |
2020-02-26 | $29.42 | $29.57 | $29.00 | $29.00 | $27.62 | 4,932,018 |
2020-02-25 | $30.00 | $30.07 | $29.25 | $29.29 | $27.89 | 6,119,279 |
2020-02-24 | $29.90 | $30.07 | $29.80 | $29.92 | $28.49 | 3,733,728 |
2020-02-21 | $30.71 | $30.74 | $30.59 | $30.63 | $29.17 | 2,109,128 |
2020-02-20 | $30.70 | $30.81 | $30.55 | $30.74 | $29.27 | 1,654,087 |
2020-02-19 | $30.68 | $30.78 | $30.60 | $30.78 | $29.31 | 1,508,503 |
2020-02-18 | $30.54 | $30.59 | $30.47 | $30.52 | $29.06 | 1,288,113 |
2020-02-14 | $30.57 | $30.61 | $30.53 | $30.61 | $29.15 | 1,325,519 |
2020-02-13 | $30.47 | $30.60 | $30.46 | $30.50 | $29.05 | 1,625,565 |
2020-02-12 | $30.66 | $30.66 | $30.54 | $30.61 | $29.15 | 1,690,248 |
2020-02-11 | $30.41 | $30.49 | $30.36 | $30.43 | $28.98 | 2,642,654 |
2020-02-10 | $30.10 | $30.27 | $30.10 | $30.23 | $28.79 | 1,991,962 |
2020-02-07 | $30.22 | $30.24 | $30.12 | $30.13 | $28.69 | 1,944,062 |
2020-02-06 | $30.25 | $30.37 | $30.19 | $30.37 | $28.92 | 1,515,530 |
2020-02-05 | $30.16 | $30.23 | $30.10 | $30.23 | $28.79 | 3,007,393 |
2020-02-04 | $29.94 | $30.06 | $29.94 | $30.01 | $28.58 | 1,982,635 |
2020-02-03 | $29.77 | $29.90 | $29.62 | $29.62 | $28.21 | 2,711,137 |
2020-01-31 | $29.97 | $29.97 | $29.61 | $29.67 | $28.25 | 5,866,564 |
2020-01-30 | $29.95 | $30.16 | $29.87 | $30.15 | $28.71 | 2,072,582 |
2020-01-29 | $30.24 | $30.27 | $30.10 | $30.10 | $28.66 | 2,050,891 |
2020-01-28 | $30.11 | $30.26 | $30.05 | $30.26 | $28.82 | 2,195,773 |
2020-01-27 | $29.96 | $30.14 | $29.91 | $30.03 | $28.60 | 2,523,933 |
2020-01-24 | $30.55 | $30.56 | $30.28 | $30.41 | $28.96 | 1,668,029 |
2020-01-23 | $30.32 | $30.55 | $30.29 | $30.55 | $29.09 | 4,985,446 |
2020-01-22 | $30.64 | $30.65 | $30.43 | $30.43 | $28.98 | 2,270,535 |
2020-01-21 | $30.59 | $30.62 | $30.51 | $30.59 | $29.13 | 2,939,616 |
2020-01-17 | $30.56 | $30.59 | $30.50 | $30.58 | $29.12 | 2,505,673 |
2020-01-16 | $30.44 | $30.51 | $30.41 | $30.51 | $29.05 | 1,457,440 |
2020-01-15 | $30.24 | $30.38 | $30.21 | $30.35 | $28.90 | 2,076,497 |
2020-01-14 | $30.12 | $30.25 | $30.09 | $30.19 | $28.75 | 2,362,906 |
2020-01-13 | $30.07 | $30.17 | $30.00 | $30.17 | $28.73 | 1,726,082 |
2020-01-10 | $30.12 | $30.12 | $30.00 | $30.01 | $28.58 | 4,884,189 |
2020-01-09 | $30.02 | $30.07 | $29.97 | $30.03 | $28.60 | 1,802,308 |
2020-01-08 | $30.02 | $30.12 | $29.98 | $29.98 | $28.55 | 7,194,369 |
2020-01-07 | $29.94 | $30.02 | $29.90 | $30.01 | $28.58 | 1,405,181 |
2020-01-06 | $29.82 | $30.01 | $29.80 | $29.98 | $28.55 | 1,292,289 |
2020-01-03 | $29.85 | $29.94 | $29.77 | $29.83 | $28.41 | 1,851,900 |
2020-01-02 | $29.95 | $29.99 | $29.83 | $29.98 | $28.55 | 1,938,410 |
2019-12-31 | $29.76 | $29.90 | $29.74 | $29.89 | $28.46 | 1,620,758 |
2019-12-30 | $29.86 | $29.86 | $29.68 | $29.71 | $28.29 | 2,455,301 |
2019-12-27 | $29.90 | $29.91 | $29.78 | $29.81 | $28.39 | 2,281,643 |
2019-12-26 | $29.73 | $29.85 | $29.63 | $29.82 | $28.40 | 1,385,816 |
2019-12-24 | $29.63 | $29.68 | $29.53 | $29.66 | $28.25 | 395,011 |
2019-12-23 | $29.65 | $29.67 | $29.55 | $29.63 | $28.22 | 1,071,381 |
2019-12-20 | $29.65 | $29.74 | $29.58 | $29.63 | $28.22 | 1,193,290 |
2019-12-19 | $29.56 | $29.61 | $29.51 | $29.57 | $28.16 | 1,489,115 |
2019-12-18 | $29.57 | $29.59 | $29.50 | $29.54 | $28.13 | 1,860,966 |
2019-12-17 | $29.48 | $29.56 | $29.43 | $29.55 | $28.14 | 2,119,082 |
2019-12-16 | $29.55 | $29.59 | $29.49 | $29.51 | $28.10 | 1,211,487 |
2019-12-13 | $29.67 | $29.80 | $29.61 | $29.68 | $27.89 | 1,545,142 |
2019-12-12 | $29.55 | $29.77 | $29.55 | $29.64 | $27.85 | 2,443,652 |
2019-12-11 | $29.52 | $29.61 | $29.51 | $29.59 | $27.81 | 4,690,478 |
2019-12-10 | $29.46 | $29.52 | $29.37 | $29.48 | $27.70 | 920,843 |
2019-12-09 | $29.47 | $29.57 | $29.43 | $29.48 | $27.70 | 1,374,277 |
2019-12-06 | $29.34 | $29.54 | $29.34 | $29.48 | $27.70 | 1,932,079 |
2019-12-05 | $29.54 | $29.54 | $29.30 | $29.40 | $27.63 | 2,328,151 |
2019-12-04 | $29.29 | $29.49 | $29.29 | $29.43 | $27.66 | 5,845,677 |
2019-12-03 | $29.20 | $29.27 | $29.13 | $29.22 | $27.46 | 1,314,700 |
2019-12-02 | $29.59 | $29.59 | $29.34 | $29.44 | $27.67 | 2,051,070 |
2019-11-29 | $29.62 | $29.67 | $29.58 | $29.63 | $27.84 | 495,877 |
2019-11-27 | $29.62 | $29.70 | $29.57 | $29.66 | $27.87 | 1,439,784 |
2019-11-26 | $29.53 | $29.62 | $29.44 | $29.62 | $27.84 | 1,191,710 |
2019-11-25 | $29.41 | $29.56 | $29.39 | $29.56 | $27.78 | 1,712,674 |
2019-11-22 | $29.55 | $29.55 | $29.36 | $29.42 | $27.65 | 816,344 |
2019-11-21 | $29.52 | $29.53 | $29.39 | $29.53 | $27.75 | 1,055,958 |
2019-11-20 | $29.49 | $29.53 | $29.33 | $29.47 | $27.69 | 1,386,504 |
2019-11-19 | $29.74 | $29.77 | $29.55 | $29.59 | $27.81 | 1,477,991 |
2019-11-18 | $29.68 | $29.76 | $29.63 | $29.76 | $27.97 | 1,480,773 |
2019-11-15 | $29.60 | $29.73 | $29.59 | $29.73 | $27.94 | 1,570,909 |
2019-11-14 | $29.49 | $29.55 | $29.46 | $29.55 | $27.77 | 5,270,610 |
2019-11-13 | $29.41 | $29.59 | $29.34 | $29.55 | $27.77 | 1,675,405 |
2019-11-12 | $29.44 | $29.54 | $29.43 | $29.46 | $27.69 | 1,322,798 |
2019-11-11 | $29.36 | $29.48 | $29.32 | $29.44 | $27.67 | 921,080 |
2019-11-08 | $29.28 | $29.46 | $29.28 | $29.46 | $27.69 | 922,382 |
2019-11-07 | $29.38 | $29.49 | $29.38 | $29.44 | $27.67 | 1,502,245 |
2019-11-06 | $29.20 | $29.32 | $29.15 | $29.30 | $27.53 | 1,309,331 |
2019-11-05 | $29.21 | $29.31 | $29.16 | $29.23 | $27.47 | 2,439,136 |
2019-11-04 | $29.15 | $29.24 | $29.13 | $29.24 | $27.48 | 1,694,859 |
2019-11-01 | $28.86 | $29.05 | $28.86 | $29.03 | $27.28 | 1,381,418 |
2019-10-31 | $28.79 | $28.81 | $28.62 | $28.78 | $27.05 | 1,604,695 |
2019-10-30 | $28.84 | $28.86 | $28.64 | $28.83 | $27.09 | 1,844,873 |
2019-10-29 | $28.76 | $28.91 | $28.74 | $28.85 | $27.11 | 1,183,613 |
2019-10-28 | $28.93 | $28.99 | $28.89 | $28.90 | $27.16 | 2,015,480 |
2019-10-25 | $28.78 | $28.92 | $28.76 | $28.91 | $27.17 | 1,101,448 |
2019-10-24 | $28.84 | $28.87 | $28.69 | $28.81 | $27.07 | 3,244,498 |
2019-10-23 | $28.68 | $28.75 | $28.67 | $28.75 | $27.02 | 1,607,813 |
2019-10-22 | $28.85 | $28.90 | $28.73 | $28.77 | $27.04 | 1,534,553 |
2019-10-21 | $28.69 | $28.84 | $28.69 | $28.80 | $27.06 | 1,406,998 |
2019-10-18 | $28.60 | $28.74 | $28.57 | $28.59 | $26.87 | 979,162 |
2019-10-17 | $28.70 | $28.76 | $28.64 | $28.69 | $26.96 | 1,313,640 |
2019-10-16 | $28.53 | $28.62 | $28.50 | $28.57 | $26.85 | 1,979,189 |
2019-10-15 | $28.51 | $28.73 | $28.50 | $28.56 | $26.84 | 1,263,617 |
2019-10-14 | $28.45 | $28.57 | $28.40 | $28.46 | $26.75 | 1,349,149 |
2019-10-11 | $28.60 | $28.73 | $28.52 | $28.55 | $26.83 | 2,577,759 |
2019-10-10 | $28.13 | $28.35 | $28.13 | $28.31 | $26.60 | 1,608,193 |
2019-10-09 | $28.07 | $28.18 | $27.99 | $28.14 | $26.44 | 1,794,505 |
2019-10-08 | $28.12 | $28.12 | $27.89 | $27.96 | $26.28 | 2,678,937 |
2019-10-07 | $28.27 | $28.34 | $28.20 | $28.22 | $26.52 | 2,846,437 |
2019-10-04 | $28.23 | $28.29 | $28.10 | $28.29 | $26.59 | 1,610,392 |
2019-10-03 | $28.00 | $28.11 | $27.76 | $28.08 | $26.39 | 2,968,463 |
2019-10-02 | $28.42 | $28.47 | $27.89 | $28.08 | $26.39 | 7,774,402 |
2019-10-01 | $28.85 | $28.92 | $28.48 | $28.53 | $26.81 | 6,623,891 |
2019-09-30 | $28.95 | $29.02 | $28.89 | $28.90 | $27.16 | 1,661,738 |
2019-09-27 | $28.99 | $29.07 | $28.84 | $28.88 | $27.14 | 1,788,756 |
2019-09-26 | $29.04 | $29.04 | $28.90 | $28.96 | $27.22 | 1,661,717 |
2019-09-25 | $28.97 | $29.03 | $28.81 | $29.01 | $27.26 | 1,131,089 |
2019-09-24 | $29.15 | $29.24 | $28.97 | $29.04 | $27.29 | 1,644,043 |
2019-09-23 | $29.13 | $29.16 | $29.06 | $29.15 | $27.39 | 1,404,151 |
2019-09-20 | $29.18 | $29.30 | $29.12 | $29.16 | $27.40 | 1,379,192 |
2019-09-19 | $29.10 | $29.31 | $29.09 | $29.16 | $27.40 | 1,507,978 |
2019-09-18 | $29.10 | $29.15 | $28.84 | $29.03 | $27.28 | 1,813,201 |
2019-09-17 | $28.94 | $29.20 | $28.87 | $29.13 | $27.38 | 1,365,144 |
2019-09-16 | $28.95 | $29.04 | $28.86 | $28.98 | $27.23 | 2,256,393 |
2019-09-13 | $28.90 | $29.00 | $28.82 | $28.84 | $27.10 | 1,871,570 |
2019-09-12 | $28.81 | $28.96 | $28.76 | $28.83 | $27.09 | 1,514,000 |
2019-09-11 | $28.78 | $28.84 | $28.75 | $28.82 | $27.08 | 1,010,118 |
2019-09-10 | $28.56 | $28.79 | $28.56 | $28.76 | $27.03 | 1,073,100 |
2019-09-09 | $28.75 | $28.75 | $28.58 | $28.64 | $26.91 | 2,075,904 |
2019-09-06 | $28.65 | $28.72 | $28.59 | $28.63 | $26.91 | 1,023,366 |
2019-09-05 | $28.50 | $28.66 | $28.49 | $28.60 | $26.88 | 2,049,087 |
2019-09-04 | $28.19 | $28.36 | $28.15 | $28.31 | $26.60 | 2,064,197 |
2019-09-03 | $27.95 | $28.05 | $27.91 | $27.99 | $26.30 | 2,870,393 |
2019-08-30 | $28.25 | $28.27 | $28.06 | $28.19 | $26.49 | 2,160,689 |
2019-08-29 | $28.00 | $28.16 | $27.99 | $28.14 | $26.44 | 1,997,055 |
2019-08-28 | $27.67 | $27.88 | $27.66 | $27.86 | $26.18 | 1,791,362 |
2019-08-27 | $27.77 | $27.84 | $27.63 | $27.70 | $26.03 | 2,584,327 |
2019-08-26 | $27.61 | $27.71 | $27.56 | $27.68 | $26.01 | 2,266,748 |
2019-08-23 | $27.72 | $27.97 | $27.39 | $27.42 | $25.77 | 3,261,141 |
2019-08-22 | $27.98 | $28.01 | $27.80 | $27.85 | $26.17 | 2,094,540 |
2019-08-21 | $27.94 | $27.98 | $27.85 | $27.96 | $26.28 | 2,033,455 |
2019-08-20 | $27.81 | $27.81 | $27.65 | $27.70 | $26.03 | 2,088,765 |
2019-08-19 | $27.88 | $27.93 | $27.83 | $27.89 | $26.21 | 1,336,582 |
2019-08-16 | $27.49 | $27.72 | $27.45 | $27.72 | $26.05 | 1,446,893 |
2019-08-15 | $27.33 | $27.45 | $27.22 | $27.36 | $25.71 | 2,545,124 |
2019-08-14 | $27.69 | $27.82 | $27.37 | $27.42 | $25.77 | 4,205,663 |
2019-08-13 | $27.84 | $28.22 | $27.78 | $28.17 | $26.47 | 2,945,629 |
2019-08-12 | $28.03 | $28.11 | $27.84 | $27.91 | $26.23 | 1,852,870 |
2019-08-09 | $28.16 | $28.29 | $28.04 | $28.17 | $26.47 | 1,665,399 |
2019-08-08 | $27.90 | $28.24 | $27.88 | $28.21 | $26.51 | 1,975,352 |
2019-08-07 | $27.44 | $27.90 | $27.36 | $27.83 | $26.15 | 6,006,764 |
2019-08-06 | $27.46 | $27.82 | $27.41 | $27.64 | $25.97 | 4,227,157 |
2019-08-05 | $27.76 | $27.76 | $27.42 | $27.54 | $25.88 | 3,737,774 |
2019-08-02 | $28.16 | $28.23 | $27.89 | $28.06 | $26.37 | 2,566,403 |
2019-08-01 | $28.35 | $28.59 | $28.21 | $28.24 | $26.54 | 3,096,190 |
2019-07-31 | $28.65 | $28.65 | $28.17 | $28.39 | $26.68 | 2,830,277 |
2019-07-30 | $28.48 | $28.62 | $28.44 | $28.58 | $26.86 | 1,914,117 |
2019-07-29 | $28.75 | $28.77 | $28.62 | $28.65 | $26.92 | 1,593,278 |
2019-07-26 | $28.65 | $28.75 | $28.64 | $28.70 | $26.97 | 1,268,998 |
2019-07-25 | $28.97 | $28.97 | $28.58 | $28.64 | $26.91 | 2,132,330 |
2019-07-24 | $28.83 | $28.93 | $28.80 | $28.92 | $27.18 | 1,330,231 |
2019-07-23 | $28.88 | $28.88 | $28.77 | $28.83 | $27.09 | 929,117 |
2019-07-22 | $28.88 | $28.89 | $28.77 | $28.83 | $27.09 | 1,202,071 |
2019-07-19 | $28.91 | $28.99 | $28.83 | $28.83 | $27.09 | 917,337 |
2019-07-18 | $28.80 | $28.97 | $28.75 | $28.97 | $27.22 | 1,132,209 |
2019-07-17 | $28.92 | $28.98 | $28.85 | $28.87 | $27.13 | 817,219 |
2019-07-16 | $28.98 | $29.05 | $28.86 | $28.91 | $27.17 | 1,123,069 |
2019-07-15 | $29.04 | $29.04 | $28.91 | $28.98 | $27.23 | 873,086 |
2019-07-12 | $29.07 | $29.07 | $28.95 | $28.99 | $27.24 | 836,362 |
2019-07-11 | $29.02 | $29.04 | $28.93 | $28.99 | $27.24 | 1,094,828 |
2019-07-10 | $29.06 | $29.17 | $28.94 | $28.97 | $27.22 | 2,153,958 |
2019-07-09 | $28.71 | $28.91 | $28.65 | $28.89 | $27.15 | 3,192,126 |
2019-07-08 | $28.87 | $28.90 | $28.79 | $28.80 | $27.06 | 1,119,871 |
2019-07-05 | $28.89 | $28.98 | $28.73 | $28.96 | $27.22 | 1,185,575 |
2019-07-03 | $28.90 | $29.02 | $28.87 | $29.00 | $27.25 | 1,446,863 |
2019-07-02 | $28.74 | $28.77 | $28.61 | $28.75 | $27.02 | 2,091,691 |
2019-07-01 | $28.89 | $28.98 | $28.62 | $28.69 | $26.96 | 2,477,022 |
2019-06-28 | $28.57 | $28.65 | $28.52 | $28.62 | $26.90 | 2,366,603 |
2019-06-27 | $28.47 | $28.51 | $28.40 | $28.48 | $26.76 | 1,222,343 |
2019-06-26 | $28.41 | $28.54 | $28.39 | $28.47 | $26.75 | 1,730,111 |
2019-06-25 | $28.71 | $28.71 | $28.41 | $28.44 | $26.73 | 1,399,124 |
2019-06-24 | $28.65 | $28.69 | $28.58 | $28.65 | $26.92 | 817,171 |
2019-06-21 | $28.67 | $28.69 | $28.58 | $28.59 | $26.87 | 2,768,225 |
2019-06-20 | $28.73 | $28.83 | $28.66 | $28.77 | $27.04 | 2,556,185 |
2019-06-19 | $28.26 | $28.45 | $28.25 | $28.45 | $26.74 | 2,990,191 |
2019-06-18 | $28.08 | $28.27 | $28.03 | $28.24 | $26.54 | 7,809,671 |
2019-06-17 | $27.78 | $27.92 | $27.66 | $27.85 | $26.17 | 1,177,375 |
2019-06-14 | $28.05 | $28.09 | $27.90 | $28.02 | $26.09 | 2,277,682 |
2019-06-13 | $28.16 | $28.17 | $28.04 | $28.10 | $26.17 | 2,603,522 |
2019-06-12 | $28.15 | $28.17 | $28.00 | $28.00 | $26.08 | 2,795,407 |
2019-06-11 | $28.32 | $28.37 | $28.14 | $28.20 | $26.26 | 1,946,897 |
2019-06-10 | $28.27 | $28.28 | $28.15 | $28.20 | $26.26 | 2,690,628 |
2019-06-07 | $28.13 | $28.25 | $28.13 | $28.15 | $26.22 | 1,372,564 |
2019-06-06 | $27.94 | $28.02 | $27.85 | $28.00 | $26.08 | 1,649,849 |
2019-06-05 | $27.91 | $27.95 | $27.73 | $27.83 | $25.92 | 985,967 |
2019-06-04 | $27.59 | $27.81 | $27.48 | $27.80 | $25.89 | 3,277,072 |
2019-06-03 | $27.37 | $27.58 | $27.30 | $27.40 | $25.52 | 2,587,575 |
2019-05-31 | $27.20 | $27.35 | $27.15 | $27.33 | $25.45 | 1,835,650 |
2019-05-30 | $27.58 | $27.62 | $27.39 | $27.44 | $25.55 | 984,258 |
2019-05-29 | $27.64 | $27.68 | $27.41 | $27.52 | $25.63 | 2,437,111 |
2019-05-28 | $27.95 | $27.99 | $27.76 | $27.78 | $25.87 | 1,540,156 |
2019-05-24 | $27.79 | $27.87 | $27.67 | $27.83 | $25.92 | 1,075,668 |
2019-05-23 | $27.76 | $27.76 | $27.47 | $27.62 | $25.72 | 2,184,819 |
2019-05-22 | $28.11 | $28.15 | $27.97 | $28.02 | $26.09 | 3,258,947 |
2019-05-21 | $28.11 | $28.25 | $28.06 | $28.25 | $26.31 | 1,616,540 |
2019-05-20 | $27.97 | $28.11 | $27.95 | $27.99 | $26.07 | 2,376,848 |
2019-05-17 | $27.89 | $28.17 | $27.88 | $28.08 | $26.15 | 2,635,191 |
2019-05-16 | $28.05 | $28.24 | $28.05 | $28.15 | $26.22 | 5,040,322 |
2019-05-15 | $27.72 | $28.03 | $27.70 | $27.95 | $26.03 | 2,053,915 |
2019-05-14 | $27.71 | $27.94 | $27.68 | $27.86 | $25.95 | 2,482,712 |
2019-05-13 | $27.61 | $27.75 | $27.55 | $27.63 | $25.73 | 2,306,289 |
2019-05-10 | $27.96 | $28.12 | $27.67 | $27.98 | $26.06 | 2,272,112 |
2019-05-09 | $27.93 | $28.06 | $27.80 | $28.00 | $26.08 | 4,009,651 |
2019-05-08 | $28.00 | $28.22 | $28.00 | $28.07 | $26.14 | 2,746,932 |
2019-05-07 | $28.07 | $28.13 | $27.93 | $28.03 | $26.10 | 4,531,521 |
2019-05-06 | $27.97 | $28.37 | $27.95 | $28.34 | $26.39 | 1,772,510 |
2019-05-03 | $28.36 | $28.42 | $28.30 | $28.38 | $26.43 | 1,661,537 |
2019-05-02 | $28.31 | $28.34 | $28.14 | $28.17 | $26.23 | 2,017,882 |
2019-05-01 | $28.57 | $28.62 | $28.33 | $28.35 | $26.40 | 2,114,500 |
2019-04-30 | $28.47 | $28.63 | $28.40 | $28.55 | $26.59 | 2,344,740 |
2019-04-29 | $28.44 | $28.58 | $28.41 | $28.52 | $26.56 | 1,946,934 |
2019-04-26 | $28.41 | $28.49 | $28.29 | $28.46 | $26.50 | 2,569,032 |
2019-04-25 | $28.35 | $28.41 | $28.23 | $28.35 | $26.40 | 1,634,974 |
2019-04-24 | $28.58 | $28.61 | $28.37 | $28.38 | $26.43 | 2,806,126 |
2019-04-23 | $28.58 | $28.68 | $28.57 | $28.66 | $26.69 | 1,366,574 |
2019-04-22 | $28.67 | $28.73 | $28.62 | $28.66 | $26.69 | 1,012,971 |
2019-04-18 | $28.57 | $28.68 | $28.56 | $28.66 | $26.69 | 1,251,817 |
2019-04-17 | $28.70 | $28.71 | $28.56 | $28.64 | $26.67 | 2,347,767 |
2019-04-16 | $28.50 | $28.58 | $28.46 | $28.52 | $26.56 | 1,391,688 |
2019-04-15 | $28.45 | $28.53 | $28.40 | $28.49 | $26.53 | 2,843,744 |
2019-04-12 | $28.45 | $28.50 | $28.38 | $28.49 | $26.53 | 1,542,503 |
2019-04-11 | $28.18 | $28.34 | $28.15 | $28.26 | $26.32 | 2,505,008 |
2019-04-10 | $28.15 | $28.33 | $28.15 | $28.31 | $26.36 | 2,974,087 |
2019-04-09 | $28.25 | $28.25 | $28.10 | $28.19 | $26.25 | 2,034,298 |
2019-04-08 | $28.19 | $28.36 | $28.15 | $28.36 | $26.41 | 4,805,019 |
2019-04-05 | $28.05 | $28.16 | $27.93 | $28.15 | $26.22 | 3,101,210 |
2019-04-04 | $27.97 | $28.07 | $27.94 | $28.05 | $26.12 | 1,850,915 |
2019-04-03 | $28.10 | $28.20 | $27.97 | $28.03 | $26.10 | 2,861,024 |
2019-04-02 | $27.99 | $28.02 | $27.84 | $28.00 | $26.08 | 2,207,848 |
2019-04-01 | $27.84 | $28.00 | $27.77 | $28.00 | $26.08 | 2,499,235 |
2019-03-29 | $27.76 | $27.84 | $27.58 | $27.64 | $25.74 | 2,722,948 |
2019-03-28 | $27.46 | $27.64 | $27.45 | $27.58 | $25.69 | 1,930,082 |
2019-03-27 | $27.62 | $27.63 | $27.39 | $27.51 | $25.62 | 7,196,317 |
2019-03-26 | $27.52 | $27.72 | $27.52 | $27.62 | $25.72 | 1,607,081 |
2019-03-25 | $27.43 | $27.53 | $27.29 | $27.42 | $25.54 | 3,680,421 |
2019-03-22 | $27.67 | $27.71 | $27.39 | $27.43 | $25.55 | 3,059,564 |
2019-03-21 | $27.75 | $27.89 | $27.74 | $27.86 | $25.95 | 2,606,704 |
2019-03-20 | $27.85 | $28.06 | $27.73 | $27.91 | $25.99 | 2,053,489 |
2019-03-19 | $28.20 | $28.32 | $27.90 | $27.94 | $26.02 | 1,660,370 |
2019-03-18 | $27.74 | $27.97 | $27.74 | $27.96 | $26.04 | 1,574,772 |
2019-03-15 | $27.72 | $27.86 | $27.72 | $27.76 | $25.85 | 1,798,123 |
2019-03-14 | $27.79 | $27.80 | $27.69 | $27.73 | $25.82 | 1,853,046 |
2019-03-13 | $27.78 | $27.88 | $27.78 | $27.85 | $25.94 | 2,202,279 |
2019-03-12 | $27.60 | $27.71 | $27.55 | $27.70 | $25.80 | 4,222,270 |
2019-03-11 | $27.36 | $27.59 | $27.36 | $27.56 | $25.67 | 2,016,973 |
2019-03-08 | $27.23 | $27.34 | $27.10 | $27.32 | $25.44 | 2,098,454 |
2019-03-07 | $27.48 | $27.51 | $27.26 | $27.33 | $25.45 | 2,923,256 |
2019-03-06 | $27.57 | $27.63 | $27.42 | $27.48 | $25.59 | 3,156,589 |
2019-03-05 | $27.66 | $27.69 | $27.58 | $27.63 | $25.73 | 2,185,785 |
2019-03-04 | $27.73 | $27.77 | $27.45 | $27.65 | $25.75 | 3,005,285 |
2019-03-01 | $27.85 | $27.99 | $27.69 | $27.72 | $25.82 | 3,092,366 |
2019-02-28 | $27.92 | $27.95 | $27.79 | $27.85 | $25.94 | 1,842,454 |
2019-02-27 | $27.92 | $28.03 | $27.82 | $28.00 | $26.08 | 1,309,205 |
2019-02-26 | $27.86 | $28.01 | $27.83 | $27.93 | $26.01 | 1,538,510 |
2019-02-25 | $27.92 | $28.00 | $27.87 | $27.88 | $25.96 | 1,050,339 |
2019-02-22 | $27.88 | $27.97 | $27.77 | $27.90 | $25.98 | 1,300,609 |
2019-02-21 | $27.80 | $27.86 | $27.66 | $27.75 | $25.84 | 1,889,993 |
2019-02-20 | $27.67 | $27.94 | $27.67 | $27.89 | $25.97 | 1,317,238 |
2019-02-19 | $27.27 | $27.66 | $27.26 | $27.61 | $25.71 | 1,054,531 |
2019-02-15 | $27.21 | $27.43 | $27.18 | $27.41 | $25.53 | 1,957,643 |
2019-02-14 | $26.86 | $27.14 | $26.75 | $27.05 | $25.19 | 2,593,548 |
2019-02-13 | $27.01 | $27.13 | $26.94 | $26.96 | $25.11 | 2,156,219 |
2019-02-12 | $26.92 | $27.04 | $26.85 | $27.01 | $25.15 | 2,139,233 |
2019-02-11 | $26.90 | $26.96 | $26.70 | $26.70 | $24.87 | 3,266,566 |
2019-02-08 | $27.01 | $27.03 | $26.79 | $26.95 | $25.10 | 1,773,210 |
2019-02-07 | $27.00 | $27.14 | $26.81 | $27.01 | $25.15 | 1,808,498 |
2019-02-06 | $27.28 | $27.33 | $27.18 | $27.20 | $25.33 | 1,688,152 |
2019-02-05 | $27.25 | $27.36 | $27.19 | $27.36 | $25.48 | 8,221,250 |
2019-02-04 | $26.97 | $27.22 | $26.02 | $27.20 | $25.33 | 1,742,976 |
2019-02-01 | $27.08 | $27.19 | $27.04 | $27.13 | $25.27 | 4,041,249 |
2019-01-31 | $27.00 | $27.11 | $26.95 | $27.05 | $25.19 | 2,551,808 |
2019-01-30 | $26.88 | $27.09 | $26.74 | $26.96 | $25.11 | 2,436,871 |
2019-01-29 | $26.63 | $26.76 | $26.60 | $26.73 | $24.89 | 1,807,699 |
2019-01-28 | $26.31 | $26.57 | $25.00 | $26.57 | $24.74 | 1,932,785 |
2019-01-25 | $26.42 | $26.62 | $26.41 | $26.62 | $24.79 | 1,775,897 |
2019-01-24 | $26.12 | $26.26 | $26.09 | $26.26 | $24.46 | 2,268,612 |
2019-01-23 | $26.29 | $26.31 | $26.00 | $26.11 | $24.32 | 2,225,919 |
2019-01-22 | $26.18 | $26.35 | $26.03 | $26.16 | $24.36 | 2,694,380 |
2019-01-18 | $26.46 | $26.54 | $26.39 | $26.42 | $24.60 | 7,020,025 |
2019-01-17 | $25.97 | $26.36 | $25.87 | $26.25 | $24.45 | 2,144,543 |
2019-01-16 | $25.99 | $26.14 | $25.99 | $26.04 | $24.25 | 2,464,436 |
2019-01-15 | $25.83 | $25.98 | $25.82 | $25.96 | $24.18 | 2,452,077 |
2019-01-14 | $25.60 | $25.85 | $25.60 | $25.82 | $24.05 | 2,087,938 |
2019-01-11 | $25.59 | $26.00 | $25.56 | $25.72 | $23.95 | 2,581,097 |
2019-01-10 | $25.52 | $25.80 | $25.41 | $25.77 | $24.00 | 2,847,984 |
2019-01-09 | $25.36 | $25.66 | $25.29 | $25.66 | $23.90 | 2,681,064 |
2019-01-08 | $25.16 | $25.24 | $24.95 | $25.19 | $23.46 | 3,044,886 |
2019-01-07 | $24.63 | $24.96 | $24.60 | $24.92 | $23.21 | 2,924,250 |
2019-01-04 | $24.45 | $24.65 | $24.31 | $24.65 | $22.96 | 2,438,900 |
2019-01-03 | $24.12 | $24.20 | $23.88 | $24.03 | $22.38 | 3,540,501 |
2019-01-02 | $23.68 | $24.24 | $23.67 | $24.18 | $22.52 | 3,931,853 |
2018-12-31 | $24.00 | $24.07 | $23.83 | $23.96 | $22.31 | 3,231,811 |
2018-12-28 | $23.92 | $24.02 | $23.75 | $23.85 | $22.21 | 4,234,085 |
2018-12-27 | $23.38 | $23.79 | $23.21 | $23.71 | $22.08 | 6,653,433 |
2018-12-26 | $23.26 | $23.82 | $22.89 | $23.82 | $22.18 | 4,143,535 |
2018-12-24 | $23.32 | $23.43 | $23.10 | $23.10 | $21.51 | 2,015,647 |
2018-12-21 | $23.90 | $24.04 | $23.39 | $23.43 | $21.82 | 3,991,698 |
2018-12-20 | $24.15 | $24.35 | $23.80 | $23.93 | $22.29 | 5,562,684 |
2018-12-19 | $24.63 | $24.80 | $24.16 | $24.16 | $22.50 | 4,163,909 |
2018-12-18 | $24.53 | $24.67 | $24.41 | $24.45 | $22.77 | 2,932,312 |
2018-12-17 | $25.29 | $25.35 | $24.81 | $24.86 | $22.77 | 4,728,534 |
2018-12-14 | $25.36 | $25.60 | $25.33 | $25.37 | $23.24 | 2,675,792 |
2018-12-13 | $25.71 | $25.91 | $25.64 | $25.67 | $23.51 | 1,882,515 |
2018-12-12 | $25.72 | $25.98 | $25.71 | $25.72 | $23.56 | 2,493,141 |
2018-12-11 | $25.84 | $26.01 | $25.41 | $25.44 | $23.30 | 3,904,588 |
2018-12-10 | $25.67 | $25.76 | $25.33 | $25.54 | $23.39 | 3,756,860 |
2018-12-07 | $26.06 | $26.40 | $25.77 | $25.80 | $23.63 | 4,153,490 |
2018-12-06 | $25.93 | $25.99 | $25.56 | $25.94 | $23.76 | 5,079,566 |
2018-12-04 | $26.81 | $26.92 | $26.43 | $26.44 | $24.22 | 2,997,117 |
2018-12-03 | $27.15 | $27.22 | $26.75 | $26.91 | $24.65 | 2,403,685 |
2018-11-30 | $26.41 | $26.65 | $26.32 | $26.64 | $24.40 | 2,262,259 |
2018-11-29 | $26.55 | $26.75 | $26.52 | $26.63 | $24.39 | 2,458,393 |
2018-11-28 | $26.18 | $26.59 | $26.06 | $26.59 | $24.36 | 2,710,686 |
2018-11-27 | $26.21 | $26.33 | $26.02 | $26.15 | $23.95 | 2,833,288 |
2018-11-26 | $26.43 | $26.60 | $26.30 | $26.36 | $24.14 | 1,974,423 |
2018-11-23 | $26.26 | $26.35 | $26.16 | $26.16 | $23.96 | 766,848 |
2018-11-21 | $26.26 | $26.63 | $26.10 | $26.52 | $24.29 | 1,651,122 |
2018-11-20 | $26.25 | $26.34 | $25.86 | $25.93 | $23.75 | 2,721,916 |
2018-11-19 | $26.68 | $26.75 | $26.47 | $26.55 | $24.32 | 1,839,976 |
2018-11-16 | $26.67 | $26.83 | $26.60 | $26.75 | $24.50 | 1,444,316 |
2018-11-15 | $26.42 | $26.81 | $26.42 | $26.69 | $24.45 | 2,331,756 |
2018-11-14 | $26.61 | $26.80 | $26.37 | $26.56 | $24.33 | 2,383,814 |
2018-11-13 | $26.54 | $26.76 | $26.43 | $26.48 | $24.25 | 2,120,750 |
2018-11-12 | $26.77 | $26.78 | $26.50 | $26.51 | $24.28 | 2,691,828 |
2018-11-09 | $26.82 | $26.86 | $26.67 | $26.78 | $24.53 | 1,945,865 |
2018-11-08 | $27.13 | $27.21 | $26.91 | $27.01 | $24.74 | 2,225,822 |
2018-11-07 | $27.19 | $27.22 | $27.02 | $27.13 | $24.85 | 1,599,201 |
2018-11-06 | $26.85 | $26.98 | $26.80 | $26.96 | $24.69 | 2,940,689 |
2018-11-05 | $27.01 | $27.06 | $26.75 | $26.89 | $24.63 | 3,242,520 |
2018-11-02 | $26.93 | $26.95 | $26.56 | $26.74 | $24.49 | 2,668,092 |
2018-11-01 | $26.64 | $26.81 | $26.60 | $26.79 | $24.54 | 3,628,345 |
2018-10-31 | $26.51 | $26.65 | $26.42 | $26.51 | $24.28 | 7,104,876 |
2018-10-30 | $25.93 | $26.33 | $25.92 | $26.33 | $24.12 | 3,851,413 |
2018-10-29 | $26.41 | $26.52 | $25.76 | $25.95 | $23.77 | 3,805,934 |
2018-10-26 | $25.97 | $26.42 | $25.80 | $26.26 | $24.05 | 3,847,951 |
2018-10-25 | $26.59 | $26.59 | $26.31 | $26.36 | $24.14 | 2,327,579 |
2018-10-24 | $26.88 | $26.98 | $26.35 | $26.35 | $24.14 | 3,527,100 |
2018-10-23 | $26.81 | $27.01 | $26.56 | $26.92 | $24.66 | 2,881,561 |
2018-10-22 | $27.07 | $27.24 | $27.00 | $27.14 | $24.86 | 2,517,429 |
2018-10-19 | $27.19 | $27.38 | $27.08 | $27.19 | $24.90 | 2,047,149 |
2018-10-18 | $27.36 | $27.39 | $27.05 | $27.10 | $24.82 | 1,950,226 |
2018-10-17 | $27.57 | $27.58 | $27.37 | $27.51 | $25.20 | 2,102,166 |
2018-10-16 | $27.47 | $27.71 | $27.39 | $27.70 | $25.37 | 3,253,748 |
2018-10-15 | $27.22 | $27.44 | $27.18 | $27.28 | $24.99 | 1,869,146 |
2018-10-12 | $27.45 | $27.45 | $27.05 | $27.27 | $24.98 | 3,271,373 |
2018-10-11 | $27.32 | $27.48 | $27.09 | $27.13 | $24.85 | 5,404,323 |
2018-10-10 | $28.31 | $28.31 | $27.50 | $27.50 | $25.19 | 3,659,300 |
2018-10-09 | $28.33 | $28.46 | $28.26 | $28.38 | $25.99 | 2,212,716 |
2018-10-08 | $28.34 | $28.50 | $28.27 | $28.43 | $26.04 | 2,735,115 |
2018-10-05 | $28.72 | $28.74 | $28.45 | $28.53 | $26.13 | 2,292,440 |
2018-10-04 | $28.81 | $28.92 | $28.53 | $28.70 | $26.29 | 2,113,203 |
2018-10-03 | $28.95 | $29.03 | $28.85 | $28.95 | $26.52 | 3,817,501 |
2018-10-02 | $29.03 | $29.03 | $28.81 | $28.88 | $26.45 | 2,539,139 |
2018-10-01 | $29.10 | $29.25 | $29.00 | $29.12 | $26.67 | 2,273,391 |
2018-09-28 | $28.76 | $28.91 | $28.73 | $28.78 | $26.36 | 3,446,104 |
2018-09-27 | $28.66 | $28.90 | $28.66 | $28.77 | $26.35 | 1,385,794 |
2018-09-26 | $28.81 | $28.94 | $28.68 | $28.70 | $26.29 | 2,527,177 |
2018-09-25 | $28.98 | $29.09 | $28.81 | $28.81 | $26.39 | 1,599,027 |
2018-09-24 | $29.13 | $29.14 | $28.91 | $28.93 | $26.50 | 1,667,424 |
2018-09-21 | $29.06 | $29.14 | $28.97 | $29.05 | $26.61 | 2,197,307 |
2018-09-20 | $29.07 | $29.10 | $28.91 | $29.02 | $26.58 | 1,428,387 |
2018-09-19 | $28.79 | $28.93 | $28.75 | $28.87 | $26.44 | 2,597,026 |
2018-09-18 | $28.60 | $28.81 | $28.55 | $28.81 | $26.39 | 1,963,567 |
2018-09-17 | $28.38 | $28.60 | $28.36 | $28.44 | $26.05 | 1,803,389 |
2018-09-14 | $28.39 | $28.43 | $28.26 | $28.34 | $25.96 | 2,139,763 |
2018-09-13 | $28.51 | $28.51 | $28.34 | $28.41 | $26.02 | 2,009,305 |
2018-09-12 | $28.42 | $28.50 | $28.33 | $28.44 | $26.05 | 4,449,117 |
2018-09-11 | $28.18 | $28.32 | $27.99 | $28.31 | $25.93 | 4,854,553 |
2018-09-10 | $28.28 | $28.34 | $28.13 | $28.13 | $25.77 | 2,362,515 |
2018-09-07 | $28.10 | $28.19 | $27.98 | $28.16 | $25.79 | 3,076,245 |
2018-09-06 | $28.25 | $28.39 | $28.12 | $28.27 | $25.89 | 3,475,275 |
2018-09-05 | $28.35 | $28.35 | $28.05 | $28.29 | $25.91 | 3,156,041 |
2018-09-04 | $28.50 | $28.50 | $28.28 | $28.33 | $25.95 | 10,652,820 |
2018-08-31 | $29.01 | $29.05 | $28.72 | $28.80 | $26.38 | 4,120,272 |
2018-08-30 | $29.15 | $29.27 | $29.08 | $29.17 | $26.72 | 2,781,402 |
2018-08-29 | $29.27 | $29.37 | $29.17 | $29.32 | $26.86 | 2,583,595 |
2018-08-28 | $29.52 | $29.54 | $29.18 | $29.22 | $26.76 | 2,488,629 |
2018-08-27 | $29.08 | $29.35 | $29.02 | $29.32 | $26.86 | 2,777,961 |
2018-08-24 | $28.95 | $29.09 | $28.91 | $28.99 | $26.55 | 1,186,047 |
2018-08-23 | $28.90 | $29.05 | $28.83 | $28.84 | $26.42 | 950,241 |
2018-08-22 | $28.89 | $29.13 | $28.89 | $29.09 | $26.65 | 1,538,899 |
2018-08-21 | $29.04 | $29.12 | $28.86 | $28.88 | $26.45 | 1,341,270 |
2018-08-20 | $28.98 | $29.02 | $28.88 | $28.95 | $26.52 | 1,463,311 |
2018-08-17 | $28.68 | $28.99 | $28.60 | $28.95 | $26.52 | 2,308,952 |
2018-08-16 | $28.61 | $28.73 | $28.53 | $28.57 | $26.17 | 4,190,386 |
2018-08-15 | $28.74 | $28.79 | $28.26 | $28.46 | $26.07 | 5,187,677 |
2018-08-14 | $28.83 | $28.98 | $28.76 | $28.98 | $26.54 | 5,481,370 |
2018-08-13 | $28.81 | $28.88 | $28.58 | $28.68 | $26.27 | 3,539,918 |
2018-08-10 | $28.94 | $28.94 | $28.70 | $28.78 | $26.36 | 1,664,170 |
2018-08-09 | $28.91 | $29.16 | $28.91 | $29.12 | $26.67 | 1,927,888 |
2018-08-08 | $28.91 | $29.03 | $28.73 | $28.98 | $26.54 | 2,432,833 |
2018-08-07 | $29.35 | $29.43 | $28.82 | $28.86 | $26.43 | 2,262,279 |
2018-08-06 | $29.23 | $29.37 | $29.22 | $29.34 | $26.87 | 1,254,786 |
2018-08-03 | $29.24 | $29.28 | $29.15 | $29.24 | $26.78 | 2,442,539 |
2018-08-02 | $29.05 | $29.20 | $28.87 | $29.20 | $26.75 | 1,200,784 |
2018-08-01 | $29.24 | $29.31 | $29.05 | $29.11 | $26.66 | 2,272,947 |
2018-07-31 | $29.14 | $29.28 | $28.97 | $29.21 | $26.76 | 5,163,212 |
2018-07-30 | $28.99 | $29.22 | $28.99 | $29.07 | $26.63 | 2,104,424 |
2018-07-27 | $29.12 | $29.21 | $28.94 | $29.04 | $26.60 | 1,807,875 |
2018-07-26 | $29.03 | $29.19 | $28.97 | $29.13 | $26.68 | 2,593,257 |
2018-07-25 | $28.86 | $29.15 | $28.81 | $29.12 | $26.67 | 2,543,630 |
2018-07-24 | $28.93 | $29.06 | $28.80 | $28.86 | $26.43 | 1,734,324 |
2018-07-23 | $28.78 | $28.88 | $28.77 | $28.78 | $26.36 | 1,248,311 |
2018-07-20 | $28.98 | $29.04 | $28.89 | $28.90 | $26.47 | 1,495,984 |
2018-07-19 | $28.69 | $28.90 | $28.62 | $28.83 | $26.41 | 2,441,191 |
2018-07-18 | $28.90 | $28.92 | $28.75 | $28.88 | $26.45 | 1,153,770 |
2018-07-17 | $28.91 | $28.96 | $28.79 | $28.93 | $26.50 | 2,451,000 |
2018-07-16 | $29.05 | $29.08 | $28.94 | $28.99 | $26.55 | 1,398,514 |
2018-07-13 | $28.95 | $29.09 | $28.93 | $29.07 | $26.63 | 1,386,746 |
2018-07-12 | $28.88 | $29.07 | $28.81 | $29.06 | $26.62 | 1,413,531 |
2018-07-11 | $28.87 | $29.04 | $28.62 | $28.72 | $26.31 | 5,139,267 |
2018-07-10 | $28.95 | $29.13 | $28.94 | $29.12 | $26.67 | 2,387,846 |
2018-07-09 | $28.97 | $28.98 | $28.87 | $28.93 | $26.50 | 1,321,437 |
2018-07-06 | $28.50 | $28.80 | $28.47 | $28.78 | $26.36 | 1,637,423 |
2018-07-05 | $28.63 | $28.64 | $28.44 | $28.51 | $26.11 | 2,415,246 |
2018-07-03 | $28.58 | $28.70 | $28.41 | $28.44 | $26.05 | 1,417,758 |
2018-07-02 | $28.12 | $28.50 | $28.12 | $28.36 | $25.98 | 3,244,128 |
2018-06-29 | $28.37 | $28.61 | $28.33 | $28.51 | $26.11 | 2,690,271 |
2018-06-28 | $28.04 | $28.18 | $27.93 | $28.12 | $25.76 | 1,746,145 |
2018-06-27 | $28.28 | $28.34 | $27.94 | $27.96 | $25.61 | 5,578,654 |
2018-06-26 | $28.15 | $28.30 | $28.02 | $28.19 | $25.82 | 2,407,532 |
2018-06-25 | $28.35 | $28.37 | $27.94 | $27.98 | $25.63 | 2,125,427 |
2018-06-22 | $28.38 | $28.55 | $28.37 | $28.51 | $26.11 | 1,745,131 |
2018-06-21 | $28.38 | $28.38 | $28.20 | $28.24 | $25.87 | 2,134,141 |
2018-06-20 | $28.33 | $28.46 | $28.32 | $28.42 | $26.03 | 2,041,101 |
2018-06-19 | $28.26 | $28.33 | $28.18 | $28.26 | $25.88 | 2,188,260 |
2018-06-18 | $28.60 | $28.82 | $28.57 | $28.82 | $26.19 | 1,827,983 |
2018-06-15 | $28.76 | $28.87 | $28.64 | $28.70 | $26.08 | 1,617,422 |
2018-06-14 | $29.13 | $29.24 | $28.90 | $28.97 | $26.33 | 1,540,243 |
2018-06-13 | $29.10 | $29.18 | $28.93 | $29.05 | $26.40 | 1,271,225 |
2018-06-12 | $29.02 | $29.06 | $28.91 | $29.01 | $26.36 | 1,948,787 |
2018-06-11 | $28.97 | $29.11 | $28.94 | $29.04 | $26.39 | 1,838,113 |
2018-06-08 | $28.88 | $29.05 | $28.83 | $29.05 | $26.40 | 1,794,003 |
2018-06-07 | $29.01 | $29.09 | $28.80 | $28.92 | $26.28 | 2,015,272 |
2018-06-06 | $29.08 | $29.30 | $28.85 | $28.94 | $26.30 | 4,162,806 |
2018-06-05 | $28.68 | $28.81 | $28.63 | $28.80 | $26.17 | 2,930,818 |
2018-06-04 | $28.82 | $28.98 | $28.18 | $28.18 | $25.61 | 3,257,168 |
2018-06-01 | $28.86 | $28.86 | $28.67 | $28.70 | $26.08 | 2,511,337 |
2018-05-31 | $28.71 | $28.78 | $28.55 | $28.74 | $26.12 | 4,275,524 |
2018-05-30 | $28.41 | $28.90 | $28.41 | $28.87 | $26.24 | 5,476,775 |
2018-05-29 | $28.53 | $28.53 | $28.24 | $28.33 | $25.74 | 3,924,918 |
2018-05-25 | $28.76 | $28.86 | $28.65 | $28.76 | $26.14 | 1,164,123 |
2018-05-24 | $29.04 | $29.11 | $28.90 | $28.97 | $26.33 | 1,880,953 |
2018-05-23 | $28.95 | $29.20 | $28.95 | $29.17 | $26.51 | 2,046,171 |
2018-05-22 | $29.43 | $29.61 | $29.23 | $29.26 | $26.59 | 3,938,593 |
2018-05-21 | $29.34 | $29.45 | $29.30 | $29.41 | $26.73 | 1,643,507 |
2018-05-18 | $29.09 | $29.17 | $29.02 | $29.14 | $26.48 | 2,012,943 |
2018-05-17 | $29.26 | $29.41 | $29.26 | $29.32 | $26.64 | 2,998,281 |
2018-05-16 | $29.21 | $29.30 | $29.14 | $29.23 | $26.56 | 2,505,433 |
2018-05-15 | $29.00 | $29.13 | $28.89 | $29.08 | $26.43 | 2,475,851 |
2018-05-14 | $29.09 | $29.30 | $29.09 | $29.18 | $26.52 | 3,394,609 |
2018-05-11 | $29.02 | $29.09 | $28.98 | $29.02 | $26.37 | 2,620,886 |
2018-05-10 | $28.91 | $29.06 | $28.82 | $29.04 | $26.39 | 4,097,650 |
2018-05-09 | $28.56 | $28.73 | $28.51 | $28.66 | $26.04 | 3,904,134 |
2018-05-08 | $28.30 | $28.36 | $28.16 | $28.36 | $25.77 | 3,076,875 |
2018-05-07 | $28.51 | $28.54 | $28.33 | $28.39 | $25.80 | 3,645,218 |
2018-05-04 | $27.97 | $28.39 | $27.85 | $28.31 | $25.73 | 3,362,796 |
2018-05-03 | $28.10 | $28.18 | $27.87 | $28.11 | $25.54 | 5,532,974 |
2018-05-02 | $28.18 | $28.32 | $28.05 | $28.09 | $25.53 | 3,095,599 |
2018-05-01 | $28.11 | $28.28 | $27.90 | $28.13 | $25.56 | 2,898,219 |
2018-04-30 | $28.19 | $28.34 | $28.13 | $28.13 | $25.56 | 2,151,072 |
2018-04-27 | $28.09 | $28.24 | $28.08 | $28.21 | $25.64 | 1,815,519 |
2018-04-26 | $28.03 | $28.14 | $27.96 | $28.09 | $25.53 | 1,586,727 |
2018-04-25 | $27.80 | $27.97 | $27.69 | $27.90 | $25.35 | 1,602,138 |
2018-04-24 | $28.03 | $28.08 | $27.78 | $27.88 | $25.34 | 1,678,111 |
2018-04-23 | $27.94 | $28.04 | $27.84 | $27.94 | $25.39 | 1,277,536 |
2018-04-20 | $28.06 | $28.11 | $27.98 | $28.04 | $25.48 | 1,265,325 |
2018-04-19 | $28.45 | $28.48 | $28.10 | $28.16 | $25.59 | 2,270,564 |
2018-04-18 | $28.24 | $28.48 | $28.22 | $28.38 | $25.79 | 3,529,625 |
2018-04-17 | $28.13 | $28.31 | $28.12 | $28.24 | $25.66 | 1,351,274 |
2018-04-16 | $28.04 | $28.12 | $27.97 | $28.07 | $25.51 | 1,298,493 |
2018-04-13 | $28.09 | $28.16 | $27.89 | $27.95 | $25.40 | 1,523,702 |
2018-04-12 | $27.98 | $28.12 | $27.92 | $28.01 | $25.45 | 1,808,955 |
2018-04-11 | $27.86 | $28.12 | $27.81 | $28.01 | $25.45 | 1,721,789 |
2018-04-10 | $28.05 | $28.11 | $27.96 | $27.97 | $25.42 | 2,861,456 |
2018-04-09 | $27.77 | $27.88 | $27.49 | $27.69 | $25.16 | 1,783,130 |
2018-04-06 | $27.77 | $27.86 | $27.36 | $27.50 | $24.99 | 2,515,134 |
2018-04-05 | $27.45 | $27.85 | $27.40 | $27.80 | $25.26 | 1,766,968 |
2018-04-04 | $26.99 | $27.46 | $26.91 | $27.43 | $24.93 | 5,117,196 |
2018-04-03 | $27.33 | $27.42 | $27.19 | $27.34 | $24.84 | 3,611,139 |
2018-04-02 | $27.45 | $27.56 | $27.01 | $27.17 | $24.69 | 3,360,766 |
2018-03-29 | $27.15 | $27.59 | $27.13 | $27.56 | $25.04 | 4,286,674 |
2018-03-28 | $27.16 | $27.27 | $27.05 | $27.08 | $24.61 | 2,593,061 |
2018-03-27 | $27.45 | $27.55 | $27.10 | $27.18 | $24.70 | 3,176,084 |
2018-03-26 | $27.36 | $27.43 | $27.14 | $27.38 | $24.88 | 2,819,233 |
2018-03-23 | $27.70 | $27.78 | $27.18 | $27.19 | $24.71 | 4,612,207 |
2018-03-22 | $27.80 | $27.84 | $27.42 | $27.46 | $24.95 | 3,503,684 |
2018-03-21 | $27.73 | $28.16 | $27.68 | $28.02 | $25.46 | 3,167,498 |
2018-03-20 | $27.55 | $27.74 | $27.46 | $27.60 | $25.08 | 5,868,335 |
2018-03-19 | $27.66 | $27.76 | $27.39 | $27.50 | $24.99 | 3,464,485 |
2018-03-16 | $27.72 | $27.89 | $27.61 | $27.67 | $25.14 | 2,379,156 |
2018-03-15 | $27.90 | $27.99 | $27.62 | $27.71 | $25.18 | 3,095,372 |
2018-03-14 | $27.99 | $28.03 | $27.77 | $27.86 | $25.32 | 3,564,630 |
2018-03-13 | $28.03 | $28.15 | $27.75 | $27.77 | $25.24 | 4,934,035 |
2018-03-12 | $27.97 | $28.12 | $27.91 | $28.00 | $25.44 | 3,189,907 |
2018-03-09 | $27.99 | $28.03 | $27.76 | $28.02 | $25.46 | 3,319,319 |
2018-03-08 | $27.70 | $27.78 | $27.56 | $27.74 | $25.21 | 6,043,637 |
2018-03-07 | $27.50 | $27.75 | $27.40 | $27.63 | $25.11 | 3,598,040 |
2018-03-06 | $27.82 | $27.86 | $27.62 | $27.74 | $25.21 | 17,124,164 |
2018-03-05 | $27.17 | $27.58 | $27.15 | $27.56 | $25.04 | 3,271,089 |
2018-03-02 | $27.35 | $27.49 | $27.26 | $27.48 | $24.97 | 2,848,447 |
2018-03-01 | $27.75 | $27.82 | $27.37 | $27.61 | $25.09 | 5,383,919 |
2018-02-28 | $28.60 | $28.60 | $27.75 | $27.79 | $25.25 | 4,597,375 |
2018-02-27 | $28.46 | $28.62 | $28.30 | $28.33 | $25.74 | 4,312,140 |
2018-02-26 | $28.53 | $28.61 | $28.41 | $28.60 | $25.99 | 2,685,443 |
2018-02-23 | $28.27 | $28.49 | $28.20 | $28.46 | $25.86 | 4,535,262 |
2018-02-22 | $28.23 | $28.40 | $28.08 | $28.10 | $25.54 | 4,802,147 |
2018-02-21 | $28.11 | $28.48 | $28.05 | $28.16 | $25.59 | 4,276,601 |
2018-02-20 | $28.09 | $28.28 | $28.06 | $28.12 | $25.55 | 5,163,080 |
2018-02-16 | $28.35 | $28.46 | $28.21 | $28.27 | $25.69 | 4,849,429 |
2018-02-15 | $28.37 | $28.40 | $28.04 | $28.40 | $25.81 | 2,313,162 |
2018-02-14 | $27.58 | $28.31 | $27.52 | $28.22 | $25.64 | 2,780,184 |
2018-02-13 | $27.70 | $27.84 | $27.63 | $27.83 | $25.29 | 5,994,558 |
2018-02-12 | $27.77 | $27.91 | $27.54 | $27.81 | $25.27 | 9,810,375 |
2018-02-09 | $27.57 | $27.58 | $26.92 | $27.47 | $24.96 | 10,877,393 |
2018-02-08 | $28.12 | $28.12 | $27.42 | $27.42 | $24.92 | 5,596,837 |
2018-02-07 | $28.13 | $28.32 | $28.05 | $28.06 | $25.50 | 3,778,813 |
2018-02-06 | $27.67 | $28.34 | $27.37 | $28.27 | $25.69 | 10,299,561 |
2018-02-05 | $28.76 | $28.81 | $28.13 | $28.15 | $25.58 | 7,210,545 |
2018-02-02 | $29.46 | $29.48 | $28.95 | $28.96 | $26.32 | 8,993,691 |
2018-02-01 | $29.82 | $29.87 | $29.64 | $29.78 | $27.06 | 2,884,489 |
2018-01-31 | $29.98 | $30.00 | $29.81 | $29.88 | $27.15 | 2,979,995 |
2018-01-30 | $29.94 | $30.04 | $29.81 | $29.85 | $27.13 | 2,811,304 |
2018-01-29 | $30.20 | $30.22 | $30.04 | $30.04 | $27.30 | 1,936,749 |
2018-01-26 | $30.28 | $30.39 | $30.16 | $30.32 | $27.55 | 2,698,095 |
2018-01-25 | $30.52 | $30.55 | $30.10 | $30.20 | $27.44 | 3,777,546 |
2018-01-24 | $30.55 | $30.56 | $30.26 | $30.42 | $27.64 | 1,890,667 |
2018-01-23 | $30.15 | $30.35 | $30.01 | $30.33 | $27.56 | 2,904,528 |
2018-01-22 | $30.19 | $30.28 | $30.14 | $30.26 | $27.50 | 1,801,847 |
2018-01-19 | $30.25 | $30.29 | $30.13 | $30.14 | $27.39 | 1,572,619 |
2018-01-18 | $30.21 | $30.31 | $30.13 | $30.23 | $27.47 | 4,103,228 |
2018-01-17 | $30.28 | $30.42 | $30.03 | $30.30 | $27.53 | 5,869,239 |
2018-01-16 | $30.40 | $30.42 | $30.14 | $30.23 | $27.47 | 6,620,571 |
2018-01-12 | $30.11 | $30.16 | $29.97 | $30.11 | $27.36 | 1,762,773 |
2018-01-11 | $29.87 | $30.02 | $29.85 | $30.01 | $27.27 | 1,654,404 |
2018-01-10 | $30.09 | $30.19 | $29.78 | $29.86 | $27.14 | 4,996,857 |
2018-01-09 | $30.30 | $30.30 | $30.15 | $30.16 | $27.41 | 2,465,101 |
2018-01-08 | $30.32 | $30.38 | $30.23 | $30.24 | $27.48 | 2,498,434 |
2018-01-05 | $30.43 | $30.60 | $30.33 | $30.34 | $27.57 | 1,546,926 |
2018-01-04 | $30.15 | $30.28 | $30.05 | $30.23 | $27.47 | 1,542,823 |
2018-01-03 | $29.95 | $30.07 | $29.90 | $30.02 | $27.28 | 2,781,480 |
2018-01-02 | $29.85 | $29.95 | $29.64 | $29.91 | $27.18 | 2,506,216 |
2017-12-29 | $29.78 | $29.82 | $29.56 | $29.64 | $26.94 | 3,204,955 |
2017-12-28 | $29.50 | $29.63 | $29.41 | $29.62 | $26.92 | 1,822,007 |
2017-12-27 | $29.41 | $29.44 | $29.32 | $29.38 | $26.70 | 2,107,221 |
2017-12-26 | $29.20 | $29.31 | $29.19 | $29.26 | $26.59 | 872,119 |
2017-12-22 | $29.08 | $29.18 | $29.02 | $29.17 | $26.51 | 1,407,840 |
2017-12-21 | $29.08 | $29.24 | $29.00 | $29.15 | $26.49 | 1,979,096 |
2017-12-20 | $28.88 | $28.94 | $28.77 | $28.91 | $26.27 | 2,106,079 |
2017-12-19 | $28.79 | $28.89 | $28.77 | $28.79 | $26.16 | 2,424,972 |
2017-12-18 | $29.17 | $29.35 | $29.13 | $29.19 | $26.19 | 1,806,008 |
2017-12-15 | $29.31 | $29.31 | $28.99 | $29.00 | $26.02 | 1,583,917 |
2017-12-14 | $29.25 | $29.36 | $29.16 | $29.19 | $26.19 | 1,385,739 |
2017-12-13 | $29.28 | $29.37 | $29.22 | $29.28 | $26.27 | 2,406,591 |
2017-12-12 | $29.22 | $29.23 | $29.12 | $29.20 | $26.20 | 1,395,409 |
2017-12-11 | $29.06 | $29.23 | $29.06 | $29.16 | $26.16 | 1,788,426 |
2017-12-08 | $29.15 | $29.17 | $29.06 | $29.14 | $26.15 | 1,086,689 |
2017-12-07 | $28.85 | $29.09 | $28.76 | $29.04 | $26.06 | 1,100,329 |
2017-12-06 | $29.15 | $29.22 | $28.91 | $28.91 | $25.94 | 2,925,615 |
2017-12-05 | $29.28 | $29.34 | $29.13 | $29.13 | $26.14 | 2,230,244 |
2017-12-04 | $29.47 | $29.52 | $29.20 | $29.21 | $26.21 | 1,790,426 |
2017-12-01 | $29.25 | $29.42 | $29.19 | $29.37 | $26.35 | 3,490,471 |
2017-11-30 | $28.95 | $29.05 | $28.92 | $28.94 | $25.97 | 4,466,788 |
2017-11-29 | $29.03 | $29.03 | $28.77 | $28.86 | $25.89 | 1,816,236 |
2017-11-28 | $29.16 | $29.17 | $29.02 | $29.07 | $26.08 | 2,051,526 |
2017-11-27 | $29.44 | $29.45 | $29.15 | $29.16 | $26.16 | 1,502,867 |
2017-11-24 | $29.35 | $29.45 | $29.35 | $29.41 | $26.39 | 727,316 |
2017-11-22 | $29.31 | $29.41 | $29.27 | $29.39 | $26.37 | 1,794,560 |
2017-11-21 | $29.10 | $29.31 | $29.10 | $29.18 | $26.18 | 1,674,584 |
2017-11-20 | $29.04 | $29.09 | $28.97 | $29.04 | $26.06 | 2,322,362 |
2017-11-17 | $28.96 | $29.10 | $28.90 | $29.05 | $26.07 | 1,667,403 |
2017-11-16 | $28.89 | $29.07 | $28.85 | $29.02 | $26.04 | 1,728,839 |
2017-11-15 | $28.78 | $28.95 | $28.75 | $28.90 | $25.93 | 1,869,270 |
2017-11-14 | $29.07 | $29.16 | $28.96 | $29.01 | $26.03 | 1,773,222 |
2017-11-13 | $29.19 | $29.33 | $29.17 | $29.20 | $26.20 | 1,236,559 |
2017-11-10 | $29.39 | $29.44 | $29.25 | $29.32 | $26.31 | 4,320,816 |
2017-11-09 | $29.28 | $29.45 | $29.22 | $29.41 | $26.39 | 2,263,205 |
2017-11-08 | $29.32 | $29.39 | $29.25 | $29.35 | $26.33 | 1,696,786 |
2017-11-07 | $29.26 | $29.29 | $29.14 | $29.27 | $26.26 | 1,840,585 |
2017-11-06 | $29.12 | $29.35 | $29.08 | $29.33 | $26.32 | 1,554,507 |
2017-11-03 | $29.07 | $29.14 | $28.99 | $29.11 | $26.12 | 2,124,906 |
2017-11-02 | $28.89 | $29.00 | $28.87 | $28.97 | $25.99 | 1,567,693 |
2017-11-01 | $28.91 | $28.98 | $28.83 | $28.89 | $25.92 | 2,038,877 |
2017-10-31 | $28.82 | $28.91 | $28.76 | $28.79 | $25.83 | 1,934,949 |
2017-10-30 | $28.75 | $28.93 | $28.75 | $28.92 | $25.95 | 1,636,321 |
2017-10-27 | $28.55 | $28.83 | $28.50 | $28.83 | $25.87 | 1,677,926 |
2017-10-26 | $28.72 | $28.77 | $28.64 | $28.65 | $25.71 | 1,904,450 |
2017-10-25 | $29.04 | $29.06 | $28.60 | $28.72 | $25.77 | 2,943,310 |
2017-10-24 | $29.10 | $29.16 | $29.01 | $29.04 | $26.06 | 1,337,918 |
2017-10-23 | $29.08 | $29.13 | $29.01 | $29.03 | $26.05 | 2,262,821 |
2017-10-20 | $29.23 | $29.23 | $29.07 | $29.10 | $26.11 | 1,624,368 |
2017-10-19 | $29.18 | $29.38 | $29.17 | $29.33 | $26.32 | 1,035,766 |
2017-10-18 | $29.30 | $29.34 | $29.23 | $29.28 | $26.27 | 1,276,748 |
2017-10-17 | $29.13 | $29.20 | $29.04 | $29.16 | $26.16 | 1,856,688 |
2017-10-16 | $29.21 | $29.26 | $29.14 | $29.17 | $26.17 | 2,572,372 |
2017-10-13 | $29.24 | $29.30 | $29.20 | $29.26 | $26.25 | 1,472,836 |
2017-10-12 | $29.22 | $29.25 | $29.14 | $29.18 | $26.18 | 2,244,593 |
2017-10-11 | $29.16 | $29.29 | $29.14 | $29.28 | $26.27 | 1,606,700 |
2017-10-10 | $29.15 | $29.19 | $29.09 | $29.11 | $26.12 | 1,520,284 |
2017-10-09 | $29.00 | $29.05 | $28.93 | $28.96 | $25.98 | 725,768 |
2017-10-06 | $28.97 | $28.97 | $28.85 | $28.95 | $25.98 | 1,213,200 |
2017-10-05 | $28.98 | $29.10 | $28.96 | $28.99 | $26.01 | 2,151,547 |
2017-10-04 | $29.11 | $29.16 | $29.04 | $29.11 | $26.12 | 2,856,986 |
2017-10-03 | $28.96 | $29.10 | $28.96 | $29.08 | $26.09 | 1,548,564 |
2017-10-02 | $28.91 | $29.04 | $28.84 | $28.96 | $25.98 | 2,376,418 |
2017-09-29 | $28.85 | $29.04 | $28.85 | $28.94 | $25.97 | 4,560,398 |
2017-09-28 | $28.82 | $29.01 | $28.82 | $28.94 | $25.97 | 1,658,196 |
2017-09-27 | $28.81 | $28.98 | $28.80 | $28.83 | $25.87 | 5,054,349 |
2017-09-26 | $28.87 | $28.88 | $28.69 | $28.81 | $25.85 | 1,570,625 |
2017-09-25 | $28.81 | $28.90 | $28.75 | $28.84 | $25.88 | 1,503,650 |
2017-09-22 | $28.88 | $28.95 | $28.73 | $28.81 | $25.85 | 1,242,307 |
2017-09-21 | $28.65 | $28.88 | $28.63 | $28.83 | $25.87 | 3,529,100 |
2017-09-20 | $28.76 | $28.95 | $28.51 | $28.69 | $25.74 | 2,484,336 |
2017-09-19 | $28.58 | $28.70 | $28.51 | $28.64 | $25.70 | 1,544,988 |
2017-09-18 | $28.63 | $28.68 | $28.37 | $28.49 | $25.56 | 2,644,115 |
2017-09-15 | $28.65 | $28.67 | $28.51 | $28.59 | $25.65 | 2,112,961 |
2017-09-14 | $28.38 | $28.61 | $28.38 | $28.60 | $25.66 | 4,542,743 |
2017-09-13 | $28.56 | $28.57 | $28.42 | $28.49 | $25.56 | 1,595,288 |
2017-09-12 | $28.46 | $28.56 | $28.37 | $28.50 | $25.57 | 1,949,634 |
2017-09-11 | $28.38 | $28.49 | $28.33 | $28.48 | $25.55 | 1,404,280 |
2017-09-08 | $28.42 | $28.42 | $28.24 | $28.28 | $25.37 | 2,354,118 |
2017-09-07 | $28.41 | $28.43 | $28.28 | $28.38 | $25.46 | 1,406,268 |
2017-09-06 | $27.90 | $28.41 | $27.89 | $28.21 | $25.31 | 8,831,598 |
2017-09-05 | $28.08 | $28.13 | $27.77 | $27.89 | $25.02 | 1,943,966 |
2017-09-01 | $28.02 | $28.17 | $27.98 | $28.11 | $25.22 | 3,436,298 |
2017-08-31 | $27.72 | $27.95 | $27.66 | $27.87 | $25.01 | 2,962,588 |
2017-08-30 | $27.61 | $27.61 | $27.45 | $27.53 | $24.70 | 1,856,423 |
2017-08-29 | $27.54 | $27.65 | $27.37 | $27.65 | $24.81 | 1,988,482 |
2017-08-28 | $27.80 | $27.80 | $27.56 | $27.62 | $24.78 | 1,026,742 |
2017-08-25 | $27.74 | $27.79 | $27.66 | $27.72 | $24.87 | 955,106 |
2017-08-24 | $27.65 | $27.73 | $27.56 | $27.64 | $24.80 | 1,343,864 |
2017-08-23 | $27.21 | $27.63 | $27.20 | $27.58 | $24.75 | 2,088,728 |
2017-08-22 | $27.44 | $27.45 | $27.37 | $27.40 | $24.58 | 1,217,212 |
2017-08-21 | $27.30 | $27.33 | $27.20 | $27.31 | $24.50 | 1,144,772 |
2017-08-18 | $27.35 | $27.37 | $27.18 | $27.27 | $24.47 | 1,637,854 |
2017-08-17 | $27.36 | $27.44 | $27.21 | $27.22 | $24.42 | 2,115,788 |
2017-08-16 | $27.29 | $27.47 | $27.29 | $27.41 | $24.59 | 2,439,373 |
2017-08-15 | $27.26 | $27.28 | $27.16 | $27.21 | $24.41 | 1,753,324 |
2017-08-14 | $27.25 | $27.50 | $27.21 | $27.30 | $24.49 | 2,861,452 |
2017-08-11 | $27.24 | $27.29 | $27.12 | $27.21 | $24.41 | 3,819,570 |
2017-08-10 | $27.54 | $27.57 | $27.14 | $27.17 | $24.38 | 3,018,192 |
2017-08-09 | $27.55 | $27.64 | $27.45 | $27.55 | $24.72 | 1,603,307 |
2017-08-08 | $27.66 | $27.78 | $27.61 | $27.70 | $24.85 | 1,710,778 |
2017-08-07 | $27.66 | $27.75 | $27.58 | $27.74 | $24.89 | 943,574 |
2017-08-04 | $27.78 | $27.85 | $27.62 | $27.77 | $24.92 | 1,345,227 |
2017-08-03 | $27.84 | $27.98 | $27.72 | $27.77 | $24.92 | 1,745,756 |
2017-08-02 | $27.75 | $27.96 | $27.74 | $27.90 | $25.03 | 1,680,787 |
2017-08-01 | $27.95 | $28.00 | $27.57 | $27.83 | $24.97 | 3,350,532 |
2017-07-31 | $27.86 | $28.02 | $27.77 | $27.90 | $25.03 | 2,722,658 |
2017-07-28 | $27.84 | $27.94 | $27.80 | $27.90 | $25.03 | 2,701,882 |
2017-07-27 | $27.98 | $28.02 | $27.58 | $27.77 | $24.92 | 2,317,605 |
2017-07-26 | $28.01 | $28.15 | $27.82 | $27.98 | $25.11 | 3,559,181 |
2017-07-25 | $27.90 | $28.12 | $27.87 | $27.94 | $25.07 | 1,133,447 |
2017-07-24 | $27.85 | $27.85 | $27.68 | $27.82 | $24.96 | 1,069,306 |
2017-07-21 | $27.89 | $27.90 | $27.64 | $27.80 | $24.94 | 1,256,112 |
2017-07-20 | $27.84 | $27.96 | $27.79 | $27.86 | $25.00 | 1,523,080 |
2017-07-19 | $27.66 | $27.84 | $27.65 | $27.79 | $24.93 | 1,422,487 |
2017-07-18 | $27.56 | $27.65 | $27.37 | $27.54 | $24.71 | 1,607,462 |
2017-07-17 | $27.56 | $27.64 | $27.41 | $27.43 | $24.61 | 1,523,794 |
2017-07-14 | $27.37 | $27.61 | $27.36 | $27.55 | $24.72 | 1,251,794 |
2017-07-13 | $27.28 | $27.36 | $27.21 | $27.33 | $24.52 | 2,076,569 |
2017-07-12 | $27.00 | $27.45 | $26.99 | $27.29 | $24.49 | 4,101,225 |
2017-07-11 | $26.82 | $26.90 | $26.69 | $26.88 | $24.12 | 1,727,894 |
2017-07-10 | $26.70 | $26.99 | $26.65 | $26.90 | $24.14 | 2,315,180 |
2017-07-07 | $26.72 | $26.77 | $26.50 | $26.76 | $24.01 | 2,140,841 |
2017-07-06 | $26.69 | $26.85 | $26.62 | $26.65 | $23.91 | 2,804,664 |
2017-07-05 | $26.75 | $26.93 | $26.48 | $26.76 | $24.01 | 5,581,541 |
2017-07-03 | $27.00 | $27.06 | $26.85 | $26.94 | $24.17 | 3,206,304 |
2017-06-30 | $26.95 | $26.95 | $26.62 | $26.76 | $24.01 | 2,408,414 |
2017-06-29 | $26.99 | $26.99 | $26.63 | $26.79 | $24.04 | 4,298,351 |
2017-06-28 | $26.65 | $27.00 | $26.65 | $26.97 | $24.20 | 2,403,002 |
2017-06-27 | $26.56 | $26.63 | $26.43 | $26.54 | $23.81 | 1,935,030 |
2017-06-26 | $26.44 | $26.60 | $26.33 | $26.43 | $23.71 | 1,699,343 |
2017-06-23 | $26.17 | $26.45 | $26.12 | $26.36 | $23.65 | 1,422,426 |
2017-06-22 | $26.14 | $26.40 | $26.11 | $26.26 | $23.56 | 3,840,571 |
2017-06-21 | $26.07 | $26.23 | $25.92 | $25.98 | $23.31 | 2,070,654 |
2017-06-20 | $26.35 | $26.35 | $26.08 | $26.10 | $23.42 | 3,325,729 |
2017-06-19 | $26.66 | $26.76 | $26.54 | $26.63 | $23.70 | 2,116,289 |
2017-06-16 | $26.44 | $26.56 | $26.25 | $26.55 | $23.63 | 2,389,301 |
2017-06-15 | $26.17 | $26.37 | $26.11 | $26.32 | $23.42 | 2,766,322 |
2017-06-14 | $26.93 | $26.93 | $26.38 | $26.42 | $23.51 | 2,256,823 |
2017-06-13 | $26.78 | $26.79 | $26.62 | $26.75 | $23.81 | 2,838,531 |
2017-06-12 | $26.53 | $26.75 | $26.31 | $26.58 | $23.65 | 4,025,342 |
2017-06-09 | $26.35 | $26.61 | $26.33 | $26.51 | $23.59 | 2,708,441 |
2017-06-08 | $26.19 | $26.31 | $26.17 | $26.30 | $23.40 | 2,749,996 |
2017-06-07 | $26.43 | $26.56 | $26.14 | $26.18 | $23.30 | 3,433,200 |
2017-06-06 | $26.39 | $26.49 | $26.25 | $26.49 | $23.57 | 1,717,057 |
2017-06-05 | $26.35 | $26.39 | $26.16 | $26.35 | $23.45 | 1,806,147 |
2017-06-02 | $26.35 | $26.41 | $26.25 | $26.34 | $23.44 | 1,938,437 |
2017-06-01 | $26.14 | $26.45 | $26.14 | $26.35 | $23.45 | 2,163,439 |
2017-05-31 | $26.24 | $26.31 | $26.02 | $26.16 | $23.28 | 3,896,278 |
2017-05-30 | $26.28 | $26.38 | $26.27 | $26.29 | $23.40 | 2,733,810 |
2017-05-26 | $26.38 | $26.41 | $26.27 | $26.38 | $23.48 | 1,472,500 |
2017-05-25 | $26.55 | $26.63 | $26.21 | $26.31 | $23.41 | 2,140,243 |
2017-05-24 | $26.38 | $26.44 | $26.22 | $26.41 | $23.50 | 1,442,135 |
2017-05-23 | $26.45 | $26.56 | $26.36 | $26.39 | $23.48 | 2,684,731 |
2017-05-22 | $26.28 | $26.55 | $26.28 | $26.43 | $23.52 | 2,211,123 |
2017-05-19 | $26.00 | $26.33 | $25.96 | $26.28 | $23.39 | 2,896,213 |
2017-05-18 | $25.75 | $25.97 | $25.58 | $25.81 | $22.97 | 3,900,374 |
2017-05-17 | $26.13 | $26.23 | $25.76 | $25.80 | $22.96 | 5,423,286 |
2017-05-16 | $26.51 | $26.60 | $26.33 | $26.34 | $23.44 | 1,938,855 |
2017-05-15 | $26.35 | $26.48 | $26.34 | $26.37 | $23.47 | 1,585,511 |
2017-05-12 | $26.14 | $26.22 | $26.00 | $26.11 | $23.24 | 2,348,789 |
2017-05-11 | $26.20 | $26.25 | $26.08 | $26.15 | $23.27 | 2,533,382 |
2017-05-10 | $26.20 | $26.39 | $26.15 | $26.37 | $23.47 | 1,849,964 |
2017-05-09 | $26.27 | $26.34 | $26.02 | $26.13 | $23.25 | 3,351,125 |
2017-05-08 | $26.33 | $26.36 | $26.20 | $26.32 | $23.42 | 2,825,808 |
2017-05-05 | $25.85 | $26.32 | $25.84 | $26.29 | $23.40 | 3,069,930 |
2017-05-04 | $26.01 | $26.10 | $25.76 | $25.81 | $22.97 | 8,855,763 |
2017-05-03 | $26.14 | $26.27 | $26.08 | $26.13 | $23.25 | 4,991,442 |
2017-05-02 | $26.20 | $26.29 | $26.13 | $26.22 | $23.33 | 2,276,184 |
2017-05-01 | $26.28 | $26.39 | $26.22 | $26.22 | $23.33 | 1,441,672 |
2017-04-28 | $26.18 | $26.34 | $26.11 | $26.26 | $23.37 | 1,927,417 |
2017-04-27 | $26.49 | $26.54 | $25.98 | $26.21 | $23.32 | 4,273,416 |
2017-04-26 | $26.72 | $26.84 | $26.48 | $26.49 | $23.57 | 3,431,125 |
2017-04-25 | $26.71 | $26.81 | $26.66 | $26.78 | $23.83 | 1,825,524 |
2017-04-24 | $26.99 | $26.99 | $26.79 | $26.81 | $23.86 | 1,664,588 |
2017-04-21 | $26.53 | $26.63 | $26.49 | $26.57 | $23.64 | 1,269,815 |
2017-04-20 | $26.46 | $26.72 | $26.46 | $26.65 | $23.72 | 2,545,564 |
2017-04-19 | $26.74 | $26.82 | $26.44 | $26.49 | $23.57 | 1,760,925 |
2017-04-18 | $26.87 | $26.92 | $26.64 | $26.80 | $23.85 | 2,780,158 |
2017-04-17 | $26.82 | $27.12 | $26.82 | $27.03 | $24.05 | 2,183,869 |
2017-04-13 | $27.08 | $27.09 | $26.69 | $26.69 | $23.75 | 3,368,968 |
2017-04-12 | $27.06 | $27.17 | $26.96 | $27.05 | $24.07 | 2,565,767 |
2017-04-11 | $27.12 | $27.13 | $26.83 | $27.07 | $24.09 | 2,543,444 |
2017-04-10 | $26.86 | $27.17 | $26.86 | $27.10 | $24.12 | 1,386,783 |
2017-04-07 | $27.00 | $27.03 | $26.84 | $26.87 | $23.91 | 1,729,731 |
2017-04-06 | $26.87 | $26.99 | $26.81 | $26.91 | $23.95 | 1,699,685 |
2017-04-05 | $26.96 | $27.09 | $26.76 | $26.77 | $23.82 | 2,665,830 |
2017-04-04 | $26.63 | $26.90 | $26.61 | $26.88 | $23.92 | 2,688,069 |
2017-04-03 | $26.84 | $26.91 | $26.50 | $26.78 | $23.83 | 3,569,407 |
2017-03-31 | $26.94 | $27.01 | $26.85 | $26.88 | $23.92 | 1,948,403 |
2017-03-30 | $27.08 | $27.13 | $26.87 | $26.88 | $23.92 | 3,393,206 |
2017-03-29 | $26.80 | $27.04 | $26.74 | $27.04 | $24.06 | 1,678,651 |
2017-03-28 | $26.63 | $26.91 | $26.63 | $26.83 | $23.88 | 1,840,228 |
2017-03-27 | $26.48 | $26.67 | $26.32 | $26.62 | $23.69 | 1,880,948 |
2017-03-24 | $26.56 | $26.66 | $26.49 | $26.53 | $23.61 | 3,050,956 |
2017-03-23 | $26.43 | $26.71 | $26.42 | $26.57 | $23.64 | 6,234,107 |
2017-03-22 | $26.22 | $26.49 | $26.13 | $26.47 | $23.56 | 2,632,585 |
2017-03-21 | $26.76 | $26.90 | $26.31 | $26.31 | $23.41 | 8,127,691 |
2017-03-20 | $26.70 | $26.74 | $26.51 | $26.60 | $23.67 | 1,620,586 |
2017-03-17 | $26.97 | $27.03 | $26.71 | $26.71 | $23.77 | 2,568,746 |
2017-03-16 | $26.90 | $27.05 | $26.85 | $26.87 | $23.91 | 2,043,381 |
2017-03-15 | $26.42 | $26.85 | $26.39 | $26.85 | $23.89 | 3,751,589 |
2017-03-14 | $26.44 | $26.49 | $26.28 | $26.32 | $23.42 | 2,484,816 |
2017-03-13 | $26.52 | $26.69 | $26.51 | $26.66 | $23.72 | 1,786,290 |
2017-03-10 | $26.65 | $26.73 | $26.39 | $26.53 | $23.61 | 2,187,681 |
2017-03-09 | $26.51 | $26.66 | $26.37 | $26.50 | $23.58 | 2,351,440 |
2017-03-08 | $26.83 | $26.87 | $26.50 | $26.50 | $23.58 | 3,486,606 |
2017-03-07 | $26.88 | $26.90 | $26.77 | $26.83 | $23.88 | 2,748,675 |
2017-03-06 | $26.77 | $26.89 | $26.65 | $26.88 | $23.92 | 2,001,493 |
2017-03-03 | $26.66 | $26.88 | $26.64 | $26.84 | $23.89 | 1,515,413 |
2017-03-02 | $26.81 | $26.86 | $26.68 | $26.68 | $23.74 | 2,317,333 |
2017-03-01 | $26.80 | $26.93 | $26.70 | $26.88 | $23.92 | 12,775,859 |
2017-02-28 | $26.95 | $27.07 | $26.67 | $26.69 | $23.75 | 6,027,164 |
2017-02-27 | $27.21 | $27.26 | $27.06 | $27.17 | $24.18 | 3,543,554 |
2017-02-24 | $27.53 | $27.54 | $27.19 | $27.22 | $24.22 | 3,111,473 |
2017-02-23 | $27.87 | $27.90 | $27.59 | $27.60 | $24.56 | 5,880,380 |
2017-02-22 | $27.71 | $27.74 | $27.59 | $27.68 | $24.63 | 1,288,073 |
2017-02-21 | $27.78 | $27.87 | $27.73 | $27.83 | $24.77 | 1,136,268 |
2017-02-17 | $27.76 | $27.80 | $27.70 | $27.78 | $24.72 | 965,910 |
2017-02-16 | $27.90 | $27.92 | $27.83 | $27.84 | $24.78 | 1,731,259 |
2017-02-15 | $27.69 | $27.84 | $27.67 | $27.83 | $24.77 | 1,190,439 |
2017-02-14 | $27.75 | $27.81 | $27.56 | $27.77 | $24.71 | 1,507,165 |
2017-02-13 | $27.64 | $27.72 | $27.59 | $27.68 | $24.63 | 1,072,940 |
2017-02-10 | $27.44 | $27.64 | $27.42 | $27.59 | $24.55 | 3,185,998 |
2017-02-09 | $27.29 | $27.35 | $27.23 | $27.29 | $24.29 | 1,436,028 |
2017-02-08 | $26.98 | $27.12 | $26.84 | $27.10 | $24.12 | 1,173,871 |
2017-02-07 | $26.95 | $27.05 | $26.92 | $27.00 | $24.03 | 2,189,605 |
2017-02-06 | $27.15 | $27.19 | $26.99 | $27.08 | $24.10 | 1,364,670 |
2017-02-03 | $27.25 | $27.40 | $27.15 | $27.27 | $24.27 | 9,923,505 |
2017-02-02 | $27.18 | $27.27 | $27.10 | $27.17 | $24.18 | 1,630,324 |
2017-02-01 | $27.09 | $27.18 | $26.91 | $27.10 | $24.12 | 1,992,213 |
2017-01-31 | $27.16 | $27.27 | $27.00 | $27.18 | $24.19 | 1,562,987 |
2017-01-30 | $27.23 | $27.23 | $26.94 | $27.01 | $24.04 | 1,617,665 |
2017-01-27 | $27.46 | $27.49 | $27.22 | $27.26 | $24.26 | 1,292,669 |
2017-01-26 | $27.52 | $27.52 | $27.36 | $27.47 | $24.45 | 2,085,332 |
2017-01-25 | $27.40 | $27.59 | $27.40 | $27.54 | $24.51 | 1,459,999 |
2017-01-24 | $26.89 | $27.35 | $26.89 | $27.30 | $24.29 | 2,296,565 |
2017-01-23 | $26.82 | $26.88 | $26.63 | $26.82 | $23.87 | 7,393,536 |
2017-01-20 | $26.62 | $26.87 | $26.62 | $26.83 | $23.88 | 1,966,076 |
2017-01-19 | $26.73 | $26.73 | $26.53 | $26.62 | $23.69 | 3,273,404 |
2017-01-18 | $27.13 | $27.13 | $26.64 | $26.71 | $23.77 | 1,951,870 |
2017-01-17 | $27.29 | $27.32 | $27.14 | $27.16 | $24.17 | 1,571,367 |
2017-01-13 | $26.96 | $27.17 | $26.93 | $27.13 | $24.14 | 1,242,195 |
2017-01-12 | $27.11 | $27.22 | $26.85 | $27.00 | $24.03 | 2,303,353 |
2017-01-11 | $26.68 | $27.02 | $26.67 | $26.99 | $24.02 | 3,590,459 |
2017-01-10 | $26.72 | $26.87 | $26.72 | $26.74 | $23.80 | 1,137,573 |
2017-01-09 | $26.82 | $26.82 | $26.61 | $26.70 | $23.76 | 911,727 |
2017-01-06 | $27.00 | $27.01 | $26.81 | $26.89 | $23.93 | 868,756 |
2017-01-05 | $26.84 | $27.09 | $26.79 | $26.94 | $23.97 | 3,203,301 |
2017-01-04 | $26.56 | $26.79 | $26.53 | $26.74 | $23.80 | 1,763,192 |
2017-01-03 | $26.18 | $26.43 | $26.18 | $26.30 | $23.40 | 3,723,412 |
2016-12-30 | $26.28 | $26.40 | $26.08 | $26.15 | $23.27 | 5,172,428 |
2016-12-29 | $25.95 | $26.27 | $25.95 | $26.17 | $23.29 | 4,239,813 |
2016-12-28 | $26.09 | $26.15 | $25.98 | $26.02 | $23.16 | 4,060,927 |
2016-12-27 | $26.15 | $26.17 | $26.03 | $26.07 | $23.20 | 3,307,220 |
2016-12-23 | $26.05 | $26.16 | $26.05 | $26.07 | $23.20 | 1,083,528 |
2016-12-22 | $26.16 | $26.23 | $26.10 | $26.21 | $23.32 | 1,241,338 |
2016-12-21 | $26.39 | $26.39 | $26.24 | $26.30 | $23.40 | 2,061,865 |
2016-12-20 | $26.51 | $26.65 | $26.51 | $26.58 | $23.42 | 2,458,581 |
2016-12-19 | $26.55 | $26.57 | $26.44 | $26.44 | $23.30 | 1,262,955 |
2016-12-16 | $26.53 | $26.65 | $26.52 | $26.59 | $23.43 | 2,466,223 |
2016-12-15 | $26.33 | $26.58 | $26.28 | $26.53 | $23.38 | 4,020,853 |
2016-12-14 | $27.14 | $27.17 | $26.54 | $26.58 | $23.42 | 3,497,191 |
2016-12-13 | $27.05 | $27.27 | $27.05 | $27.17 | $23.94 | 3,101,231 |
2016-12-12 | $27.06 | $27.14 | $26.97 | $27.00 | $23.79 | 2,067,690 |
2016-12-09 | $26.94 | $27.00 | $26.91 | $26.94 | $23.74 | 2,266,632 |
2016-12-08 | $26.70 | $26.88 | $26.68 | $26.86 | $23.67 | 1,263,373 |
2016-12-07 | $26.42 | $26.69 | $26.37 | $26.65 | $23.48 | 1,752,247 |
2016-12-06 | $26.30 | $26.38 | $26.25 | $26.36 | $23.23 | 7,082,332 |
2016-12-05 | $26.37 | $26.45 | $26.29 | $26.32 | $23.19 | 1,305,367 |
2016-12-02 | $26.23 | $26.31 | $26.13 | $26.23 | $23.11 | 2,553,590 |
2016-12-01 | $26.26 | $26.33 | $26.09 | $26.11 | $23.01 | 3,818,631 |
2016-11-30 | $26.05 | $26.21 | $25.98 | $26.01 | $22.92 | 12,249,285 |
2016-11-29 | $25.78 | $25.93 | $25.71 | $25.85 | $22.78 | 2,133,613 |
2016-11-28 | $26.06 | $26.07 | $25.88 | $25.90 | $22.82 | 1,796,322 |
2016-11-25 | $25.85 | $25.94 | $25.85 | $25.88 | $22.80 | 1,018,904 |
2016-11-23 | $25.77 | $26.01 | $25.77 | $25.93 | $22.85 | 1,507,222 |
2016-11-22 | $26.10 | $26.11 | $25.88 | $25.98 | $22.89 | 1,884,096 |
2016-11-21 | $25.74 | $25.99 | $25.74 | $25.98 | $22.89 | 1,660,462 |
2016-11-18 | $25.43 | $25.49 | $25.34 | $25.46 | $22.43 | 2,663,774 |
2016-11-17 | $25.43 | $25.58 | $25.39 | $25.42 | $22.40 | 1,965,436 |
2016-11-16 | $25.28 | $25.38 | $25.20 | $25.32 | $22.31 | 2,007,585 |
2016-11-15 | $25.04 | $25.37 | $24.99 | $25.37 | $22.35 | 1,683,672 |
2016-11-14 | $24.90 | $24.92 | $24.75 | $24.89 | $21.93 | 3,406,700 |
2016-11-11 | $25.20 | $25.21 | $24.74 | $24.85 | $21.90 | 2,745,203 |
2016-11-10 | $25.32 | $25.49 | $25.21 | $25.30 | $22.29 | 3,434,359 |
2016-11-09 | $25.08 | $25.49 | $25.06 | $25.45 | $22.42 | 9,952,978 |
2016-11-08 | $25.19 | $25.46 | $25.17 | $25.41 | $22.39 | 1,408,530 |
2016-11-07 | $25.15 | $25.28 | $25.12 | $25.25 | $22.25 | 1,287,591 |
2016-11-04 | $24.94 | $25.03 | $24.81 | $24.93 | $21.97 | 1,326,577 |
2016-11-03 | $25.15 | $25.22 | $25.02 | $25.07 | $22.09 | 1,846,572 |
2016-11-02 | $25.33 | $25.36 | $25.07 | $25.10 | $22.12 | 3,600,846 |
2016-11-01 | $25.50 | $25.56 | $25.24 | $25.38 | $22.36 | 2,249,538 |
2016-10-31 | $25.36 | $25.49 | $25.32 | $25.35 | $22.34 | 1,478,745 |
2016-10-28 | $25.49 | $25.63 | $25.37 | $25.45 | $22.42 | 1,955,672 |
2016-10-27 | $25.64 | $25.64 | $25.45 | $25.51 | $22.48 | 1,163,737 |
2016-10-26 | $25.41 | $25.59 | $25.39 | $25.47 | $22.44 | 1,902,928 |
2016-10-25 | $25.64 | $25.70 | $25.53 | $25.56 | $22.52 | 1,681,476 |
2016-10-24 | $25.67 | $25.72 | $25.49 | $25.58 | $22.54 | 1,152,854 |
2016-10-21 | $25.53 | $25.71 | $25.44 | $25.70 | $22.64 | 1,132,170 |
2016-10-20 | $25.77 | $25.84 | $25.65 | $25.74 | $22.68 | 1,640,076 |
2016-10-19 | $25.90 | $26.10 | $25.80 | $25.92 | $22.84 | 2,956,328 |
2016-10-18 | $25.76 | $25.81 | $25.61 | $25.74 | $22.68 | 1,318,470 |
2016-10-17 | $25.42 | $25.53 | $25.40 | $25.49 | $22.46 | 1,712,239 |
2016-10-14 | $25.56 | $25.69 | $25.41 | $25.42 | $22.40 | 1,473,234 |
2016-10-13 | $25.18 | $25.49 | $25.01 | $25.38 | $22.36 | 2,770,572 |
2016-10-12 | $25.21 | $25.37 | $25.11 | $25.27 | $22.27 | 1,369,855 |
2016-10-11 | $25.36 | $25.36 | $25.15 | $25.22 | $22.22 | 2,380,056 |
2016-10-10 | $25.36 | $25.58 | $25.30 | $25.41 | $22.39 | 1,825,711 |
2016-10-07 | $25.41 | $25.42 | $24.99 | $25.14 | $22.15 | 1,295,879 |
2016-10-06 | $25.37 | $25.45 | $25.26 | $25.35 | $22.34 | 1,144,496 |
2016-10-05 | $25.36 | $25.52 | $25.33 | $25.45 | $22.42 | 1,900,505 |
2016-10-04 | $25.48 | $25.56 | $25.10 | $25.23 | $22.23 | 2,768,715 |
2016-10-03 | $25.68 | $25.69 | $25.48 | $25.64 | $22.59 | 3,227,900 |
2016-09-30 | $25.83 | $25.86 | $25.64 | $25.69 | $22.64 | 1,578,868 |
2016-09-29 | $25.75 | $25.86 | $25.49 | $25.61 | $22.57 | 1,957,534 |
2016-09-28 | $25.20 | $25.70 | $25.10 | $25.68 | $22.63 | 1,954,427 |
2016-09-27 | $25.04 | $25.21 | $24.94 | $25.18 | $22.19 | 902,126 |
2016-09-26 | $25.38 | $25.40 | $25.16 | $25.20 | $22.20 | 1,172,958 |
2016-09-23 | $25.58 | $25.64 | $25.37 | $25.43 | $22.41 | 1,044,089 |
2016-09-22 | $25.89 | $25.98 | $25.75 | $25.77 | $22.71 | 1,485,826 |
2016-09-21 | $25.18 | $25.56 | $25.18 | $25.54 | $22.50 | 2,256,157 |
2016-09-20 | $25.03 | $25.13 | $24.99 | $25.02 | $22.05 | 1,243,167 |
2016-09-19 | $25.16 | $25.20 | $24.97 | $25.00 | $22.03 | 1,329,872 |
2016-09-16 | $24.91 | $24.97 | $24.80 | $24.91 | $21.95 | 1,161,636 |
2016-09-15 | $24.77 | $25.20 | $24.77 | $25.09 | $22.11 | 2,330,832 |
2016-09-14 | $24.72 | $25.02 | $24.71 | $24.75 | $21.81 | 2,814,922 |
2016-09-13 | $25.09 | $25.11 | $24.70 | $24.77 | $21.82 | 2,877,722 |
2016-09-12 | $25.09 | $25.50 | $25.05 | $25.44 | $22.42 | 4,025,624 |
2016-09-09 | $25.67 | $25.72 | $25.27 | $25.35 | $22.34 | 1,966,676 |
2016-09-08 | $26.00 | $26.14 | $25.89 | $26.02 | $22.93 | 1,850,024 |
2016-09-07 | $26.20 | $26.21 | $25.95 | $26.07 | $22.97 | 1,897,519 |
2016-09-06 | $26.08 | $26.20 | $25.98 | $26.17 | $23.06 | 2,864,880 |
2016-09-02 | $25.74 | $25.95 | $25.74 | $25.86 | $22.79 | 1,874,610 |
2016-09-01 | $25.25 | $25.53 | $25.25 | $25.49 | $22.46 | 2,793,351 |
2016-08-31 | $25.41 | $25.46 | $25.20 | $25.31 | $22.30 | 2,319,499 |
2016-08-30 | $25.61 | $25.77 | $25.50 | $25.53 | $22.49 | 2,038,710 |
2016-08-29 | $25.53 | $25.72 | $25.49 | $25.65 | $22.60 | 958,926 |
2016-08-26 | $25.85 | $26.08 | $25.53 | $25.60 | $22.56 | 2,275,485 |
2016-08-25 | $25.70 | $25.76 | $25.62 | $25.69 | $22.64 | 823,874 |
2016-08-24 | $25.86 | $25.95 | $25.68 | $25.73 | $22.67 | 1,066,218 |
2016-08-23 | $25.91 | $26.07 | $25.91 | $25.94 | $22.86 | 897,872 |
2016-08-22 | $25.71 | $25.82 | $25.60 | $25.79 | $22.72 | 932,723 |
2016-08-19 | $25.84 | $25.89 | $25.71 | $25.87 | $22.79 | 967,840 |
2016-08-18 | $25.95 | $26.07 | $25.94 | $26.04 | $22.94 | 977,875 |
2016-08-17 | $25.81 | $25.93 | $25.68 | $25.86 | $22.79 | 1,750,645 |
2016-08-16 | $25.95 | $25.96 | $25.79 | $25.89 | $22.81 | 1,210,614 |
2016-08-15 | $25.85 | $25.93 | $25.82 | $25.86 | $22.79 | 1,265,792 |
2016-08-12 | $25.88 | $25.88 | $25.66 | $25.73 | $22.67 | 1,516,193 |
2016-08-11 | $25.69 | $25.87 | $25.65 | $25.82 | $22.75 | 3,666,850 |
2016-08-10 | $25.69 | $25.73 | $25.51 | $25.53 | $22.49 | 1,150,648 |
2016-08-09 | $25.38 | $25.57 | $25.38 | $25.48 | $22.45 | 6,738,409 |
2016-08-08 | $25.19 | $25.39 | $25.15 | $25.33 | $22.32 | 5,489,843 |
2016-08-05 | $24.97 | $25.11 | $24.94 | $25.11 | $22.12 | 1,118,782 |
2016-08-04 | $25.03 | $25.19 | $24.99 | $25.13 | $22.14 | 1,795,776 |
2016-08-03 | $24.86 | $25.10 | $24.83 | $25.10 | $22.12 | 1,360,714 |
2016-08-02 | $25.10 | $25.17 | $24.79 | $24.90 | $21.94 | 1,849,388 |
2016-08-01 | $25.12 | $25.16 | $24.90 | $24.93 | $21.97 | 1,565,258 |
2016-07-29 | $25.04 | $25.31 | $24.98 | $25.24 | $22.24 | 809,445 |
2016-07-28 | $24.97 | $25.06 | $24.87 | $24.98 | $22.01 | 1,055,695 |
2016-07-27 | $25.00 | $25.11 | $24.71 | $24.95 | $21.98 | 1,193,545 |
2016-07-26 | $24.81 | $24.97 | $24.81 | $24.96 | $21.99 | 1,256,117 |
2016-07-25 | $24.92 | $24.97 | $24.75 | $24.79 | $21.84 | 864,377 |
2016-07-22 | $25.20 | $25.20 | $24.98 | $25.11 | $22.12 | 1,574,012 |
2016-07-21 | $25.20 | $25.33 | $25.13 | $25.14 | $22.15 | 1,180,757 |
2016-07-20 | $25.06 | $25.28 | $25.03 | $25.20 | $22.20 | 780,238 |
2016-07-19 | $25.20 | $25.23 | $25.12 | $25.20 | $22.20 | 709,206 |
2016-07-18 | $25.23 | $25.39 | $25.14 | $25.38 | $22.36 | 920,732 |
2016-07-15 | $25.43 | $25.44 | $25.22 | $25.28 | $22.27 | 2,100,891 |
2016-07-14 | $25.40 | $25.50 | $25.28 | $25.41 | $22.39 | 853,064 |
2016-07-13 | $25.11 | $25.28 | $25.01 | $25.15 | $22.16 | 1,532,941 |
2016-07-12 | $24.95 | $25.14 | $24.94 | $25.07 | $22.09 | 2,533,569 |
2016-07-11 | $24.63 | $24.79 | $24.63 | $24.66 | $21.73 | 1,666,437 |
2016-07-08 | $24.58 | $24.76 | $24.58 | $24.64 | $21.71 | 1,303,367 |
2016-07-07 | $24.86 | $24.95 | $24.39 | $24.49 | $21.58 | 2,889,724 |
2016-07-06 | $24.54 | $24.74 | $24.31 | $24.73 | $21.79 | 2,658,628 |
2016-07-05 | $24.77 | $24.83 | $24.57 | $24.58 | $21.66 | 3,189,317 |
2016-07-01 | $24.63 | $24.84 | $24.58 | $24.83 | $21.88 | 2,061,205 |
2016-06-30 | $24.49 | $24.56 | $24.25 | $24.51 | $21.60 | 6,703,375 |
2016-06-29 | $24.19 | $24.42 | $24.16 | $24.37 | $21.47 | 3,076,831 |
2016-06-28 | $23.92 | $24.00 | $23.78 | $23.98 | $21.13 | 2,101,980 |
2016-06-27 | $23.91 | $23.93 | $23.44 | $23.62 | $20.81 | 2,408,098 |
2016-06-24 | $24.01 | $24.48 | $23.84 | $24.14 | $21.27 | 3,755,938 |
2016-06-23 | $24.99 | $25.13 | $24.95 | $25.05 | $22.07 | 2,659,826 |
2016-06-22 | $24.81 | $24.87 | $24.63 | $24.65 | $21.72 | 2,488,042 |
2016-06-21 | $24.92 | $25.02 | $24.77 | $24.94 | $21.80 | 1,258,101 |
2016-06-20 | $24.99 | $25.06 | $24.87 | $24.92 | $21.78 | 3,099,587 |
2016-06-17 | $24.58 | $24.74 | $24.52 | $24.58 | $21.49 | 1,784,670 |
2016-06-16 | $24.25 | $24.42 | $23.98 | $24.38 | $21.31 | 2,110,706 |
2016-06-15 | $24.50 | $24.70 | $24.46 | $24.50 | $21.42 | 2,819,078 |
2016-06-14 | $24.77 | $24.89 | $24.52 | $24.58 | $21.49 | 2,463,604 |
2016-06-13 | $24.85 | $25.10 | $24.85 | $24.90 | $21.77 | 2,107,636 |
2016-06-10 | $25.34 | $25.40 | $24.96 | $25.05 | $21.90 | 1,783,304 |
2016-06-09 | $25.45 | $25.54 | $25.36 | $25.48 | $22.27 | 2,159,607 |
2016-06-08 | $25.95 | $26.01 | $25.62 | $25.67 | $22.44 | 1,606,283 |
2016-06-07 | $25.48 | $25.69 | $25.43 | $25.65 | $22.42 | 2,947,154 |
2016-06-06 | $25.15 | $25.44 | $25.15 | $25.39 | $22.20 | 1,859,862 |
2016-06-03 | $24.90 | $25.12 | $24.85 | $25.05 | $21.90 | 2,879,187 |
2016-06-02 | $24.38 | $24.66 | $24.36 | $24.61 | $21.51 | 1,122,890 |
2016-06-01 | $24.38 | $24.58 | $24.27 | $24.54 | $21.45 | 2,820,292 |
2016-05-31 | $24.67 | $24.82 | $24.44 | $24.48 | $21.40 | 8,511,298 |
2016-05-27 | $24.62 | $24.79 | $24.57 | $24.73 | $21.62 | 2,065,678 |
2016-05-26 | $24.93 | $24.97 | $24.66 | $24.73 | $21.62 | 2,514,542 |
2016-05-25 | $24.30 | $24.67 | $24.29 | $24.61 | $21.51 | 2,775,563 |
2016-05-24 | $24.13 | $24.42 | $24.12 | $24.16 | $21.12 | 2,592,707 |
2016-05-23 | $24.11 | $24.25 | $23.95 | $24.12 | $21.08 | 1,590,373 |
2016-05-20 | $24.11 | $24.25 | $24.05 | $24.16 | $21.12 | 3,126,699 |
2016-05-19 | $23.87 | $24.02 | $23.69 | $24.02 | $21.00 | 3,979,797 |
2016-05-18 | $24.33 | $24.58 | $24.11 | $24.20 | $21.15 | 6,984,914 |
2016-05-17 | $24.41 | $24.70 | $24.36 | $24.55 | $21.46 | 4,720,513 |
2016-05-16 | $24.35 | $24.57 | $24.34 | $24.50 | $21.42 | 2,122,624 |
2016-05-13 | $24.23 | $24.37 | $24.10 | $24.14 | $21.10 | 2,933,428 |
2016-05-12 | $24.59 | $24.68 | $24.17 | $24.41 | $21.34 | 3,200,474 |
2016-05-11 | $24.34 | $24.48 | $24.18 | $24.34 | $21.28 | 2,790,405 |
2016-05-10 | $23.88 | $24.29 | $23.88 | $24.24 | $21.19 | 4,661,431 |
2016-05-09 | $23.95 | $23.98 | $23.69 | $23.80 | $20.81 | 2,540,521 |
2016-05-06 | $23.99 | $24.29 | $23.95 | $24.18 | $21.14 | 3,159,513 |
2016-05-05 | $24.42 | $24.46 | $24.04 | $24.15 | $21.11 | 3,311,698 |
2016-05-04 | $24.37 | $24.46 | $24.02 | $24.16 | $21.12 | 2,801,686 |
2016-05-03 | $24.87 | $24.93 | $24.50 | $24.63 | $21.53 | 3,949,994 |
2016-05-02 | $25.52 | $25.52 | $25.15 | $25.25 | $22.07 | 2,721,197 |
2016-04-29 | $25.33 | $25.52 | $25.26 | $25.40 | $22.20 | 2,890,435 |
2016-04-28 | $25.17 | $25.51 | $25.01 | $25.26 | $22.08 | 2,721,051 |
2016-04-27 | $25.12 | $25.25 | $24.92 | $25.18 | $22.01 | 1,894,538 |
2016-04-26 | $24.99 | $25.13 | $24.93 | $25.06 | $21.91 | 2,326,563 |
2016-04-25 | $25.02 | $25.02 | $24.82 | $24.89 | $21.76 | 4,581,674 |
2016-04-22 | $25.01 | $25.24 | $24.94 | $25.06 | $21.91 | 1,845,848 |
2016-04-21 | $25.14 | $25.17 | $24.84 | $24.93 | $21.79 | 2,105,250 |
2016-04-20 | $24.93 | $25.30 | $24.91 | $25.12 | $21.96 | 2,095,587 |
2016-04-19 | $24.75 | $25.01 | $24.70 | $24.98 | $21.84 | 2,243,597 |
2016-04-18 | $24.00 | $24.48 | $23.93 | $24.45 | $21.37 | 2,762,375 |
2016-04-15 | $24.23 | $24.30 | $24.10 | $24.24 | $21.19 | 1,363,357 |
2016-04-14 | $24.44 | $24.44 | $24.23 | $24.32 | $21.26 | 1,961,507 |
2016-04-13 | $24.34 | $24.48 | $24.24 | $24.38 | $21.31 | 2,358,783 |
2016-04-12 | $23.82 | $24.38 | $23.78 | $24.28 | $21.22 | 2,755,247 |
2016-04-11 | $23.68 | $23.90 | $23.68 | $23.72 | $20.74 | 1,031,518 |
2016-04-08 | $23.41 | $23.62 | $23.17 | $23.50 | $20.54 | 2,828,736 |
2016-04-07 | $23.11 | $23.16 | $22.89 | $23.02 | $20.12 | 2,297,349 |
2016-04-06 | $23.08 | $23.29 | $22.93 | $23.28 | $20.35 | 4,200,220 |
2016-04-05 | $22.98 | $23.12 | $22.92 | $23.08 | $20.18 | 830,972 |
2016-04-04 | $23.57 | $23.62 | $23.25 | $23.32 | $20.39 | 1,617,888 |
2016-04-01 | $23.37 | $23.61 | $23.21 | $23.61 | $20.64 | 2,949,608 |
2016-03-31 | $23.87 | $24.04 | $23.71 | $23.71 | $20.73 | 1,627,831 |
2016-03-30 | $23.73 | $24.00 | $23.71 | $23.80 | $20.81 | 1,548,437 |
2016-03-29 | $23.10 | $23.54 | $22.99 | $23.47 | $20.52 | 1,573,333 |
2016-03-28 | $23.13 | $23.26 | $22.98 | $23.23 | $20.31 | 1,860,184 |
2016-03-24 | $22.91 | $23.09 | $22.79 | $23.09 | $20.18 | 1,137,038 |
2016-03-23 | $23.53 | $23.54 | $23.14 | $23.20 | $20.28 | 3,000,365 |
2016-03-22 | $23.58 | $23.78 | $23.57 | $23.70 | $20.72 | 1,245,156 |
2016-03-21 | $23.63 | $23.77 | $23.55 | $23.71 | $20.73 | 2,349,360 |
2016-03-18 | $24.03 | $24.05 | $23.66 | $23.71 | $20.73 | 4,818,695 |
2016-03-17 | $23.78 | $24.08 | $23.65 | $23.95 | $20.94 | 3,266,381 |
2016-03-16 | $22.99 | $23.55 | $22.98 | $23.49 | $20.53 | 2,148,158 |
2016-03-15 | $22.97 | $22.99 | $22.73 | $22.99 | $20.10 | 2,628,948 |
2016-03-14 | $23.30 | $23.36 | $23.11 | $23.27 | $20.34 | 2,826,500 |
2016-03-11 | $23.28 | $23.44 | $23.21 | $23.39 | $20.45 | 2,543,880 |
2016-03-10 | $23.12 | $23.25 | $22.70 | $22.92 | $20.04 | 6,626,919 |
2016-03-09 | $22.80 | $23.21 | $22.80 | $23.10 | $20.19 | 4,000,535 |
2016-03-08 | $22.85 | $22.90 | $22.59 | $22.68 | $19.83 | 1,800,687 |
2016-03-07 | $22.54 | $23.14 | $22.54 | $23.04 | $20.14 | 3,732,229 |
2016-03-04 | $22.44 | $22.73 | $22.43 | $22.62 | $19.77 | 2,072,458 |
2016-03-03 | $22.13 | $22.47 | $22.09 | $22.39 | $19.57 | 3,450,197 |
2016-03-02 | $22.02 | $22.15 | $21.77 | $22.15 | $19.36 | 3,290,691 |
2016-03-01 | $21.89 | $22.15 | $21.83 | $22.11 | $19.33 | 2,570,797 |
2016-02-29 | $21.69 | $21.83 | $21.58 | $21.63 | $18.91 | 2,672,293 |
2016-02-26 | $21.70 | $21.83 | $21.58 | $21.63 | $18.91 | 2,672,620 |
2016-02-25 | $21.32 | $21.53 | $21.20 | $21.49 | $18.79 | 1,540,974 |
2016-02-24 | $20.89 | $21.28 | $20.59 | $21.23 | $18.56 | 2,010,530 |
2016-02-23 | $21.35 | $21.55 | $21.12 | $21.18 | $18.51 | 2,198,570 |
2016-02-22 | $21.63 | $21.75 | $21.43 | $21.45 | $18.75 | 4,572,443 |
2016-02-19 | $21.20 | $21.32 | $21.04 | $21.30 | $18.62 | 1,609,045 |
2016-02-18 | $21.67 | $21.67 | $21.38 | $21.54 | $18.83 | 1,960,199 |
2016-02-17 | $21.00 | $21.55 | $20.97 | $21.55 | $18.84 | 5,485,244 |
2016-02-16 | $20.67 | $20.74 | $20.33 | $20.72 | $18.11 | 4,853,683 |
2016-02-12 | $19.99 | $20.43 | $19.96 | $20.41 | $17.84 | 2,126,381 |
2016-02-11 | $19.65 | $19.83 | $19.48 | $19.80 | $17.31 | 3,533,204 |
2016-02-10 | $20.24 | $20.48 | $19.96 | $19.99 | $17.47 | 3,642,187 |
2016-02-09 | $20.40 | $20.58 | $20.02 | $20.20 | $17.66 | 3,259,733 |
2016-02-08 | $20.78 | $20.78 | $20.45 | $20.58 | $17.99 | 2,386,569 |
2016-02-05 | $21.14 | $21.19 | $20.91 | $20.98 | $18.34 | 6,392,154 |
2016-02-04 | $21.00 | $21.46 | $21.00 | $21.26 | $18.58 | 4,499,739 |
2016-02-03 | $20.69 | $20.94 | $20.21 | $20.90 | $18.27 | 3,138,903 |
2016-02-02 | $20.36 | $20.39 | $20.17 | $20.30 | $17.75 | 1,977,058 |
2016-02-01 | $20.80 | $20.89 | $20.49 | $20.81 | $18.19 | 3,683,806 |
2016-01-29 | $20.74 | $20.91 | $20.51 | $20.91 | $18.28 | 3,694,069 |
2016-01-28 | $20.45 | $20.59 | $20.20 | $20.54 | $17.96 | 3,010,443 |
2016-01-27 | $19.98 | $20.43 | $19.83 | $20.06 | $17.54 | 3,959,496 |
2016-01-26 | $19.72 | $20.15 | $19.67 | $20.03 | $17.51 | 4,163,646 |
2016-01-25 | $19.83 | $19.91 | $19.44 | $19.48 | $17.03 | 3,105,484 |
2016-01-22 | $19.80 | $20.06 | $19.79 | $20.01 | $17.49 | 3,776,247 |
2016-01-21 | $18.75 | $19.35 | $18.66 | $19.25 | $16.83 | 5,820,682 |
2016-01-20 | $18.50 | $18.84 | $18.07 | $18.65 | $16.30 | 5,412,920 |
2016-01-19 | $19.11 | $19.11 | $18.68 | $18.89 | $16.51 | 3,869,285 |
2016-01-15 | $19.02 | $19.21 | $18.79 | $18.97 | $16.58 | 2,587,070 |
2016-01-14 | $19.34 | $19.73 | $19.16 | $19.63 | $17.16 | 3,559,401 |
2016-01-13 | $19.99 | $20.11 | $19.27 | $19.38 | $16.94 | 3,448,790 |
2016-01-12 | $19.91 | $20.04 | $19.49 | $19.82 | $17.33 | 3,142,975 |
2016-01-11 | $20.18 | $20.22 | $19.58 | $19.78 | $17.29 | 2,917,461 |
2016-01-08 | $20.27 | $20.30 | $20.02 | $20.05 | $17.53 | 1,790,358 |
2016-01-07 | $20.24 | $20.43 | $20.13 | $20.14 | $17.61 | 1,983,415 |
2016-01-06 | $20.69 | $20.85 | $20.56 | $20.63 | $18.03 | 1,403,568 |
2016-01-05 | $21.19 | $21.24 | $20.91 | $21.09 | $18.44 | 2,852,386 |
2016-01-04 | $21.16 | $21.24 | $20.86 | $21.19 | $18.52 | 1,942,345 |
2015-12-31 | $21.52 | $21.60 | $21.42 | $21.50 | $18.79 | 2,122,163 |
2015-12-30 | $21.86 | $21.87 | $21.59 | $21.66 | $18.93 | 1,791,725 |
2015-12-29 | $21.87 | $21.97 | $21.79 | $21.90 | $19.14 | 2,197,421 |
2015-12-28 | $21.79 | $21.79 | $21.60 | $21.65 | $18.93 | 1,843,063 |
2015-12-24 | $21.98 | $22.06 | $21.95 | $21.98 | $19.21 | 1,000,623 |
2015-12-23 | $21.71 | $21.96 | $21.66 | $21.92 | $19.16 | 2,137,057 |
2015-12-22 | $21.35 | $21.50 | $21.21 | $21.45 | $18.75 | 2,121,421 |
2015-12-21 | $21.53 | $21.58 | $21.23 | $21.33 | $18.65 | 2,767,680 |
2015-12-18 | $21.50 | $21.76 | $21.50 | $21.63 | $18.65 | 3,695,621 |
2015-12-17 | $21.99 | $22.05 | $21.55 | $21.63 | $18.65 | 2,437,774 |
2015-12-16 | $21.88 | $22.18 | $21.80 | $22.13 | $19.09 | 2,796,793 |
2015-12-15 | $21.65 | $21.92 | $21.63 | $21.83 | $18.83 | 2,309,621 |
2015-12-14 | $21.53 | $21.65 | $21.25 | $21.43 | $18.48 | 4,649,520 |
2015-12-11 | $21.84 | $21.87 | $21.52 | $21.57 | $18.60 | 4,139,774 |
2015-12-10 | $21.98 | $22.32 | $21.97 | $22.08 | $19.04 | 2,654,804 |
2015-12-09 | $21.98 | $22.49 | $21.88 | $22.08 | $19.04 | 4,387,504 |
2015-12-08 | $21.97 | $22.18 | $21.85 | $21.97 | $18.95 | 2,726,224 |
2015-12-07 | $22.78 | $22.80 | $22.24 | $22.31 | $19.24 | 1,553,392 |
2015-12-04 | $23.01 | $23.11 | $22.90 | $23.10 | $19.92 | 1,999,017 |
2015-12-03 | $23.45 | $23.45 | $22.99 | $23.06 | $19.89 | 2,208,607 |
2015-12-02 | $23.50 | $23.66 | $23.24 | $23.28 | $20.08 | 1,534,837 |
2015-12-01 | $23.32 | $23.62 | $23.31 | $23.60 | $20.35 | 1,647,689 |
2015-11-30 | $23.08 | $23.35 | $23.08 | $23.27 | $20.07 | 1,439,830 |
2015-11-27 | $23.10 | $23.20 | $23.05 | $23.11 | $19.93 | 889,158 |
2015-11-25 | $23.22 | $23.38 | $23.14 | $23.24 | $20.04 | 1,233,818 |
2015-11-24 | $23.10 | $23.39 | $23.08 | $23.27 | $20.07 | 1,953,625 |
2015-11-23 | $23.16 | $23.38 | $23.06 | $23.07 | $19.90 | 1,806,338 |
2015-11-20 | $23.47 | $23.50 | $23.21 | $23.24 | $20.04 | 1,719,604 |
2015-11-19 | $23.31 | $23.42 | $23.27 | $23.41 | $20.19 | 971,461 |
2015-11-18 | $23.06 | $23.25 | $23.03 | $23.23 | $20.03 | 2,108,261 |
2015-11-17 | $23.05 | $23.20 | $22.93 | $23.01 | $19.84 | 2,527,098 |
2015-11-16 | $22.53 | $23.03 | $22.53 | $23.03 | $19.86 | 2,318,455 |
2015-11-13 | $22.66 | $22.73 | $22.50 | $22.58 | $19.47 | 6,048,161 |
2015-11-12 | $22.93 | $23.00 | $22.76 | $22.78 | $19.65 | 1,817,215 |
2015-11-11 | $23.38 | $23.43 | $23.14 | $23.21 | $20.02 | 1,230,140 |
2015-11-10 | $23.29 | $23.36 | $23.16 | $23.32 | $20.11 | 1,294,785 |
2015-11-09 | $23.56 | $23.57 | $23.24 | $23.41 | $20.19 | 1,724,164 |
2015-11-06 | $23.61 | $23.67 | $23.36 | $23.52 | $20.28 | 1,801,846 |
2015-11-05 | $23.90 | $23.98 | $23.68 | $23.75 | $20.48 | 1,690,494 |
2015-11-04 | $24.23 | $24.30 | $23.90 | $23.98 | $20.68 | 1,457,201 |
2015-11-03 | $23.92 | $24.31 | $23.87 | $24.28 | $20.94 | 3,155,966 |
2015-11-02 | $23.75 | $24.01 | $23.75 | $23.97 | $20.67 | 904,845 |
2015-10-30 | $24.13 | $24.18 | $23.80 | $23.80 | $20.53 | 3,149,805 |
2015-10-29 | $24.20 | $24.40 | $24.15 | $24.21 | $20.88 | 1,035,426 |
2015-10-28 | $23.98 | $24.45 | $23.97 | $24.29 | $20.95 | 1,745,727 |
2015-10-27 | $23.97 | $24.05 | $23.78 | $23.87 | $20.59 | 1,817,050 |
2015-10-26 | $24.46 | $24.48 | $24.15 | $24.16 | $20.84 | 1,114,266 |
2015-10-23 | $24.48 | $24.59 | $24.35 | $24.43 | $21.07 | 1,703,884 |
2015-10-22 | $24.09 | $24.44 | $24.09 | $24.43 | $21.07 | 1,814,120 |
2015-10-21 | $24.58 | $24.60 | $23.86 | $24.03 | $20.72 | 1,997,753 |
2015-10-20 | $24.47 | $24.80 | $24.42 | $24.60 | $21.22 | 876,809 |
2015-10-19 | $24.55 | $24.64 | $24.31 | $24.37 | $21.02 | 1,767,924 |
2015-10-16 | $24.83 | $24.92 | $24.71 | $24.75 | $21.35 | 1,480,298 |
2015-10-15 | $24.68 | $24.86 | $24.56 | $24.83 | $21.41 | 4,564,826 |
2015-10-14 | $24.56 | $24.82 | $24.56 | $24.78 | $21.37 | 1,503,006 |
2015-10-13 | $24.46 | $24.80 | $24.41 | $24.49 | $21.12 | 1,273,858 |
2015-10-12 | $24.91 | $24.91 | $24.67 | $24.70 | $21.30 | 1,519,694 |
2015-10-09 | $24.88 | $25.05 | $24.79 | $24.92 | $21.49 | 5,409,848 |
2015-10-08 | $24.49 | $24.81 | $24.44 | $24.78 | $21.37 | 1,455,528 |
2015-10-07 | $24.37 | $24.61 | $24.27 | $24.49 | $21.12 | 3,219,992 |
2015-10-06 | $23.91 | $24.16 | $23.83 | $24.12 | $20.80 | 2,939,432 |
2015-10-05 | $23.57 | $23.90 | $23.57 | $23.84 | $20.56 | 1,589,649 |
2015-10-02 | $22.82 | $23.35 | $22.77 | $23.35 | $20.14 | 2,342,205 |
2015-10-01 | $23.22 | $23.30 | $22.84 | $23.00 | $19.84 | 2,154,498 |
2015-09-30 | $22.62 | $23.00 | $22.57 | $23.00 | $19.84 | 2,084,378 |
2015-09-29 | $22.25 | $22.50 | $22.19 | $22.33 | $19.26 | 2,237,152 |
2015-09-28 | $22.94 | $22.94 | $22.32 | $22.32 | $19.25 | 1,866,384 |
2015-09-25 | $23.27 | $23.28 | $23.01 | $23.08 | $19.91 | 1,651,546 |
2015-09-24 | $22.82 | $23.12 | $22.74 | $23.04 | $19.87 | 1,535,081 |
2015-09-23 | $23.39 | $23.49 | $23.03 | $23.05 | $19.88 | 1,963,601 |
2015-09-22 | $23.65 | $23.65 | $23.26 | $23.37 | $20.16 | 2,079,536 |
2015-09-21 | $23.91 | $24.11 | $23.82 | $23.96 | $20.66 | 1,949,430 |
2015-09-18 | $23.88 | $24.11 | $23.79 | $23.84 | $20.56 | 2,197,950 |
2015-09-17 | $24.12 | $24.50 | $24.01 | $24.15 | $20.83 | 2,691,720 |
2015-09-16 | $23.60 | $24.16 | $23.56 | $24.16 | $20.84 | 2,361,820 |
2015-09-15 | $23.24 | $23.48 | $23.24 | $23.44 | $20.22 | 1,947,928 |
2015-09-14 | $23.39 | $23.45 | $23.24 | $23.25 | $20.05 | 1,496,164 |
2015-09-11 | $23.53 | $23.55 | $23.25 | $23.44 | $20.22 | 1,633,842 |
2015-09-10 | $23.52 | $23.83 | $23.50 | $23.67 | $20.41 | 2,887,060 |
2015-09-09 | $24.02 | $24.07 | $23.53 | $23.56 | $20.32 | 2,577,366 |
2015-09-08 | $23.86 | $23.87 | $23.67 | $23.77 | $20.50 | 2,758,122 |
2015-09-04 | $23.42 | $23.52 | $23.28 | $23.37 | $20.16 | 1,829,980 |
2015-09-03 | $23.65 | $24.03 | $23.55 | $23.74 | $20.47 | 2,748,088 |
2015-09-02 | $23.71 | $23.71 | $23.23 | $23.55 | $20.31 | 3,331,605 |
2015-09-01 | $23.75 | $23.92 | $23.34 | $23.50 | $20.27 | 2,554,985 |
2015-08-31 | $24.02 | $24.35 | $23.62 | $24.27 | $20.93 | 4,110,245 |
2015-08-28 | $23.85 | $24.21 | $23.80 | $24.20 | $20.87 | 2,411,892 |
2015-08-27 | $23.47 | $24.25 | $23.47 | $24.04 | $20.73 | 4,143,227 |
2015-08-26 | $23.25 | $23.26 | $22.63 | $23.20 | $20.01 | 4,562,732 |
2015-08-25 | $23.48 | $23.48 | $22.68 | $22.72 | $19.59 | 3,739,352 |
2015-08-24 | $22.42 | $23.40 | $21.90 | $22.65 | $19.53 | 5,729,144 |
2015-08-21 | $23.89 | $24.08 | $23.51 | $23.51 | $20.28 | 3,106,610 |
2015-08-20 | $24.54 | $24.54 | $24.15 | $24.15 | $20.83 | 2,785,962 |
2015-08-19 | $24.89 | $24.92 | $24.52 | $24.66 | $21.27 | 2,984,959 |
2015-08-18 | $25.00 | $25.10 | $24.88 | $25.04 | $21.60 | 1,080,910 |
2015-08-17 | $25.05 | $25.12 | $24.92 | $25.12 | $21.66 | 1,050,319 |
2015-08-14 | $25.12 | $25.32 | $25.12 | $25.16 | $21.70 | 1,317,373 |
2015-08-13 | $25.30 | $25.34 | $25.09 | $25.15 | $21.69 | 993,176 |
2015-08-12 | $25.31 | $25.51 | $25.18 | $25.47 | $21.97 | 1,840,251 |
iShares MSCI Canada ETF (EWC) News Headlines
Stocks making the biggest moves midday: General Motors, Tyson Foods, Triumph and more
These are the stocks posting the largest moves in midday trading.
cnbc.com Feb. 3, 2025Tuesday’s big stock stories: What’s likely to move the market in the next trading session
Stocks closed lower on Monday, but they sharply cut their losses after President Donald Trump paused Mexico tariffs. Here's what CNBC is watching Tue…
cnbc.com Feb. 3, 2025Wednesday's big stock stories: What’s likely to move the market in the next trading session
The S&P 500 closed at a record high, but David Tepper's China call last September is still looking good, with China's markets outperforming the U.S. …
cnbc.com Feb. 19, 2025Recent iShares MSCI Canada ETF (EWC) News
Similar Companies to iShares MSCI Canada ETF (EWC) 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 | -- | -- | -- |