iShares MSCI Sweden ETF (EWD) Exchange: NYSE ARCA
Data as of May 2, 2025
$41.47 ($-1.14) -2.68%
iShares MSCI Sweden ETF - Daily Information
Click for more stock information on iShares MSCI Sweden ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $42.05 |
Previous Close | $41.47 |
High | $42.37 |
Low | $41.43 |
Adjusted Open | $42.05 |
Previous Adjusted Close | $41.47 |
Adjusted High | $42.37 |
Adjusted Low | $41.43 |
About iShares MSCI Sweden ETF (EWD)
The Fund seeks to track the investment results of the MSCI Sweden 25/50 Index (the “Underlying Index”), which is designed to measure the performance of the large- and mid-cap segments of the Swedish market. A capping methodology is applied that limits the weight of any single issuer to a maximum of 25% of the Underlying Index. Additionally, the sum of the issuers that individually constitute more than 5% of the weight of the Underlying Index cannot exceed a maximum of 50% of the weight of the Underlying Index in the aggregate. As of August 31, 2019, a significant portion of the Underlying Index is represented by securities of companies in the financials and industrials 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 80% 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 Sweden ETF (EWD)
Historical Stock Data for iShares MSCI Sweden ETF (EWD)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-03 | $42.05 | $42.37 | $41.43 | $41.47 | $41.47 | 148,237 |
2025-04-02 | $41.85 | $42.79 | $41.85 | $42.61 | $42.61 | 313,334 |
2025-04-01 | $42.28 | $42.48 | $41.99 | $42.25 | $42.25 | 133,628 |
2025-03-31 | $42.04 | $42.14 | $41.67 | $42.08 | $42.08 | 250,060 |
2025-03-28 | $43.24 | $43.48 | $42.88 | $42.94 | $42.94 | 226,445 |
2025-03-27 | $43.08 | $43.68 | $43.01 | $43.53 | $43.53 | 127,795 |
2025-03-26 | $44.13 | $44.18 | $43.45 | $43.58 | $43.58 | 114,267 |
2025-03-25 | $44.59 | $44.81 | $44.48 | $44.67 | $44.67 | 101,232 |
2025-03-24 | $44.15 | $44.29 | $43.98 | $44.24 | $44.24 | 152,146 |
2025-03-21 | $43.86 | $44.03 | $43.69 | $44.03 | $44.03 | 192,504 |
2025-03-20 | $43.77 | $44.48 | $43.74 | $44.41 | $44.41 | 286,906 |
2025-03-19 | $44.25 | $44.89 | $44.11 | $44.73 | $44.73 | 205,864 |
2025-03-18 | $44.89 | $44.92 | $44.32 | $44.67 | $44.67 | 163,010 |
2025-03-17 | $44.29 | $45.06 | $44.29 | $44.97 | $44.97 | 174,684 |
2025-03-14 | $43.88 | $44.63 | $43.88 | $44.55 | $44.55 | 98,929 |
2025-03-13 | $43.24 | $43.43 | $42.94 | $43.07 | $43.07 | 298,990 |
2025-03-12 | $44.11 | $44.37 | $43.50 | $43.77 | $43.77 | 316,571 |
2025-03-11 | $43.87 | $44.14 | $43.35 | $43.88 | $43.88 | 231,066 |
2025-03-10 | $44.25 | $44.44 | $43.51 | $43.82 | $43.82 | 185,706 |
2025-03-07 | $44.70 | $45.20 | $44.51 | $45.12 | $45.12 | 148,734 |
2025-03-06 | $44.90 | $45.21 | $44.19 | $44.31 | $44.31 | 236,039 |
2025-03-05 | $44.55 | $45.23 | $44.46 | $45.10 | $45.10 | 465,167 |
2025-03-04 | $43.11 | $43.81 | $42.32 | $43.32 | $43.32 | 526,290 |
2025-03-03 | $44.17 | $44.40 | $43.57 | $43.90 | $43.90 | 324,354 |
2025-02-28 | $43.10 | $43.32 | $42.69 | $43.14 | $43.14 | 896,725 |
2025-02-27 | $43.68 | $43.68 | $43.05 | $43.07 | $43.07 | 181,575 |
2025-02-26 | $44.01 | $44.36 | $43.81 | $43.85 | $43.85 | 249,768 |
2025-02-25 | $43.86 | $43.94 | $43.59 | $43.85 | $43.85 | 36,581 |
2025-02-24 | $43.65 | $43.70 | $43.20 | $43.38 | $43.38 | 133,209 |
2025-02-21 | $44.19 | $44.20 | $43.52 | $43.66 | $43.66 | 165,018 |
2025-02-20 | $44.00 | $44.18 | $43.72 | $44.15 | $44.15 | 126,028 |
2025-02-19 | $43.54 | $43.65 | $43.41 | $43.57 | $43.57 | 178,699 |
2025-02-18 | $44.27 | $44.45 | $44.14 | $44.29 | $44.29 | 91,955 |
2025-02-14 | $44.14 | $44.14 | $43.82 | $43.91 | $43.91 | 95,368 |
2025-02-13 | $43.57 | $44.01 | $43.31 | $43.83 | $43.83 | 88,930 |
2025-02-12 | $42.37 | $43.16 | $42.33 | $42.98 | $42.98 | 112,493 |
2025-02-11 | $42.37 | $42.60 | $42.34 | $42.52 | $42.52 | 84,234 |
2025-02-10 | $42.09 | $42.55 | $42.04 | $42.45 | $42.45 | 73,076 |
2025-02-07 | $42.29 | $42.30 | $41.75 | $41.81 | $41.81 | 39,345 |
2025-02-06 | $42.13 | $42.30 | $42.10 | $42.23 | $42.23 | 41,552 |
2025-02-05 | $41.63 | $41.93 | $41.63 | $41.92 | $41.92 | 63,339 |
2025-02-04 | $40.95 | $41.67 | $40.95 | $41.61 | $41.61 | 163,047 |
2025-02-03 | $39.86 | $40.45 | $39.81 | $40.28 | $40.28 | 77,232 |
2025-01-31 | $41.08 | $41.37 | $40.80 | $40.88 | $40.88 | 149,587 |
2025-01-30 | $40.91 | $41.29 | $40.88 | $41.15 | $41.15 | 101,969 |
2025-01-29 | $40.76 | $41.02 | $40.73 | $40.94 | $40.94 | 301,967 |
2025-01-28 | $40.53 | $40.70 | $40.29 | $40.61 | $40.61 | 169,382 |
2025-01-27 | $40.38 | $40.81 | $40.32 | $40.76 | $40.76 | 63,096 |
2025-01-24 | $40.89 | $41.00 | $40.80 | $40.84 | $40.84 | 97,620 |
2025-01-23 | $40.43 | $40.77 | $40.36 | $40.74 | $40.74 | 67,891 |
2025-01-22 | $40.40 | $40.41 | $40.06 | $40.06 | $40.06 | 121,295 |
2025-01-21 | $39.98 | $40.27 | $39.74 | $40.13 | $40.13 | 1,385,684 |
2025-01-17 | $39.31 | $39.48 | $39.20 | $39.24 | $39.24 | 40,227 |
2025-01-16 | $38.86 | $39.13 | $38.82 | $38.93 | $38.93 | 24,076 |
2025-01-15 | $38.46 | $38.78 | $38.46 | $38.65 | $38.65 | 97,417 |
2025-01-14 | $37.62 | $37.69 | $37.44 | $37.63 | $37.63 | 93,246 |
2025-01-13 | $36.96 | $37.36 | $36.96 | $37.28 | $37.28 | 63,419 |
2025-01-10 | $38.01 | $38.01 | $37.40 | $37.56 | $37.56 | 63,077 |
2025-01-08 | $37.69 | $38.18 | $37.69 | $38.16 | $38.16 | 90,641 |
2025-01-07 | $38.52 | $38.57 | $37.94 | $38.04 | $38.04 | 947,238 |
2025-01-06 | $38.36 | $38.70 | $38.28 | $38.50 | $38.50 | 151,541 |
2025-01-03 | $37.76 | $37.87 | $37.63 | $37.85 | $37.85 | 88,688 |
2025-01-02 | $37.59 | $37.67 | $37.27 | $37.43 | $37.43 | 84,668 |
2024-12-31 | $37.66 | $37.66 | $37.30 | $37.33 | $37.33 | 55,544 |
2024-12-30 | $37.43 | $37.61 | $37.19 | $37.41 | $37.41 | 61,567 |
2024-12-27 | $37.60 | $37.74 | $37.45 | $37.68 | $37.68 | 80,126 |
2024-12-26 | $37.68 | $37.85 | $37.59 | $37.71 | $37.71 | 71,761 |
2024-12-24 | $37.32 | $37.62 | $37.32 | $37.57 | $37.57 | 42,917 |
2024-12-23 | $37.26 | $37.51 | $37.19 | $37.47 | $37.47 | 236,760 |
2024-12-20 | $36.91 | $37.67 | $36.88 | $37.37 | $37.37 | 110,344 |
2024-12-19 | $37.59 | $37.69 | $37.36 | $37.43 | $37.43 | 121,681 |
2024-12-18 | $38.72 | $38.82 | $37.48 | $37.56 | $37.56 | 275,157 |
2024-12-17 | $38.84 | $38.84 | $38.65 | $38.69 | $38.69 | 246,573 |
2024-12-16 | $38.89 | $39.16 | $38.83 | $39.04 | $39.04 | 174,011 |
2024-12-13 | $39.13 | $39.17 | $38.79 | $38.96 | $38.96 | 70,645 |
2024-12-12 | $39.10 | $39.32 | $38.92 | $38.93 | $38.93 | 125,688 |
2024-12-11 | $39.47 | $39.51 | $39.17 | $39.38 | $39.38 | 1,717,935 |
2024-12-10 | $39.74 | $39.74 | $39.37 | $39.43 | $39.43 | 63,877 |
2024-12-09 | $40.19 | $40.27 | $39.83 | $39.85 | $39.85 | 89,430 |
2024-12-06 | $40.15 | $40.16 | $39.90 | $40.07 | $40.07 | 83,453 |
2024-12-05 | $40.03 | $40.07 | $39.87 | $40.05 | $40.05 | 90,107 |
2024-12-04 | $39.60 | $39.96 | $39.58 | $39.89 | $39.89 | 60,104 |
2024-12-03 | $39.15 | $39.26 | $38.99 | $39.23 | $39.23 | 111,478 |
2024-12-02 | $38.80 | $38.98 | $38.58 | $38.95 | $38.95 | 97,826 |
2024-11-29 | $38.29 | $38.66 | $38.29 | $38.66 | $38.66 | 41,827 |
2024-11-27 | $38.23 | $38.45 | $38.22 | $38.37 | $38.37 | 92,422 |
2024-11-26 | $38.12 | $38.12 | $37.78 | $37.94 | $37.94 | 656,603 |
2024-11-25 | $38.43 | $38.47 | $38.08 | $38.20 | $38.20 | 166,849 |
2024-11-22 | $37.77 | $38.21 | $37.77 | $38.14 | $38.14 | 156,495 |
2024-11-21 | $37.61 | $37.83 | $37.47 | $37.80 | $37.80 | 133,875 |
2024-11-20 | $37.83 | $37.85 | $37.50 | $37.78 | $37.78 | 212,502 |
2024-11-19 | $37.74 | $38.31 | $37.66 | $38.30 | $38.30 | 545,059 |
2024-11-18 | $38.00 | $38.40 | $37.97 | $38.31 | $38.31 | 185,805 |
2024-11-15 | $38.33 | $38.35 | $38.11 | $38.25 | $38.25 | 129,342 |
2024-11-14 | $38.61 | $38.76 | $38.36 | $38.44 | $38.44 | 127,334 |
2024-11-13 | $38.40 | $38.46 | $38.07 | $38.35 | $38.35 | 401,061 |
2024-11-12 | $39.22 | $39.22 | $38.47 | $38.71 | $38.71 | 211,076 |
2024-11-11 | $39.99 | $40.05 | $39.87 | $39.96 | $39.96 | 136,029 |
2024-11-08 | $40.08 | $40.08 | $39.59 | $39.89 | $39.89 | 231,651 |
2024-11-07 | $40.66 | $40.94 | $40.61 | $40.88 | $40.88 | 166,244 |
2024-11-06 | $39.58 | $39.68 | $39.33 | $39.49 | $39.49 | 151,652 |
2024-11-05 | $40.01 | $40.33 | $39.97 | $40.26 | $40.26 | 55,465 |
2024-11-04 | $40.19 | $40.33 | $39.99 | $39.99 | $39.99 | 113,603 |
2024-11-01 | $40.11 | $40.13 | $39.82 | $39.91 | $39.91 | 252,353 |
2024-10-31 | $39.96 | $39.98 | $39.59 | $39.92 | $39.92 | 147,123 |
2024-10-30 | $40.18 | $40.50 | $40.16 | $40.31 | $40.31 | 48,895 |
2024-10-29 | $40.92 | $41.07 | $40.84 | $40.91 | $40.91 | 54,375 |
2024-10-28 | $41.08 | $41.35 | $41.01 | $41.22 | $41.22 | 58,503 |
2024-10-25 | $40.92 | $41.02 | $40.57 | $40.66 | $40.66 | 209,168 |
2024-10-24 | $40.77 | $40.81 | $40.40 | $40.57 | $40.57 | 119,938 |
2024-10-23 | $40.43 | $40.67 | $40.25 | $40.46 | $40.46 | 337,574 |
2024-10-22 | $40.55 | $40.70 | $40.48 | $40.61 | $40.61 | 41,458 |
2024-10-21 | $40.96 | $41.09 | $40.59 | $40.70 | $40.70 | 92,570 |
2024-10-18 | $41.16 | $41.21 | $41.03 | $41.20 | $41.20 | 42,700 |
2024-10-17 | $41.04 | $41.04 | $40.75 | $40.83 | $40.83 | 58,601 |
2024-10-16 | $41.17 | $41.22 | $40.88 | $40.99 | $40.99 | 96,284 |
2024-10-15 | $41.90 | $42.02 | $41.13 | $41.20 | $41.20 | 1,607,373 |
2024-10-14 | $41.34 | $41.69 | $41.34 | $41.67 | $41.67 | 158,346 |
2024-10-11 | $41.50 | $41.78 | $41.50 | $41.70 | $41.70 | 132,816 |
2024-10-10 | $41.25 | $41.36 | $41.07 | $41.25 | $41.25 | 113,367 |
2024-10-09 | $41.59 | $41.83 | $41.59 | $41.83 | $41.83 | 69,267 |
2024-10-08 | $41.90 | $41.95 | $41.69 | $41.89 | $41.89 | 49,479 |
2024-10-07 | $42.03 | $42.09 | $41.80 | $41.90 | $41.90 | 51,712 |
2024-10-04 | $42.11 | $42.27 | $41.99 | $42.23 | $42.23 | 111,439 |
2024-10-03 | $42.27 | $42.28 | $42.02 | $42.05 | $42.05 | 51,986 |
2024-10-02 | $42.61 | $42.82 | $42.42 | $42.73 | $42.73 | 63,165 |
2024-10-01 | $43.27 | $43.27 | $42.43 | $42.69 | $42.69 | 70,772 |
2024-09-30 | $43.50 | $43.56 | $43.20 | $43.41 | $43.41 | 163,432 |
2024-09-27 | $43.94 | $43.96 | $43.62 | $43.70 | $43.70 | 81,697 |
2024-09-26 | $43.78 | $43.96 | $43.61 | $43.83 | $43.83 | 70,077 |
2024-09-25 | $43.20 | $43.21 | $42.78 | $42.80 | $42.80 | 111,946 |
2024-09-24 | $42.69 | $42.95 | $42.53 | $42.94 | $42.94 | 44,851 |
2024-09-23 | $42.32 | $42.52 | $42.30 | $42.44 | $42.44 | 118,139 |
2024-09-20 | $42.31 | $42.37 | $42.01 | $42.24 | $42.24 | 41,444 |
2024-09-19 | $42.60 | $42.72 | $42.37 | $42.59 | $42.59 | 66,488 |
2024-09-18 | $41.75 | $42.27 | $41.51 | $41.55 | $41.55 | 123,822 |
2024-09-17 | $41.92 | $42.11 | $41.73 | $41.98 | $41.98 | 88,963 |
2024-09-16 | $41.60 | $41.82 | $41.43 | $41.80 | $41.80 | 137,048 |
2024-09-13 | $41.17 | $41.50 | $41.17 | $41.37 | $41.37 | 73,593 |
2024-09-12 | $40.48 | $40.90 | $40.36 | $40.88 | $40.88 | 53,913 |
2024-09-11 | $40.21 | $40.38 | $39.71 | $40.29 | $40.29 | 91,075 |
2024-09-10 | $40.09 | $40.23 | $39.86 | $40.17 | $40.17 | 331,885 |
2024-09-09 | $40.15 | $40.44 | $40.14 | $40.32 | $40.32 | 108,212 |
2024-09-06 | $40.70 | $40.82 | $39.92 | $39.96 | $39.96 | 127,792 |
2024-09-05 | $40.62 | $40.71 | $40.52 | $40.53 | $40.53 | 91,416 |
2024-09-04 | $40.84 | $41.13 | $40.77 | $40.83 | $40.83 | 496,645 |
2024-09-03 | $42.02 | $42.02 | $41.16 | $41.23 | $41.23 | 122,083 |
2024-08-30 | $42.13 | $42.24 | $41.84 | $42.17 | $42.17 | 114,470 |
2024-08-29 | $42.14 | $42.35 | $41.96 | $42.07 | $42.07 | 159,536 |
2024-08-28 | $41.89 | $42.02 | $41.64 | $41.84 | $41.84 | 88,638 |
2024-08-27 | $41.85 | $42.06 | $41.76 | $41.97 | $41.97 | 112,313 |
2024-08-26 | $41.88 | $41.95 | $41.81 | $41.81 | $41.81 | 66,358 |
2024-08-23 | $41.35 | $42.06 | $41.26 | $41.95 | $41.95 | 130,208 |
2024-08-22 | $41.47 | $41.47 | $41.09 | $41.09 | $41.09 | 65,936 |
2024-08-21 | $41.09 | $41.34 | $40.93 | $41.23 | $41.23 | 258,285 |
2024-08-20 | $40.99 | $41.21 | $40.96 | $41.10 | $41.10 | 68,553 |
2024-08-19 | $40.54 | $41.00 | $40.52 | $40.94 | $40.94 | 67,085 |
2024-08-16 | $39.97 | $40.33 | $39.95 | $40.26 | $40.26 | 101,561 |
2024-08-15 | $39.89 | $40.01 | $39.83 | $39.85 | $39.85 | 67,366 |
2024-08-14 | $39.77 | $39.85 | $39.57 | $39.66 | $39.66 | 65,139 |
2024-08-13 | $38.94 | $39.40 | $38.93 | $39.36 | $39.36 | 38,427 |
2024-08-12 | $38.93 | $38.97 | $38.72 | $38.81 | $38.81 | 38,943 |
2024-08-09 | $38.77 | $39.01 | $38.66 | $38.95 | $38.95 | 54,396 |
2024-08-08 | $38.48 | $38.89 | $38.37 | $38.84 | $38.84 | 107,904 |
2024-08-07 | $38.85 | $39.00 | $38.26 | $38.28 | $38.28 | 123,771 |
2024-08-06 | $37.42 | $38.18 | $37.36 | $37.86 | $37.86 | 236,801 |
2024-08-05 | $37.50 | $38.12 | $37.27 | $37.80 | $37.80 | 388,748 |
2024-08-02 | $38.84 | $38.92 | $38.59 | $38.80 | $38.80 | 373,616 |
2024-08-01 | $40.27 | $40.27 | $39.11 | $39.28 | $39.28 | 405,908 |
2024-07-31 | $40.58 | $40.76 | $40.42 | $40.50 | $40.50 | 50,589 |
2024-07-30 | $39.89 | $40.03 | $39.82 | $39.99 | $39.99 | 51,211 |
2024-07-29 | $39.67 | $39.68 | $39.43 | $39.59 | $39.59 | 206,117 |
2024-07-26 | $39.56 | $39.76 | $39.53 | $39.66 | $39.66 | 96,580 |
2024-07-25 | $39.03 | $39.67 | $38.99 | $39.22 | $39.22 | 1,918,057 |
2024-07-24 | $39.73 | $39.85 | $39.43 | $39.46 | $39.46 | 120,355 |
2024-07-23 | $40.02 | $40.17 | $39.99 | $40.05 | $40.05 | 44,206 |
2024-07-22 | $40.45 | $40.54 | $40.27 | $40.48 | $40.48 | 101,690 |
2024-07-19 | $40.19 | $40.28 | $39.99 | $40.06 | $40.06 | 216,313 |
2024-07-18 | $41.33 | $41.44 | $40.76 | $40.87 | $40.87 | 81,700 |
2024-07-17 | $40.95 | $41.21 | $40.93 | $40.98 | $40.98 | 104,991 |
2024-07-16 | $40.84 | $41.28 | $40.82 | $41.21 | $41.21 | 56,768 |
2024-07-15 | $41.07 | $41.11 | $40.68 | $40.76 | $40.76 | 121,870 |
2024-07-12 | $41.29 | $41.77 | $41.29 | $41.62 | $41.62 | 115,237 |
2024-07-11 | $40.95 | $41.08 | $40.78 | $40.84 | $40.84 | 101,883 |
2024-07-10 | $40.20 | $40.39 | $40.12 | $40.35 | $40.35 | 74,341 |
2024-07-09 | $40.19 | $40.19 | $39.86 | $39.98 | $39.98 | 124,464 |
2024-07-08 | $40.68 | $40.72 | $40.26 | $40.31 | $40.31 | 56,168 |
2024-07-05 | $40.96 | $40.96 | $40.43 | $40.76 | $40.76 | 67,524 |
2024-07-03 | $40.62 | $40.85 | $40.61 | $40.78 | $40.78 | 88,406 |
2024-07-02 | $39.88 | $40.25 | $39.80 | $40.18 | $40.18 | 269,116 |
2024-07-01 | $40.49 | $40.58 | $40.12 | $40.35 | $40.35 | 498,694 |
2024-06-28 | $40.02 | $40.27 | $40.00 | $40.25 | $40.25 | 516,948 |
2024-06-27 | $39.97 | $40.13 | $39.83 | $39.98 | $39.98 | 190,163 |
2024-06-26 | $39.96 | $40.22 | $39.89 | $40.15 | $40.15 | 87,181 |
2024-06-25 | $40.23 | $40.39 | $40.18 | $40.34 | $40.34 | 105,566 |
2024-06-24 | $40.75 | $41.09 | $40.75 | $40.89 | $40.89 | 73,452 |
2024-06-21 | $40.15 | $40.33 | $40.07 | $40.28 | $40.28 | 61,259 |
2024-06-20 | $40.64 | $40.79 | $40.45 | $40.52 | $40.52 | 121,090 |
2024-06-18 | $40.30 | $40.64 | $40.22 | $40.61 | $40.61 | 133,013 |
2024-06-17 | $39.97 | $40.46 | $39.85 | $40.46 | $40.46 | 271,288 |
2024-06-14 | $40.05 | $40.25 | $39.83 | $40.24 | $40.24 | 187,969 |
2024-06-13 | $41.44 | $41.44 | $40.73 | $40.98 | $40.98 | 90,629 |
2024-06-12 | $42.20 | $42.42 | $41.88 | $41.98 | $41.98 | 116,817 |
2024-06-11 | $40.86 | $41.03 | $40.58 | $40.91 | $40.91 | 110,803 |
2024-06-10 | $41.31 | $41.80 | $41.23 | $41.75 | $41.09 | 150,260 |
2024-06-07 | $41.95 | $42.01 | $41.70 | $41.75 | $41.09 | 187,883 |
2024-06-06 | $42.55 | $42.65 | $42.33 | $42.61 | $41.93 | 369,049 |
2024-06-05 | $42.32 | $42.51 | $42.10 | $42.51 | $41.84 | 275,990 |
2024-06-04 | $41.84 | $41.88 | $41.59 | $41.83 | $41.17 | 107,875 |
2024-06-03 | $42.23 | $42.33 | $42.02 | $42.26 | $41.59 | 420,450 |
2024-05-31 | $41.70 | $41.94 | $41.50 | $41.93 | $41.93 | 246,372 |
2024-05-30 | $41.04 | $41.34 | $40.99 | $41.30 | $41.30 | 43,302 |
2024-05-29 | $40.94 | $41.14 | $40.82 | $40.86 | $40.86 | 49,038 |
2024-05-28 | $42.00 | $42.00 | $41.64 | $41.86 | $41.86 | 90,761 |
2024-05-24 | $41.51 | $41.70 | $41.46 | $41.66 | $41.66 | 38,296 |
2024-05-23 | $41.88 | $41.88 | $41.21 | $41.32 | $41.32 | 52,512 |
2024-05-22 | $41.62 | $41.67 | $41.28 | $41.42 | $41.42 | 41,599 |
2024-05-21 | $41.64 | $41.69 | $41.54 | $41.64 | $41.64 | 27,679 |
2024-05-20 | $41.54 | $41.74 | $41.48 | $41.63 | $41.63 | 59,251 |
2024-05-17 | $40.92 | $41.13 | $40.79 | $41.11 | $41.11 | 50,706 |
2024-05-16 | $41.33 | $41.33 | $41.10 | $41.10 | $41.10 | 78,361 |
2024-05-15 | $41.28 | $41.76 | $41.25 | $41.76 | $41.76 | 115,280 |
2024-05-14 | $40.86 | $41.15 | $40.78 | $41.14 | $41.14 | 573,329 |
2024-05-13 | $40.69 | $40.77 | $40.62 | $40.70 | $40.70 | 705,838 |
2024-05-10 | $40.97 | $40.97 | $40.73 | $40.85 | $40.85 | 66,290 |
2024-05-09 | $40.12 | $40.47 | $40.12 | $40.42 | $40.42 | 117,803 |
2024-05-08 | $39.90 | $40.08 | $39.86 | $39.94 | $39.94 | 94,562 |
2024-05-07 | $40.08 | $40.31 | $40.04 | $40.08 | $40.08 | 111,017 |
2024-05-06 | $39.79 | $39.95 | $39.76 | $39.88 | $39.88 | 178,068 |
2024-05-03 | $39.52 | $39.56 | $39.25 | $39.45 | $39.45 | 95,708 |
2024-05-02 | $38.91 | $39.05 | $38.62 | $38.95 | $38.95 | 510,166 |
2024-05-01 | $38.49 | $39.12 | $38.41 | $38.53 | $38.53 | 136,269 |
2024-04-30 | $38.88 | $39.04 | $38.39 | $38.39 | $38.39 | 123,375 |
2024-04-29 | $39.27 | $39.40 | $39.18 | $39.34 | $39.34 | 46,578 |
2024-04-26 | $39.01 | $39.22 | $38.96 | $39.08 | $39.08 | 87,646 |
2024-04-25 | $38.27 | $38.83 | $38.12 | $38.76 | $38.76 | 230,797 |
2024-04-24 | $39.28 | $39.32 | $39.00 | $39.15 | $39.15 | 72,081 |
2024-04-23 | $39.02 | $39.56 | $38.97 | $39.49 | $39.49 | 101,873 |
2024-04-22 | $38.59 | $38.86 | $38.44 | $38.74 | $38.74 | 164,192 |
2024-04-19 | $38.27 | $38.49 | $38.16 | $38.28 | $38.28 | 152,670 |
2024-04-18 | $38.46 | $38.74 | $38.33 | $38.39 | $38.39 | 298,844 |
2024-04-17 | $38.75 | $38.77 | $38.24 | $38.46 | $38.46 | 206,411 |
2024-04-16 | $38.51 | $38.55 | $38.20 | $38.36 | $38.36 | 634,898 |
2024-04-15 | $39.51 | $39.64 | $38.88 | $38.94 | $38.94 | 209,812 |
2024-04-12 | $39.00 | $39.14 | $38.66 | $38.73 | $38.73 | 160,996 |
2024-04-11 | $39.50 | $39.64 | $38.95 | $39.56 | $39.56 | 258,656 |
2024-04-10 | $39.69 | $40.08 | $39.55 | $39.78 | $39.78 | 301,187 |
2024-04-09 | $40.79 | $40.86 | $40.29 | $40.45 | $40.45 | 109,119 |
2024-04-08 | $40.65 | $40.75 | $40.47 | $40.48 | $40.48 | 155,631 |
2024-04-05 | $39.74 | $40.05 | $39.62 | $39.99 | $39.99 | 252,604 |
2024-04-04 | $40.43 | $40.57 | $39.77 | $39.82 | $39.82 | 367,874 |
2024-04-03 | $39.64 | $40.18 | $39.64 | $40.05 | $40.05 | 293,765 |
2024-04-02 | $39.64 | $39.81 | $39.53 | $39.67 | $39.67 | 245,873 |
2024-04-01 | $39.97 | $40.09 | $39.59 | $39.76 | $39.76 | 232,938 |
2024-03-28 | $40.07 | $40.14 | $39.93 | $39.96 | $39.96 | 524,235 |
2024-03-27 | $40.48 | $40.67 | $40.45 | $40.63 | $40.63 | 176,728 |
2024-03-26 | $40.70 | $40.85 | $40.52 | $40.64 | $40.64 | 134,081 |
2024-03-25 | $40.46 | $40.73 | $40.44 | $40.44 | $40.44 | 125,721 |
2024-03-22 | $41.00 | $41.04 | $40.64 | $40.68 | $40.68 | 319,442 |
2024-03-21 | $41.03 | $41.22 | $40.99 | $41.08 | $41.08 | 1,041,334 |
2024-03-20 | $40.40 | $40.92 | $40.22 | $40.88 | $40.88 | 422,567 |
2024-03-19 | $40.22 | $40.46 | $40.13 | $40.33 | $40.33 | 296,357 |
2024-03-18 | $40.65 | $40.65 | $40.04 | $40.15 | $40.15 | 487,300 |
2024-03-15 | $40.99 | $41.10 | $40.82 | $40.96 | $40.96 | 158,480 |
2024-03-14 | $41.33 | $41.34 | $40.75 | $40.95 | $40.95 | 181,894 |
2024-03-13 | $41.37 | $41.56 | $41.29 | $41.43 | $41.43 | 197,804 |
2024-03-12 | $40.98 | $41.39 | $40.74 | $41.35 | $41.35 | 148,864 |
2024-03-11 | $40.49 | $40.63 | $40.40 | $40.59 | $40.59 | 133,777 |
2024-03-08 | $40.99 | $41.07 | $40.61 | $40.64 | $40.64 | 240,897 |
2024-03-07 | $40.29 | $40.52 | $40.18 | $40.45 | $40.45 | 156,177 |
2024-03-06 | $39.85 | $40.18 | $39.78 | $40.03 | $40.03 | 197,578 |
2024-03-05 | $39.42 | $39.60 | $39.17 | $39.34 | $39.34 | 528,080 |
2024-03-04 | $39.51 | $39.66 | $39.51 | $39.52 | $39.52 | 142,522 |
2024-03-01 | $39.74 | $40.00 | $39.51 | $39.99 | $39.99 | 392,649 |
2024-02-29 | $39.59 | $39.79 | $39.32 | $39.54 | $39.54 | 211,927 |
2024-02-28 | $39.42 | $39.55 | $39.34 | $39.45 | $39.45 | 90,663 |
2024-02-27 | $39.51 | $39.59 | $39.44 | $39.52 | $39.52 | 133,483 |
2024-02-26 | $39.48 | $39.63 | $39.42 | $39.57 | $39.57 | 115,804 |
2024-02-23 | $39.37 | $39.51 | $39.32 | $39.39 | $39.39 | 258,626 |
2024-02-22 | $39.20 | $39.35 | $39.14 | $39.32 | $39.32 | 112,003 |
2024-02-21 | $38.67 | $38.94 | $38.65 | $38.92 | $38.92 | 186,863 |
2024-02-20 | $38.74 | $38.88 | $38.65 | $38.84 | $38.84 | 152,187 |
2024-02-16 | $38.29 | $38.54 | $38.20 | $38.35 | $38.35 | 183,986 |
2024-02-15 | $37.98 | $38.22 | $37.96 | $38.19 | $38.19 | 341,438 |
2024-02-14 | $37.26 | $37.59 | $37.26 | $37.53 | $37.53 | 237,372 |
2024-02-13 | $37.11 | $37.19 | $36.81 | $36.90 | $36.90 | 328,377 |
2024-02-12 | $37.80 | $38.08 | $37.80 | $37.99 | $37.99 | 149,701 |
2024-02-09 | $37.54 | $37.67 | $37.42 | $37.64 | $37.64 | 223,475 |
2024-02-08 | $37.52 | $37.59 | $37.44 | $37.53 | $37.53 | 163,016 |
2024-02-07 | $37.50 | $37.53 | $37.33 | $37.44 | $37.44 | 215,630 |
2024-02-06 | $36.88 | $37.33 | $36.84 | $37.29 | $37.29 | 213,060 |
2024-02-05 | $36.80 | $36.84 | $36.48 | $36.66 | $36.66 | 298,213 |
2024-02-02 | $37.48 | $37.63 | $37.31 | $37.49 | $37.49 | 321,865 |
2024-02-01 | $37.65 | $37.95 | $37.51 | $37.89 | $37.89 | 666,860 |
2024-01-31 | $37.74 | $37.92 | $37.28 | $37.34 | $37.34 | 509,511 |
2024-01-30 | $37.35 | $37.50 | $37.19 | $37.43 | $37.43 | 997,012 |
2024-01-29 | $37.07 | $37.44 | $37.02 | $37.38 | $37.38 | 201,787 |
2024-01-26 | $37.39 | $37.50 | $37.25 | $37.28 | $37.28 | 86,668 |
2024-01-25 | $37.16 | $37.31 | $37.00 | $37.31 | $37.31 | 234,466 |
2024-01-24 | $37.39 | $37.41 | $37.04 | $37.05 | $37.05 | 293,112 |
2024-01-23 | $36.85 | $36.95 | $36.68 | $36.83 | $36.83 | 278,079 |
2024-01-22 | $36.75 | $36.88 | $36.63 | $36.68 | $36.68 | 376,738 |
2024-01-19 | $36.33 | $36.42 | $36.07 | $36.41 | $36.41 | 439,174 |
2024-01-18 | $36.46 | $36.52 | $36.22 | $36.48 | $36.48 | 348,383 |
2024-01-17 | $35.98 | $36.27 | $35.89 | $36.24 | $36.24 | 351,993 |
2024-01-16 | $36.82 | $36.85 | $36.53 | $36.61 | $36.61 | 584,268 |
2024-01-12 | $38.00 | $38.11 | $37.71 | $37.78 | $37.78 | 1,686,519 |
2024-01-11 | $37.93 | $37.96 | $37.32 | $37.74 | $37.74 | 1,054,771 |
2024-01-10 | $37.60 | $37.82 | $37.54 | $37.76 | $37.76 | 100,909 |
2024-01-09 | $37.55 | $37.70 | $37.43 | $37.66 | $37.66 | 224,940 |
2024-01-08 | $37.78 | $38.17 | $37.78 | $38.15 | $38.15 | 204,764 |
2024-01-05 | $37.71 | $38.21 | $37.62 | $37.66 | $37.66 | 295,445 |
2024-01-04 | $37.78 | $38.17 | $37.78 | $38.01 | $38.01 | 243,087 |
2024-01-03 | $37.91 | $38.00 | $37.61 | $37.86 | $37.86 | 504,516 |
2024-01-02 | $38.95 | $39.04 | $38.68 | $38.68 | $38.68 | 369,132 |
2023-12-29 | $39.55 | $39.73 | $39.43 | $39.47 | $39.47 | 247,049 |
2023-12-28 | $39.79 | $39.92 | $39.66 | $39.75 | $39.75 | 87,507 |
2023-12-27 | $39.69 | $40.03 | $39.62 | $39.93 | $39.93 | 180,258 |
2023-12-26 | $39.38 | $39.73 | $39.35 | $39.60 | $39.60 | 128,774 |
2023-12-22 | $39.58 | $39.65 | $39.30 | $39.43 | $39.43 | 133,198 |
2023-12-21 | $39.08 | $39.14 | $38.75 | $39.04 | $39.04 | 171,522 |
2023-12-20 | $38.91 | $39.15 | $38.56 | $38.60 | $38.60 | 248,695 |
2023-12-19 | $39.67 | $39.97 | $39.67 | $39.94 | $38.98 | 104,684 |
2023-12-18 | $39.66 | $39.68 | $39.37 | $39.49 | $39.49 | 178,339 |
2023-12-15 | $39.31 | $39.59 | $39.21 | $39.39 | $39.39 | 237,936 |
2023-12-14 | $39.06 | $39.42 | $38.92 | $39.23 | $39.23 | 184,177 |
2023-12-13 | $37.84 | $38.45 | $37.44 | $38.34 | $38.34 | 212,511 |
2023-12-12 | $37.65 | $37.85 | $37.49 | $37.84 | $37.84 | 118,458 |
2023-12-11 | $37.63 | $37.76 | $37.57 | $37.72 | $37.72 | 176,376 |
2023-12-08 | $37.15 | $37.59 | $37.15 | $37.46 | $37.46 | 122,738 |
2023-12-07 | $37.12 | $37.46 | $37.05 | $37.41 | $37.41 | 141,286 |
2023-12-06 | $37.12 | $37.34 | $36.93 | $36.95 | $36.95 | 251,886 |
2023-12-05 | $36.56 | $36.79 | $36.49 | $36.59 | $36.59 | 179,303 |
2023-12-04 | $36.40 | $36.63 | $36.29 | $36.53 | $36.53 | 157,230 |
2023-12-01 | $36.27 | $36.84 | $36.21 | $36.79 | $36.79 | 286,979 |
2023-11-30 | $36.10 | $36.18 | $35.88 | $36.01 | $36.01 | 377,089 |
2023-11-29 | $36.49 | $36.65 | $36.35 | $36.47 | $36.47 | 153,087 |
2023-11-28 | $36.02 | $36.32 | $35.95 | $36.24 | $36.24 | 309,840 |
2023-11-27 | $36.04 | $36.18 | $35.98 | $36.16 | $36.16 | 253,288 |
2023-11-24 | $35.90 | $36.16 | $35.90 | $36.12 | $36.12 | 83,470 |
2023-11-22 | $35.78 | $35.84 | $35.52 | $35.76 | $35.76 | 154,402 |
2023-11-21 | $35.87 | $35.87 | $35.50 | $35.58 | $35.58 | 404,687 |
2023-11-20 | $35.64 | $35.92 | $35.64 | $35.84 | $35.84 | 221,197 |
2023-11-17 | $35.28 | $35.46 | $35.18 | $35.41 | $35.41 | 117,394 |
2023-11-16 | $34.71 | $34.99 | $34.57 | $34.73 | $34.73 | 511,183 |
2023-11-15 | $35.05 | $35.33 | $34.98 | $35.20 | $35.20 | 996,183 |
2023-11-14 | $34.07 | $34.74 | $34.07 | $34.68 | $34.68 | 175,018 |
2023-11-13 | $32.85 | $33.17 | $32.83 | $33.09 | $33.09 | 207,141 |
2023-11-10 | $32.75 | $32.98 | $32.53 | $32.94 | $32.94 | 106,700 |
2023-11-09 | $33.20 | $33.29 | $32.80 | $32.80 | $32.80 | 377,458 |
2023-11-08 | $32.65 | $32.81 | $32.53 | $32.68 | $32.68 | 695,498 |
2023-11-07 | $32.57 | $32.66 | $32.44 | $32.57 | $32.57 | 769,702 |
2023-11-06 | $32.96 | $32.99 | $32.72 | $32.81 | $32.81 | 287,205 |
2023-11-03 | $32.85 | $33.20 | $32.80 | $33.08 | $33.08 | 315,655 |
2023-11-02 | $32.16 | $32.26 | $31.95 | $32.17 | $32.17 | 220,533 |
2023-11-01 | $31.10 | $31.38 | $30.95 | $31.35 | $31.35 | 190,074 |
2023-10-31 | $31.39 | $31.50 | $31.27 | $31.46 | $31.46 | 207,118 |
2023-10-30 | $31.12 | $31.24 | $30.96 | $31.20 | $31.20 | 213,414 |
2023-10-27 | $31.07 | $31.11 | $30.69 | $30.80 | $30.80 | 266,502 |
2023-10-26 | $30.99 | $31.19 | $30.88 | $31.02 | $31.02 | 439,750 |
2023-10-25 | $31.30 | $31.39 | $31.00 | $31.09 | $31.09 | 252,911 |
2023-10-24 | $31.29 | $31.47 | $31.21 | $31.42 | $31.42 | 380,317 |
2023-10-23 | $31.27 | $31.76 | $31.14 | $31.51 | $31.51 | 311,909 |
2023-10-20 | $31.91 | $32.06 | $31.75 | $31.76 | $31.76 | 238,083 |
2023-10-19 | $32.46 | $32.75 | $32.24 | $32.30 | $32.30 | 534,143 |
2023-10-18 | $32.92 | $32.93 | $32.48 | $32.53 | $32.53 | 333,506 |
2023-10-17 | $32.97 | $33.47 | $32.97 | $33.31 | $33.31 | 252,339 |
2023-10-16 | $33.56 | $33.77 | $33.54 | $33.71 | $33.71 | 263,502 |
2023-10-13 | $33.68 | $33.71 | $33.20 | $33.29 | $33.29 | 329,603 |
2023-10-12 | $34.12 | $34.12 | $33.53 | $33.67 | $33.67 | 284,059 |
2023-10-11 | $33.88 | $33.93 | $33.54 | $33.75 | $33.75 | 233,232 |
2023-10-10 | $33.57 | $33.93 | $33.52 | $33.77 | $33.77 | 358,055 |
2023-10-09 | $32.57 | $32.85 | $32.52 | $32.81 | $32.81 | 260,127 |
2023-10-06 | $32.55 | $33.26 | $32.39 | $33.11 | $33.11 | 1,220,873 |
2023-10-05 | $32.52 | $32.61 | $32.35 | $32.53 | $32.53 | 339,193 |
2023-10-04 | $32.19 | $32.19 | $31.78 | $32.15 | $32.15 | 155,525 |
2023-10-03 | $32.17 | $32.36 | $31.93 | $32.13 | $32.13 | 246,886 |
2023-10-02 | $32.69 | $32.80 | $32.30 | $32.39 | $32.39 | 236,781 |
2023-09-29 | $33.30 | $33.35 | $32.92 | $32.97 | $32.97 | 332,808 |
2023-09-28 | $32.51 | $32.98 | $32.40 | $32.88 | $32.88 | 245,714 |
2023-09-27 | $32.47 | $32.51 | $31.97 | $32.27 | $32.27 | 216,950 |
2023-09-26 | $32.60 | $32.67 | $32.26 | $32.36 | $32.36 | 388,921 |
2023-09-25 | $32.48 | $32.75 | $32.45 | $32.69 | $32.69 | 154,498 |
2023-09-22 | $32.54 | $32.82 | $32.46 | $32.49 | $32.49 | 216,187 |
2023-09-21 | $32.65 | $32.84 | $32.47 | $32.49 | $32.49 | 252,266 |
2023-09-20 | $33.31 | $33.60 | $33.02 | $33.04 | $33.04 | 398,729 |
2023-09-19 | $32.80 | $32.94 | $32.69 | $32.83 | $32.83 | 298,300 |
2023-09-18 | $32.73 | $32.98 | $32.63 | $32.92 | $32.92 | 763,867 |
2023-09-15 | $33.10 | $33.20 | $32.86 | $32.86 | $32.86 | 302,351 |
2023-09-14 | $32.64 | $32.94 | $32.64 | $32.86 | $32.86 | 183,612 |
2023-09-13 | $32.56 | $32.67 | $32.33 | $32.41 | $32.41 | 209,409 |
2023-09-12 | $32.86 | $32.92 | $32.74 | $32.77 | $32.77 | 36,552 |
2023-09-11 | $33.13 | $33.25 | $33.00 | $33.18 | $33.18 | 122,232 |
2023-09-08 | $32.95 | $32.98 | $32.69 | $32.71 | $32.71 | 415,046 |
2023-09-07 | $32.90 | $32.95 | $32.69 | $32.83 | $32.83 | 92,736 |
2023-09-06 | $33.29 | $33.48 | $33.13 | $33.24 | $33.24 | 140,444 |
2023-09-05 | $33.51 | $33.53 | $33.19 | $33.22 | $33.22 | 186,620 |
2023-09-01 | $33.71 | $33.71 | $33.06 | $33.15 | $33.15 | 145,864 |
2023-08-31 | $33.59 | $33.67 | $33.27 | $33.32 | $33.32 | 199,580 |
2023-08-30 | $33.82 | $34.02 | $33.69 | $33.76 | $33.76 | 488,613 |
2023-08-29 | $33.15 | $33.85 | $33.11 | $33.83 | $33.83 | 173,630 |
2023-08-28 | $32.92 | $33.20 | $32.92 | $33.16 | $33.16 | 337,347 |
2023-08-25 | $32.74 | $32.90 | $32.33 | $32.65 | $32.65 | 120,136 |
2023-08-24 | $32.74 | $32.93 | $32.45 | $32.45 | $32.45 | 169,105 |
2023-08-23 | $32.76 | $33.10 | $32.71 | $33.05 | $33.05 | 248,790 |
2023-08-22 | $32.97 | $32.97 | $32.75 | $32.82 | $32.82 | 77,139 |
2023-08-21 | $32.81 | $32.87 | $32.49 | $32.73 | $32.73 | 102,846 |
2023-08-18 | $32.45 | $32.80 | $32.45 | $32.73 | $32.73 | 209,976 |
2023-08-17 | $33.22 | $33.27 | $32.82 | $32.86 | $32.86 | 119,356 |
2023-08-16 | $33.47 | $33.72 | $33.22 | $33.26 | $33.26 | 351,358 |
2023-08-15 | $33.85 | $33.85 | $33.41 | $33.44 | $33.44 | 104,751 |
2023-08-14 | $33.85 | $34.23 | $33.74 | $34.19 | $34.19 | 57,345 |
2023-08-11 | $34.02 | $34.21 | $33.93 | $34.05 | $34.05 | 198,396 |
2023-08-10 | $35.06 | $35.33 | $34.68 | $34.69 | $34.69 | 147,669 |
2023-08-09 | $34.66 | $34.77 | $34.49 | $34.64 | $34.64 | 144,319 |
2023-08-08 | $34.25 | $34.42 | $34.06 | $34.37 | $34.37 | 97,878 |
2023-08-07 | $34.79 | $35.02 | $34.61 | $34.95 | $34.95 | 78,199 |
2023-08-04 | $34.80 | $35.14 | $34.62 | $34.71 | $34.71 | 249,873 |
2023-08-03 | $34.13 | $34.46 | $34.12 | $34.35 | $34.35 | 90,614 |
2023-08-02 | $34.89 | $34.93 | $34.51 | $34.59 | $34.59 | 117,508 |
2023-08-01 | $35.38 | $35.53 | $35.24 | $35.36 | $35.36 | 145,310 |
2023-07-31 | $35.93 | $36.01 | $35.73 | $35.76 | $35.76 | 177,435 |
2023-07-28 | $35.90 | $36.06 | $35.67 | $35.76 | $35.76 | 71,212 |
2023-07-27 | $36.28 | $36.28 | $35.59 | $35.62 | $35.62 | 89,172 |
2023-07-26 | $35.69 | $36.15 | $35.65 | $36.09 | $36.09 | 135,506 |
2023-07-25 | $36.07 | $36.41 | $36.07 | $36.29 | $36.29 | 186,330 |
2023-07-24 | $35.84 | $36.02 | $35.84 | $35.94 | $35.94 | 72,289 |
2023-07-21 | $35.81 | $35.87 | $35.68 | $35.79 | $35.79 | 90,431 |
2023-07-20 | $36.07 | $36.14 | $35.73 | $35.78 | $35.78 | 140,574 |
2023-07-19 | $36.65 | $36.74 | $36.26 | $36.29 | $36.29 | 95,990 |
2023-07-18 | $36.58 | $36.93 | $36.52 | $36.90 | $36.90 | 121,871 |
2023-07-17 | $36.23 | $36.56 | $36.16 | $36.49 | $36.49 | 64,785 |
2023-07-14 | $36.52 | $36.59 | $36.23 | $36.27 | $36.27 | 162,010 |
2023-07-13 | $36.56 | $36.93 | $36.56 | $36.87 | $36.87 | 160,991 |
2023-07-12 | $35.73 | $36.26 | $35.70 | $36.24 | $36.24 | 182,147 |
2023-07-11 | $34.88 | $35.09 | $34.78 | $35.05 | $35.05 | 143,356 |
2023-07-10 | $34.18 | $34.58 | $34.18 | $34.57 | $34.57 | 130,401 |
2023-07-07 | $33.98 | $34.55 | $33.95 | $34.37 | $34.37 | 178,802 |
2023-07-06 | $33.99 | $33.99 | $33.63 | $33.89 | $33.89 | 165,140 |
2023-07-05 | $34.83 | $34.83 | $34.45 | $34.46 | $34.46 | 131,840 |
2023-07-03 | $35.11 | $35.24 | $35.06 | $35.21 | $35.21 | 56,874 |
2023-06-30 | $35.30 | $35.49 | $35.24 | $35.42 | $35.42 | 156,047 |
2023-06-29 | $34.62 | $34.80 | $34.62 | $34.76 | $34.76 | 109,963 |
2023-06-28 | $34.71 | $34.83 | $34.60 | $34.76 | $34.76 | 113,177 |
2023-06-27 | $34.39 | $34.80 | $34.32 | $34.80 | $34.80 | 108,562 |
2023-06-26 | $34.40 | $34.62 | $34.40 | $34.47 | $34.47 | 145,360 |
2023-06-23 | $34.10 | $34.35 | $33.99 | $34.27 | $34.27 | 258,199 |
2023-06-22 | $34.57 | $34.70 | $34.48 | $34.62 | $34.62 | 109,171 |
2023-06-21 | $34.71 | $35.19 | $34.64 | $35.01 | $35.01 | 123,270 |
2023-06-20 | $34.99 | $35.03 | $34.76 | $34.95 | $34.95 | 115,122 |
2023-06-16 | $36.34 | $36.34 | $35.92 | $35.93 | $35.93 | 211,909 |
2023-06-15 | $35.76 | $36.31 | $35.74 | $36.22 | $36.22 | 615,876 |
2023-06-14 | $35.95 | $36.01 | $35.44 | $35.68 | $35.68 | 175,612 |
2023-06-13 | $35.77 | $36.03 | $35.67 | $36.03 | $36.03 | 941,902 |
2023-06-12 | $35.31 | $35.39 | $35.19 | $35.37 | $35.37 | 94,635 |
2023-06-09 | $35.20 | $35.34 | $35.17 | $35.29 | $35.29 | 178,560 |
2023-06-08 | $35.31 | $35.45 | $35.25 | $35.43 | $35.43 | 60,792 |
2023-06-07 | $35.30 | $35.48 | $35.09 | $35.16 | $35.16 | 131,514 |
2023-06-06 | $34.81 | $35.04 | $34.81 | $35.02 | $35.02 | 76,856 |
2023-06-05 | $35.16 | $35.19 | $34.97 | $35.08 | $35.08 | 103,253 |
2023-06-02 | $35.28 | $35.41 | $35.19 | $35.26 | $35.26 | 850,070 |
2023-06-01 | $34.24 | $34.67 | $34.14 | $34.63 | $34.63 | 258,408 |
2023-05-31 | $34.29 | $34.39 | $33.93 | $34.34 | $34.34 | 267,216 |
2023-05-30 | $34.80 | $34.80 | $34.32 | $34.46 | $34.46 | 116,838 |
2023-05-26 | $34.73 | $34.97 | $34.72 | $34.96 | $34.96 | 82,381 |
2023-05-25 | $34.41 | $34.46 | $34.12 | $34.29 | $34.29 | 116,754 |
2023-05-24 | $34.89 | $34.89 | $34.50 | $34.59 | $34.59 | 141,173 |
2023-05-23 | $35.76 | $35.82 | $35.37 | $35.38 | $35.38 | 138,335 |
2023-05-22 | $36.10 | $36.21 | $36.00 | $36.10 | $36.10 | 105,570 |
2023-05-19 | $36.25 | $36.38 | $36.24 | $36.29 | $36.29 | 110,066 |
2023-05-18 | $35.89 | $35.92 | $35.61 | $35.91 | $35.91 | 156,413 |
2023-05-17 | $35.87 | $36.11 | $35.67 | $36.06 | $36.06 | 406,141 |
2023-05-16 | $36.04 | $36.10 | $35.77 | $35.80 | $35.80 | 104,796 |
2023-05-15 | $36.16 | $36.57 | $36.11 | $36.56 | $36.56 | 62,034 |
2023-05-12 | $36.31 | $36.31 | $35.91 | $36.03 | $36.03 | 80,213 |
2023-05-11 | $36.09 | $36.32 | $35.95 | $36.29 | $36.29 | 950,233 |
2023-05-10 | $36.51 | $36.51 | $35.93 | $36.23 | $36.23 | 175,922 |
2023-05-09 | $36.42 | $36.65 | $36.34 | $36.59 | $36.59 | 73,323 |
2023-05-08 | $37.08 | $37.15 | $36.95 | $37.10 | $37.10 | 57,801 |
2023-05-05 | $36.68 | $37.25 | $36.64 | $37.16 | $37.16 | 93,110 |
2023-05-04 | $36.49 | $36.70 | $36.31 | $36.58 | $36.58 | 161,777 |
2023-05-03 | $36.67 | $36.85 | $36.45 | $36.50 | $36.50 | 193,734 |
2023-05-02 | $36.64 | $36.64 | $36.24 | $36.50 | $36.50 | 346,339 |
2023-05-01 | $37.20 | $37.33 | $37.11 | $37.16 | $37.16 | 426,562 |
2023-04-28 | $36.81 | $37.23 | $36.79 | $37.21 | $37.21 | 189,091 |
2023-04-27 | $36.85 | $37.10 | $36.72 | $37.10 | $37.10 | 311,194 |
2023-04-26 | $36.28 | $36.37 | $35.99 | $36.08 | $36.08 | 159,621 |
2023-04-25 | $36.59 | $36.59 | $36.11 | $36.11 | $36.11 | 78,020 |
2023-04-24 | $36.80 | $36.88 | $36.72 | $36.87 | $36.87 | 150,361 |
2023-04-21 | $36.32 | $36.56 | $36.16 | $36.53 | $36.53 | 171,146 |
2023-04-20 | $36.26 | $36.54 | $36.26 | $36.45 | $36.45 | 101,514 |
2023-04-19 | $36.37 | $36.52 | $36.36 | $36.42 | $36.42 | 138,658 |
2023-04-18 | $36.70 | $36.72 | $36.58 | $36.68 | $36.68 | 255,574 |
2023-04-17 | $36.54 | $36.55 | $36.23 | $36.39 | $36.39 | 300,499 |
2023-04-14 | $36.58 | $36.80 | $36.35 | $36.53 | $36.53 | 150,120 |
2023-04-13 | $36.19 | $36.46 | $36.02 | $36.40 | $36.40 | 165,356 |
2023-04-12 | $36.12 | $36.17 | $35.70 | $35.83 | $35.83 | 315,944 |
2023-04-11 | $35.21 | $35.56 | $35.21 | $35.47 | $35.47 | 255,739 |
2023-04-10 | $34.83 | $34.99 | $34.68 | $34.95 | $34.95 | 191,643 |
2023-04-06 | $34.79 | $35.19 | $34.73 | $35.09 | $35.09 | 194,232 |
2023-04-05 | $34.98 | $35.07 | $34.76 | $34.91 | $34.91 | 262,284 |
2023-04-04 | $35.89 | $36.02 | $35.67 | $35.80 | $35.80 | 338,997 |
2023-04-03 | $35.35 | $35.54 | $35.26 | $35.49 | $35.49 | 547,859 |
2023-03-31 | $35.53 | $35.66 | $35.49 | $35.54 | $35.54 | 227,164 |
2023-03-30 | $34.99 | $35.20 | $34.91 | $35.12 | $35.12 | 144,806 |
2023-03-29 | $33.99 | $34.31 | $33.98 | $34.27 | $34.27 | 138,571 |
2023-03-28 | $33.79 | $33.89 | $33.60 | $33.78 | $33.78 | 136,719 |
2023-03-27 | $33.81 | $33.88 | $33.64 | $33.81 | $33.81 | 172,281 |
2023-03-24 | $33.34 | $33.42 | $33.02 | $33.39 | $33.39 | 284,449 |
2023-03-23 | $34.13 | $34.42 | $33.62 | $33.87 | $33.87 | 426,205 |
2023-03-22 | $34.21 | $34.71 | $33.88 | $33.91 | $33.91 | 296,237 |
2023-03-21 | $34.44 | $34.51 | $34.15 | $34.39 | $34.39 | 339,018 |
2023-03-20 | $33.44 | $33.85 | $33.37 | $33.77 | $33.77 | 163,208 |
2023-03-17 | $32.94 | $33.00 | $32.50 | $32.72 | $32.72 | 321,119 |
2023-03-16 | $32.62 | $33.63 | $32.60 | $33.58 | $33.58 | 543,382 |
2023-03-15 | $32.79 | $33.22 | $32.47 | $33.11 | $33.11 | 552,843 |
2023-03-14 | $34.54 | $34.63 | $34.29 | $34.62 | $34.62 | 390,308 |
2023-03-13 | $32.97 | $33.74 | $32.88 | $33.47 | $33.47 | 529,041 |
2023-03-10 | $34.02 | $34.09 | $33.47 | $33.51 | $33.51 | 446,988 |
2023-03-09 | $34.66 | $34.84 | $34.19 | $34.21 | $34.21 | 252,375 |
2023-03-08 | $34.76 | $35.01 | $34.64 | $34.81 | $34.81 | 189,111 |
2023-03-07 | $35.47 | $35.53 | $34.61 | $34.64 | $34.64 | 405,004 |
2023-03-06 | $35.96 | $36.08 | $35.84 | $35.91 | $35.91 | 112,321 |
2023-03-03 | $35.68 | $36.06 | $35.48 | $36.05 | $36.05 | 221,496 |
2023-03-02 | $34.93 | $35.23 | $34.86 | $35.21 | $35.21 | 163,931 |
2023-03-01 | $35.51 | $35.55 | $35.17 | $35.32 | $35.32 | 323,073 |
2023-02-28 | $35.43 | $35.62 | $35.28 | $35.32 | $35.32 | 232,136 |
2023-02-27 | $35.63 | $35.78 | $35.52 | $35.69 | $35.69 | 123,409 |
2023-02-24 | $34.95 | $35.14 | $34.73 | $34.90 | $34.90 | 402,294 |
2023-02-23 | $35.69 | $35.82 | $35.32 | $35.64 | $35.64 | 233,508 |
2023-02-22 | $35.52 | $35.61 | $35.27 | $35.36 | $35.36 | 115,258 |
2023-02-21 | $35.84 | $35.97 | $35.45 | $35.48 | $35.48 | 191,961 |
2023-02-17 | $35.54 | $35.85 | $35.41 | $35.80 | $35.80 | 134,401 |
2023-02-16 | $35.57 | $36.01 | $35.52 | $35.73 | $35.73 | 632,345 |
2023-02-15 | $35.66 | $36.04 | $35.60 | $36.04 | $36.04 | 272,306 |
2023-02-14 | $35.65 | $36.25 | $35.49 | $35.84 | $35.84 | 1,374,990 |
2023-02-13 | $35.39 | $35.84 | $35.37 | $35.80 | $35.80 | 401,483 |
2023-02-10 | $35.10 | $35.15 | $34.78 | $34.94 | $34.94 | 176,993 |
2023-02-09 | $36.05 | $36.08 | $35.57 | $35.64 | $35.64 | 175,020 |
2023-02-08 | $35.49 | $35.55 | $35.15 | $35.25 | $35.25 | 148,536 |
2023-02-07 | $35.19 | $35.80 | $35.05 | $35.74 | $35.74 | 323,385 |
2023-02-06 | $35.52 | $35.55 | $35.18 | $35.41 | $35.41 | 252,819 |
2023-02-03 | $36.04 | $36.55 | $36.01 | $36.03 | $36.03 | 252,758 |
2023-02-02 | $36.59 | $36.89 | $36.17 | $36.72 | $36.72 | 535,387 |
2023-02-01 | $35.15 | $35.89 | $34.96 | $35.79 | $35.79 | 773,345 |
2023-01-31 | $34.71 | $34.96 | $34.55 | $34.95 | $34.95 | 595,252 |
2023-01-30 | $35.22 | $35.34 | $35.03 | $35.04 | $35.04 | 284,369 |
2023-01-27 | $35.25 | $35.58 | $35.21 | $35.47 | $35.47 | 490,423 |
2023-01-26 | $35.58 | $35.64 | $35.14 | $35.60 | $35.60 | 309,381 |
2023-01-25 | $35.56 | $35.95 | $35.44 | $35.93 | $35.93 | 239,735 |
2023-01-24 | $35.80 | $36.07 | $35.64 | $35.96 | $35.96 | 385,761 |
2023-01-23 | $35.62 | $36.05 | $35.62 | $36.03 | $36.03 | 369,491 |
2023-01-20 | $34.99 | $35.50 | $34.89 | $35.48 | $35.48 | 268,787 |
2023-01-19 | $35.11 | $35.21 | $34.55 | $34.84 | $34.84 | 771,470 |
2023-01-18 | $35.95 | $36.05 | $35.30 | $35.30 | $35.30 | 472,109 |
2023-01-17 | $35.29 | $35.39 | $35.10 | $35.17 | $35.17 | 511,811 |
2023-01-13 | $34.98 | $35.38 | $34.96 | $35.37 | $35.37 | 204,576 |
2023-01-12 | $35.21 | $35.49 | $34.93 | $35.38 | $35.38 | 463,342 |
2023-01-11 | $34.79 | $35.06 | $34.76 | $35.06 | $35.06 | 698,913 |
2023-01-10 | $34.48 | $34.67 | $34.40 | $34.62 | $34.62 | 257,575 |
2023-01-09 | $34.43 | $34.83 | $34.39 | $34.43 | $34.43 | 538,161 |
2023-01-06 | $33.10 | $33.86 | $32.83 | $33.83 | $33.83 | 2,222,375 |
2023-01-05 | $32.99 | $33.07 | $32.75 | $32.89 | $32.89 | 212,174 |
2023-01-04 | $33.16 | $33.39 | $32.93 | $33.30 | $33.30 | 210,898 |
2023-01-03 | $32.82 | $33.04 | $32.54 | $32.70 | $32.70 | 378,413 |
2022-12-30 | $32.67 | $32.79 | $32.27 | $32.33 | $32.33 | 376,352 |
2022-12-29 | $32.68 | $32.95 | $32.66 | $32.82 | $32.82 | 116,897 |
2022-12-28 | $32.75 | $32.92 | $32.23 | $32.24 | $32.24 | 173,555 |
2022-12-27 | $32.70 | $32.84 | $32.55 | $32.61 | $32.61 | 230,199 |
2022-12-23 | $32.23 | $32.45 | $32.13 | $32.38 | $32.38 | 660,966 |
2022-12-22 | $32.53 | $32.53 | $31.97 | $32.30 | $32.30 | 199,797 |
2022-12-21 | $32.59 | $32.82 | $32.49 | $32.73 | $32.73 | 315,302 |
2022-12-20 | $32.17 | $32.47 | $32.13 | $32.24 | $32.24 | 178,853 |
2022-12-19 | $32.57 | $32.67 | $32.26 | $32.34 | $32.34 | 307,522 |
2022-12-16 | $32.76 | $32.99 | $32.40 | $32.54 | $32.54 | 353,629 |
2022-12-15 | $33.87 | $33.93 | $33.12 | $33.29 | $33.29 | 552,854 |
2022-12-14 | $34.53 | $34.92 | $34.26 | $34.67 | $34.67 | 372,196 |
2022-12-13 | $35.09 | $35.16 | $34.37 | $34.62 | $34.62 | 417,792 |
2022-12-12 | $33.81 | $34.03 | $33.66 | $34.00 | $33.81 | 630,643 |
2022-12-09 | $33.85 | $34.20 | $33.83 | $33.91 | $33.72 | 281,423 |
2022-12-08 | $33.42 | $33.70 | $33.31 | $33.69 | $33.50 | 1,166,314 |
2022-12-07 | $33.56 | $33.72 | $33.31 | $33.47 | $33.47 | 422,303 |
2022-12-06 | $34.09 | $34.12 | $33.49 | $33.62 | $33.62 | 394,322 |
2022-12-05 | $34.41 | $34.57 | $33.95 | $34.00 | $34.00 | 373,223 |
2022-12-02 | $33.97 | $34.38 | $33.87 | $34.29 | $34.29 | 265,196 |
2022-12-01 | $34.20 | $34.36 | $33.87 | $34.32 | $34.32 | 707,671 |
2022-11-30 | $33.24 | $33.56 | $32.63 | $33.49 | $33.49 | 482,955 |
2022-11-29 | $33.11 | $33.26 | $32.79 | $32.87 | $32.87 | 163,652 |
2022-11-28 | $33.45 | $33.60 | $32.86 | $32.93 | $32.93 | 276,354 |
2022-11-25 | $33.63 | $33.93 | $33.62 | $33.86 | $33.86 | 97,999 |
2022-11-23 | $33.25 | $33.65 | $33.23 | $33.55 | $33.55 | 372,784 |
2022-11-22 | $32.50 | $32.86 | $32.43 | $32.82 | $32.82 | 239,926 |
2022-11-21 | $32.33 | $32.50 | $32.21 | $32.34 | $32.34 | 366,844 |
2022-11-18 | $32.78 | $32.79 | $32.50 | $32.64 | $32.64 | 292,602 |
2022-11-17 | $32.24 | $32.50 | $32.15 | $32.49 | $32.49 | 602,413 |
2022-11-16 | $33.21 | $33.27 | $32.79 | $32.90 | $32.90 | 283,787 |
2022-11-15 | $33.76 | $33.80 | $32.74 | $33.20 | $33.20 | 622,289 |
2022-11-14 | $33.68 | $33.83 | $33.30 | $33.31 | $33.31 | 614,069 |
2022-11-11 | $33.60 | $34.25 | $33.50 | $34.12 | $34.12 | 724,299 |
2022-11-10 | $32.40 | $33.13 | $32.17 | $33.04 | $33.04 | 795,975 |
2022-11-09 | $31.03 | $31.22 | $30.64 | $30.64 | $30.64 | 347,904 |
2022-11-08 | $30.99 | $31.49 | $30.94 | $31.31 | $31.31 | 469,268 |
2022-11-07 | $30.65 | $30.77 | $30.42 | $30.62 | $30.62 | 379,838 |
2022-11-04 | $30.07 | $30.49 | $29.82 | $30.46 | $30.46 | 669,565 |
2022-11-03 | $28.65 | $28.97 | $28.58 | $28.79 | $28.79 | 182,063 |
2022-11-02 | $29.66 | $30.21 | $29.14 | $29.14 | $29.14 | 439,509 |
2022-11-01 | $30.23 | $30.24 | $29.52 | $29.71 | $29.71 | 408,022 |
2022-10-31 | $29.62 | $29.66 | $29.37 | $29.46 | $29.46 | 338,863 |
2022-10-28 | $29.68 | $30.19 | $29.64 | $30.18 | $30.18 | 405,250 |
2022-10-27 | $29.92 | $30.16 | $29.64 | $29.67 | $29.67 | 429,605 |
2022-10-26 | $29.62 | $30.19 | $29.59 | $29.89 | $29.89 | 995,495 |
2022-10-25 | $29.01 | $29.77 | $29.00 | $29.72 | $29.72 | 362,879 |
2022-10-24 | $28.34 | $28.74 | $28.20 | $28.66 | $28.66 | 451,540 |
2022-10-21 | $27.48 | $28.32 | $27.42 | $28.32 | $28.32 | 549,233 |
2022-10-20 | $27.88 | $28.34 | $27.66 | $27.75 | $27.75 | 344,125 |
2022-10-19 | $28.60 | $28.71 | $28.14 | $28.35 | $28.35 | 350,477 |
2022-10-18 | $29.28 | $29.30 | $28.78 | $29.08 | $29.08 | 582,454 |
2022-10-17 | $28.23 | $28.48 | $28.21 | $28.35 | $28.35 | 1,081,968 |
2022-10-14 | $27.79 | $27.91 | $27.16 | $27.21 | $27.21 | 1,163,317 |
2022-10-13 | $26.11 | $27.78 | $26.01 | $27.63 | $27.63 | 750,448 |
2022-10-12 | $26.78 | $26.89 | $26.66 | $26.68 | $26.68 | 446,045 |
2022-10-11 | $26.86 | $27.29 | $26.62 | $26.78 | $26.78 | 644,209 |
2022-10-10 | $27.35 | $27.35 | $26.73 | $27.01 | $27.01 | 425,381 |
2022-10-07 | $27.64 | $27.69 | $26.98 | $27.10 | $27.10 | 253,551 |
2022-10-06 | $28.41 | $28.60 | $28.02 | $28.04 | $28.04 | 275,908 |
2022-10-05 | $28.66 | $28.96 | $28.39 | $28.73 | $28.73 | 381,454 |
2022-10-04 | $28.84 | $29.43 | $28.84 | $29.37 | $29.37 | 337,579 |
2022-10-03 | $27.45 | $28.04 | $27.31 | $27.91 | $27.91 | 1,104,796 |
2022-09-30 | $27.00 | $27.63 | $26.91 | $27.25 | $27.25 | 554,096 |
2022-09-29 | $26.67 | $26.96 | $26.40 | $26.92 | $26.92 | 437,790 |
2022-09-28 | $26.73 | $27.67 | $26.64 | $27.57 | $27.57 | 441,863 |
2022-09-27 | $26.96 | $27.20 | $26.41 | $26.64 | $26.64 | 626,513 |
2022-09-26 | $26.84 | $27.15 | $26.46 | $26.64 | $26.64 | 668,434 |
2022-09-23 | $27.09 | $27.15 | $26.68 | $26.93 | $26.93 | 602,624 |
2022-09-22 | $27.98 | $28.00 | $27.63 | $27.77 | $27.77 | 507,283 |
2022-09-21 | $28.45 | $28.82 | $28.07 | $28.07 | $28.07 | 313,628 |
2022-09-20 | $28.70 | $28.73 | $28.24 | $28.51 | $28.51 | 286,376 |
2022-09-19 | $28.78 | $29.35 | $28.78 | $29.28 | $29.28 | 243,490 |
2022-09-16 | $29.43 | $29.63 | $29.25 | $29.53 | $29.53 | 404,032 |
2022-09-15 | $30.02 | $30.38 | $29.79 | $29.85 | $29.85 | 921,383 |
2022-09-14 | $30.22 | $30.32 | $29.90 | $30.12 | $30.12 | 472,415 |
2022-09-13 | $30.97 | $31.27 | $30.25 | $30.30 | $30.30 | 787,260 |
2022-09-12 | $31.57 | $31.84 | $31.52 | $31.75 | $31.75 | 420,932 |
2022-09-09 | $30.57 | $30.85 | $30.55 | $30.80 | $30.80 | 386,830 |
2022-09-08 | $29.34 | $29.93 | $29.25 | $29.82 | $29.82 | 335,360 |
2022-09-07 | $29.28 | $29.96 | $29.28 | $29.95 | $29.95 | 902,288 |
2022-09-06 | $29.52 | $29.70 | $29.16 | $29.39 | $29.39 | 602,511 |
2022-09-02 | $29.84 | $30.16 | $29.06 | $29.18 | $29.18 | 630,823 |
2022-09-01 | $29.34 | $29.40 | $29.01 | $29.34 | $29.34 | 362,242 |
2022-08-31 | $30.39 | $30.52 | $30.03 | $30.08 | $30.08 | 492,587 |
2022-08-30 | $30.91 | $30.92 | $30.25 | $30.33 | $30.33 | 974,013 |
2022-08-29 | $30.33 | $30.58 | $30.25 | $30.36 | $30.36 | 419,403 |
2022-08-26 | $31.55 | $31.61 | $30.36 | $30.39 | $30.39 | 832,718 |
2022-08-25 | $31.20 | $31.64 | $31.19 | $31.64 | $31.64 | 176,438 |
2022-08-24 | $31.14 | $31.37 | $31.07 | $31.19 | $31.19 | 210,610 |
2022-08-23 | $31.12 | $31.54 | $31.05 | $31.13 | $31.13 | 425,006 |
2022-08-22 | $31.45 | $31.45 | $30.98 | $31.09 | $31.09 | 322,027 |
2022-08-19 | $32.51 | $32.53 | $32.14 | $32.25 | $32.25 | 181,206 |
2022-08-18 | $33.05 | $33.08 | $32.80 | $32.96 | $32.96 | 358,994 |
2022-08-17 | $32.86 | $33.19 | $32.73 | $32.95 | $32.95 | 331,701 |
2022-08-16 | $33.22 | $33.64 | $33.21 | $33.55 | $33.55 | 297,881 |
2022-08-15 | $33.30 | $33.35 | $33.13 | $33.30 | $33.30 | 591,121 |
2022-08-12 | $33.79 | $33.84 | $33.56 | $33.83 | $33.83 | 448,563 |
2022-08-11 | $34.12 | $34.24 | $33.82 | $33.91 | $33.91 | 343,852 |
2022-08-10 | $33.77 | $34.12 | $33.61 | $34.03 | $34.03 | 434,072 |
2022-08-09 | $33.04 | $33.08 | $32.69 | $32.74 | $32.74 | 252,465 |
2022-08-08 | $33.60 | $33.72 | $33.28 | $33.34 | $33.34 | 452,288 |
2022-08-05 | $32.98 | $33.26 | $32.88 | $33.15 | $33.15 | 356,373 |
2022-08-04 | $33.52 | $33.81 | $33.44 | $33.72 | $33.72 | 425,849 |
2022-08-03 | $33.08 | $33.32 | $32.86 | $33.27 | $33.27 | 449,007 |
2022-08-02 | $32.99 | $33.10 | $32.67 | $32.68 | $32.68 | 496,914 |
2022-08-01 | $33.44 | $33.65 | $33.32 | $33.49 | $33.49 | 359,118 |
2022-07-29 | $33.50 | $34.02 | $33.38 | $34.01 | $34.01 | 579,176 |
2022-07-28 | $32.59 | $33.05 | $32.34 | $33.03 | $33.03 | 359,392 |
2022-07-27 | $31.94 | $32.61 | $31.82 | $32.48 | $32.48 | 277,661 |
2022-07-26 | $32.01 | $32.05 | $31.63 | $31.63 | $31.63 | 274,909 |
2022-07-25 | $32.72 | $32.80 | $32.46 | $32.61 | $32.61 | 509,321 |
2022-07-22 | $32.65 | $32.84 | $32.17 | $32.38 | $32.38 | 176,218 |
2022-07-21 | $32.01 | $32.64 | $31.98 | $32.60 | $32.60 | 438,563 |
2022-07-20 | $31.94 | $32.16 | $31.63 | $31.90 | $31.90 | 391,383 |
2022-07-19 | $31.64 | $32.13 | $31.64 | $32.07 | $32.07 | 354,327 |
2022-07-18 | $31.07 | $31.28 | $30.70 | $30.76 | $30.76 | 479,331 |
2022-07-15 | $29.88 | $30.35 | $29.71 | $30.32 | $30.32 | 331,037 |
2022-07-14 | $29.79 | $30.14 | $29.46 | $30.08 | $30.08 | 347,360 |
2022-07-13 | $30.20 | $30.72 | $30.11 | $30.55 | $30.55 | 444,147 |
2022-07-12 | $30.54 | $31.09 | $30.54 | $30.76 | $30.76 | 668,698 |
2022-07-11 | $30.41 | $30.50 | $30.17 | $30.23 | $30.23 | 175,840 |
2022-07-08 | $30.89 | $31.22 | $30.78 | $31.09 | $31.09 | 295,402 |
2022-07-07 | $30.51 | $30.96 | $30.51 | $30.95 | $30.95 | 341,366 |
2022-07-06 | $30.10 | $30.42 | $30.01 | $30.33 | $30.33 | 568,911 |
2022-07-05 | $29.45 | $29.94 | $29.35 | $29.94 | $29.94 | 576,809 |
2022-07-01 | $30.17 | $30.54 | $29.91 | $30.54 | $30.54 | 409,344 |
2022-06-30 | $30.06 | $30.54 | $29.91 | $30.45 | $30.45 | 433,306 |
2022-06-29 | $30.97 | $31.19 | $30.75 | $30.87 | $30.87 | 195,801 |
2022-06-28 | $31.55 | $31.69 | $30.94 | $30.95 | $30.95 | 457,115 |
2022-06-27 | $31.71 | $31.84 | $31.47 | $31.59 | $31.59 | 534,671 |
2022-06-24 | $30.98 | $31.74 | $30.98 | $31.74 | $31.74 | 826,178 |
2022-06-23 | $30.53 | $30.63 | $30.19 | $30.62 | $30.62 | 417,135 |
2022-06-22 | $30.78 | $31.50 | $30.73 | $31.22 | $31.22 | 325,065 |
2022-06-21 | $31.52 | $31.68 | $31.40 | $31.45 | $31.45 | 377,762 |
2022-06-17 | $31.06 | $31.19 | $30.71 | $31.01 | $31.01 | 525,620 |
2022-06-16 | $30.84 | $31.26 | $30.64 | $31.01 | $31.01 | 526,972 |
2022-06-15 | $32.04 | $32.40 | $31.42 | $32.17 | $32.17 | 759,187 |
2022-06-14 | $32.13 | $32.19 | $31.43 | $31.74 | $31.74 | 370,599 |
2022-06-13 | $32.27 | $32.58 | $32.07 | $32.19 | $32.19 | 398,269 |
2022-06-10 | $33.59 | $33.67 | $33.27 | $33.35 | $33.35 | 578,772 |
2022-06-09 | $35.19 | $35.24 | $34.29 | $34.29 | $34.29 | 1,692,365 |
2022-06-08 | $36.71 | $36.90 | $36.38 | $36.45 | $35.42 | 1,732,689 |
2022-06-07 | $36.48 | $37.09 | $36.47 | $37.03 | $35.99 | 347,548 |
2022-06-06 | $37.42 | $37.53 | $36.91 | $36.96 | $35.92 | 348,662 |
2022-06-03 | $37.02 | $37.09 | $36.75 | $36.87 | $35.83 | 348,102 |
2022-06-02 | $36.54 | $37.58 | $36.47 | $37.58 | $36.52 | 447,739 |
2022-06-01 | $36.75 | $36.76 | $35.84 | $36.01 | $35.00 | 742,395 |
2022-05-31 | $36.63 | $36.82 | $36.34 | $36.50 | $35.47 | 603,023 |
2022-05-27 | $36.21 | $36.56 | $36.21 | $36.55 | $35.52 | 445,099 |
2022-05-26 | $35.34 | $35.90 | $35.33 | $35.82 | $34.81 | 511,597 |
2022-05-25 | $35.04 | $35.56 | $35.01 | $35.32 | $34.33 | 502,862 |
2022-05-24 | $35.78 | $36.06 | $35.47 | $35.96 | $34.95 | 439,263 |
2022-05-23 | $35.39 | $35.86 | $35.29 | $35.76 | $34.75 | 544,867 |
2022-05-20 | $35.25 | $35.27 | $34.33 | $34.88 | $33.90 | 633,339 |
2022-05-19 | $34.42 | $35.28 | $34.42 | $35.04 | $34.05 | 467,739 |
2022-05-18 | $35.01 | $35.08 | $34.18 | $34.30 | $33.34 | 322,023 |
2022-05-17 | $35.56 | $35.57 | $35.18 | $35.47 | $34.47 | 351,400 |
2022-05-16 | $34.59 | $34.86 | $34.28 | $34.72 | $33.74 | 289,036 |
2022-05-13 | $34.19 | $34.75 | $34.17 | $34.64 | $33.67 | 387,368 |
2022-05-12 | $33.30 | $33.91 | $33.14 | $33.46 | $32.52 | 824,203 |
2022-05-11 | $33.89 | $34.44 | $33.40 | $33.43 | $32.49 | 902,856 |
2022-05-10 | $33.81 | $33.85 | $33.02 | $33.31 | $32.37 | 1,214,883 |
2022-05-09 | $33.09 | $33.28 | $32.44 | $32.77 | $31.85 | 908,416 |
2022-05-06 | $34.24 | $34.35 | $33.75 | $33.96 | $33.00 | 426,594 |
2022-05-05 | $35.69 | $35.72 | $34.37 | $34.67 | $33.69 | 1,397,126 |
2022-05-04 | $35.72 | $36.54 | $35.25 | $36.46 | $35.43 | 598,060 |
2022-05-03 | $35.67 | $35.84 | $35.49 | $35.71 | $34.71 | 549,275 |
2022-05-02 | $35.52 | $35.74 | $34.99 | $35.46 | $34.46 | 657,284 |
2022-04-29 | $36.63 | $36.83 | $35.86 | $35.91 | $34.90 | 554,151 |
2022-04-28 | $36.06 | $36.37 | $35.62 | $36.24 | $35.22 | 1,315,126 |
2022-04-27 | $35.95 | $36.40 | $35.73 | $36.04 | $35.03 | 526,449 |
2022-04-26 | $36.50 | $36.51 | $35.33 | $35.33 | $34.34 | 468,393 |
2022-04-25 | $37.11 | $37.18 | $36.52 | $37.08 | $36.04 | 538,286 |
2022-04-22 | $38.75 | $38.75 | $37.94 | $37.96 | $36.89 | 536,991 |
2022-04-21 | $39.70 | $39.78 | $38.30 | $38.47 | $37.39 | 757,154 |
2022-04-20 | $39.21 | $39.22 | $38.86 | $39.09 | $37.99 | 361,685 |
2022-04-19 | $37.85 | $38.61 | $37.85 | $38.61 | $37.52 | 225,872 |
2022-04-18 | $37.90 | $38.22 | $37.79 | $37.90 | $36.83 | 306,710 |
2022-04-14 | $38.51 | $38.58 | $38.16 | $38.21 | $37.14 | 228,250 |
2022-04-13 | $38.22 | $38.78 | $38.18 | $38.70 | $37.61 | 230,214 |
2022-04-12 | $38.81 | $39.00 | $38.18 | $38.27 | $37.19 | 564,309 |
2022-04-11 | $38.77 | $38.98 | $38.16 | $38.19 | $37.12 | 331,718 |
2022-04-08 | $39.17 | $39.53 | $38.98 | $39.25 | $38.15 | 209,683 |
2022-04-07 | $39.23 | $39.38 | $38.78 | $39.27 | $38.17 | 505,980 |
2022-04-06 | $38.70 | $38.93 | $38.41 | $38.78 | $37.69 | 472,397 |
2022-04-05 | $40.04 | $40.14 | $39.46 | $39.62 | $38.51 | 555,169 |
2022-04-04 | $39.59 | $39.93 | $39.56 | $39.89 | $38.77 | 1,039,049 |
2022-04-01 | $39.59 | $39.77 | $39.43 | $39.74 | $38.62 | 331,122 |
2022-03-31 | $39.41 | $39.50 | $38.78 | $38.85 | $37.76 | 277,709 |
2022-03-30 | $39.90 | $40.26 | $39.82 | $40.07 | $38.94 | 487,834 |
2022-03-29 | $40.43 | $40.58 | $39.97 | $40.36 | $39.22 | 641,265 |
2022-03-28 | $38.39 | $38.92 | $38.36 | $38.91 | $37.82 | 521,826 |
2022-03-25 | $39.11 | $39.13 | $38.47 | $38.85 | $37.76 | 300,211 |
2022-03-24 | $39.03 | $39.22 | $38.87 | $39.12 | $38.02 | 383,122 |
2022-03-23 | $38.97 | $39.32 | $38.88 | $39.13 | $38.03 | 288,138 |
2022-03-22 | $39.89 | $40.12 | $39.64 | $39.90 | $38.78 | 405,248 |
2022-03-21 | $39.75 | $39.88 | $39.33 | $39.47 | $38.36 | 311,405 |
2022-03-18 | $39.25 | $40.10 | $39.16 | $40.05 | $38.92 | 855,155 |
2022-03-17 | $39.23 | $39.84 | $39.22 | $39.65 | $38.53 | 833,030 |
2022-03-16 | $38.77 | $39.96 | $38.73 | $39.94 | $38.82 | 507,009 |
2022-03-15 | $37.30 | $37.58 | $36.96 | $37.46 | $36.41 | 1,286,084 |
2022-03-14 | $37.30 | $38.00 | $37.06 | $37.23 | $36.18 | 837,187 |
2022-03-11 | $36.83 | $36.88 | $35.96 | $35.99 | $34.98 | 1,437,293 |
2022-03-10 | $35.73 | $36.35 | $35.65 | $36.11 | $35.09 | 1,298,369 |
2022-03-09 | $35.75 | $36.64 | $35.45 | $36.11 | $35.09 | 1,175,875 |
2022-03-08 | $34.30 | $35.27 | $33.50 | $34.20 | $33.24 | 793,404 |
2022-03-07 | $34.61 | $34.66 | $32.93 | $33.11 | $32.18 | 1,222,217 |
2022-03-04 | $34.24 | $34.61 | $33.99 | $34.38 | $33.41 | 806,044 |
2022-03-03 | $36.51 | $36.51 | $35.42 | $35.61 | $34.61 | 525,081 |
2022-03-02 | $36.62 | $37.11 | $36.39 | $36.88 | $35.84 | 755,118 |
2022-03-01 | $37.46 | $37.58 | $36.04 | $36.36 | $35.34 | 624,041 |
2022-02-28 | $37.69 | $38.48 | $37.52 | $37.82 | $36.76 | 404,189 |
2022-02-25 | $38.26 | $38.92 | $38.14 | $38.88 | $37.79 | 733,546 |
2022-02-24 | $36.08 | $38.04 | $36.08 | $37.90 | $36.83 | 958,216 |
2022-02-23 | $39.29 | $39.36 | $38.18 | $38.32 | $37.24 | 1,429,956 |
2022-02-22 | $39.19 | $39.55 | $38.60 | $39.00 | $37.90 | 868,072 |
2022-02-18 | $39.97 | $40.03 | $39.40 | $39.58 | $38.47 | 819,740 |
2022-02-17 | $40.74 | $40.80 | $40.09 | $40.17 | $39.04 | 707,062 |
2022-02-16 | $41.36 | $41.86 | $41.20 | $41.78 | $40.60 | 356,674 |
2022-02-15 | $41.40 | $41.95 | $41.39 | $41.82 | $40.64 | 287,429 |
2022-02-14 | $40.57 | $40.70 | $40.06 | $40.45 | $39.31 | 429,772 |
2022-02-11 | $42.19 | $42.34 | $40.80 | $40.90 | $39.75 | 719,861 |
2022-02-10 | $42.03 | $42.85 | $41.81 | $41.95 | $40.77 | 325,184 |
2022-02-09 | $43.31 | $43.57 | $43.25 | $43.57 | $42.34 | 353,820 |
2022-02-08 | $42.10 | $42.51 | $41.88 | $42.48 | $41.28 | 235,602 |
2022-02-07 | $42.36 | $42.56 | $42.19 | $42.34 | $41.15 | 332,123 |
2022-02-04 | $42.16 | $42.56 | $41.90 | $42.30 | $41.11 | 468,298 |
2022-02-03 | $42.79 | $42.96 | $42.33 | $42.42 | $41.23 | 484,094 |
2022-02-02 | $43.26 | $43.41 | $43.02 | $43.28 | $42.06 | 295,257 |
2022-02-01 | $42.73 | $42.86 | $42.29 | $42.82 | $41.62 | 535,097 |
2022-01-31 | $41.63 | $42.31 | $41.60 | $42.21 | $41.02 | 446,827 |
2022-01-28 | $40.53 | $41.28 | $40.30 | $41.23 | $40.07 | 425,438 |
2022-01-27 | $41.44 | $41.64 | $40.76 | $40.88 | $39.73 | 422,658 |
2022-01-26 | $42.05 | $42.37 | $41.11 | $41.50 | $40.33 | 845,180 |
2022-01-25 | $41.04 | $41.68 | $40.68 | $41.28 | $40.12 | 2,032,062 |
2022-01-24 | $40.73 | $41.65 | $40.03 | $41.55 | $40.38 | 1,537,666 |
2022-01-21 | $43.00 | $43.07 | $42.37 | $42.38 | $41.19 | 578,601 |
2022-01-20 | $43.86 | $44.26 | $43.14 | $43.18 | $41.97 | 521,696 |
2022-01-19 | $44.10 | $44.16 | $43.64 | $43.73 | $42.50 | 289,354 |
2022-01-18 | $43.63 | $43.79 | $43.29 | $43.39 | $42.17 | 436,087 |
2022-01-14 | $45.04 | $45.28 | $44.69 | $44.96 | $43.70 | 314,788 |
2022-01-13 | $46.48 | $46.49 | $45.83 | $45.89 | $44.60 | 803,926 |
2022-01-12 | $46.06 | $46.35 | $45.98 | $46.33 | $45.03 | 310,432 |
2022-01-11 | $44.94 | $45.63 | $44.75 | $45.63 | $44.35 | 303,734 |
2022-01-10 | $44.72 | $44.79 | $44.28 | $44.73 | $43.47 | 474,387 |
2022-01-07 | $45.93 | $46.06 | $45.51 | $45.92 | $44.63 | 620,943 |
2022-01-06 | $45.94 | $46.12 | $45.69 | $45.90 | $44.61 | 579,085 |
2022-01-05 | $46.90 | $46.97 | $46.11 | $46.13 | $44.83 | 389,951 |
2022-01-04 | $46.98 | $47.14 | $46.80 | $46.99 | $45.67 | 280,362 |
2022-01-03 | $46.70 | $46.79 | $46.43 | $46.76 | $45.44 | 393,337 |
2021-12-31 | $46.47 | $46.59 | $46.22 | $46.33 | $45.03 | 192,098 |
2021-12-30 | $46.62 | $46.74 | $46.35 | $46.42 | $45.11 | 727,051 |
2021-12-29 | $46.73 | $46.95 | $46.66 | $46.92 | $45.40 | 227,573 |
2021-12-28 | $46.62 | $46.77 | $46.56 | $46.73 | $45.22 | 214,971 |
2021-12-27 | $45.98 | $46.35 | $45.96 | $46.35 | $44.85 | 226,090 |
2021-12-23 | $45.25 | $45.84 | $45.25 | $45.75 | $44.27 | 342,126 |
2021-12-22 | $44.60 | $45.13 | $44.53 | $45.10 | $43.64 | 370,260 |
2021-12-21 | $44.22 | $44.59 | $44.08 | $44.53 | $43.09 | 603,720 |
2021-12-20 | $43.89 | $44.00 | $43.62 | $43.97 | $42.55 | 1,355,047 |
2021-12-17 | $44.10 | $44.38 | $43.86 | $44.00 | $42.58 | 669,400 |
2021-12-16 | $45.07 | $45.07 | $44.49 | $44.73 | $43.28 | 569,103 |
2021-12-15 | $44.20 | $44.93 | $43.87 | $44.83 | $43.38 | 416,304 |
2021-12-14 | $44.18 | $44.36 | $43.72 | $43.95 | $42.53 | 317,814 |
2021-12-13 | $45.12 | $45.15 | $44.58 | $44.69 | $43.24 | 355,620 |
2021-12-10 | $46.31 | $46.41 | $46.11 | $46.31 | $43.64 | 206,069 |
2021-12-09 | $46.42 | $46.46 | $46.20 | $46.27 | $43.60 | 262,622 |
2021-12-08 | $46.61 | $46.75 | $46.40 | $46.69 | $43.99 | 238,041 |
2021-12-07 | $46.04 | $46.42 | $46.04 | $46.42 | $43.74 | 333,227 |
2021-12-06 | $45.23 | $45.48 | $45.01 | $45.35 | $42.73 | 373,719 |
2021-12-03 | $45.13 | $45.14 | $44.25 | $44.42 | $41.85 | 881,411 |
2021-12-02 | $45.03 | $45.66 | $44.99 | $45.38 | $42.76 | 449,110 |
2021-12-01 | $45.64 | $45.96 | $44.65 | $44.65 | $42.07 | 1,004,118 |
2021-11-30 | $45.57 | $45.83 | $44.50 | $45.06 | $42.46 | 1,006,078 |
2021-11-29 | $45.42 | $45.58 | $45.12 | $45.44 | $42.82 | 521,233 |
2021-11-26 | $44.98 | $45.04 | $44.40 | $44.57 | $42.00 | 248,335 |
2021-11-24 | $45.81 | $46.20 | $45.81 | $46.17 | $43.50 | 247,740 |
2021-11-23 | $46.94 | $47.06 | $46.29 | $46.54 | $43.85 | 491,424 |
2021-11-22 | $47.57 | $47.84 | $47.27 | $47.33 | $44.60 | 323,406 |
2021-11-19 | $47.91 | $48.01 | $47.70 | $47.73 | $44.97 | 263,676 |
2021-11-18 | $48.33 | $48.42 | $48.02 | $48.40 | $45.60 | 339,263 |
2021-11-17 | $48.34 | $48.55 | $48.30 | $48.55 | $45.75 | 272,250 |
2021-11-16 | $48.43 | $48.66 | $48.43 | $48.51 | $45.71 | 243,501 |
2021-11-15 | $48.96 | $48.96 | $48.64 | $48.65 | $45.84 | 178,780 |
2021-11-12 | $48.69 | $48.87 | $48.62 | $48.67 | $45.86 | 130,414 |
2021-11-11 | $48.51 | $48.60 | $48.38 | $48.45 | $45.65 | 107,241 |
2021-11-10 | $48.52 | $48.58 | $47.88 | $47.95 | $45.18 | 344,853 |
2021-11-09 | $49.13 | $49.14 | $48.70 | $48.88 | $46.06 | 174,186 |
2021-11-08 | $48.76 | $49.00 | $48.75 | $48.91 | $46.09 | 137,646 |
2021-11-05 | $48.78 | $48.91 | $48.67 | $48.88 | $46.06 | 173,304 |
2021-11-04 | $48.66 | $48.77 | $48.54 | $48.75 | $45.93 | 154,462 |
2021-11-03 | $48.29 | $48.93 | $48.16 | $48.86 | $46.04 | 209,525 |
2021-11-02 | $48.21 | $48.34 | $48.08 | $48.10 | $45.32 | 169,823 |
2021-11-01 | $48.13 | $48.36 | $48.03 | $48.36 | $45.57 | 243,726 |
2021-10-29 | $47.83 | $47.94 | $47.64 | $47.91 | $45.14 | 655,614 |
2021-10-28 | $47.97 | $48.44 | $47.92 | $48.42 | $45.62 | 584,859 |
2021-10-27 | $48.24 | $48.43 | $48.03 | $48.10 | $45.32 | 379,951 |
2021-10-26 | $48.45 | $48.47 | $48.11 | $48.29 | $45.50 | 303,374 |
2021-10-25 | $48.21 | $48.29 | $48.02 | $48.13 | $45.35 | 515,661 |
2021-10-22 | $48.59 | $48.78 | $48.47 | $48.75 | $45.93 | 344,553 |
2021-10-21 | $47.85 | $48.08 | $47.77 | $48.05 | $45.27 | 750,972 |
2021-10-20 | $47.64 | $47.82 | $47.27 | $47.77 | $45.01 | 266,457 |
2021-10-19 | $47.52 | $47.66 | $47.45 | $47.60 | $44.85 | 148,560 |
2021-10-18 | $47.05 | $47.15 | $46.96 | $47.08 | $44.36 | 199,244 |
2021-10-15 | $47.20 | $47.40 | $47.12 | $47.36 | $44.62 | 560,411 |
2021-10-14 | $46.73 | $46.91 | $46.62 | $46.89 | $44.18 | 1,077,457 |
2021-10-13 | $45.66 | $46.23 | $45.62 | $46.17 | $43.50 | 532,750 |
2021-10-12 | $45.01 | $45.23 | $44.83 | $45.07 | $42.47 | 495,145 |
2021-10-11 | $44.63 | $44.86 | $44.40 | $44.43 | $41.86 | 1,102,432 |
2021-10-08 | $45.05 | $45.07 | $44.80 | $44.93 | $42.33 | 1,106,288 |
2021-10-07 | $44.89 | $45.22 | $44.89 | $45.05 | $42.45 | 290,044 |
2021-10-06 | $44.40 | $44.54 | $44.07 | $44.47 | $41.90 | 170,550 |
2021-10-05 | $44.67 | $45.37 | $44.67 | $45.11 | $42.50 | 212,411 |
2021-10-04 | $45.26 | $45.28 | $44.68 | $44.85 | $42.26 | 446,824 |
2021-10-01 | $45.07 | $45.42 | $44.79 | $45.30 | $42.68 | 403,822 |
2021-09-30 | $44.96 | $45.20 | $44.66 | $44.85 | $42.26 | 810,380 |
2021-09-29 | $44.97 | $45.00 | $44.56 | $44.65 | $42.07 | 557,457 |
2021-09-28 | $45.43 | $45.45 | $44.91 | $45.11 | $42.50 | 429,547 |
2021-09-27 | $46.23 | $46.40 | $46.11 | $46.25 | $43.58 | 156,671 |
2021-09-24 | $46.51 | $46.71 | $46.50 | $46.64 | $43.95 | 666,160 |
2021-09-23 | $46.95 | $47.41 | $46.95 | $47.28 | $44.55 | 166,247 |
2021-09-22 | $46.19 | $46.68 | $46.18 | $46.20 | $43.53 | 336,755 |
2021-09-21 | $46.00 | $46.05 | $45.61 | $45.61 | $42.98 | 139,274 |
2021-09-20 | $45.46 | $45.79 | $45.27 | $45.68 | $43.04 | 263,887 |
2021-09-17 | $47.61 | $47.61 | $46.83 | $47.02 | $44.30 | 353,064 |
2021-09-16 | $47.84 | $48.02 | $47.65 | $48.01 | $45.24 | 241,332 |
2021-09-15 | $47.66 | $47.87 | $47.47 | $47.87 | $45.11 | 239,239 |
2021-09-14 | $47.96 | $48.02 | $47.62 | $47.78 | $45.02 | 338,570 |
2021-09-13 | $47.74 | $47.75 | $47.47 | $47.69 | $44.94 | 202,083 |
2021-09-10 | $48.07 | $48.10 | $47.63 | $47.63 | $44.88 | 352,938 |
2021-09-09 | $47.89 | $48.13 | $47.72 | $47.73 | $44.97 | 247,057 |
2021-09-08 | $47.92 | $47.98 | $47.58 | $47.64 | $44.89 | 249,090 |
2021-09-07 | $48.57 | $48.70 | $48.37 | $48.47 | $45.67 | 179,610 |
2021-09-03 | $48.71 | $48.87 | $48.61 | $48.68 | $45.87 | 244,832 |
2021-09-02 | $48.67 | $48.93 | $48.67 | $48.93 | $46.10 | 320,764 |
2021-09-01 | $47.98 | $48.37 | $47.95 | $48.20 | $45.42 | 229,468 |
2021-08-31 | $48.10 | $48.10 | $47.74 | $47.91 | $45.14 | 395,076 |
2021-08-30 | $48.13 | $48.37 | $48.07 | $48.33 | $45.54 | 369,025 |
2021-08-27 | $47.55 | $48.24 | $47.55 | $48.19 | $45.41 | 257,618 |
2021-08-26 | $47.63 | $47.75 | $47.51 | $47.56 | $44.81 | 500,830 |
2021-08-25 | $47.74 | $47.94 | $47.65 | $47.85 | $45.09 | 123,830 |
2021-08-24 | $47.61 | $47.85 | $47.56 | $47.76 | $45.00 | 261,250 |
2021-08-23 | $47.29 | $47.82 | $47.29 | $47.63 | $44.88 | 362,501 |
2021-08-20 | $46.60 | $47.18 | $46.59 | $47.18 | $44.46 | 300,701 |
2021-08-19 | $46.41 | $46.59 | $46.28 | $46.53 | $43.84 | 585,152 |
2021-08-18 | $47.58 | $47.70 | $47.31 | $47.36 | $44.62 | 450,124 |
2021-08-17 | $47.90 | $47.96 | $47.35 | $47.62 | $44.87 | 559,085 |
2021-08-16 | $48.16 | $48.19 | $47.92 | $48.15 | $45.37 | 205,831 |
2021-08-13 | $48.76 | $49.00 | $48.71 | $48.97 | $46.14 | 98,015 |
2021-08-12 | $48.56 | $48.68 | $48.48 | $48.64 | $45.83 | 116,416 |
2021-08-11 | $48.46 | $48.72 | $48.46 | $48.64 | $45.83 | 464,882 |
2021-08-10 | $48.18 | $48.24 | $48.08 | $48.19 | $45.41 | 172,181 |
2021-08-09 | $48.11 | $48.19 | $48.04 | $48.12 | $45.34 | 99,233 |
2021-08-06 | $48.54 | $48.63 | $48.19 | $48.28 | $45.49 | 327,976 |
2021-08-05 | $48.95 | $49.00 | $48.78 | $48.86 | $46.04 | 118,657 |
2021-08-04 | $49.10 | $49.14 | $48.84 | $48.89 | $46.07 | 85,059 |
2021-08-03 | $48.57 | $48.81 | $48.39 | $48.71 | $45.90 | 813,183 |
2021-08-02 | $48.77 | $48.88 | $48.45 | $48.55 | $45.75 | 408,605 |
2021-07-30 | $48.63 | $48.67 | $48.29 | $48.41 | $45.61 | 150,548 |
2021-07-29 | $48.87 | $48.97 | $48.80 | $48.85 | $46.03 | 119,851 |
2021-07-28 | $48.27 | $48.51 | $48.04 | $48.37 | $45.58 | 710,110 |
2021-07-27 | $48.61 | $48.61 | $48.23 | $48.50 | $45.70 | 218,865 |
2021-07-26 | $48.47 | $48.71 | $48.47 | $48.69 | $45.88 | 138,328 |
2021-07-23 | $48.02 | $48.30 | $47.91 | $48.13 | $45.35 | 460,686 |
2021-07-22 | $47.74 | $47.76 | $47.48 | $47.63 | $44.88 | 130,836 |
2021-07-21 | $46.80 | $47.26 | $46.80 | $47.21 | $44.48 | 502,161 |
2021-07-20 | $45.74 | $46.35 | $45.73 | $46.26 | $43.59 | 650,536 |
2021-07-19 | $46.23 | $46.30 | $45.90 | $46.13 | $43.47 | 280,337 |
2021-07-16 | $47.29 | $47.32 | $46.81 | $46.88 | $44.17 | 158,072 |
2021-07-15 | $47.36 | $47.51 | $47.06 | $47.35 | $44.62 | 160,104 |
2021-07-14 | $47.74 | $47.81 | $47.66 | $47.73 | $44.97 | 122,024 |
2021-07-13 | $47.54 | $47.75 | $47.45 | $47.53 | $44.78 | 785,529 |
2021-07-12 | $47.43 | $47.71 | $47.41 | $47.63 | $44.88 | 205,255 |
2021-07-09 | $46.92 | $47.32 | $46.85 | $47.27 | $44.54 | 1,031,332 |
2021-07-08 | $46.71 | $46.83 | $46.45 | $46.70 | $44.00 | 491,245 |
2021-07-07 | $47.02 | $47.31 | $46.94 | $47.21 | $44.48 | 401,711 |
2021-07-06 | $47.17 | $47.18 | $46.46 | $46.73 | $44.03 | 312,018 |
2021-07-02 | $46.67 | $47.04 | $46.55 | $47.03 | $44.31 | 1,386,952 |
2021-07-01 | $46.39 | $46.63 | $46.25 | $46.59 | $43.90 | 736,814 |
2021-06-30 | $46.43 | $46.62 | $46.17 | $46.40 | $43.72 | 339,565 |
2021-06-29 | $46.70 | $46.80 | $46.56 | $46.71 | $44.01 | 160,561 |
2021-06-28 | $46.66 | $46.66 | $46.26 | $46.39 | $43.71 | 279,999 |
2021-06-25 | $46.82 | $47.13 | $46.82 | $47.03 | $44.31 | 209,073 |
2021-06-24 | $46.82 | $47.02 | $46.77 | $46.92 | $44.21 | 75,607 |
2021-06-23 | $46.45 | $46.53 | $46.10 | $46.21 | $43.54 | 147,406 |
2021-06-22 | $46.23 | $46.84 | $46.09 | $46.64 | $43.95 | 122,105 |
2021-06-21 | $46.16 | $46.61 | $46.12 | $46.52 | $43.83 | 85,991 |
2021-06-18 | $45.74 | $45.81 | $45.44 | $45.66 | $43.02 | 191,747 |
2021-06-17 | $46.76 | $46.90 | $46.25 | $46.57 | $43.88 | 181,405 |
2021-06-16 | $47.75 | $47.93 | $47.25 | $47.42 | $44.68 | 265,639 |
2021-06-15 | $48.11 | $48.11 | $47.85 | $48.03 | $45.26 | 181,197 |
2021-06-14 | $47.94 | $48.16 | $47.76 | $48.14 | $45.36 | 187,390 |
2021-06-11 | $48.10 | $48.18 | $47.88 | $48.18 | $45.40 | 219,179 |
2021-06-10 | $47.98 | $48.29 | $47.94 | $48.28 | $45.49 | 144,346 |
2021-06-09 | $49.35 | $49.35 | $49.19 | $49.29 | $45.39 | 290,008 |
2021-06-08 | $49.38 | $49.46 | $49.19 | $49.39 | $45.48 | 124,942 |
2021-06-07 | $49.33 | $49.33 | $49.08 | $49.20 | $45.30 | 96,890 |
2021-06-04 | $49.03 | $49.36 | $48.95 | $49.32 | $45.41 | 90,624 |
2021-06-03 | $48.78 | $48.88 | $48.64 | $48.83 | $44.96 | 67,236 |
2021-06-02 | $49.04 | $49.26 | $48.96 | $49.19 | $45.29 | 97,210 |
2021-06-01 | $49.21 | $49.30 | $49.04 | $49.12 | $45.23 | 182,621 |
2021-05-28 | $48.37 | $48.65 | $48.31 | $48.47 | $44.63 | 185,642 |
2021-05-27 | $48.32 | $48.56 | $48.25 | $48.45 | $44.61 | 152,484 |
2021-05-26 | $47.90 | $48.05 | $47.77 | $47.88 | $44.09 | 179,723 |
2021-05-25 | $48.67 | $48.74 | $48.43 | $48.54 | $44.70 | 1,335,427 |
2021-05-24 | $47.98 | $48.30 | $47.98 | $48.22 | $44.40 | 248,074 |
2021-05-21 | $48.21 | $48.24 | $47.93 | $48.08 | $44.27 | 98,261 |
2021-05-20 | $47.78 | $48.35 | $47.73 | $48.24 | $44.42 | 233,255 |
2021-05-19 | $47.11 | $47.35 | $46.86 | $47.11 | $43.38 | 211,657 |
2021-05-18 | $48.37 | $48.41 | $48.15 | $48.23 | $44.41 | 250,102 |
2021-05-17 | $47.71 | $47.95 | $47.58 | $47.90 | $44.11 | 151,080 |
2021-05-14 | $47.77 | $48.39 | $47.75 | $48.36 | $44.53 | 152,948 |
2021-05-13 | $46.71 | $47.34 | $46.68 | $47.22 | $43.48 | 203,199 |
2021-05-12 | $47.00 | $47.26 | $46.41 | $46.50 | $42.82 | 163,223 |
2021-05-11 | $47.03 | $47.45 | $46.96 | $47.13 | $43.40 | 290,566 |
2021-05-10 | $48.35 | $48.45 | $47.88 | $47.95 | $44.15 | 296,180 |
2021-05-07 | $47.80 | $48.48 | $47.73 | $48.46 | $44.62 | 190,328 |
2021-05-06 | $47.14 | $47.59 | $46.88 | $47.54 | $43.77 | 134,548 |
2021-05-05 | $46.90 | $47.25 | $46.68 | $47.14 | $43.41 | 261,900 |
2021-05-04 | $46.23 | $46.42 | $45.74 | $46.03 | $42.38 | 464,255 |
2021-05-03 | $46.91 | $47.27 | $46.79 | $47.15 | $43.42 | 256,691 |
2021-04-30 | $47.00 | $47.03 | $46.30 | $46.42 | $42.74 | 281,586 |
2021-04-29 | $48.01 | $48.01 | $47.21 | $47.53 | $43.77 | 118,735 |
2021-04-28 | $47.29 | $47.71 | $47.26 | $47.63 | $43.86 | 98,930 |
2021-04-27 | $47.50 | $47.99 | $47.48 | $47.92 | $44.12 | 104,443 |
2021-04-26 | $47.61 | $47.69 | $47.53 | $47.63 | $43.86 | 135,103 |
2021-04-23 | $47.15 | $47.65 | $47.15 | $47.58 | $43.81 | 65,530 |
2021-04-22 | $47.20 | $47.20 | $46.80 | $46.98 | $43.26 | 171,887 |
2021-04-21 | $46.55 | $47.50 | $46.55 | $47.46 | $43.70 | 121,816 |
2021-04-20 | $47.12 | $47.12 | $46.45 | $46.64 | $42.95 | 228,952 |
2021-04-19 | $48.22 | $48.25 | $47.77 | $47.92 | $44.12 | 159,595 |
2021-04-16 | $47.89 | $48.33 | $47.81 | $48.33 | $44.50 | 226,136 |
2021-04-15 | $47.22 | $47.42 | $47.15 | $47.39 | $43.64 | 163,129 |
2021-04-14 | $46.89 | $47.06 | $46.79 | $46.88 | $43.17 | 1,143,450 |
2021-04-13 | $46.69 | $47.13 | $46.66 | $47.07 | $43.34 | 326,263 |
2021-04-12 | $46.46 | $46.52 | $46.24 | $46.34 | $42.67 | 257,401 |
2021-04-09 | $46.70 | $47.09 | $46.70 | $47.09 | $43.36 | 67,801 |
2021-04-08 | $46.60 | $46.78 | $46.48 | $46.73 | $43.03 | 91,511 |
2021-04-07 | $46.09 | $46.23 | $45.98 | $46.18 | $42.52 | 82,274 |
2021-04-06 | $45.71 | $45.99 | $45.70 | $45.93 | $42.29 | 121,216 |
2021-04-05 | $45.57 | $46.29 | $45.54 | $46.22 | $42.56 | 196,953 |
2021-04-01 | $45.06 | $45.41 | $44.93 | $45.25 | $41.67 | 283,937 |
2021-03-31 | $44.70 | $44.87 | $44.53 | $44.56 | $41.03 | 242,554 |
2021-03-30 | $44.41 | $44.76 | $44.40 | $44.64 | $41.10 | 58,606 |
2021-03-29 | $44.52 | $44.59 | $44.26 | $44.45 | $40.93 | 162,711 |
2021-03-26 | $44.64 | $45.22 | $44.64 | $45.18 | $41.60 | 138,364 |
2021-03-25 | $44.13 | $44.57 | $43.95 | $44.49 | $40.97 | 119,321 |
2021-03-24 | $44.54 | $44.78 | $44.41 | $44.41 | $40.89 | 177,875 |
2021-03-23 | $44.49 | $44.65 | $44.10 | $44.18 | $40.68 | 296,166 |
2021-03-22 | $44.94 | $45.05 | $44.84 | $44.87 | $41.32 | 109,856 |
2021-03-19 | $44.54 | $44.72 | $44.28 | $44.61 | $41.08 | 199,141 |
2021-03-18 | $44.89 | $45.10 | $44.57 | $44.61 | $41.08 | 164,201 |
2021-03-17 | $44.85 | $45.44 | $44.84 | $45.35 | $41.76 | 74,275 |
2021-03-16 | $45.10 | $45.20 | $44.87 | $45.12 | $41.55 | 121,593 |
2021-03-15 | $44.82 | $44.98 | $44.56 | $44.93 | $41.37 | 127,558 |
2021-03-12 | $44.65 | $45.17 | $44.65 | $45.14 | $41.56 | 151,988 |
2021-03-11 | $44.76 | $45.20 | $44.68 | $45.11 | $41.54 | 89,205 |
2021-03-10 | $44.17 | $44.38 | $44.00 | $44.33 | $40.82 | 183,773 |
2021-03-09 | $43.61 | $44.04 | $43.58 | $43.96 | $40.48 | 115,180 |
2021-03-08 | $42.78 | $43.37 | $42.78 | $43.00 | $39.59 | 125,938 |
2021-03-05 | $42.78 | $42.82 | $42.21 | $42.80 | $39.41 | 209,013 |
2021-03-04 | $43.18 | $43.33 | $42.38 | $42.68 | $39.30 | 375,749 |
2021-03-03 | $43.39 | $43.55 | $43.16 | $43.23 | $39.81 | 202,399 |
2021-03-02 | $43.39 | $43.69 | $43.27 | $43.48 | $40.04 | 84,405 |
2021-03-01 | $42.72 | $43.11 | $42.66 | $43.06 | $39.65 | 360,546 |
2021-02-26 | $42.64 | $42.64 | $41.86 | $42.02 | $38.69 | 350,056 |
2021-02-25 | $43.71 | $43.85 | $42.73 | $42.73 | $39.35 | 168,735 |
2021-02-24 | $42.95 | $43.45 | $42.87 | $43.37 | $39.94 | 174,568 |
2021-02-23 | $42.74 | $43.00 | $42.28 | $42.92 | $39.52 | 163,286 |
2021-02-22 | $43.14 | $43.30 | $42.91 | $42.96 | $39.56 | 168,548 |
2021-02-19 | $43.07 | $43.35 | $43.06 | $43.18 | $39.76 | 353,280 |
2021-02-18 | $42.55 | $42.84 | $42.33 | $42.77 | $39.38 | 136,519 |
2021-02-17 | $42.78 | $42.78 | $42.40 | $42.59 | $39.22 | 109,403 |
2021-02-16 | $43.28 | $43.33 | $43.06 | $43.12 | $39.70 | 148,842 |
2021-02-12 | $42.51 | $42.89 | $42.51 | $42.85 | $39.46 | 186,245 |
2021-02-11 | $42.46 | $42.59 | $42.27 | $42.59 | $39.22 | 201,148 |
2021-02-10 | $42.55 | $42.55 | $41.97 | $42.24 | $38.89 | 80,933 |
2021-02-09 | $42.10 | $42.42 | $42.05 | $42.36 | $39.01 | 373,658 |
2021-02-08 | $42.05 | $42.14 | $41.93 | $41.97 | $38.65 | 249,361 |
2021-02-05 | $41.79 | $41.96 | $41.61 | $41.91 | $38.59 | 100,295 |
2021-02-04 | $41.66 | $41.89 | $41.61 | $41.88 | $38.56 | 121,814 |
2021-02-03 | $41.82 | $41.99 | $41.62 | $41.92 | $38.60 | 161,448 |
2021-02-02 | $41.43 | $41.80 | $41.26 | $41.70 | $38.40 | 182,306 |
2021-02-01 | $41.31 | $41.41 | $41.11 | $41.30 | $38.03 | 248,713 |
2021-01-29 | $41.37 | $41.39 | $40.52 | $40.69 | $37.47 | 263,080 |
2021-01-28 | $41.47 | $41.74 | $41.36 | $41.38 | $38.10 | 332,300 |
2021-01-27 | $41.31 | $42.09 | $40.93 | $41.35 | $38.08 | 640,887 |
2021-01-26 | $42.31 | $42.33 | $42.06 | $42.26 | $38.91 | 140,897 |
2021-01-25 | $41.90 | $42.18 | $41.56 | $42.18 | $38.84 | 164,457 |
2021-01-22 | $42.05 | $42.25 | $41.99 | $42.14 | $38.80 | 228,757 |
2021-01-21 | $42.08 | $42.27 | $41.89 | $42.26 | $38.91 | 244,598 |
2021-01-20 | $41.54 | $41.84 | $41.53 | $41.75 | $38.44 | 65,018 |
2021-01-19 | $41.37 | $41.44 | $41.16 | $41.36 | $38.08 | 125,555 |
2021-01-15 | $41.15 | $41.22 | $40.80 | $40.92 | $37.68 | 137,105 |
2021-01-14 | $41.50 | $41.85 | $41.50 | $41.67 | $38.37 | 184,596 |
2021-01-13 | $41.45 | $41.58 | $41.25 | $41.31 | $38.04 | 210,669 |
2021-01-12 | $41.42 | $41.82 | $41.29 | $41.73 | $38.43 | 207,687 |
2021-01-11 | $41.12 | $41.34 | $41.06 | $41.19 | $37.93 | 188,018 |
2021-01-08 | $41.95 | $42.03 | $41.53 | $41.93 | $38.61 | 241,623 |
2021-01-07 | $41.54 | $41.82 | $41.46 | $41.72 | $38.42 | 330,004 |
2021-01-06 | $41.06 | $42.16 | $40.91 | $41.73 | $38.43 | 752,102 |
2021-01-05 | $40.42 | $41.07 | $40.42 | $40.89 | $37.65 | 518,492 |
2021-01-04 | $40.97 | $40.97 | $40.03 | $40.30 | $37.11 | 206,682 |
2020-12-31 | $40.26 | $40.26 | $39.64 | $39.80 | $36.65 | 295,707 |
2020-12-30 | $40.52 | $40.65 | $40.10 | $40.19 | $37.01 | 119,966 |
2020-12-29 | $40.66 | $40.72 | $40.38 | $40.49 | $37.28 | 133,132 |
2020-12-28 | $40.02 | $40.18 | $39.89 | $39.98 | $36.81 | 69,038 |
2020-12-24 | $39.75 | $39.85 | $39.61 | $39.85 | $36.69 | 43,966 |
2020-12-23 | $39.54 | $39.72 | $39.44 | $39.67 | $36.53 | 124,562 |
2020-12-22 | $39.34 | $39.37 | $39.17 | $39.31 | $36.20 | 62,103 |
2020-12-21 | $39.24 | $39.68 | $38.91 | $39.60 | $36.46 | 194,709 |
2020-12-18 | $40.04 | $40.08 | $39.89 | $40.06 | $36.89 | 60,373 |
2020-12-17 | $40.12 | $40.24 | $39.91 | $39.99 | $36.82 | 122,765 |
2020-12-16 | $39.66 | $39.80 | $39.48 | $39.74 | $36.59 | 100,568 |
2020-12-15 | $39.46 | $39.78 | $39.43 | $39.77 | $36.62 | 262,903 |
2020-12-14 | $39.56 | $39.68 | $39.18 | $39.37 | $36.25 | 568,551 |
2020-12-11 | $39.35 | $39.52 | $39.24 | $39.52 | $36.12 | 123,773 |
2020-12-10 | $39.45 | $39.88 | $39.44 | $39.64 | $36.23 | 206,921 |
2020-12-09 | $40.00 | $40.03 | $39.57 | $39.79 | $36.37 | 52,471 |
2020-12-08 | $39.58 | $39.96 | $39.58 | $39.95 | $36.51 | 138,051 |
2020-12-07 | $40.03 | $40.16 | $39.69 | $39.77 | $36.35 | 291,959 |
2020-12-04 | $39.76 | $39.93 | $39.74 | $39.86 | $36.43 | 182,150 |
2020-12-03 | $39.64 | $39.87 | $39.51 | $39.61 | $36.20 | 102,734 |
2020-12-02 | $39.50 | $39.76 | $39.48 | $39.70 | $36.28 | 176,001 |
2020-12-01 | $39.50 | $39.81 | $39.47 | $39.80 | $36.38 | 284,997 |
2020-11-30 | $39.86 | $39.88 | $38.87 | $38.91 | $35.56 | 201,336 |
2020-11-27 | $39.74 | $39.98 | $39.74 | $39.88 | $36.45 | 80,179 |
2020-11-25 | $39.58 | $39.96 | $39.50 | $39.92 | $36.49 | 187,032 |
2020-11-24 | $39.25 | $39.65 | $39.21 | $39.63 | $36.22 | 215,423 |
2020-11-23 | $39.13 | $39.25 | $38.77 | $38.95 | $35.60 | 90,273 |
2020-11-20 | $39.05 | $39.20 | $39.01 | $39.08 | $35.72 | 213,057 |
2020-11-19 | $38.90 | $39.20 | $38.69 | $39.16 | $35.79 | 184,571 |
2020-11-18 | $39.05 | $39.19 | $38.76 | $38.85 | $35.51 | 41,558 |
2020-11-17 | $38.84 | $39.07 | $38.73 | $38.99 | $35.64 | 62,847 |
2020-11-16 | $38.72 | $38.90 | $38.55 | $38.79 | $35.45 | 70,211 |
2020-11-13 | $38.02 | $38.31 | $38.02 | $38.30 | $35.00 | 124,262 |
2020-11-12 | $38.35 | $38.47 | $37.77 | $37.88 | $34.62 | 165,791 |
2020-11-11 | $38.33 | $38.49 | $38.28 | $38.39 | $35.09 | 108,268 |
2020-11-10 | $38.29 | $38.43 | $37.96 | $38.02 | $34.75 | 201,475 |
2020-11-09 | $38.73 | $38.73 | $38.08 | $38.08 | $34.80 | 212,633 |
2020-11-06 | $37.05 | $37.27 | $36.91 | $37.07 | $33.88 | 126,213 |
2020-11-05 | $36.69 | $36.99 | $36.60 | $36.77 | $33.61 | 73,933 |
2020-11-04 | $35.54 | $36.03 | $35.35 | $35.68 | $32.61 | 84,111 |
2020-11-03 | $34.96 | $35.35 | $34.94 | $35.14 | $32.12 | 127,525 |
2020-11-02 | $34.22 | $34.51 | $34.10 | $34.40 | $31.44 | 297,557 |
2020-10-30 | $33.96 | $34.03 | $33.56 | $33.78 | $30.87 | 423,336 |
2020-10-29 | $33.67 | $34.05 | $33.50 | $33.79 | $30.88 | 304,319 |
2020-10-28 | $34.16 | $34.37 | $33.89 | $33.95 | $31.03 | 202,249 |
2020-10-27 | $35.52 | $35.56 | $35.17 | $35.24 | $32.21 | 176,753 |
2020-10-26 | $35.90 | $35.99 | $35.21 | $35.54 | $32.48 | 203,930 |
2020-10-23 | $36.43 | $36.59 | $36.23 | $36.57 | $33.42 | 224,747 |
2020-10-22 | $36.10 | $36.30 | $35.86 | $36.25 | $33.13 | 256,019 |
2020-10-21 | $36.41 | $36.62 | $36.23 | $36.25 | $33.13 | 152,641 |
2020-10-20 | $36.65 | $36.84 | $36.51 | $36.59 | $33.44 | 134,636 |
2020-10-19 | $36.48 | $36.57 | $35.93 | $36.04 | $32.94 | 268,036 |
2020-10-16 | $36.03 | $36.31 | $36.03 | $36.17 | $33.06 | 136,639 |
2020-10-15 | $35.48 | $35.82 | $35.27 | $35.73 | $32.66 | 181,963 |
2020-10-14 | $36.36 | $36.47 | $36.15 | $36.19 | $33.08 | 124,210 |
2020-10-13 | $36.46 | $36.46 | $36.12 | $36.17 | $33.06 | 126,431 |
2020-10-12 | $36.67 | $36.82 | $36.55 | $36.79 | $33.62 | 64,926 |
2020-10-09 | $36.43 | $36.58 | $36.38 | $36.50 | $33.36 | 157,653 |
2020-10-08 | $36.15 | $36.34 | $36.09 | $36.31 | $33.19 | 170,537 |
2020-10-07 | $36.00 | $36.15 | $35.94 | $36.05 | $32.95 | 156,216 |
2020-10-06 | $36.17 | $36.17 | $35.49 | $35.54 | $32.48 | 138,274 |
2020-10-05 | $35.84 | $36.18 | $35.84 | $36.12 | $33.01 | 197,842 |
2020-10-02 | $34.94 | $35.58 | $34.89 | $35.35 | $32.31 | 194,653 |
2020-10-01 | $35.70 | $35.76 | $35.40 | $35.73 | $32.66 | 469,972 |
2020-09-30 | $35.35 | $35.64 | $35.11 | $35.31 | $32.27 | 66,362 |
2020-09-29 | $35.50 | $35.67 | $35.36 | $35.55 | $32.49 | 588,048 |
2020-09-28 | $35.01 | $35.35 | $35.01 | $35.29 | $32.25 | 102,251 |
2020-09-25 | $33.79 | $34.30 | $33.60 | $34.19 | $31.25 | 143,913 |
2020-09-24 | $33.96 | $34.24 | $33.69 | $33.94 | $31.02 | 99,433 |
2020-09-23 | $34.93 | $35.01 | $34.21 | $34.27 | $31.32 | 164,213 |
2020-09-22 | $35.02 | $35.02 | $34.50 | $34.90 | $31.90 | 1,542,491 |
2020-09-21 | $35.24 | $35.37 | $34.63 | $35.01 | $32.00 | 1,176,913 |
2020-09-18 | $36.29 | $36.40 | $36.10 | $36.31 | $33.19 | 278,516 |
2020-09-17 | $35.96 | $36.29 | $35.93 | $36.23 | $33.11 | 59,267 |
2020-09-16 | $36.19 | $36.38 | $35.98 | $36.06 | $32.96 | 176,392 |
2020-09-15 | $36.10 | $36.13 | $35.75 | $35.88 | $32.79 | 102,351 |
2020-09-14 | $35.79 | $35.83 | $35.53 | $35.60 | $32.54 | 126,883 |
2020-09-11 | $35.62 | $35.76 | $35.29 | $35.51 | $32.45 | 165,884 |
2020-09-10 | $35.96 | $36.07 | $35.30 | $35.34 | $32.30 | 165,199 |
2020-09-09 | $35.72 | $36.15 | $35.72 | $35.98 | $32.88 | 96,154 |
2020-09-08 | $34.92 | $35.30 | $34.88 | $34.94 | $31.93 | 175,940 |
2020-09-04 | $35.39 | $35.63 | $34.74 | $35.56 | $32.50 | 177,199 |
2020-09-03 | $35.97 | $35.97 | $34.80 | $34.94 | $31.93 | 249,665 |
2020-09-02 | $35.84 | $36.05 | $35.61 | $36.03 | $32.93 | 75,685 |
2020-09-01 | $35.67 | $35.76 | $35.41 | $35.56 | $32.50 | 360,141 |
2020-08-31 | $35.96 | $36.12 | $35.63 | $35.69 | $32.62 | 260,615 |
2020-08-28 | $35.96 | $36.05 | $35.75 | $36.00 | $32.90 | 109,486 |
2020-08-27 | $36.26 | $36.26 | $35.64 | $35.77 | $32.69 | 182,852 |
2020-08-26 | $35.78 | $36.14 | $35.73 | $36.08 | $32.98 | 170,620 |
2020-08-25 | $35.89 | $35.89 | $35.41 | $35.73 | $32.66 | 154,896 |
2020-08-24 | $35.64 | $35.69 | $35.45 | $35.62 | $32.56 | 115,008 |
2020-08-21 | $34.61 | $34.93 | $34.55 | $34.91 | $31.91 | 69,933 |
2020-08-20 | $34.96 | $35.26 | $34.91 | $35.23 | $32.20 | 186,677 |
2020-08-19 | $35.87 | $35.92 | $35.49 | $35.58 | $32.52 | 124,029 |
2020-08-18 | $35.78 | $35.78 | $35.49 | $35.63 | $32.56 | 1,184,640 |
2020-08-17 | $35.50 | $35.69 | $35.47 | $35.60 | $32.54 | 163,878 |
2020-08-14 | $35.18 | $35.27 | $34.96 | $35.05 | $32.03 | 97,744 |
2020-08-13 | $35.90 | $36.06 | $35.64 | $35.80 | $32.72 | 157,825 |
2020-08-12 | $35.67 | $35.97 | $35.52 | $35.80 | $32.72 | 404,863 |
2020-08-11 | $35.58 | $35.76 | $35.20 | $35.28 | $32.24 | 164,658 |
2020-08-10 | $34.99 | $35.11 | $34.84 | $35.06 | $32.04 | 148,871 |
2020-08-07 | $34.72 | $34.92 | $34.69 | $34.86 | $31.86 | 114,574 |
2020-08-06 | $34.89 | $35.14 | $34.77 | $35.07 | $32.05 | 140,057 |
2020-08-05 | $35.04 | $35.25 | $34.97 | $35.06 | $32.04 | 133,316 |
2020-08-04 | $34.40 | $34.77 | $34.33 | $34.77 | $31.78 | 450,458 |
2020-08-03 | $34.46 | $34.85 | $34.38 | $34.80 | $31.81 | 492,119 |
2020-07-31 | $34.65 | $34.65 | $33.54 | $33.86 | $30.95 | 404,814 |
2020-07-30 | $34.33 | $34.76 | $33.96 | $34.74 | $31.75 | 170,636 |
2020-07-29 | $34.86 | $35.29 | $34.79 | $35.18 | $32.15 | 177,652 |
2020-07-28 | $34.75 | $34.92 | $34.57 | $34.57 | $31.60 | 58,160 |
2020-07-27 | $34.74 | $35.19 | $34.74 | $35.08 | $32.06 | 58,582 |
2020-07-24 | $34.36 | $34.47 | $34.17 | $34.36 | $31.40 | 82,623 |
2020-07-23 | $34.95 | $35.13 | $34.59 | $34.68 | $31.70 | 228,222 |
2020-07-22 | $34.81 | $35.19 | $34.81 | $35.11 | $32.09 | 96,102 |
2020-07-21 | $34.72 | $34.87 | $34.58 | $34.65 | $31.67 | 126,957 |
2020-07-20 | $34.32 | $34.69 | $34.27 | $34.65 | $31.67 | 544,235 |
2020-07-17 | $33.92 | $34.23 | $33.84 | $34.19 | $31.25 | 101,599 |
2020-07-16 | $33.65 | $33.85 | $33.51 | $33.65 | $30.75 | 152,228 |
2020-07-15 | $33.79 | $33.98 | $33.66 | $33.77 | $30.86 | 186,224 |
2020-07-14 | $33.00 | $33.47 | $32.97 | $33.40 | $30.53 | 149,920 |
2020-07-13 | $32.98 | $33.28 | $32.51 | $32.60 | $29.80 | 177,775 |
2020-07-10 | $32.26 | $32.50 | $32.15 | $32.46 | $29.67 | 594,482 |
2020-07-09 | $32.54 | $32.55 | $31.91 | $32.09 | $29.33 | 80,287 |
2020-07-08 | $32.33 | $32.70 | $32.33 | $32.70 | $29.89 | 132,545 |
2020-07-07 | $32.33 | $32.46 | $32.00 | $32.04 | $29.28 | 89,229 |
2020-07-06 | $32.24 | $32.55 | $32.19 | $32.54 | $29.74 | 143,354 |
2020-07-02 | $31.69 | $31.89 | $31.47 | $31.55 | $28.84 | 43,050 |
2020-07-01 | $31.23 | $31.54 | $31.22 | $31.42 | $28.72 | 103,261 |
2020-06-30 | $30.80 | $31.19 | $30.69 | $31.07 | $28.40 | 290,053 |
2020-06-29 | $31.16 | $31.26 | $30.86 | $31.17 | $28.49 | 139,003 |
2020-06-26 | $31.17 | $31.20 | $30.70 | $30.84 | $28.19 | 122,217 |
2020-06-25 | $30.61 | $31.24 | $30.44 | $31.19 | $28.51 | 226,717 |
2020-06-24 | $30.93 | $31.06 | $30.38 | $30.39 | $27.78 | 115,240 |
2020-06-23 | $31.57 | $31.63 | $31.28 | $31.31 | $28.62 | 180,789 |
2020-06-22 | $30.73 | $30.99 | $30.64 | $30.88 | $28.22 | 163,698 |
2020-06-19 | $31.14 | $31.15 | $30.43 | $30.49 | $27.87 | 112,757 |
2020-06-18 | $30.71 | $30.88 | $30.60 | $30.69 | $28.05 | 130,281 |
2020-06-17 | $31.26 | $31.32 | $30.91 | $31.08 | $28.41 | 163,078 |
2020-06-16 | $31.01 | $31.14 | $30.47 | $30.83 | $28.18 | 203,877 |
2020-06-15 | $29.53 | $30.51 | $29.44 | $30.37 | $27.76 | 135,200 |
2020-06-12 | $30.54 | $30.72 | $29.68 | $30.22 | $27.53 | 170,479 |
2020-06-11 | $30.72 | $30.79 | $29.40 | $29.51 | $26.89 | 381,542 |
2020-06-10 | $32.12 | $32.39 | $31.86 | $31.96 | $29.12 | 124,396 |
2020-06-09 | $32.02 | $32.33 | $31.94 | $32.16 | $29.30 | 154,556 |
2020-06-08 | $32.58 | $32.83 | $32.31 | $32.76 | $29.85 | 98,229 |
2020-06-05 | $32.71 | $32.90 | $32.43 | $32.56 | $29.67 | 286,076 |
2020-06-04 | $31.98 | $32.38 | $31.90 | $32.21 | $29.35 | 181,427 |
2020-06-03 | $31.61 | $32.24 | $31.57 | $32.16 | $29.30 | 208,704 |
2020-06-02 | $31.03 | $31.29 | $30.93 | $31.20 | $28.43 | 157,183 |
2020-06-01 | $30.31 | $30.85 | $30.31 | $30.83 | $28.09 | 162,588 |
2020-05-29 | $30.16 | $30.28 | $29.85 | $30.19 | $27.51 | 172,783 |
2020-05-28 | $30.01 | $30.45 | $29.94 | $30.09 | $27.41 | 122,050 |
2020-05-27 | $29.48 | $29.57 | $29.14 | $29.50 | $26.88 | 117,058 |
2020-05-26 | $28.89 | $29.08 | $28.79 | $28.83 | $26.27 | 212,053 |
2020-05-22 | $27.82 | $28.05 | $27.64 | $28.05 | $25.56 | 86,943 |
2020-05-21 | $28.36 | $28.50 | $28.00 | $28.17 | $25.67 | 144,940 |
2020-05-20 | $28.21 | $28.53 | $28.17 | $28.37 | $25.85 | 255,003 |
2020-05-19 | $27.86 | $28.03 | $27.62 | $27.65 | $25.19 | 199,624 |
2020-05-18 | $27.23 | $28.10 | $27.17 | $27.93 | $25.45 | 99,258 |
2020-05-15 | $26.22 | $26.50 | $26.13 | $26.36 | $24.02 | 140,823 |
2020-05-14 | $25.82 | $26.27 | $25.56 | $26.27 | $23.93 | 267,952 |
2020-05-13 | $27.19 | $27.19 | $26.50 | $26.74 | $24.36 | 128,130 |
2020-05-12 | $27.82 | $27.92 | $27.35 | $27.35 | $24.92 | 216,059 |
2020-05-11 | $27.38 | $27.49 | $27.20 | $27.40 | $24.96 | 77,756 |
2020-05-08 | $27.60 | $27.78 | $27.52 | $27.75 | $25.28 | 79,521 |
2020-05-07 | $26.92 | $27.21 | $26.86 | $27.01 | $24.61 | 90,866 |
2020-05-06 | $26.99 | $26.99 | $26.54 | $26.57 | $24.21 | 62,855 |
2020-05-05 | $26.91 | $27.23 | $26.86 | $26.86 | $24.47 | 194,442 |
2020-05-04 | $26.45 | $26.69 | $26.27 | $26.61 | $24.24 | 225,086 |
2020-05-01 | $26.95 | $27.21 | $26.55 | $26.67 | $24.30 | 222,560 |
2020-04-30 | $27.69 | $27.79 | $27.22 | $27.44 | $25.00 | 327,541 |
2020-04-29 | $28.07 | $28.27 | $27.98 | $28.17 | $25.67 | 91,985 |
2020-04-28 | $27.49 | $27.52 | $27.19 | $27.21 | $24.79 | 84,595 |
2020-04-27 | $26.41 | $26.74 | $26.37 | $26.72 | $24.34 | 106,758 |
2020-04-24 | $26.21 | $26.40 | $25.99 | $26.31 | $23.97 | 143,223 |
2020-04-23 | $26.22 | $26.73 | $26.06 | $26.18 | $23.85 | 114,760 |
2020-04-22 | $26.08 | $26.21 | $25.91 | $26.15 | $23.83 | 137,031 |
2020-04-21 | $25.63 | $25.91 | $25.36 | $25.49 | $23.22 | 268,786 |
2020-04-20 | $26.29 | $26.63 | $26.13 | $26.21 | $23.88 | 149,800 |
2020-04-17 | $26.41 | $26.71 | $26.29 | $26.63 | $24.26 | 124,099 |
2020-04-16 | $25.67 | $25.67 | $25.13 | $25.46 | $23.20 | 98,818 |
2020-04-15 | $25.84 | $25.92 | $25.45 | $25.48 | $23.21 | 115,359 |
2020-04-14 | $26.55 | $26.78 | $26.48 | $26.74 | $24.36 | 169,418 |
2020-04-13 | $26.49 | $26.50 | $26.02 | $26.21 | $23.88 | 155,386 |
2020-04-09 | $26.40 | $26.69 | $26.20 | $26.61 | $24.24 | 509,759 |
2020-04-08 | $25.95 | $26.19 | $25.72 | $26.02 | $23.71 | 328,288 |
2020-04-07 | $26.36 | $26.42 | $25.75 | $25.79 | $23.50 | 265,347 |
2020-04-06 | $24.81 | $25.39 | $24.71 | $25.22 | $22.98 | 187,761 |
2020-04-03 | $24.30 | $24.30 | $23.67 | $23.83 | $21.71 | 187,402 |
2020-04-02 | $24.17 | $24.65 | $23.97 | $24.61 | $22.42 | 220,374 |
2020-04-01 | $24.62 | $24.86 | $24.07 | $24.17 | $22.02 | 413,154 |
2020-03-31 | $25.02 | $25.88 | $25.02 | $25.59 | $23.31 | 484,004 |
2020-03-30 | $24.35 | $25.10 | $24.17 | $25.01 | $22.79 | 329,773 |
2020-03-27 | $24.54 | $25.14 | $24.25 | $24.63 | $22.44 | 425,165 |
2020-03-26 | $24.35 | $25.73 | $24.35 | $25.52 | $23.25 | 304,982 |
2020-03-25 | $23.55 | $25.04 | $23.38 | $24.48 | $22.30 | 357,166 |
2020-03-24 | $22.84 | $23.65 | $22.70 | $23.44 | $21.36 | 348,524 |
2020-03-23 | $21.80 | $22.12 | $21.38 | $21.49 | $19.58 | 260,797 |
2020-03-20 | $23.05 | $23.21 | $21.73 | $21.91 | $19.96 | 339,855 |
2020-03-19 | $22.33 | $23.46 | $22.07 | $22.94 | $20.90 | 506,983 |
2020-03-18 | $22.34 | $22.99 | $21.70 | $22.17 | $20.20 | 344,102 |
2020-03-17 | $23.09 | $24.13 | $22.62 | $24.03 | $21.89 | 442,477 |
2020-03-16 | $22.33 | $23.76 | $21.98 | $22.79 | $20.76 | 454,119 |
2020-03-13 | $25.68 | $25.92 | $23.88 | $25.92 | $23.62 | 1,042,107 |
2020-03-12 | $24.85 | $25.09 | $23.53 | $23.95 | $21.82 | 332,232 |
2020-03-11 | $27.98 | $28.08 | $26.85 | $27.11 | $24.70 | 975,022 |
2020-03-10 | $28.78 | $28.89 | $27.68 | $28.78 | $26.22 | 2,096,841 |
2020-03-09 | $28.04 | $28.66 | $27.56 | $27.64 | $25.18 | 618,964 |
2020-03-06 | $30.14 | $30.45 | $29.92 | $30.18 | $27.50 | 412,160 |
2020-03-05 | $30.70 | $30.93 | $30.39 | $30.50 | $27.79 | 1,066,736 |
2020-03-04 | $31.33 | $31.72 | $31.01 | $31.71 | $28.89 | 587,112 |
2020-03-03 | $31.48 | $31.94 | $30.64 | $30.84 | $28.10 | 460,699 |
2020-03-02 | $30.63 | $31.03 | $30.20 | $30.97 | $28.22 | 352,415 |
2020-02-28 | $29.70 | $30.55 | $29.46 | $30.38 | $27.68 | 893,977 |
2020-02-27 | $30.87 | $31.25 | $30.38 | $30.38 | $27.68 | 454,052 |
2020-02-26 | $31.62 | $31.91 | $31.45 | $31.45 | $28.65 | 560,205 |
2020-02-25 | $32.06 | $32.09 | $31.20 | $31.23 | $28.45 | 1,026,038 |
2020-02-24 | $31.91 | $32.17 | $31.83 | $31.99 | $29.15 | 357,431 |
2020-02-21 | $33.65 | $33.65 | $33.47 | $33.59 | $30.60 | 154,364 |
2020-02-20 | $33.67 | $33.78 | $33.42 | $33.68 | $30.69 | 232,019 |
2020-02-19 | $33.67 | $33.74 | $33.65 | $33.70 | $30.70 | 106,551 |
2020-02-18 | $33.61 | $33.76 | $33.49 | $33.57 | $30.59 | 160,812 |
2020-02-14 | $33.92 | $33.93 | $33.74 | $33.89 | $30.88 | 168,724 |
2020-02-13 | $33.82 | $33.93 | $33.71 | $33.90 | $30.89 | 143,287 |
2020-02-12 | $34.22 | $34.27 | $34.13 | $34.23 | $31.19 | 226,244 |
2020-02-11 | $33.90 | $34.06 | $33.88 | $33.97 | $30.95 | 322,969 |
2020-02-10 | $33.27 | $33.58 | $33.27 | $33.57 | $30.59 | 211,049 |
2020-02-07 | $33.26 | $33.40 | $33.17 | $33.28 | $30.32 | 334,251 |
2020-02-06 | $33.35 | $33.47 | $33.28 | $33.47 | $30.49 | 189,780 |
2020-02-05 | $33.53 | $33.62 | $33.42 | $33.53 | $30.55 | 275,093 |
2020-02-04 | $32.72 | $32.96 | $32.69 | $32.95 | $30.02 | 572,096 |
2020-02-03 | $31.95 | $32.13 | $31.94 | $31.99 | $29.15 | 671,867 |
2020-01-31 | $32.25 | $32.25 | $31.85 | $32.01 | $29.16 | 531,040 |
2020-01-30 | $32.19 | $32.46 | $32.15 | $32.43 | $29.55 | 298,069 |
2020-01-29 | $32.46 | $32.54 | $32.30 | $32.30 | $29.43 | 189,163 |
2020-01-28 | $32.10 | $32.49 | $32.08 | $32.43 | $29.55 | 280,560 |
2020-01-27 | $32.14 | $32.32 | $32.03 | $32.04 | $29.19 | 307,031 |
2020-01-24 | $33.15 | $33.21 | $32.89 | $32.96 | $30.03 | 782,586 |
2020-01-23 | $32.99 | $33.11 | $32.81 | $32.99 | $30.06 | 263,907 |
2020-01-22 | $33.30 | $33.36 | $33.19 | $33.20 | $30.25 | 499,853 |
2020-01-21 | $33.57 | $33.59 | $33.42 | $33.42 | $30.45 | 183,391 |
2020-01-17 | $33.62 | $33.66 | $33.43 | $33.55 | $30.57 | 195,363 |
2020-01-16 | $33.26 | $33.40 | $33.18 | $33.36 | $30.39 | 115,768 |
2020-01-15 | $32.90 | $33.03 | $32.89 | $32.91 | $29.98 | 267,504 |
2020-01-14 | $32.98 | $33.17 | $32.98 | $33.11 | $30.17 | 654,933 |
2020-01-13 | $32.84 | $33.06 | $32.77 | $33.03 | $30.09 | 255,560 |
2020-01-10 | $32.79 | $32.81 | $32.57 | $32.59 | $29.69 | 189,659 |
2020-01-09 | $33.02 | $33.04 | $32.93 | $32.98 | $30.05 | 196,846 |
2020-01-08 | $32.95 | $33.32 | $32.95 | $33.15 | $30.20 | 337,102 |
2020-01-07 | $32.92 | $33.11 | $32.92 | $32.94 | $30.01 | 276,995 |
2020-01-06 | $32.77 | $32.94 | $32.71 | $32.90 | $29.98 | 364,897 |
2020-01-03 | $33.09 | $33.20 | $32.92 | $32.92 | $29.99 | 430,165 |
2020-01-02 | $33.67 | $33.82 | $33.59 | $33.82 | $30.81 | 666,343 |
2019-12-31 | $32.94 | $32.95 | $32.67 | $32.90 | $29.98 | 183,455 |
2019-12-30 | $33.31 | $33.34 | $32.85 | $32.87 | $29.95 | 337,389 |
2019-12-27 | $33.47 | $33.49 | $33.39 | $33.39 | $30.42 | 106,184 |
2019-12-26 | $33.16 | $33.30 | $33.16 | $33.26 | $30.30 | 73,784 |
2019-12-24 | $33.08 | $33.17 | $33.03 | $33.17 | $30.22 | 47,190 |
2019-12-23 | $33.15 | $33.18 | $33.10 | $33.11 | $30.17 | 178,102 |
2019-12-20 | $33.19 | $33.20 | $33.11 | $33.16 | $30.21 | 194,298 |
2019-12-19 | $32.96 | $33.00 | $32.84 | $33.00 | $30.07 | 214,611 |
2019-12-18 | $33.19 | $33.21 | $33.02 | $33.17 | $30.22 | 158,122 |
2019-12-17 | $33.18 | $33.33 | $33.09 | $33.27 | $30.31 | 400,611 |
2019-12-16 | $33.03 | $33.17 | $32.99 | $33.16 | $30.21 | 336,279 |
2019-12-13 | $33.19 | $33.40 | $33.05 | $33.22 | $29.89 | 282,269 |
2019-12-12 | $32.53 | $33.07 | $32.48 | $33.06 | $29.75 | 590,377 |
2019-12-11 | $32.20 | $32.51 | $32.20 | $32.51 | $29.25 | 184,294 |
2019-12-10 | $31.95 | $32.13 | $31.91 | $32.08 | $28.87 | 204,068 |
2019-12-09 | $32.33 | $32.34 | $32.06 | $32.08 | $28.87 | 159,971 |
2019-12-06 | $32.26 | $32.32 | $32.18 | $32.29 | $29.06 | 175,960 |
2019-12-05 | $32.00 | $32.00 | $31.82 | $31.89 | $28.70 | 239,129 |
2019-12-04 | $31.83 | $31.99 | $31.81 | $31.99 | $28.79 | 361,224 |
2019-12-03 | $31.33 | $31.45 | $31.19 | $31.39 | $28.25 | 426,341 |
2019-12-02 | $31.88 | $31.88 | $31.41 | $31.51 | $28.35 | 496,792 |
2019-11-29 | $31.84 | $31.88 | $31.70 | $31.72 | $28.54 | 229,811 |
2019-11-27 | $31.86 | $31.99 | $31.86 | $31.94 | $28.74 | 136,659 |
2019-11-26 | $31.89 | $31.99 | $31.86 | $31.89 | $28.70 | 311,241 |
2019-11-25 | $31.70 | $31.87 | $31.70 | $31.87 | $28.68 | 173,197 |
2019-11-22 | $31.63 | $31.69 | $31.54 | $31.69 | $28.52 | 173,357 |
2019-11-21 | $31.51 | $31.51 | $31.36 | $31.42 | $28.27 | 217,502 |
2019-11-20 | $31.65 | $31.73 | $31.42 | $31.56 | $28.40 | 173,076 |
2019-11-19 | $32.00 | $32.00 | $31.73 | $31.83 | $28.64 | 182,139 |
2019-11-18 | $31.73 | $31.91 | $31.73 | $31.85 | $28.66 | 244,799 |
2019-11-15 | $31.95 | $32.04 | $31.93 | $32.04 | $28.83 | 315,805 |
2019-11-14 | $31.80 | $31.92 | $31.74 | $31.92 | $28.72 | 320,268 |
2019-11-13 | $31.80 | $31.92 | $31.77 | $31.88 | $28.69 | 640,924 |
2019-11-12 | $32.02 | $32.15 | $32.00 | $32.06 | $28.85 | 201,024 |
2019-11-11 | $31.90 | $32.06 | $31.89 | $32.05 | $28.84 | 183,779 |
2019-11-08 | $31.99 | $32.21 | $31.86 | $32.21 | $28.98 | 412,661 |
2019-11-07 | $32.27 | $32.35 | $32.09 | $32.12 | $28.90 | 250,275 |
2019-11-06 | $32.16 | $32.20 | $32.01 | $32.07 | $28.86 | 285,415 |
2019-11-05 | $32.01 | $32.09 | $31.97 | $32.09 | $28.88 | 206,398 |
2019-11-04 | $32.19 | $32.32 | $32.19 | $32.27 | $29.04 | 355,947 |
2019-11-01 | $31.80 | $31.98 | $31.78 | $31.95 | $28.75 | 327,209 |
2019-10-31 | $31.59 | $31.59 | $31.36 | $31.52 | $28.36 | 634,516 |
2019-10-30 | $31.41 | $31.75 | $31.27 | $31.72 | $28.54 | 298,699 |
2019-10-29 | $31.35 | $31.53 | $31.35 | $31.45 | $28.30 | 536,827 |
2019-10-28 | $31.72 | $31.77 | $31.66 | $31.70 | $28.52 | 245,031 |
2019-10-25 | $31.45 | $31.58 | $31.45 | $31.51 | $28.35 | 443,622 |
2019-10-24 | $31.56 | $31.59 | $31.43 | $31.52 | $28.36 | 367,742 |
2019-10-23 | $31.29 | $31.41 | $31.23 | $31.35 | $28.21 | 636,276 |
2019-10-22 | $31.38 | $31.57 | $31.29 | $31.31 | $28.17 | 436,458 |
2019-10-21 | $31.44 | $31.49 | $31.34 | $31.36 | $28.22 | 347,538 |
2019-10-18 | $30.69 | $30.94 | $30.69 | $30.86 | $27.77 | 344,963 |
2019-10-17 | $30.48 | $30.55 | $30.34 | $30.40 | $27.35 | 410,894 |
2019-10-16 | $29.98 | $30.11 | $29.94 | $30.09 | $27.08 | 354,737 |
2019-10-15 | $29.67 | $30.05 | $29.62 | $29.95 | $26.95 | 453,802 |
2019-10-14 | $29.45 | $29.55 | $29.41 | $29.48 | $26.53 | 178,807 |
2019-10-11 | $29.47 | $29.74 | $29.47 | $29.58 | $26.62 | 833,747 |
2019-10-10 | $28.85 | $29.07 | $28.82 | $28.99 | $26.09 | 564,858 |
2019-10-09 | $28.63 | $28.67 | $28.51 | $28.62 | $25.75 | 328,391 |
2019-10-08 | $28.45 | $28.45 | $28.22 | $28.25 | $25.42 | 422,158 |
2019-10-07 | $28.58 | $28.74 | $28.54 | $28.68 | $25.81 | 346,050 |
2019-10-04 | $28.35 | $28.63 | $28.28 | $28.63 | $25.76 | 207,162 |
2019-10-03 | $28.26 | $28.43 | $28.07 | $28.40 | $25.55 | 427,409 |
2019-10-02 | $28.46 | $28.48 | $28.20 | $28.27 | $25.44 | 447,866 |
2019-10-01 | $29.37 | $29.39 | $28.95 | $29.02 | $26.11 | 553,140 |
2019-09-30 | $29.39 | $29.52 | $29.39 | $29.45 | $26.50 | 330,505 |
2019-09-27 | $29.41 | $29.50 | $29.32 | $29.43 | $26.48 | 445,057 |
2019-09-26 | $29.39 | $29.46 | $29.31 | $29.40 | $26.45 | 386,397 |
2019-09-25 | $29.15 | $29.29 | $28.95 | $29.27 | $26.34 | 358,999 |
2019-09-24 | $29.71 | $29.74 | $29.53 | $29.54 | $26.58 | 689,340 |
2019-09-23 | $29.49 | $29.76 | $29.37 | $29.76 | $26.78 | 434,517 |
2019-09-20 | $30.20 | $30.26 | $30.01 | $30.08 | $27.07 | 412,026 |
2019-09-19 | $30.23 | $30.29 | $30.15 | $30.15 | $27.13 | 229,589 |
2019-09-18 | $30.07 | $30.21 | $29.84 | $30.05 | $27.04 | 191,004 |
2019-09-17 | $29.87 | $30.10 | $29.85 | $30.06 | $27.05 | 323,892 |
2019-09-16 | $30.20 | $30.30 | $30.17 | $30.26 | $27.23 | 347,012 |
2019-09-13 | $30.53 | $30.57 | $30.40 | $30.45 | $27.40 | 623,744 |
2019-09-12 | $30.00 | $30.34 | $29.98 | $30.33 | $27.29 | 612,166 |
2019-09-11 | $29.69 | $29.92 | $29.68 | $29.92 | $26.92 | 260,700 |
2019-09-10 | $29.36 | $29.60 | $29.31 | $29.54 | $26.58 | 383,028 |
2019-09-09 | $29.29 | $29.35 | $29.28 | $29.34 | $26.40 | 277,606 |
2019-09-06 | $29.21 | $29.27 | $29.12 | $29.14 | $26.22 | 489,079 |
2019-09-05 | $28.99 | $29.08 | $28.93 | $28.97 | $26.07 | 362,446 |
2019-09-04 | $28.40 | $28.61 | $28.37 | $28.58 | $25.72 | 386,191 |
2019-09-03 | $27.99 | $28.12 | $27.89 | $28.12 | $25.30 | 404,716 |
2019-08-30 | $28.28 | $28.33 | $28.11 | $28.32 | $25.48 | 659,463 |
2019-08-29 | $27.87 | $28.04 | $27.84 | $27.96 | $25.16 | 407,353 |
2019-08-28 | $27.50 | $27.69 | $27.42 | $27.67 | $24.90 | 385,569 |
2019-08-27 | $27.91 | $27.94 | $27.72 | $27.73 | $24.95 | 547,099 |
2019-08-26 | $27.70 | $27.75 | $27.55 | $27.73 | $24.95 | 296,225 |
2019-08-23 | $27.87 | $28.16 | $27.61 | $27.66 | $24.89 | 517,243 |
2019-08-22 | $28.11 | $28.12 | $27.86 | $28.02 | $25.21 | 386,976 |
2019-08-21 | $28.33 | $28.33 | $28.18 | $28.22 | $25.39 | 405,719 |
2019-08-20 | $27.88 | $27.88 | $27.74 | $27.83 | $25.04 | 431,262 |
2019-08-19 | $28.05 | $28.05 | $27.87 | $27.88 | $25.09 | 381,794 |
2019-08-16 | $27.51 | $27.76 | $27.48 | $27.71 | $24.93 | 495,982 |
2019-08-15 | $27.25 | $27.39 | $27.15 | $27.27 | $24.54 | 735,569 |
2019-08-14 | $27.60 | $27.73 | $27.30 | $27.33 | $24.59 | 610,871 |
2019-08-13 | $27.90 | $28.56 | $27.89 | $28.44 | $25.59 | 725,216 |
2019-08-12 | $28.23 | $28.34 | $28.10 | $28.16 | $25.34 | 501,723 |
2019-08-09 | $28.45 | $28.50 | $28.28 | $28.39 | $25.55 | 784,430 |
2019-08-08 | $28.44 | $28.66 | $28.41 | $28.50 | $25.64 | 802,410 |
2019-08-07 | $27.92 | $28.21 | $27.78 | $28.17 | $25.35 | 861,960 |
2019-08-06 | $28.26 | $28.33 | $28.00 | $28.23 | $25.40 | 563,214 |
2019-08-05 | $28.18 | $28.20 | $27.89 | $28.06 | $25.25 | 604,416 |
2019-08-02 | $28.98 | $28.98 | $28.57 | $28.75 | $25.87 | 768,646 |
2019-08-01 | $29.32 | $29.60 | $29.01 | $29.16 | $26.24 | 742,133 |
2019-07-31 | $29.50 | $29.59 | $28.96 | $29.21 | $26.28 | 903,152 |
2019-07-30 | $29.55 | $29.58 | $29.42 | $29.49 | $26.54 | 534,285 |
2019-07-29 | $30.08 | $30.11 | $30.00 | $30.11 | $27.09 | 306,622 |
2019-07-26 | $30.08 | $30.09 | $29.99 | $30.00 | $26.99 | 364,421 |
2019-07-25 | $30.20 | $30.20 | $29.97 | $30.08 | $27.07 | 453,453 |
2019-07-24 | $30.24 | $30.43 | $30.23 | $30.37 | $27.33 | 297,434 |
2019-07-23 | $30.42 | $30.53 | $30.42 | $30.50 | $27.44 | 419,085 |
2019-07-22 | $30.27 | $30.32 | $30.21 | $30.27 | $27.24 | 266,726 |
2019-07-19 | $30.33 | $30.46 | $30.30 | $30.32 | $27.28 | 330,425 |
2019-07-18 | $30.01 | $30.20 | $29.92 | $30.20 | $27.17 | 311,506 |
2019-07-17 | $30.54 | $30.59 | $30.26 | $30.33 | $27.29 | 427,519 |
2019-07-16 | $30.76 | $30.95 | $30.76 | $30.78 | $27.70 | 320,434 |
2019-07-15 | $31.00 | $31.04 | $30.96 | $30.97 | $27.87 | 217,006 |
2019-07-12 | $30.78 | $30.85 | $30.69 | $30.84 | $27.75 | 197,335 |
2019-07-11 | $30.58 | $30.62 | $30.42 | $30.54 | $27.48 | 276,960 |
2019-07-10 | $30.70 | $30.81 | $30.53 | $30.58 | $27.52 | 578,806 |
2019-07-09 | $30.36 | $30.64 | $30.36 | $30.62 | $27.55 | 198,794 |
2019-07-08 | $30.73 | $30.80 | $30.67 | $30.67 | $27.60 | 1,062,028 |
2019-07-05 | $30.66 | $30.81 | $30.51 | $30.80 | $27.71 | 506,772 |
2019-07-03 | $31.41 | $31.43 | $31.30 | $31.38 | $28.24 | 352,860 |
2019-07-02 | $31.20 | $31.28 | $31.16 | $31.20 | $28.07 | 489,269 |
2019-07-01 | $31.17 | $31.20 | $30.98 | $31.10 | $27.98 | 555,854 |
2019-06-28 | $30.91 | $31.01 | $30.78 | $30.84 | $27.75 | 446,286 |
2019-06-27 | $30.85 | $30.91 | $30.80 | $30.85 | $27.76 | 435,934 |
2019-06-26 | $30.76 | $30.81 | $30.70 | $30.71 | $27.63 | 298,596 |
2019-06-25 | $30.83 | $30.85 | $30.56 | $30.56 | $27.50 | 289,449 |
2019-06-24 | $30.80 | $30.82 | $30.68 | $30.73 | $27.65 | 176,232 |
2019-06-21 | $30.65 | $30.78 | $30.59 | $30.65 | $27.58 | 427,346 |
2019-06-20 | $30.67 | $30.71 | $30.54 | $30.65 | $27.58 | 329,294 |
2019-06-19 | $29.95 | $30.16 | $29.89 | $30.13 | $27.11 | 520,240 |
2019-06-18 | $29.62 | $29.96 | $29.62 | $29.88 | $26.89 | 308,011 |
2019-06-17 | $29.63 | $29.73 | $29.56 | $29.64 | $26.67 | 355,211 |
2019-06-14 | $30.75 | $30.76 | $30.60 | $30.67 | $26.74 | 191,044 |
2019-06-13 | $30.87 | $30.88 | $30.72 | $30.79 | $26.85 | 503,702 |
2019-06-12 | $30.84 | $30.90 | $30.70 | $30.70 | $26.77 | 199,922 |
2019-06-11 | $30.94 | $30.95 | $30.69 | $30.69 | $26.76 | 342,874 |
2019-06-10 | $30.69 | $30.70 | $30.55 | $30.58 | $26.66 | 253,842 |
2019-06-07 | $30.41 | $30.65 | $30.41 | $30.50 | $26.59 | 862,577 |
2019-06-06 | $29.92 | $30.04 | $29.85 | $29.97 | $26.13 | 323,107 |
2019-06-05 | $29.97 | $29.99 | $29.81 | $29.88 | $26.05 | 271,288 |
2019-06-04 | $29.62 | $29.79 | $29.60 | $29.76 | $25.95 | 191,400 |
2019-06-03 | $29.09 | $29.33 | $28.97 | $29.20 | $25.46 | 499,178 |
2019-05-31 | $28.99 | $29.18 | $28.90 | $29.18 | $25.44 | 514,712 |
2019-05-30 | $29.67 | $29.83 | $29.67 | $29.82 | $26.00 | 206,584 |
2019-05-29 | $29.30 | $29.60 | $29.26 | $29.58 | $25.79 | 486,604 |
2019-05-28 | $29.96 | $30.02 | $29.68 | $29.70 | $25.90 | 424,992 |
2019-05-24 | $30.15 | $30.24 | $30.04 | $30.20 | $26.33 | 292,210 |
2019-05-23 | $29.73 | $29.73 | $29.61 | $29.69 | $25.89 | 429,068 |
2019-05-22 | $30.27 | $30.38 | $30.24 | $30.28 | $26.40 | 483,283 |
2019-05-21 | $30.35 | $30.47 | $30.30 | $30.42 | $26.52 | 304,664 |
2019-05-20 | $30.08 | $30.26 | $30.03 | $30.14 | $26.28 | 250,103 |
2019-05-17 | $30.26 | $30.51 | $30.26 | $30.38 | $26.49 | 266,230 |
2019-05-16 | $30.46 | $30.75 | $30.43 | $30.64 | $26.72 | 175,212 |
2019-05-15 | $29.98 | $30.45 | $29.95 | $30.41 | $26.51 | 208,223 |
2019-05-14 | $30.23 | $30.43 | $30.18 | $30.30 | $26.42 | 270,420 |
2019-05-13 | $29.94 | $30.05 | $29.80 | $29.87 | $26.04 | 613,635 |
2019-05-10 | $30.43 | $30.78 | $30.28 | $30.69 | $26.76 | 386,180 |
2019-05-09 | $30.28 | $30.54 | $30.17 | $30.43 | $26.53 | 261,892 |
2019-05-08 | $30.65 | $30.88 | $30.62 | $30.74 | $26.80 | 312,762 |
2019-05-07 | $30.88 | $30.90 | $30.53 | $30.65 | $26.72 | 439,150 |
2019-05-06 | $31.02 | $31.52 | $31.01 | $31.49 | $27.46 | 150,861 |
2019-05-03 | $31.77 | $32.02 | $31.77 | $32.02 | $27.92 | 165,531 |
2019-05-02 | $31.74 | $31.76 | $31.55 | $31.62 | $27.57 | 495,955 |
2019-05-01 | $32.16 | $32.33 | $31.91 | $31.91 | $27.82 | 165,265 |
2019-04-30 | $32.20 | $32.35 | $32.09 | $32.21 | $28.08 | 808,284 |
2019-04-29 | $32.28 | $32.49 | $32.28 | $32.43 | $28.28 | 244,067 |
2019-04-26 | $32.37 | $32.47 | $32.31 | $32.31 | $28.17 | 162,070 |
2019-04-25 | $32.23 | $32.31 | $32.18 | $32.25 | $28.12 | 249,871 |
2019-04-24 | $32.49 | $32.62 | $32.38 | $32.42 | $28.27 | 354,509 |
2019-04-23 | $32.35 | $32.58 | $32.27 | $32.58 | $28.41 | 360,406 |
2019-04-22 | $32.64 | $32.75 | $32.64 | $32.65 | $28.47 | 99,786 |
2019-04-18 | $32.70 | $32.77 | $32.65 | $32.69 | $28.50 | 488,188 |
2019-04-17 | $32.68 | $32.73 | $32.55 | $32.66 | $28.48 | 223,219 |
2019-04-16 | $32.36 | $32.42 | $32.31 | $32.31 | $28.17 | 114,799 |
2019-04-15 | $32.24 | $32.27 | $32.13 | $32.25 | $28.12 | 204,096 |
2019-04-12 | $32.25 | $32.29 | $32.18 | $32.28 | $28.14 | 223,732 |
2019-04-11 | $32.01 | $32.03 | $31.81 | $31.91 | $27.82 | 458,887 |
2019-04-10 | $31.71 | $31.99 | $31.71 | $31.93 | $27.84 | 282,635 |
2019-04-09 | $31.81 | $31.81 | $31.65 | $31.67 | $27.61 | 172,606 |
2019-04-08 | $31.77 | $31.88 | $31.72 | $31.86 | $27.78 | 279,292 |
2019-04-05 | $31.64 | $31.75 | $31.62 | $31.70 | $27.64 | 434,820 |
2019-04-04 | $31.54 | $31.63 | $31.48 | $31.49 | $27.46 | 855,069 |
2019-04-03 | $31.47 | $31.68 | $31.47 | $31.57 | $27.53 | 203,928 |
2019-04-02 | $30.95 | $31.03 | $30.83 | $30.98 | $27.01 | 198,190 |
2019-04-01 | $30.73 | $30.89 | $30.66 | $30.87 | $26.92 | 497,643 |
2019-03-29 | $30.39 | $30.41 | $30.17 | $30.22 | $26.35 | 575,759 |
2019-03-28 | $30.20 | $30.26 | $29.96 | $30.22 | $26.35 | 1,007,944 |
2019-03-27 | $30.49 | $30.55 | $30.11 | $30.35 | $26.46 | 266,459 |
2019-03-26 | $30.42 | $30.47 | $30.36 | $30.41 | $26.51 | 227,102 |
2019-03-25 | $30.39 | $30.48 | $30.26 | $30.38 | $26.49 | 271,555 |
2019-03-22 | $30.59 | $30.64 | $30.23 | $30.29 | $26.41 | 474,883 |
2019-03-21 | $31.15 | $31.31 | $31.10 | $31.30 | $27.29 | 1,110,997 |
2019-03-20 | $31.25 | $31.57 | $31.10 | $31.42 | $27.40 | 260,945 |
2019-03-19 | $31.28 | $31.29 | $31.00 | $31.09 | $27.11 | 287,260 |
2019-03-18 | $30.87 | $30.95 | $30.77 | $30.91 | $26.95 | 678,742 |
2019-03-15 | $30.54 | $30.80 | $30.52 | $30.79 | $26.85 | 444,181 |
2019-03-14 | $30.21 | $30.37 | $30.19 | $30.32 | $26.44 | 239,984 |
2019-03-13 | $29.94 | $30.11 | $29.94 | $30.07 | $26.22 | 211,341 |
2019-03-12 | $29.72 | $29.77 | $29.68 | $29.74 | $25.93 | 203,434 |
2019-03-11 | $29.54 | $29.84 | $29.54 | $29.81 | $25.99 | 213,648 |
2019-03-08 | $29.07 | $29.42 | $29.05 | $29.41 | $25.64 | 284,057 |
2019-03-07 | $29.64 | $29.67 | $29.19 | $29.19 | $25.45 | 502,097 |
2019-03-06 | $30.28 | $30.28 | $30.00 | $30.03 | $26.18 | 309,486 |
2019-03-05 | $30.12 | $30.36 | $30.12 | $30.31 | $26.43 | 349,405 |
2019-03-04 | $30.35 | $30.35 | $30.06 | $30.16 | $26.30 | 390,154 |
2019-03-01 | $30.37 | $30.46 | $30.28 | $30.35 | $26.46 | 242,431 |
2019-02-28 | $30.20 | $30.29 | $30.15 | $30.16 | $26.30 | 389,994 |
2019-02-27 | $30.24 | $30.29 | $30.07 | $30.07 | $26.22 | 476,848 |
2019-02-26 | $30.16 | $30.24 | $30.06 | $30.16 | $26.30 | 346,591 |
2019-02-25 | $30.24 | $30.28 | $30.06 | $30.10 | $26.24 | 321,356 |
2019-02-22 | $30.20 | $30.23 | $30.10 | $30.16 | $26.30 | 295,984 |
2019-02-21 | $30.01 | $30.05 | $29.76 | $29.84 | $26.02 | 373,485 |
2019-02-20 | $30.17 | $30.41 | $30.16 | $30.29 | $26.41 | 468,737 |
2019-02-19 | $30.03 | $30.41 | $30.03 | $30.37 | $26.48 | 276,823 |
2019-02-15 | $30.27 | $30.35 | $30.15 | $30.32 | $26.44 | 314,574 |
2019-02-14 | $29.79 | $30.00 | $29.74 | $29.87 | $26.04 | 460,674 |
2019-02-13 | $30.07 | $30.14 | $29.91 | $29.93 | $26.10 | 378,528 |
2019-02-12 | $29.66 | $29.75 | $29.62 | $29.72 | $25.91 | 255,686 |
2019-02-11 | $29.54 | $29.59 | $29.39 | $29.43 | $25.66 | 309,485 |
2019-02-08 | $29.31 | $29.46 | $29.24 | $29.41 | $25.64 | 286,366 |
2019-02-07 | $29.70 | $29.71 | $29.33 | $29.39 | $25.63 | 471,670 |
2019-02-06 | $30.03 | $30.06 | $29.90 | $29.94 | $26.10 | 365,165 |
2019-02-05 | $30.10 | $30.11 | $29.97 | $30.06 | $26.21 | 471,729 |
2019-02-04 | $29.77 | $30.05 | $29.71 | $30.04 | $26.19 | 387,456 |
2019-02-01 | $29.94 | $30.03 | $29.84 | $29.87 | $26.04 | 479,187 |
2019-01-31 | $29.74 | $29.91 | $29.67 | $29.82 | $26.00 | 683,559 |
2019-01-30 | $29.51 | $29.84 | $29.44 | $29.76 | $25.95 | 310,463 |
2019-01-29 | $29.44 | $29.58 | $29.41 | $29.50 | $25.72 | 287,278 |
2019-01-28 | $29.33 | $29.36 | $29.19 | $29.33 | $25.57 | 441,799 |
2019-01-25 | $29.45 | $29.61 | $29.42 | $29.47 | $25.69 | 216,075 |
2019-01-24 | $29.09 | $29.29 | $29.07 | $29.21 | $25.47 | 342,806 |
2019-01-23 | $29.29 | $29.30 | $29.06 | $29.19 | $25.45 | 324,151 |
2019-01-22 | $29.32 | $29.38 | $29.11 | $29.18 | $25.44 | 499,324 |
2019-01-18 | $29.55 | $29.62 | $29.45 | $29.57 | $25.78 | 339,538 |
2019-01-17 | $28.95 | $29.30 | $28.95 | $29.21 | $25.47 | 199,108 |
2019-01-16 | $28.98 | $29.09 | $28.95 | $29.03 | $25.31 | 676,574 |
2019-01-15 | $28.87 | $28.99 | $28.71 | $28.93 | $25.22 | 457,365 |
2019-01-14 | $28.93 | $29.01 | $28.90 | $28.93 | $25.22 | 221,185 |
2019-01-11 | $29.21 | $29.26 | $29.08 | $29.13 | $25.40 | 470,151 |
2019-01-10 | $29.26 | $29.44 | $29.23 | $29.44 | $25.67 | 376,478 |
2019-01-09 | $29.35 | $29.45 | $29.24 | $29.41 | $25.64 | 413,959 |
2019-01-08 | $29.13 | $29.13 | $28.84 | $29.04 | $25.32 | 1,119,700 |
2019-01-07 | $28.62 | $28.88 | $28.54 | $28.79 | $25.10 | 194,491 |
2019-01-04 | $27.99 | $28.53 | $27.94 | $28.49 | $24.84 | 388,260 |
2019-01-03 | $27.55 | $27.55 | $27.31 | $27.37 | $23.86 | 305,235 |
2019-01-02 | $27.53 | $27.84 | $27.49 | $27.77 | $24.21 | 365,563 |
2018-12-31 | $28.11 | $28.28 | $28.02 | $28.24 | $24.62 | 506,807 |
2018-12-28 | $27.97 | $28.01 | $27.70 | $27.82 | $24.26 | 402,552 |
2018-12-27 | $27.22 | $27.62 | $27.05 | $27.59 | $24.06 | 791,051 |
2018-12-26 | $26.73 | $27.39 | $26.56 | $27.36 | $23.86 | 599,906 |
2018-12-24 | $26.91 | $27.15 | $26.71 | $26.79 | $23.36 | 379,332 |
2018-12-21 | $27.55 | $27.70 | $27.13 | $27.19 | $23.71 | 806,981 |
2018-12-20 | $27.97 | $28.08 | $27.69 | $27.74 | $24.19 | 894,105 |
2018-12-19 | $28.21 | $28.38 | $27.68 | $27.80 | $24.24 | 448,099 |
2018-12-18 | $28.20 | $28.36 | $28.03 | $28.10 | $24.50 | 621,634 |
2018-12-17 | $28.24 | $28.37 | $27.89 | $27.97 | $24.37 | 1,503,878 |
2018-12-14 | $28.49 | $28.69 | $28.41 | $28.43 | $24.77 | 531,507 |
2018-12-13 | $28.82 | $28.86 | $28.67 | $28.73 | $25.03 | 573,676 |
2018-12-12 | $28.68 | $28.97 | $28.68 | $28.83 | $25.12 | 768,978 |
2018-12-11 | $28.44 | $28.47 | $28.19 | $28.33 | $24.69 | 1,795,837 |
2018-12-10 | $28.04 | $28.13 | $27.73 | $28.04 | $24.43 | 528,545 |
2018-12-07 | $28.40 | $28.62 | $28.04 | $28.10 | $24.49 | 858,627 |
2018-12-06 | $28.19 | $28.52 | $27.97 | $28.51 | $24.84 | 544,843 |
2018-12-04 | $29.61 | $29.64 | $28.90 | $28.97 | $25.24 | 333,874 |
2018-12-03 | $29.82 | $29.84 | $29.62 | $29.74 | $25.91 | 327,935 |
2018-11-30 | $29.08 | $29.21 | $29.02 | $29.16 | $25.41 | 337,632 |
2018-11-29 | $29.18 | $29.31 | $29.11 | $29.22 | $25.46 | 322,721 |
2018-11-28 | $28.88 | $29.32 | $28.76 | $29.30 | $25.53 | 424,381 |
2018-11-27 | $28.77 | $28.82 | $28.65 | $28.77 | $25.07 | 1,285,137 |
2018-11-26 | $28.72 | $28.91 | $28.71 | $28.91 | $25.19 | 238,003 |
2018-11-23 | $28.23 | $28.37 | $28.23 | $28.34 | $24.69 | 91,034 |
2018-11-21 | $28.46 | $28.72 | $28.41 | $28.54 | $24.87 | 173,651 |
2018-11-20 | $28.14 | $28.31 | $27.95 | $28.08 | $24.47 | 376,728 |
2018-11-19 | $29.23 | $29.23 | $28.81 | $28.82 | $25.11 | 267,280 |
2018-11-16 | $29.13 | $29.38 | $29.08 | $29.33 | $25.56 | 288,071 |
2018-11-15 | $28.88 | $29.20 | $28.72 | $29.14 | $25.39 | 461,306 |
2018-11-14 | $29.22 | $29.22 | $28.88 | $29.02 | $25.29 | 490,369 |
2018-11-13 | $29.21 | $29.48 | $29.13 | $29.30 | $25.53 | 489,079 |
2018-11-12 | $29.40 | $29.40 | $29.12 | $29.12 | $25.37 | 150,742 |
2018-11-09 | $29.68 | $29.73 | $29.48 | $29.68 | $25.86 | 383,807 |
2018-11-08 | $30.16 | $30.19 | $29.86 | $29.93 | $26.08 | 231,805 |
2018-11-07 | $30.04 | $30.23 | $29.96 | $30.21 | $26.32 | 1,704,954 |
2018-11-06 | $29.70 | $29.87 | $29.67 | $29.87 | $26.03 | 222,463 |
2018-11-05 | $29.83 | $29.92 | $29.75 | $29.89 | $26.05 | 186,979 |
2018-11-02 | $30.11 | $30.19 | $29.78 | $29.94 | $26.09 | 457,986 |
2018-11-01 | $29.73 | $29.82 | $29.58 | $29.79 | $25.96 | 378,488 |
2018-10-31 | $29.35 | $29.57 | $29.33 | $29.36 | $25.58 | 238,130 |
2018-10-30 | $28.70 | $29.08 | $28.68 | $29.08 | $25.34 | 163,149 |
2018-10-29 | $29.00 | $29.07 | $28.37 | $28.61 | $24.93 | 274,366 |
2018-10-26 | $28.45 | $28.83 | $28.30 | $28.61 | $24.93 | 240,995 |
2018-10-25 | $28.82 | $29.08 | $28.74 | $28.96 | $25.24 | 189,430 |
2018-10-24 | $29.28 | $29.30 | $28.61 | $28.63 | $24.95 | 280,713 |
2018-10-23 | $29.26 | $29.66 | $29.11 | $29.50 | $25.71 | 237,090 |
2018-10-22 | $30.02 | $30.03 | $29.71 | $29.76 | $25.93 | 204,857 |
2018-10-19 | $29.73 | $30.05 | $29.68 | $29.89 | $26.05 | 348,289 |
2018-10-18 | $30.26 | $30.34 | $29.89 | $30.00 | $26.14 | 197,230 |
2018-10-17 | $30.58 | $30.60 | $30.38 | $30.45 | $26.53 | 118,494 |
2018-10-16 | $30.64 | $30.74 | $30.61 | $30.71 | $26.76 | 173,681 |
2018-10-15 | $30.10 | $30.32 | $30.05 | $30.18 | $26.30 | 141,982 |
2018-10-12 | $30.43 | $30.44 | $29.97 | $30.31 | $26.41 | 259,576 |
2018-10-11 | $30.55 | $30.59 | $30.01 | $30.23 | $26.34 | 526,316 |
2018-10-10 | $31.12 | $31.12 | $30.42 | $30.47 | $26.55 | 305,243 |
2018-10-09 | $31.07 | $31.44 | $31.00 | $31.33 | $27.30 | 160,571 |
2018-10-08 | $31.23 | $31.45 | $31.20 | $31.43 | $27.39 | 291,639 |
2018-10-05 | $31.89 | $31.89 | $31.53 | $31.66 | $27.59 | 104,796 |
2018-10-04 | $32.22 | $32.24 | $31.97 | $32.05 | $27.93 | 548,837 |
2018-10-03 | $32.65 | $32.65 | $32.42 | $32.47 | $28.29 | 381,249 |
2018-10-02 | $32.31 | $32.44 | $32.22 | $32.38 | $28.22 | 376,129 |
2018-10-01 | $32.81 | $32.86 | $32.66 | $32.72 | $28.51 | 275,997 |
2018-09-28 | $32.78 | $32.97 | $32.72 | $32.82 | $28.60 | 350,797 |
2018-09-27 | $33.25 | $33.44 | $33.20 | $33.25 | $28.97 | 234,747 |
2018-09-26 | $32.93 | $33.19 | $32.93 | $33.05 | $28.80 | 166,853 |
2018-09-25 | $33.21 | $33.23 | $33.07 | $33.11 | $28.85 | 197,653 |
2018-09-24 | $33.19 | $33.19 | $33.05 | $33.12 | $28.86 | 301,133 |
2018-09-21 | $33.19 | $33.27 | $33.13 | $33.20 | $28.93 | 221,811 |
2018-09-20 | $32.95 | $33.06 | $32.86 | $33.03 | $28.78 | 233,841 |
2018-09-19 | $32.25 | $32.36 | $32.25 | $32.35 | $28.19 | 182,199 |
2018-09-18 | $31.94 | $32.11 | $31.94 | $32.11 | $27.98 | 149,433 |
2018-09-17 | $32.25 | $32.26 | $32.08 | $32.12 | $27.99 | 815,652 |
2018-09-14 | $31.66 | $31.81 | $31.62 | $31.72 | $27.64 | 214,146 |
2018-09-13 | $31.95 | $31.98 | $31.74 | $31.89 | $27.79 | 108,852 |
2018-09-12 | $31.48 | $31.73 | $31.47 | $31.63 | $27.56 | 181,716 |
2018-09-11 | $31.27 | $31.49 | $31.22 | $31.49 | $27.44 | 105,997 |
2018-09-10 | $31.64 | $31.64 | $31.46 | $31.50 | $27.45 | 155,893 |
2018-09-07 | $31.19 | $31.34 | $31.16 | $31.31 | $27.28 | 195,937 |
2018-09-06 | $31.65 | $31.74 | $31.41 | $31.57 | $27.51 | 287,126 |
2018-09-05 | $31.84 | $31.88 | $31.61 | $31.75 | $27.67 | 276,420 |
2018-09-04 | $31.65 | $31.83 | $31.57 | $31.82 | $27.73 | 155,802 |
2018-08-31 | $31.95 | $32.07 | $31.69 | $31.87 | $27.77 | 147,267 |
2018-08-30 | $32.18 | $32.23 | $32.07 | $32.10 | $27.97 | 77,966 |
2018-08-29 | $32.04 | $32.18 | $31.96 | $32.17 | $28.03 | 98,302 |
2018-08-28 | $32.12 | $32.14 | $31.98 | $32.03 | $27.91 | 120,761 |
2018-08-27 | $31.89 | $32.15 | $31.89 | $32.11 | $27.98 | 155,296 |
2018-08-24 | $31.56 | $31.70 | $31.48 | $31.64 | $27.57 | 103,666 |
2018-08-23 | $31.68 | $31.75 | $31.49 | $31.52 | $27.47 | 130,958 |
2018-08-22 | $31.76 | $31.88 | $31.71 | $31.79 | $27.70 | 112,998 |
2018-08-21 | $31.49 | $31.64 | $31.43 | $31.53 | $27.47 | 167,925 |
2018-08-20 | $31.13 | $31.20 | $31.12 | $31.18 | $27.17 | 136,888 |
2018-08-17 | $30.76 | $31.21 | $30.76 | $31.12 | $27.12 | 251,997 |
2018-08-16 | $30.70 | $30.79 | $30.62 | $30.64 | $26.70 | 165,879 |
2018-08-15 | $30.57 | $30.57 | $30.28 | $30.42 | $26.51 | 164,424 |
2018-08-14 | $31.04 | $31.06 | $30.89 | $30.95 | $26.97 | 294,765 |
2018-08-13 | $31.12 | $31.22 | $30.96 | $31.00 | $27.01 | 337,715 |
2018-08-10 | $31.15 | $31.30 | $31.03 | $31.14 | $27.13 | 120,267 |
2018-08-09 | $31.93 | $31.96 | $31.85 | $31.87 | $27.77 | 86,689 |
2018-08-08 | $31.93 | $31.97 | $31.81 | $31.90 | $27.80 | 172,605 |
2018-08-07 | $32.01 | $32.05 | $31.93 | $31.93 | $27.82 | 76,907 |
2018-08-06 | $31.69 | $31.82 | $31.60 | $31.72 | $27.64 | 49,481 |
2018-08-03 | $31.84 | $31.95 | $31.82 | $31.91 | $27.81 | 96,361 |
2018-08-02 | $31.75 | $31.93 | $31.69 | $31.92 | $27.81 | 166,470 |
2018-08-01 | $32.36 | $32.42 | $32.25 | $32.28 | $28.13 | 62,128 |
2018-07-31 | $32.53 | $32.58 | $32.31 | $32.33 | $28.17 | 278,312 |
2018-07-30 | $32.39 | $32.41 | $32.27 | $32.28 | $28.13 | 227,033 |
2018-07-27 | $32.06 | $32.15 | $31.93 | $32.00 | $27.88 | 182,594 |
2018-07-26 | $32.13 | $32.18 | $32.03 | $32.07 | $27.95 | 186,511 |
2018-07-25 | $32.03 | $32.34 | $31.86 | $32.27 | $28.12 | 263,525 |
2018-07-24 | $31.96 | $32.10 | $31.84 | $31.85 | $27.75 | 95,771 |
2018-07-23 | $31.60 | $31.60 | $31.44 | $31.48 | $27.43 | 72,392 |
2018-07-20 | $31.22 | $31.45 | $31.22 | $31.40 | $27.36 | 241,030 |
2018-07-19 | $31.24 | $31.39 | $31.18 | $31.28 | $27.26 | 201,160 |
2018-07-18 | $31.12 | $31.28 | $31.11 | $31.16 | $27.15 | 88,084 |
2018-07-17 | $31.00 | $31.14 | $31.00 | $31.06 | $27.07 | 113,845 |
2018-07-16 | $31.05 | $31.12 | $31.01 | $31.06 | $27.07 | 112,014 |
2018-07-13 | $30.64 | $30.82 | $30.55 | $30.80 | $26.84 | 145,111 |
2018-07-12 | $30.62 | $30.81 | $30.57 | $30.78 | $26.82 | 83,620 |
2018-07-11 | $30.81 | $30.96 | $30.54 | $30.59 | $26.66 | 265,860 |
2018-07-10 | $31.28 | $31.38 | $31.20 | $31.33 | $27.30 | 159,783 |
2018-07-09 | $31.04 | $31.22 | $30.95 | $31.22 | $27.20 | 102,009 |
2018-07-06 | $30.56 | $30.99 | $30.55 | $30.94 | $26.96 | 98,560 |
2018-07-05 | $30.97 | $30.97 | $30.72 | $30.85 | $26.88 | 91,794 |
2018-07-03 | $30.79 | $30.86 | $30.66 | $30.66 | $26.72 | 122,763 |
2018-07-02 | $30.03 | $30.35 | $30.03 | $30.32 | $26.42 | 125,570 |
2018-06-29 | $30.50 | $30.75 | $30.44 | $30.51 | $26.59 | 245,144 |
2018-06-28 | $29.93 | $30.11 | $29.81 | $30.05 | $26.19 | 235,910 |
2018-06-27 | $30.50 | $30.69 | $30.08 | $30.08 | $26.21 | 264,643 |
2018-06-26 | $30.52 | $30.56 | $30.31 | $30.36 | $26.46 | 259,456 |
2018-06-25 | $30.66 | $30.73 | $30.36 | $30.54 | $26.61 | 302,700 |
2018-06-22 | $30.98 | $31.08 | $30.74 | $30.94 | $26.96 | 146,775 |
2018-06-21 | $30.65 | $30.72 | $30.56 | $30.61 | $26.67 | 307,469 |
2018-06-20 | $31.17 | $31.19 | $30.95 | $31.07 | $27.07 | 140,108 |
2018-06-19 | $30.76 | $30.99 | $30.60 | $30.99 | $27.00 | 154,950 |
2018-06-18 | $32.47 | $32.64 | $32.43 | $32.61 | $27.15 | 252,752 |
2018-06-15 | $32.95 | $33.00 | $32.81 | $33.00 | $27.48 | 178,132 |
2018-06-14 | $33.44 | $33.66 | $33.44 | $33.48 | $27.87 | 171,990 |
2018-06-13 | $33.61 | $33.72 | $33.43 | $33.53 | $27.92 | 210,589 |
2018-06-12 | $33.75 | $33.78 | $33.45 | $33.48 | $27.87 | 291,205 |
2018-06-11 | $33.13 | $33.50 | $33.13 | $33.41 | $27.82 | 167,964 |
2018-06-08 | $32.95 | $33.08 | $32.85 | $33.02 | $27.49 | 163,679 |
2018-06-07 | $33.23 | $33.23 | $32.80 | $32.83 | $27.33 | 202,466 |
2018-06-06 | $32.94 | $33.11 | $32.77 | $33.10 | $27.56 | 216,962 |
2018-06-05 | $32.96 | $32.96 | $32.74 | $32.80 | $27.31 | 228,567 |
2018-06-04 | $33.04 | $33.08 | $32.88 | $32.88 | $27.38 | 142,159 |
2018-06-01 | $32.72 | $32.84 | $32.59 | $32.79 | $27.30 | 324,327 |
2018-05-31 | $32.65 | $32.65 | $32.21 | $32.41 | $26.98 | 514,751 |
2018-05-30 | $32.48 | $32.87 | $32.29 | $32.77 | $27.28 | 296,256 |
2018-05-29 | $32.37 | $32.52 | $31.99 | $32.20 | $26.81 | 287,471 |
2018-05-25 | $33.39 | $33.43 | $33.28 | $33.36 | $27.78 | 195,523 |
2018-05-24 | $33.65 | $33.67 | $33.30 | $33.57 | $27.95 | 136,482 |
2018-05-23 | $33.53 | $33.71 | $33.43 | $33.71 | $28.07 | 124,656 |
2018-05-22 | $34.41 | $34.45 | $34.26 | $34.26 | $28.52 | 164,518 |
2018-05-21 | $34.35 | $34.43 | $34.28 | $34.38 | $28.62 | 292,846 |
2018-05-18 | $34.13 | $34.15 | $34.00 | $34.04 | $28.34 | 276,737 |
2018-05-17 | $33.87 | $34.01 | $33.82 | $33.98 | $28.29 | 185,443 |
2018-05-16 | $33.82 | $33.94 | $33.67 | $33.91 | $28.23 | 279,042 |
2018-05-15 | $33.75 | $34.11 | $33.56 | $34.02 | $28.32 | 181,679 |
2018-05-14 | $34.16 | $34.18 | $34.00 | $34.03 | $28.33 | 235,011 |
2018-05-11 | $34.36 | $34.40 | $34.13 | $34.21 | $28.48 | 2,184,945 |
2018-05-10 | $34.44 | $34.50 | $34.28 | $34.45 | $28.68 | 466,101 |
2018-05-09 | $34.03 | $34.28 | $33.95 | $34.16 | $28.44 | 403,372 |
2018-05-08 | $33.26 | $33.46 | $33.21 | $33.40 | $27.81 | 167,685 |
2018-05-07 | $33.00 | $33.25 | $33.00 | $33.10 | $27.56 | 226,057 |
2018-05-04 | $32.47 | $32.97 | $32.47 | $32.89 | $27.38 | 87,019 |
2018-05-03 | $32.67 | $32.80 | $32.35 | $32.73 | $27.25 | 213,489 |
2018-05-02 | $32.85 | $32.90 | $32.54 | $32.55 | $27.10 | 1,094,145 |
2018-05-01 | $32.54 | $32.66 | $32.38 | $32.62 | $27.16 | 123,091 |
2018-04-30 | $33.05 | $33.11 | $32.79 | $32.85 | $27.35 | 727,974 |
2018-04-27 | $33.29 | $33.49 | $33.27 | $33.46 | $27.86 | 172,536 |
2018-04-26 | $33.57 | $33.61 | $33.26 | $33.37 | $27.78 | 259,978 |
2018-04-25 | $33.20 | $33.42 | $33.15 | $33.40 | $27.81 | 196,516 |
2018-04-24 | $33.95 | $34.02 | $33.58 | $33.71 | $28.07 | 284,463 |
2018-04-23 | $34.11 | $34.15 | $33.93 | $34.03 | $28.33 | 170,602 |
2018-04-20 | $34.07 | $34.11 | $33.97 | $33.99 | $28.30 | 262,040 |
2018-04-19 | $33.95 | $34.03 | $33.77 | $33.89 | $28.22 | 221,134 |
2018-04-18 | $33.74 | $33.89 | $33.72 | $33.77 | $28.12 | 277,029 |
2018-04-17 | $33.50 | $33.65 | $33.44 | $33.57 | $27.95 | 257,981 |
2018-04-16 | $33.29 | $33.29 | $32.97 | $33.13 | $27.58 | 213,060 |
2018-04-13 | $33.15 | $33.15 | $32.78 | $32.92 | $27.41 | 216,790 |
2018-04-12 | $32.76 | $32.96 | $32.76 | $32.93 | $27.42 | 213,988 |
2018-04-11 | $33.05 | $33.15 | $32.87 | $32.95 | $27.43 | 223,235 |
2018-04-10 | $33.38 | $33.50 | $33.31 | $33.39 | $27.80 | 173,244 |
2018-04-09 | $32.85 | $33.09 | $32.76 | $32.85 | $27.35 | 186,376 |
2018-04-06 | $32.87 | $33.06 | $32.57 | $32.63 | $27.17 | 176,378 |
2018-04-05 | $32.77 | $32.89 | $32.72 | $32.79 | $27.30 | 285,407 |
2018-04-04 | $32.05 | $32.62 | $32.02 | $32.61 | $27.15 | 184,355 |
2018-04-03 | $32.75 | $32.86 | $32.41 | $32.73 | $27.25 | 252,452 |
2018-04-02 | $33.45 | $33.48 | $32.73 | $32.99 | $27.47 | 303,277 |
2018-03-29 | $33.48 | $33.64 | $33.28 | $33.48 | $27.87 | 240,526 |
2018-03-28 | $32.87 | $33.17 | $32.74 | $32.80 | $27.31 | 1,704,311 |
2018-03-27 | $33.39 | $33.48 | $32.82 | $32.99 | $27.47 | 327,670 |
2018-03-26 | $33.38 | $33.46 | $32.97 | $33.41 | $27.82 | 298,802 |
2018-03-23 | $33.24 | $33.29 | $32.77 | $32.78 | $27.29 | 355,705 |
2018-03-22 | $33.17 | $33.31 | $32.90 | $32.94 | $27.43 | 534,148 |
2018-03-21 | $33.81 | $34.07 | $33.78 | $33.95 | $28.27 | 188,107 |
2018-03-20 | $34.01 | $34.07 | $33.89 | $33.93 | $28.25 | 198,475 |
2018-03-19 | $34.22 | $34.25 | $33.92 | $34.11 | $28.40 | 237,853 |
2018-03-16 | $34.50 | $34.72 | $34.42 | $34.47 | $28.70 | 240,729 |
2018-03-15 | $34.59 | $34.82 | $34.52 | $34.72 | $28.91 | 393,335 |
2018-03-14 | $34.84 | $34.87 | $34.47 | $34.63 | $28.83 | 452,333 |
2018-03-13 | $34.67 | $34.69 | $34.10 | $34.15 | $28.43 | 166,316 |
2018-03-12 | $34.39 | $34.49 | $34.37 | $34.47 | $28.70 | 257,225 |
2018-03-09 | $34.31 | $34.52 | $34.27 | $34.46 | $28.69 | 163,232 |
2018-03-08 | $34.18 | $34.22 | $34.04 | $34.12 | $28.41 | 189,845 |
2018-03-07 | $33.61 | $33.92 | $33.58 | $33.92 | $28.24 | 830,399 |
2018-03-06 | $33.83 | $33.98 | $33.77 | $33.91 | $28.23 | 2,468,405 |
2018-03-05 | $33.17 | $33.50 | $33.14 | $33.48 | $27.87 | 293,492 |
2018-03-02 | $33.10 | $33.28 | $32.84 | $33.24 | $27.68 | 835,237 |
2018-03-01 | $33.82 | $33.92 | $33.20 | $33.49 | $27.88 | 468,769 |
2018-02-28 | $34.40 | $34.40 | $33.89 | $33.92 | $28.24 | 185,483 |
2018-02-27 | $34.58 | $34.67 | $34.33 | $34.35 | $28.60 | 211,960 |
2018-02-26 | $34.83 | $34.95 | $34.66 | $34.95 | $29.10 | 169,681 |
2018-02-23 | $34.47 | $34.73 | $34.46 | $34.68 | $28.87 | 335,187 |
2018-02-22 | $34.49 | $34.68 | $34.44 | $34.55 | $28.77 | 416,685 |
2018-02-21 | $34.77 | $35.02 | $34.48 | $34.48 | $28.71 | 231,196 |
2018-02-20 | $34.51 | $34.76 | $34.43 | $34.51 | $28.73 | 256,912 |
2018-02-16 | $34.74 | $35.13 | $34.74 | $34.90 | $29.06 | 147,288 |
2018-02-15 | $34.84 | $34.93 | $34.45 | $34.88 | $29.04 | 157,335 |
2018-02-14 | $33.51 | $34.64 | $33.51 | $34.62 | $28.82 | 286,625 |
2018-02-13 | $33.69 | $33.83 | $33.58 | $33.81 | $28.15 | 263,076 |
2018-02-12 | $33.43 | $33.86 | $33.41 | $33.82 | $28.16 | 588,248 |
2018-02-09 | $33.40 | $33.56 | $32.44 | $33.40 | $27.81 | 572,014 |
2018-02-08 | $34.05 | $34.05 | $33.15 | $33.19 | $27.63 | 742,806 |
2018-02-07 | $34.30 | $34.63 | $34.18 | $34.19 | $28.47 | 1,125,893 |
2018-02-06 | $33.45 | $34.53 | $33.43 | $34.53 | $28.75 | 1,441,987 |
2018-02-05 | $34.89 | $34.98 | $33.45 | $33.68 | $28.04 | 765,558 |
2018-02-02 | $35.94 | $35.94 | $35.40 | $35.45 | $29.52 | 391,908 |
2018-02-01 | $36.14 | $36.46 | $36.13 | $36.35 | $30.26 | 505,916 |
2018-01-31 | $36.35 | $36.35 | $35.89 | $36.02 | $29.99 | 400,522 |
2018-01-30 | $36.27 | $36.34 | $36.01 | $36.01 | $29.98 | 343,284 |
2018-01-29 | $36.37 | $36.41 | $36.17 | $36.28 | $30.21 | 153,754 |
2018-01-26 | $36.33 | $36.56 | $36.28 | $36.51 | $30.40 | 1,388,220 |
2018-01-25 | $36.66 | $36.67 | $36.10 | $36.22 | $30.16 | 310,727 |
2018-01-24 | $36.67 | $36.71 | $36.42 | $36.58 | $30.46 | 265,981 |
2018-01-23 | $36.42 | $36.56 | $36.36 | $36.51 | $30.40 | 139,457 |
2018-01-22 | $36.22 | $36.44 | $36.15 | $36.43 | $30.33 | 249,348 |
2018-01-19 | $36.16 | $36.19 | $36.03 | $36.18 | $30.12 | 316,959 |
2018-01-18 | $36.04 | $36.11 | $35.96 | $36.05 | $30.01 | 305,472 |
2018-01-17 | $35.85 | $36.16 | $35.82 | $35.97 | $29.95 | 315,543 |
2018-01-16 | $35.88 | $35.91 | $35.62 | $35.73 | $29.75 | 368,939 |
2018-01-12 | $35.56 | $35.92 | $35.53 | $35.92 | $29.91 | 216,874 |
2018-01-11 | $35.32 | $35.63 | $35.28 | $35.60 | $29.64 | 249,879 |
2018-01-10 | $35.21 | $35.24 | $35.11 | $35.22 | $29.32 | 295,013 |
2018-01-09 | $35.00 | $35.14 | $34.91 | $35.09 | $29.22 | 346,200 |
2018-01-08 | $34.89 | $34.98 | $34.85 | $34.94 | $29.09 | 199,135 |
2018-01-05 | $34.95 | $35.15 | $34.88 | $35.08 | $29.21 | 406,387 |
2018-01-04 | $34.87 | $34.89 | $34.77 | $34.82 | $28.99 | 775,531 |
2018-01-03 | $34.20 | $34.41 | $34.20 | $34.28 | $28.54 | 361,156 |
2018-01-02 | $34.16 | $34.20 | $34.06 | $34.16 | $28.44 | 259,833 |
2017-12-29 | $34.02 | $34.09 | $33.87 | $33.90 | $28.22 | 224,796 |
2017-12-28 | $34.10 | $34.11 | $33.96 | $33.98 | $28.29 | 102,519 |
2017-12-27 | $33.91 | $34.02 | $33.84 | $33.98 | $28.29 | 247,768 |
2017-12-26 | $33.95 | $34.10 | $33.94 | $33.96 | $28.27 | 167,889 |
2017-12-22 | $33.89 | $34.10 | $33.86 | $34.04 | $28.34 | 296,253 |
2017-12-21 | $33.74 | $34.01 | $33.71 | $33.91 | $28.23 | 194,940 |
2017-12-20 | $33.86 | $33.89 | $33.59 | $33.66 | $28.02 | 257,098 |
2017-12-19 | $33.87 | $33.94 | $33.69 | $33.84 | $28.17 | 401,348 |
2017-12-18 | $34.18 | $34.29 | $34.12 | $34.16 | $28.16 | 276,252 |
2017-12-15 | $33.58 | $33.59 | $33.37 | $33.53 | $27.64 | 293,325 |
2017-12-14 | $34.17 | $34.21 | $33.83 | $33.86 | $27.91 | 160,678 |
2017-12-13 | $34.10 | $34.24 | $34.05 | $34.15 | $28.15 | 287,520 |
2017-12-12 | $34.15 | $34.34 | $34.11 | $34.31 | $28.28 | 342,260 |
2017-12-11 | $34.06 | $34.13 | $33.89 | $34.00 | $28.03 | 145,232 |
2017-12-08 | $33.99 | $34.02 | $33.80 | $33.95 | $27.99 | 175,357 |
2017-12-07 | $33.71 | $33.77 | $33.58 | $33.60 | $27.70 | 199,195 |
2017-12-06 | $33.75 | $33.89 | $33.66 | $33.71 | $27.79 | 225,415 |
2017-12-05 | $34.01 | $34.32 | $33.90 | $34.19 | $28.18 | 484,154 |
2017-12-04 | $34.39 | $34.39 | $34.12 | $34.12 | $28.13 | 329,482 |
2017-12-01 | $34.21 | $34.26 | $33.83 | $34.13 | $28.13 | 399,955 |
2017-11-30 | $34.58 | $34.73 | $34.22 | $34.28 | $28.26 | 389,814 |
2017-11-29 | $34.70 | $34.71 | $34.40 | $34.48 | $28.42 | 433,512 |
2017-11-28 | $34.77 | $34.89 | $34.69 | $34.83 | $28.71 | 236,655 |
2017-11-27 | $34.85 | $34.89 | $34.62 | $34.63 | $28.55 | 304,216 |
2017-11-24 | $34.91 | $34.91 | $34.79 | $34.81 | $28.70 | 168,617 |
2017-11-22 | $34.71 | $34.71 | $34.46 | $34.65 | $28.56 | 158,486 |
2017-11-21 | $34.47 | $34.76 | $34.45 | $34.65 | $28.56 | 175,804 |
2017-11-20 | $34.16 | $34.29 | $34.14 | $34.14 | $28.14 | 194,702 |
2017-11-17 | $34.25 | $34.32 | $34.11 | $34.30 | $28.27 | 233,105 |
2017-11-16 | $34.73 | $34.85 | $34.65 | $34.81 | $28.70 | 189,772 |
2017-11-15 | $34.37 | $34.47 | $34.16 | $34.39 | $28.35 | 149,088 |
2017-11-14 | $34.42 | $34.60 | $34.33 | $34.58 | $28.51 | 138,143 |
2017-11-13 | $34.52 | $34.79 | $34.38 | $34.72 | $28.62 | 167,729 |
2017-11-10 | $35.00 | $35.00 | $34.83 | $34.93 | $28.79 | 114,469 |
2017-11-09 | $34.97 | $35.10 | $34.78 | $34.99 | $28.84 | 276,509 |
2017-11-08 | $35.32 | $35.42 | $35.23 | $35.42 | $29.20 | 209,944 |
2017-11-07 | $35.49 | $35.57 | $35.37 | $35.43 | $29.21 | 180,748 |
2017-11-06 | $35.40 | $35.69 | $35.40 | $35.64 | $29.38 | 176,097 |
2017-11-03 | $35.56 | $35.59 | $35.40 | $35.55 | $29.31 | 696,025 |
2017-11-02 | $35.47 | $35.62 | $35.45 | $35.60 | $29.35 | 208,060 |
2017-11-01 | $35.63 | $35.66 | $35.43 | $35.43 | $29.21 | 173,686 |
2017-10-31 | $35.63 | $35.67 | $35.54 | $35.58 | $29.33 | 133,126 |
2017-10-30 | $35.46 | $35.56 | $35.45 | $35.51 | $29.27 | 158,413 |
2017-10-27 | $35.38 | $35.61 | $35.37 | $35.59 | $29.34 | 179,377 |
2017-10-26 | $35.61 | $35.66 | $35.31 | $35.40 | $29.18 | 846,584 |
2017-10-25 | $35.84 | $35.88 | $35.64 | $35.74 | $29.46 | 175,360 |
2017-10-24 | $35.82 | $35.88 | $35.71 | $35.79 | $29.50 | 171,317 |
2017-10-23 | $36.12 | $36.19 | $36.01 | $36.06 | $29.73 | 154,946 |
2017-10-20 | $36.30 | $36.39 | $36.26 | $36.28 | $29.91 | 235,074 |
2017-10-19 | $35.77 | $36.02 | $35.77 | $35.98 | $29.66 | 202,437 |
2017-10-18 | $35.90 | $35.95 | $35.77 | $35.90 | $29.59 | 136,269 |
2017-10-17 | $35.71 | $35.72 | $35.60 | $35.69 | $29.42 | 338,023 |
2017-10-16 | $35.90 | $35.97 | $35.85 | $35.94 | $29.63 | 220,199 |
2017-10-13 | $36.04 | $36.15 | $35.95 | $36.01 | $29.68 | 238,994 |
2017-10-12 | $36.08 | $36.13 | $35.97 | $36.00 | $29.68 | 288,530 |
2017-10-11 | $36.25 | $36.36 | $36.16 | $36.35 | $29.96 | 248,100 |
2017-10-10 | $36.19 | $36.37 | $36.15 | $36.37 | $29.98 | 204,166 |
2017-10-09 | $36.08 | $36.08 | $35.97 | $35.99 | $29.67 | 121,831 |
2017-10-06 | $35.84 | $36.12 | $35.77 | $36.12 | $29.77 | 713,635 |
2017-10-05 | $36.16 | $36.28 | $36.09 | $36.15 | $29.80 | 68,020 |
2017-10-04 | $36.14 | $36.30 | $36.06 | $36.22 | $29.86 | 201,894 |
2017-10-03 | $36.07 | $36.14 | $36.03 | $36.11 | $29.77 | 151,614 |
2017-10-02 | $35.68 | $35.83 | $35.66 | $35.80 | $29.51 | 131,375 |
2017-09-29 | $35.61 | $35.89 | $35.52 | $35.88 | $29.58 | 253,480 |
2017-09-28 | $35.50 | $35.66 | $35.49 | $35.59 | $29.34 | 156,076 |
2017-09-27 | $35.32 | $35.51 | $35.32 | $35.42 | $29.20 | 216,503 |
2017-09-26 | $35.35 | $35.39 | $35.12 | $35.30 | $29.10 | 211,564 |
2017-09-25 | $35.57 | $35.68 | $35.38 | $35.49 | $29.26 | 291,351 |
2017-09-22 | $35.69 | $35.81 | $35.66 | $35.74 | $29.46 | 168,631 |
2017-09-21 | $35.54 | $35.68 | $35.54 | $35.62 | $29.36 | 194,780 |
2017-09-20 | $35.60 | $35.65 | $35.29 | $35.50 | $29.26 | 207,341 |
2017-09-19 | $35.55 | $35.60 | $35.45 | $35.60 | $29.35 | 75,871 |
2017-09-18 | $35.38 | $35.51 | $35.38 | $35.45 | $29.22 | 141,041 |
2017-09-15 | $35.46 | $35.50 | $35.29 | $35.41 | $29.19 | 88,049 |
2017-09-14 | $35.12 | $35.39 | $35.11 | $35.35 | $29.14 | 112,474 |
2017-09-13 | $35.26 | $35.27 | $35.00 | $35.09 | $28.93 | 184,604 |
2017-09-12 | $35.27 | $35.42 | $35.26 | $35.36 | $29.15 | 133,812 |
2017-09-11 | $35.08 | $35.15 | $35.02 | $35.10 | $28.93 | 205,993 |
2017-09-08 | $34.96 | $34.96 | $34.85 | $34.92 | $28.79 | 223,439 |
2017-09-07 | $34.87 | $35.04 | $34.77 | $35.04 | $28.88 | 137,493 |
2017-09-06 | $34.57 | $34.71 | $34.52 | $34.63 | $28.55 | 263,624 |
2017-09-05 | $34.78 | $34.82 | $34.40 | $34.58 | $28.51 | 362,570 |
2017-09-01 | $34.93 | $34.93 | $34.75 | $34.81 | $28.70 | 190,695 |
2017-08-31 | $34.60 | $34.75 | $34.57 | $34.72 | $28.62 | 158,112 |
2017-08-30 | $34.29 | $34.44 | $34.29 | $34.38 | $28.34 | 197,668 |
2017-08-29 | $34.16 | $34.41 | $34.16 | $34.33 | $28.30 | 139,397 |
2017-08-28 | $34.45 | $34.45 | $34.38 | $34.43 | $28.38 | 125,302 |
2017-08-25 | $34.29 | $34.54 | $34.26 | $34.42 | $28.37 | 185,165 |
2017-08-24 | $34.14 | $34.15 | $33.93 | $33.96 | $27.99 | 134,077 |
2017-08-23 | $33.96 | $34.17 | $33.96 | $34.14 | $28.14 | 222,837 |
2017-08-22 | $33.74 | $34.01 | $33.74 | $33.98 | $28.01 | 121,276 |
2017-08-21 | $33.64 | $33.72 | $33.53 | $33.63 | $27.72 | 210,925 |
2017-08-18 | $33.59 | $33.75 | $33.51 | $33.65 | $27.74 | 206,916 |
2017-08-17 | $33.86 | $33.92 | $33.54 | $33.56 | $27.66 | 243,892 |
2017-08-16 | $34.14 | $34.24 | $34.08 | $34.21 | $28.20 | 142,336 |
2017-08-15 | $34.09 | $34.12 | $33.96 | $34.10 | $28.11 | 141,396 |
2017-08-14 | $34.05 | $34.18 | $34.03 | $34.08 | $28.09 | 175,941 |
2017-08-11 | $33.70 | $33.85 | $33.64 | $33.80 | $27.86 | 221,684 |
2017-08-10 | $34.19 | $34.20 | $33.91 | $33.92 | $27.96 | 515,156 |
2017-08-09 | $34.00 | $34.28 | $33.94 | $34.25 | $28.23 | 235,660 |
2017-08-08 | $34.48 | $34.54 | $34.28 | $34.28 | $28.26 | 491,760 |
2017-08-07 | $34.31 | $34.45 | $34.28 | $34.43 | $28.38 | 332,002 |
2017-08-04 | $34.56 | $34.58 | $34.28 | $34.44 | $28.39 | 217,921 |
2017-08-03 | $34.36 | $34.41 | $34.26 | $34.28 | $28.26 | 222,955 |
2017-08-02 | $34.46 | $34.48 | $34.30 | $34.40 | $28.36 | 440,046 |
2017-08-01 | $34.62 | $34.62 | $34.34 | $34.39 | $28.35 | 453,015 |
2017-07-31 | $34.12 | $34.17 | $34.02 | $34.15 | $28.15 | 298,965 |
2017-07-28 | $34.19 | $34.29 | $34.10 | $34.24 | $28.23 | 240,025 |
2017-07-27 | $34.25 | $34.25 | $33.90 | $34.03 | $28.05 | 262,051 |
2017-07-26 | $34.09 | $34.39 | $34.02 | $34.25 | $28.23 | 426,108 |
2017-07-25 | $34.18 | $34.19 | $33.93 | $33.94 | $27.98 | 287,926 |
2017-07-24 | $33.97 | $34.06 | $33.89 | $34.06 | $28.08 | 203,535 |
2017-07-21 | $34.03 | $34.26 | $33.90 | $34.26 | $28.24 | 340,609 |
2017-07-20 | $34.37 | $34.55 | $34.30 | $34.55 | $28.48 | 326,059 |
2017-07-19 | $34.37 | $34.57 | $34.32 | $34.51 | $28.45 | 198,714 |
2017-07-18 | $34.46 | $34.48 | $34.24 | $34.33 | $28.30 | 1,406,234 |
2017-07-17 | $34.85 | $35.08 | $34.82 | $35.07 | $28.91 | 368,448 |
2017-07-14 | $35.08 | $35.32 | $35.04 | $35.31 | $29.11 | 207,011 |
2017-07-13 | $34.94 | $35.02 | $34.82 | $35.00 | $28.85 | 264,148 |
2017-07-12 | $34.70 | $34.92 | $34.68 | $34.86 | $28.74 | 478,349 |
2017-07-11 | $34.16 | $34.44 | $34.10 | $34.43 | $28.38 | 1,231,136 |
2017-07-10 | $34.10 | $34.32 | $34.10 | $34.31 | $28.28 | 175,935 |
2017-07-07 | $34.04 | $34.24 | $33.95 | $34.15 | $28.15 | 398,812 |
2017-07-06 | $33.85 | $34.13 | $33.80 | $34.03 | $28.05 | 588,684 |
2017-07-05 | $34.00 | $34.04 | $33.85 | $34.03 | $28.05 | 294,915 |
2017-07-03 | $33.98 | $34.11 | $33.96 | $33.98 | $28.01 | 226,808 |
2017-06-30 | $33.98 | $34.00 | $33.69 | $33.92 | $27.96 | 469,521 |
2017-06-29 | $33.96 | $33.96 | $33.57 | $33.74 | $27.81 | 398,065 |
2017-06-28 | $33.61 | $34.00 | $33.59 | $33.93 | $27.97 | 440,741 |
2017-06-27 | $33.53 | $33.67 | $33.42 | $33.52 | $27.63 | 445,712 |
2017-06-26 | $33.71 | $33.72 | $33.45 | $33.48 | $27.60 | 238,012 |
2017-06-23 | $33.26 | $33.54 | $33.24 | $33.51 | $27.62 | 287,748 |
2017-06-22 | $33.36 | $33.46 | $33.27 | $33.28 | $27.43 | 194,448 |
2017-06-21 | $33.24 | $33.30 | $33.17 | $33.30 | $27.45 | 218,136 |
2017-06-20 | $33.53 | $33.58 | $33.21 | $33.30 | $27.45 | 281,701 |
2017-06-19 | $34.46 | $34.48 | $34.32 | $34.39 | $27.72 | 221,771 |
2017-06-16 | $34.03 | $34.23 | $34.03 | $34.20 | $27.57 | 343,794 |
2017-06-15 | $33.52 | $33.74 | $33.52 | $33.68 | $27.15 | 909,454 |
2017-06-14 | $34.64 | $34.64 | $34.14 | $34.30 | $27.65 | 207,454 |
2017-06-13 | $34.31 | $34.42 | $34.27 | $34.35 | $27.69 | 227,869 |
2017-06-12 | $34.01 | $34.03 | $33.84 | $33.98 | $27.39 | 238,116 |
2017-06-09 | $34.29 | $34.43 | $34.14 | $34.30 | $27.65 | 293,456 |
2017-06-08 | $34.15 | $34.22 | $34.05 | $34.19 | $27.56 | 215,336 |
2017-06-07 | $34.26 | $34.35 | $34.12 | $34.27 | $27.62 | 567,699 |
2017-06-06 | $34.16 | $34.16 | $34.06 | $34.14 | $27.52 | 241,561 |
2017-06-05 | $34.30 | $34.35 | $34.22 | $34.35 | $27.69 | 108,791 |
2017-06-02 | $34.54 | $34.72 | $34.48 | $34.66 | $27.94 | 113,031 |
2017-06-01 | $34.19 | $34.35 | $34.14 | $34.31 | $27.65 | 190,743 |
2017-05-31 | $34.30 | $34.34 | $34.04 | $34.05 | $27.45 | 383,789 |
2017-05-30 | $33.87 | $34.11 | $33.82 | $34.05 | $27.45 | 194,261 |
2017-05-26 | $34.00 | $34.11 | $33.99 | $34.09 | $27.48 | 293,914 |
2017-05-25 | $34.21 | $34.28 | $34.09 | $34.14 | $27.52 | 287,363 |
2017-05-24 | $34.08 | $34.25 | $33.99 | $34.16 | $27.53 | 444,741 |
2017-05-23 | $34.12 | $34.22 | $34.05 | $34.10 | $27.49 | 278,932 |
2017-05-22 | $33.84 | $33.92 | $33.77 | $33.86 | $27.29 | 123,771 |
2017-05-19 | $33.59 | $33.88 | $33.58 | $33.82 | $27.26 | 787,780 |
2017-05-18 | $33.13 | $33.36 | $33.07 | $33.28 | $26.82 | 340,829 |
2017-05-17 | $33.74 | $33.82 | $33.49 | $33.52 | $27.02 | 344,383 |
2017-05-16 | $34.09 | $34.12 | $33.96 | $34.11 | $27.49 | 131,726 |
2017-05-15 | $33.79 | $33.89 | $33.79 | $33.84 | $27.28 | 177,520 |
2017-05-12 | $33.60 | $33.80 | $33.60 | $33.80 | $27.24 | 547,187 |
2017-05-11 | $33.59 | $33.70 | $33.50 | $33.65 | $27.12 | 314,608 |
2017-05-10 | $33.52 | $33.56 | $33.43 | $33.54 | $27.03 | 284,462 |
2017-05-09 | $33.67 | $33.79 | $33.60 | $33.69 | $27.16 | 1,305,230 |
2017-05-08 | $33.55 | $33.67 | $33.51 | $33.64 | $27.11 | 642,500 |
2017-05-05 | $33.75 | $34.12 | $33.71 | $34.11 | $27.49 | 440,883 |
2017-05-04 | $33.56 | $33.73 | $33.50 | $33.71 | $27.17 | 756,007 |
2017-05-03 | $33.41 | $33.55 | $33.37 | $33.49 | $26.99 | 347,495 |
2017-05-02 | $33.44 | $33.61 | $33.37 | $33.59 | $27.07 | 303,171 |
2017-05-01 | $33.31 | $33.44 | $33.23 | $33.36 | $26.89 | 425,934 |
2017-04-28 | $33.24 | $33.29 | $33.10 | $33.11 | $26.69 | 260,272 |
2017-04-27 | $32.99 | $33.11 | $32.86 | $33.08 | $26.66 | 771,127 |
2017-04-26 | $33.05 | $33.28 | $33.05 | $33.19 | $26.75 | 1,013,417 |
2017-04-25 | $33.00 | $33.23 | $32.97 | $33.19 | $26.75 | 360,043 |
2017-04-24 | $32.60 | $32.67 | $32.49 | $32.57 | $26.25 | 544,978 |
2017-04-21 | $31.34 | $31.36 | $31.23 | $31.32 | $25.24 | 277,310 |
2017-04-20 | $31.41 | $31.49 | $31.25 | $31.27 | $25.20 | 389,940 |
2017-04-19 | $31.29 | $31.37 | $31.15 | $31.15 | $25.11 | 193,316 |
2017-04-18 | $31.07 | $31.14 | $30.93 | $31.11 | $25.08 | 306,469 |
2017-04-17 | $31.28 | $31.47 | $31.28 | $31.43 | $25.33 | 274,062 |
2017-04-13 | $31.23 | $31.29 | $31.09 | $31.16 | $25.12 | 310,875 |
2017-04-12 | $31.35 | $31.44 | $31.21 | $31.37 | $25.29 | 470,236 |
2017-04-11 | $31.22 | $31.27 | $31.00 | $31.17 | $25.12 | 331,521 |
2017-04-10 | $31.02 | $31.09 | $30.97 | $31.02 | $25.00 | 265,025 |
2017-04-07 | $30.88 | $31.13 | $30.82 | $31.05 | $25.03 | 176,209 |
2017-04-06 | $31.15 | $31.15 | $30.97 | $30.99 | $24.98 | 92,547 |
2017-04-05 | $31.15 | $31.22 | $30.94 | $30.94 | $24.94 | 127,900 |
2017-04-04 | $30.96 | $31.09 | $30.90 | $31.09 | $25.06 | 203,838 |
2017-04-03 | $31.56 | $31.60 | $31.07 | $31.32 | $25.24 | 486,083 |
2017-03-31 | $31.53 | $31.72 | $31.52 | $31.57 | $25.45 | 304,673 |
2017-03-30 | $31.44 | $31.56 | $31.43 | $31.47 | $25.37 | 171,480 |
2017-03-29 | $31.41 | $31.63 | $31.39 | $31.63 | $25.49 | 459,657 |
2017-03-28 | $31.53 | $31.70 | $31.49 | $31.61 | $25.48 | 319,900 |
2017-03-27 | $31.36 | $31.68 | $31.31 | $31.67 | $25.53 | 170,316 |
2017-03-24 | $31.46 | $31.63 | $31.46 | $31.58 | $25.45 | 222,298 |
2017-03-23 | $31.35 | $31.61 | $31.33 | $31.42 | $25.33 | 154,610 |
2017-03-22 | $31.23 | $31.39 | $31.19 | $31.35 | $25.27 | 901,063 |
2017-03-21 | $31.82 | $31.85 | $31.30 | $31.30 | $25.23 | 277,059 |
2017-03-20 | $31.59 | $31.63 | $31.49 | $31.53 | $25.41 | 177,374 |
2017-03-17 | $31.65 | $31.70 | $31.56 | $31.56 | $25.44 | 181,008 |
2017-03-16 | $31.55 | $31.57 | $31.36 | $31.54 | $25.42 | 167,204 |
2017-03-15 | $30.76 | $31.32 | $30.76 | $31.32 | $25.24 | 314,046 |
2017-03-14 | $30.88 | $30.96 | $30.85 | $30.93 | $24.93 | 288,384 |
2017-03-13 | $30.98 | $31.20 | $30.98 | $31.18 | $25.13 | 297,934 |
2017-03-10 | $30.76 | $30.81 | $30.65 | $30.77 | $24.80 | 364,894 |
2017-03-09 | $30.56 | $30.65 | $30.55 | $30.65 | $24.70 | 346,136 |
2017-03-08 | $30.56 | $30.56 | $30.33 | $30.38 | $24.49 | 176,733 |
2017-03-07 | $30.52 | $30.67 | $30.46 | $30.58 | $24.65 | 319,386 |
2017-03-06 | $30.58 | $30.58 | $30.47 | $30.55 | $24.62 | 142,953 |
2017-03-03 | $30.60 | $30.75 | $30.48 | $30.72 | $24.76 | 246,173 |
2017-03-02 | $30.49 | $30.49 | $30.30 | $30.33 | $24.45 | 221,283 |
2017-03-01 | $30.72 | $30.82 | $30.70 | $30.74 | $24.78 | 323,370 |
2017-02-28 | $30.29 | $30.47 | $30.29 | $30.31 | $24.43 | 370,858 |
2017-02-27 | $30.25 | $30.35 | $30.18 | $30.24 | $24.37 | 584,174 |
2017-02-24 | $30.33 | $30.50 | $30.27 | $30.47 | $24.56 | 545,228 |
2017-02-23 | $30.95 | $30.97 | $30.80 | $30.92 | $24.92 | 335,989 |
2017-02-22 | $30.64 | $30.85 | $30.54 | $30.84 | $24.86 | 375,719 |
2017-02-21 | $30.78 | $31.00 | $30.73 | $30.99 | $24.98 | 130,674 |
2017-02-17 | $30.85 | $30.88 | $30.74 | $30.85 | $24.87 | 76,283 |
2017-02-16 | $30.95 | $31.07 | $30.91 | $31.07 | $25.04 | 309,562 |
2017-02-15 | $30.51 | $30.76 | $30.48 | $30.76 | $24.79 | 581,320 |
2017-02-14 | $30.66 | $30.69 | $30.54 | $30.69 | $24.74 | 173,441 |
2017-02-13 | $30.61 | $30.67 | $30.54 | $30.62 | $24.68 | 380,717 |
2017-02-10 | $30.38 | $30.52 | $30.38 | $30.51 | $24.59 | 141,424 |
2017-02-09 | $30.44 | $30.47 | $30.36 | $30.47 | $24.56 | 227,726 |
2017-02-08 | $30.39 | $30.57 | $30.31 | $30.57 | $24.64 | 156,775 |
2017-02-07 | $30.51 | $30.53 | $30.41 | $30.51 | $24.59 | 383,876 |
2017-02-06 | $30.51 | $30.54 | $30.35 | $30.53 | $24.61 | 346,125 |
2017-02-03 | $30.91 | $30.99 | $30.85 | $30.92 | $24.92 | 146,432 |
2017-02-02 | $30.98 | $31.06 | $30.86 | $30.89 | $24.90 | 318,633 |
2017-02-01 | $30.75 | $30.75 | $30.57 | $30.68 | $24.73 | 450,362 |
2017-01-31 | $30.56 | $30.58 | $30.37 | $30.50 | $24.58 | 315,261 |
2017-01-30 | $29.96 | $30.15 | $29.95 | $30.11 | $24.27 | 410,955 |
2017-01-27 | $30.26 | $30.30 | $30.13 | $30.23 | $24.37 | 265,203 |
2017-01-26 | $30.46 | $30.52 | $30.39 | $30.42 | $24.52 | 269,206 |
2017-01-25 | $30.22 | $30.42 | $30.22 | $30.38 | $24.49 | 310,447 |
2017-01-24 | $29.88 | $30.03 | $29.81 | $29.98 | $24.16 | 392,816 |
2017-01-23 | $29.52 | $29.68 | $29.49 | $29.68 | $23.92 | 586,454 |
2017-01-20 | $29.60 | $29.77 | $29.59 | $29.73 | $23.96 | 376,688 |
2017-01-19 | $29.23 | $29.28 | $29.05 | $29.23 | $23.56 | 190,738 |
2017-01-18 | $29.24 | $29.41 | $29.23 | $29.33 | $23.64 | 598,525 |
2017-01-17 | $29.43 | $29.45 | $29.24 | $29.33 | $23.64 | 347,492 |
2017-01-13 | $29.46 | $29.56 | $29.39 | $29.52 | $23.79 | 386,547 |
2017-01-12 | $29.22 | $29.27 | $29.13 | $29.21 | $23.54 | 528,427 |
2017-01-11 | $28.65 | $28.98 | $28.61 | $28.97 | $23.35 | 389,675 |
2017-01-10 | $28.86 | $28.90 | $28.70 | $28.74 | $23.17 | 530,016 |
2017-01-09 | $28.69 | $28.90 | $28.69 | $28.90 | $23.29 | 556,764 |
2017-01-06 | $29.00 | $29.19 | $28.96 | $29.14 | $23.49 | 482,334 |
2017-01-05 | $28.99 | $29.27 | $28.99 | $29.19 | $23.53 | 394,706 |
2017-01-04 | $28.91 | $29.10 | $28.89 | $29.09 | $23.45 | 428,684 |
2017-01-03 | $28.82 | $28.93 | $28.82 | $28.93 | $23.32 | 350,549 |
2016-12-30 | $28.90 | $28.93 | $28.66 | $28.73 | $23.16 | 383,863 |
2016-12-29 | $28.69 | $28.72 | $28.62 | $28.66 | $23.10 | 328,165 |
2016-12-28 | $28.63 | $28.63 | $28.45 | $28.48 | $22.96 | 291,552 |
2016-12-27 | $28.54 | $28.63 | $28.54 | $28.58 | $23.04 | 206,738 |
2016-12-23 | $28.43 | $28.59 | $28.43 | $28.50 | $22.97 | 287,986 |
2016-12-22 | $28.49 | $28.52 | $28.34 | $28.35 | $22.85 | 223,541 |
2016-12-21 | $28.36 | $28.51 | $28.36 | $28.46 | $22.94 | 258,356 |
2016-12-20 | $28.13 | $28.24 | $28.13 | $28.18 | $22.71 | 404,545 |
2016-12-19 | $28.38 | $28.41 | $28.25 | $28.28 | $22.79 | 278,039 |
2016-12-16 | $28.36 | $28.52 | $28.33 | $28.45 | $22.93 | 277,152 |
2016-12-15 | $28.25 | $28.41 | $28.20 | $28.31 | $22.81 | 392,918 |
2016-12-14 | $28.91 | $29.01 | $28.47 | $28.57 | $23.02 | 535,276 |
2016-12-13 | $28.94 | $29.19 | $28.94 | $29.05 | $23.41 | 668,420 |
2016-12-12 | $28.74 | $28.89 | $28.71 | $28.78 | $23.19 | 337,794 |
2016-12-09 | $28.65 | $28.81 | $28.62 | $28.78 | $23.19 | 299,895 |
2016-12-08 | $28.48 | $28.66 | $28.36 | $28.59 | $23.04 | 501,501 |
2016-12-07 | $28.27 | $28.73 | $28.27 | $28.65 | $23.09 | 255,033 |
2016-12-06 | $27.92 | $28.26 | $27.92 | $28.17 | $22.70 | 293,597 |
2016-12-05 | $27.82 | $27.99 | $27.77 | $27.96 | $22.53 | 324,310 |
2016-12-02 | $27.40 | $27.50 | $27.35 | $27.44 | $22.11 | 220,652 |
2016-12-01 | $27.50 | $27.50 | $27.33 | $27.42 | $22.10 | 148,385 |
2016-11-30 | $27.65 | $27.65 | $27.41 | $27.49 | $22.15 | 362,584 |
2016-11-29 | $27.28 | $27.48 | $27.24 | $27.45 | $22.12 | 315,226 |
2016-11-28 | $27.48 | $27.53 | $27.37 | $27.41 | $22.09 | 366,882 |
2016-11-25 | $27.64 | $27.70 | $27.58 | $27.66 | $22.29 | 114,470 |
2016-11-23 | $27.37 | $27.46 | $27.29 | $27.45 | $22.12 | 126,771 |
2016-11-22 | $27.62 | $27.72 | $27.51 | $27.71 | $22.33 | 267,373 |
2016-11-21 | $27.48 | $27.60 | $27.43 | $27.59 | $22.23 | 120,940 |
2016-11-18 | $27.32 | $27.37 | $27.27 | $27.31 | $22.01 | 189,515 |
2016-11-17 | $27.33 | $27.45 | $27.29 | $27.38 | $22.07 | 143,810 |
2016-11-16 | $27.19 | $27.29 | $27.06 | $27.19 | $21.91 | 146,113 |
2016-11-15 | $27.16 | $27.47 | $27.13 | $27.44 | $22.11 | 311,833 |
2016-11-14 | $27.09 | $27.11 | $26.94 | $27.03 | $21.78 | 131,116 |
2016-11-11 | $27.66 | $27.70 | $27.33 | $27.51 | $22.17 | 166,971 |
2016-11-10 | $27.77 | $27.93 | $27.46 | $27.86 | $22.45 | 305,663 |
2016-11-09 | $27.19 | $27.84 | $27.19 | $27.69 | $22.32 | 327,165 |
2016-11-08 | $27.27 | $27.59 | $27.26 | $27.46 | $22.13 | 228,689 |
2016-11-07 | $27.15 | $27.32 | $27.14 | $27.29 | $21.99 | 209,236 |
2016-11-04 | $26.94 | $27.10 | $26.86 | $26.90 | $21.68 | 232,001 |
2016-11-03 | $27.42 | $27.45 | $27.12 | $27.15 | $21.88 | 284,571 |
2016-11-02 | $27.52 | $27.55 | $27.27 | $27.29 | $21.99 | 254,130 |
2016-11-01 | $27.76 | $27.78 | $27.36 | $27.43 | $22.11 | 228,012 |
2016-10-31 | $27.73 | $27.74 | $27.47 | $27.54 | $22.19 | 319,315 |
2016-10-28 | $27.83 | $27.91 | $27.72 | $27.77 | $22.38 | 215,138 |
2016-10-27 | $27.88 | $27.88 | $27.68 | $27.73 | $22.35 | 133,580 |
2016-10-26 | $27.93 | $28.16 | $27.87 | $28.03 | $22.59 | 121,127 |
2016-10-25 | $28.12 | $28.15 | $27.97 | $28.13 | $22.67 | 231,855 |
2016-10-24 | $28.28 | $28.28 | $28.10 | $28.21 | $22.73 | 160,927 |
2016-10-21 | $28.22 | $28.37 | $28.12 | $28.36 | $22.86 | 179,557 |
2016-10-20 | $28.45 | $28.60 | $28.42 | $28.48 | $22.95 | 128,055 |
2016-10-19 | $28.36 | $28.42 | $28.33 | $28.40 | $22.89 | 156,486 |
2016-10-18 | $28.50 | $28.65 | $28.45 | $28.48 | $22.95 | 94,171 |
2016-10-17 | $28.13 | $28.24 | $28.09 | $28.15 | $22.69 | 294,658 |
2016-10-14 | $28.33 | $28.39 | $28.20 | $28.20 | $22.73 | 577,658 |
2016-10-13 | $27.91 | $28.17 | $27.82 | $28.11 | $22.65 | 491,727 |
2016-10-12 | $28.34 | $28.38 | $28.16 | $28.24 | $22.76 | 159,211 |
2016-10-11 | $28.88 | $28.88 | $28.46 | $28.57 | $23.02 | 180,611 |
2016-10-10 | $29.23 | $29.37 | $29.20 | $29.30 | $23.61 | 122,082 |
2016-10-07 | $29.17 | $29.17 | $28.89 | $29.15 | $23.49 | 196,718 |
2016-10-06 | $29.28 | $29.36 | $29.23 | $29.34 | $23.64 | 215,856 |
2016-10-05 | $29.25 | $29.29 | $29.18 | $29.29 | $23.60 | 160,612 |
2016-10-04 | $29.23 | $29.39 | $29.05 | $29.13 | $23.48 | 192,833 |
2016-10-03 | $29.26 | $29.26 | $29.13 | $29.19 | $23.52 | 103,760 |
2016-09-30 | $28.89 | $29.11 | $28.81 | $29.07 | $23.43 | 370,867 |
2016-09-29 | $29.02 | $29.17 | $28.66 | $28.74 | $23.16 | 196,218 |
2016-09-28 | $28.81 | $28.99 | $28.62 | $28.98 | $23.35 | 132,283 |
2016-09-27 | $28.33 | $28.81 | $28.27 | $28.79 | $23.20 | 222,171 |
2016-09-26 | $28.78 | $28.85 | $28.67 | $28.73 | $23.15 | 151,224 |
2016-09-23 | $29.01 | $29.16 | $29.01 | $29.03 | $23.39 | 117,223 |
2016-09-22 | $29.35 | $29.39 | $29.20 | $29.22 | $23.55 | 111,970 |
2016-09-21 | $28.67 | $28.95 | $28.55 | $28.90 | $23.29 | 204,115 |
2016-09-20 | $28.72 | $28.72 | $28.50 | $28.50 | $22.97 | 153,744 |
2016-09-19 | $28.66 | $28.75 | $28.51 | $28.58 | $23.03 | 91,987 |
2016-09-16 | $28.53 | $28.53 | $28.35 | $28.44 | $22.92 | 239,756 |
2016-09-15 | $28.68 | $29.02 | $28.58 | $28.92 | $23.31 | 201,092 |
2016-09-14 | $28.64 | $28.80 | $28.57 | $28.64 | $23.08 | 248,063 |
2016-09-13 | $28.86 | $28.87 | $28.46 | $28.58 | $23.03 | 629,502 |
2016-09-12 | $28.53 | $29.18 | $28.53 | $29.12 | $23.47 | 190,123 |
2016-09-09 | $29.16 | $29.16 | $28.79 | $28.83 | $23.23 | 336,341 |
2016-09-08 | $29.48 | $29.56 | $29.31 | $29.36 | $23.66 | 203,623 |
2016-09-07 | $29.44 | $29.50 | $29.35 | $29.40 | $23.69 | 390,172 |
2016-09-06 | $29.13 | $29.33 | $29.12 | $29.28 | $23.60 | 151,369 |
2016-09-02 | $28.94 | $28.94 | $28.75 | $28.94 | $23.32 | 619,327 |
2016-09-01 | $28.67 | $28.76 | $28.54 | $28.72 | $23.15 | 190,702 |
2016-08-31 | $28.72 | $28.72 | $28.48 | $28.56 | $23.02 | 139,518 |
2016-08-30 | $28.77 | $28.80 | $28.59 | $28.68 | $23.11 | 195,859 |
2016-08-29 | $28.64 | $28.91 | $28.63 | $28.90 | $23.29 | 160,326 |
2016-08-26 | $28.96 | $29.18 | $28.49 | $28.63 | $23.07 | 248,337 |
2016-08-25 | $28.89 | $28.93 | $28.76 | $28.83 | $23.23 | 116,690 |
2016-08-24 | $29.10 | $29.12 | $28.94 | $29.01 | $23.38 | 181,188 |
2016-08-23 | $29.10 | $29.17 | $28.93 | $28.93 | $23.31 | 140,944 |
2016-08-22 | $28.72 | $28.80 | $28.64 | $28.77 | $23.19 | 116,738 |
2016-08-19 | $28.72 | $28.81 | $28.55 | $28.79 | $23.20 | 64,499 |
2016-08-18 | $28.97 | $29.09 | $28.90 | $29.06 | $23.42 | 91,481 |
2016-08-17 | $28.68 | $28.78 | $28.49 | $28.74 | $23.16 | 85,078 |
2016-08-16 | $28.95 | $29.00 | $28.81 | $28.84 | $23.24 | 136,513 |
2016-08-15 | $28.97 | $29.07 | $28.97 | $29.02 | $23.39 | 147,794 |
2016-08-12 | $29.04 | $29.05 | $28.83 | $28.88 | $23.27 | 565,837 |
2016-08-11 | $28.94 | $29.08 | $28.91 | $28.95 | $23.33 | 123,763 |
2016-08-10 | $28.69 | $28.80 | $28.69 | $28.71 | $23.14 | 188,688 |
2016-08-09 | $28.33 | $28.62 | $28.33 | $28.53 | $22.99 | 323,938 |
2016-08-08 | $27.83 | $27.93 | $27.83 | $27.90 | $22.48 | 98,057 |
2016-08-05 | $27.69 | $27.92 | $27.69 | $27.87 | $22.46 | 173,230 |
2016-08-04 | $27.67 | $27.81 | $27.62 | $27.77 | $22.38 | 199,604 |
2016-08-03 | $27.43 | $27.54 | $27.39 | $27.54 | $22.19 | 198,101 |
2016-08-02 | $27.76 | $27.79 | $27.57 | $27.65 | $22.28 | 223,547 |
2016-08-01 | $27.74 | $27.92 | $27.65 | $27.75 | $22.36 | 374,079 |
2016-07-29 | $28.02 | $28.13 | $27.95 | $28.03 | $22.59 | 382,654 |
2016-07-28 | $27.84 | $27.85 | $27.66 | $27.79 | $22.40 | 158,233 |
2016-07-27 | $27.81 | $27.87 | $27.55 | $27.83 | $22.43 | 449,221 |
2016-07-26 | $27.68 | $27.76 | $27.60 | $27.72 | $22.34 | 136,664 |
2016-07-25 | $27.81 | $27.85 | $27.68 | $27.71 | $22.33 | 322,075 |
2016-07-22 | $27.66 | $27.66 | $27.45 | $27.63 | $22.27 | 125,978 |
2016-07-21 | $27.69 | $27.83 | $27.64 | $27.73 | $22.35 | 120,537 |
2016-07-20 | $27.75 | $27.95 | $27.69 | $27.88 | $22.47 | 105,083 |
2016-07-19 | $27.60 | $27.67 | $27.52 | $27.59 | $22.23 | 146,296 |
2016-07-18 | $27.60 | $27.76 | $27.51 | $27.64 | $22.27 | 210,759 |
2016-07-15 | $27.91 | $27.95 | $27.76 | $27.78 | $22.39 | 343,474 |
2016-07-14 | $27.86 | $27.94 | $27.79 | $27.80 | $22.40 | 177,048 |
2016-07-13 | $27.74 | $27.78 | $27.61 | $27.61 | $22.25 | 178,055 |
2016-07-12 | $27.60 | $27.65 | $27.43 | $27.43 | $22.11 | 138,633 |
2016-07-11 | $27.17 | $27.31 | $27.13 | $27.18 | $21.90 | 190,562 |
2016-07-08 | $26.72 | $26.78 | $26.60 | $26.77 | $21.57 | 259,144 |
2016-07-07 | $26.40 | $26.54 | $26.20 | $26.30 | $21.19 | 343,380 |
2016-07-06 | $25.96 | $26.32 | $25.78 | $26.32 | $21.21 | 378,226 |
2016-07-05 | $26.80 | $26.80 | $26.35 | $26.44 | $21.31 | 351,386 |
2016-07-01 | $27.58 | $27.67 | $27.47 | $27.47 | $22.14 | 527,533 |
2016-06-30 | $26.89 | $27.36 | $26.84 | $27.35 | $22.04 | 444,135 |
2016-06-29 | $26.58 | $26.84 | $26.50 | $26.77 | $21.57 | 316,900 |
2016-06-28 | $26.13 | $26.31 | $25.91 | $26.31 | $21.20 | 396,764 |
2016-06-27 | $25.90 | $25.90 | $25.11 | $25.51 | $20.56 | 404,507 |
2016-06-24 | $25.80 | $26.60 | $25.80 | $25.91 | $20.88 | 836,769 |
2016-06-23 | $28.84 | $29.15 | $28.60 | $29.10 | $23.45 | 274,697 |
2016-06-22 | $28.41 | $28.48 | $28.15 | $28.27 | $22.78 | 859,513 |
2016-06-21 | $29.26 | $29.57 | $29.02 | $29.38 | $22.78 | 377,554 |
2016-06-20 | $29.20 | $29.27 | $29.10 | $29.10 | $22.56 | 210,476 |
2016-06-17 | $28.03 | $28.35 | $27.98 | $28.28 | $21.92 | 376,735 |
2016-06-16 | $27.37 | $27.94 | $27.15 | $27.94 | $21.66 | 238,221 |
2016-06-15 | $27.97 | $28.39 | $27.94 | $28.10 | $21.78 | 173,183 |
2016-06-14 | $27.78 | $27.85 | $27.59 | $27.82 | $21.57 | 435,599 |
2016-06-13 | $28.10 | $28.49 | $28.09 | $28.15 | $21.82 | 281,660 |
2016-06-10 | $28.81 | $28.83 | $28.40 | $28.49 | $22.09 | 349,558 |
2016-06-09 | $29.82 | $29.82 | $29.60 | $29.66 | $22.99 | 228,852 |
2016-06-08 | $30.38 | $30.39 | $30.25 | $30.30 | $23.49 | 112,737 |
2016-06-07 | $30.26 | $30.35 | $30.19 | $30.19 | $23.40 | 355,725 |
2016-06-06 | $29.89 | $30.09 | $29.87 | $29.99 | $23.25 | 220,335 |
2016-06-03 | $29.78 | $29.85 | $29.54 | $29.82 | $23.12 | 223,409 |
2016-06-02 | $29.38 | $29.56 | $29.28 | $29.56 | $22.91 | 196,246 |
2016-06-01 | $29.36 | $29.51 | $29.29 | $29.49 | $22.86 | 214,893 |
2016-05-31 | $29.83 | $29.88 | $29.49 | $29.55 | $22.91 | 263,892 |
2016-05-27 | $29.75 | $29.78 | $29.63 | $29.71 | $23.03 | 161,752 |
2016-05-26 | $29.86 | $29.90 | $29.72 | $29.79 | $23.09 | 203,519 |
2016-05-25 | $29.49 | $29.70 | $29.49 | $29.56 | $22.91 | 358,641 |
2016-05-24 | $29.00 | $29.39 | $28.95 | $29.32 | $22.73 | 625,707 |
2016-05-23 | $28.79 | $28.88 | $28.69 | $28.81 | $22.33 | 148,266 |
2016-05-20 | $28.88 | $28.98 | $28.85 | $28.94 | $22.43 | 512,536 |
2016-05-19 | $28.59 | $28.69 | $28.42 | $28.52 | $22.11 | 213,429 |
2016-05-18 | $28.80 | $29.16 | $28.66 | $28.75 | $22.29 | 401,752 |
2016-05-17 | $29.02 | $29.13 | $28.80 | $28.83 | $22.35 | 149,223 |
2016-05-16 | $28.84 | $29.15 | $28.84 | $29.10 | $22.56 | 254,706 |
2016-05-13 | $28.74 | $28.85 | $28.52 | $28.57 | $22.15 | 214,360 |
2016-05-12 | $29.20 | $29.24 | $28.73 | $28.89 | $22.40 | 162,792 |
2016-05-11 | $29.22 | $29.37 | $29.17 | $29.17 | $22.61 | 138,767 |
2016-05-10 | $29.24 | $29.40 | $29.24 | $29.40 | $22.79 | 172,002 |
2016-05-09 | $29.47 | $29.47 | $29.18 | $29.19 | $22.63 | 91,528 |
2016-05-06 | $28.90 | $29.05 | $28.87 | $29.02 | $22.50 | 187,895 |
2016-05-05 | $29.21 | $29.23 | $29.05 | $29.12 | $22.57 | 184,284 |
2016-05-04 | $29.40 | $29.45 | $29.17 | $29.22 | $22.65 | 220,360 |
2016-05-03 | $29.90 | $29.90 | $29.54 | $29.60 | $22.95 | 194,039 |
2016-05-02 | $30.29 | $30.42 | $30.20 | $30.41 | $23.57 | 190,947 |
2016-04-29 | $30.42 | $30.50 | $30.14 | $30.23 | $23.43 | 264,671 |
2016-04-28 | $30.41 | $30.70 | $30.37 | $30.46 | $23.61 | 217,716 |
2016-04-27 | $30.50 | $30.71 | $30.40 | $30.63 | $23.74 | 177,491 |
2016-04-26 | $30.61 | $30.62 | $30.40 | $30.48 | $23.63 | 103,379 |
2016-04-25 | $30.37 | $30.43 | $30.26 | $30.36 | $23.54 | 132,647 |
2016-04-22 | $30.50 | $30.61 | $30.45 | $30.53 | $23.67 | 212,832 |
2016-04-21 | $31.00 | $31.00 | $30.61 | $30.69 | $23.79 | 208,805 |
2016-04-20 | $31.15 | $31.22 | $31.01 | $31.09 | $24.10 | 182,973 |
2016-04-19 | $31.01 | $31.15 | $30.95 | $31.10 | $24.11 | 134,912 |
2016-04-18 | $30.20 | $30.37 | $30.11 | $30.32 | $23.50 | 177,871 |
2016-04-15 | $30.28 | $30.33 | $30.18 | $30.21 | $23.42 | 160,336 |
2016-04-14 | $30.39 | $30.39 | $30.24 | $30.26 | $23.46 | 242,505 |
2016-04-13 | $30.36 | $30.38 | $30.18 | $30.33 | $23.51 | 133,497 |
2016-04-12 | $29.74 | $29.98 | $29.65 | $29.96 | $23.22 | 136,776 |
2016-04-11 | $29.81 | $29.99 | $29.67 | $29.67 | $23.00 | 97,356 |
2016-04-08 | $29.38 | $29.70 | $29.37 | $29.54 | $22.90 | 207,841 |
2016-04-07 | $29.06 | $29.11 | $28.68 | $28.77 | $22.30 | 666,379 |
2016-04-06 | $28.93 | $29.36 | $28.93 | $29.36 | $22.76 | 330,628 |
2016-04-05 | $28.78 | $28.90 | $28.73 | $28.77 | $22.30 | 180,294 |
2016-04-04 | $29.64 | $29.64 | $29.40 | $29.44 | $22.82 | 155,402 |
2016-04-01 | $29.11 | $29.54 | $29.11 | $29.49 | $22.86 | 243,007 |
2016-03-31 | $29.67 | $29.75 | $29.45 | $29.45 | $22.83 | 200,334 |
2016-03-30 | $29.61 | $29.82 | $29.56 | $29.62 | $22.96 | 135,872 |
2016-03-29 | $28.52 | $29.07 | $28.48 | $29.05 | $22.52 | 336,017 |
2016-03-28 | $28.57 | $28.63 | $28.45 | $28.58 | $22.16 | 125,379 |
2016-03-24 | $28.42 | $28.57 | $28.40 | $28.57 | $22.15 | 101,868 |
2016-03-23 | $29.19 | $29.23 | $28.90 | $28.93 | $22.43 | 111,079 |
2016-03-22 | $29.02 | $29.43 | $29.00 | $29.37 | $22.77 | 223,017 |
2016-03-21 | $29.29 | $29.35 | $29.18 | $29.28 | $22.70 | 135,404 |
2016-03-18 | $29.28 | $29.47 | $29.27 | $29.42 | $22.81 | 206,526 |
2016-03-17 | $29.02 | $29.46 | $28.97 | $29.42 | $22.81 | 170,407 |
2016-03-16 | $28.82 | $29.39 | $28.81 | $29.39 | $22.78 | 155,027 |
2016-03-15 | $29.18 | $29.21 | $29.07 | $29.15 | $22.60 | 88,717 |
2016-03-14 | $29.31 | $29.53 | $29.26 | $29.43 | $22.81 | 124,123 |
2016-03-11 | $29.14 | $29.47 | $29.14 | $29.43 | $22.81 | 125,632 |
2016-03-10 | $28.74 | $29.03 | $28.29 | $28.49 | $22.09 | 227,431 |
2016-03-09 | $28.46 | $28.65 | $28.35 | $28.49 | $22.09 | 156,789 |
2016-03-08 | $28.38 | $28.38 | $28.17 | $28.21 | $21.87 | 113,875 |
2016-03-07 | $28.13 | $28.49 | $28.11 | $28.44 | $22.05 | 131,013 |
2016-03-04 | $28.46 | $28.65 | $28.37 | $28.48 | $22.08 | 172,152 |
2016-03-03 | $27.88 | $28.26 | $27.86 | $28.22 | $21.88 | 141,154 |
2016-03-02 | $27.69 | $27.75 | $27.39 | $27.74 | $21.50 | 102,002 |
2016-03-01 | $27.53 | $28.01 | $27.50 | $28.01 | $21.71 | 198,345 |
2016-02-29 | $27.51 | $27.66 | $27.41 | $27.44 | $21.27 | 176,676 |
2016-02-26 | $27.82 | $27.82 | $27.51 | $27.55 | $21.36 | 134,154 |
2016-02-25 | $27.38 | $27.79 | $27.26 | $27.79 | $21.54 | 212,591 |
2016-02-24 | $27.13 | $27.43 | $26.93 | $27.43 | $21.26 | 178,338 |
2016-02-23 | $27.97 | $27.99 | $27.69 | $27.72 | $21.49 | 138,971 |
2016-02-22 | $27.97 | $28.15 | $27.97 | $28.09 | $21.78 | 96,885 |
2016-02-19 | $27.60 | $27.75 | $27.55 | $27.69 | $21.47 | 208,096 |
2016-02-18 | $27.95 | $27.95 | $27.71 | $27.80 | $21.55 | 338,403 |
2016-02-17 | $27.49 | $27.86 | $27.49 | $27.81 | $21.56 | 218,475 |
2016-02-16 | $26.94 | $27.11 | $26.77 | $27.09 | $21.00 | 143,489 |
2016-02-12 | $26.13 | $26.47 | $26.06 | $26.43 | $20.49 | 211,390 |
2016-02-11 | $25.92 | $26.04 | $25.63 | $25.86 | $20.05 | 358,900 |
2016-02-10 | $26.31 | $26.59 | $26.29 | $26.30 | $20.39 | 251,613 |
2016-02-09 | $25.81 | $26.19 | $25.78 | $26.06 | $20.20 | 205,489 |
2016-02-08 | $26.45 | $26.46 | $25.96 | $26.18 | $20.29 | 156,532 |
2016-02-05 | $27.43 | $27.45 | $27.01 | $27.08 | $20.99 | 299,127 |
2016-02-04 | $27.01 | $27.39 | $26.94 | $27.33 | $21.19 | 221,533 |
2016-02-03 | $26.61 | $26.84 | $26.28 | $26.84 | $20.81 | 160,934 |
2016-02-02 | $26.65 | $26.65 | $26.28 | $26.37 | $20.44 | 124,882 |
2016-02-01 | $27.10 | $27.21 | $26.98 | $27.18 | $21.07 | 278,580 |
2016-01-29 | $26.95 | $27.38 | $26.89 | $27.37 | $21.22 | 338,022 |
2016-01-28 | $27.28 | $27.30 | $26.88 | $27.06 | $20.98 | 149,137 |
2016-01-27 | $27.49 | $27.73 | $27.29 | $27.39 | $21.23 | 184,232 |
2016-01-26 | $27.39 | $27.77 | $27.39 | $27.75 | $21.51 | 272,625 |
2016-01-25 | $27.22 | $27.29 | $27.04 | $27.04 | $20.96 | 377,776 |
2016-01-22 | $27.24 | $27.34 | $27.13 | $27.30 | $21.16 | 164,309 |
2016-01-21 | $25.96 | $26.54 | $25.80 | $26.36 | $20.43 | 288,985 |
2016-01-20 | $26.26 | $26.31 | $25.66 | $26.11 | $20.24 | 1,648,422 |
2016-01-19 | $26.84 | $26.95 | $26.52 | $26.66 | $20.67 | 661,854 |
2016-01-15 | $26.14 | $26.40 | $26.04 | $26.15 | $20.27 | 589,274 |
2016-01-14 | $27.12 | $27.37 | $26.86 | $27.30 | $21.16 | 928,536 |
2016-01-13 | $27.71 | $27.78 | $27.03 | $27.04 | $20.96 | 391,440 |
2016-01-12 | $27.69 | $27.69 | $27.16 | $27.43 | $21.26 | 195,786 |
2016-01-11 | $27.46 | $27.46 | $27.11 | $27.30 | $21.16 | 319,000 |
2016-01-08 | $27.65 | $27.68 | $27.07 | $27.11 | $21.02 | 552,526 |
2016-01-07 | $27.24 | $27.59 | $27.18 | $27.29 | $21.16 | 373,992 |
2016-01-06 | $27.60 | $27.75 | $27.52 | $27.66 | $21.44 | 586,125 |
2016-01-05 | $28.07 | $28.08 | $27.89 | $28.08 | $21.77 | 330,500 |
2016-01-04 | $28.80 | $28.81 | $28.30 | $28.58 | $22.16 | 246,987 |
2015-12-31 | $29.41 | $29.42 | $29.17 | $29.18 | $22.62 | 210,046 |
2015-12-30 | $29.68 | $29.71 | $29.51 | $29.60 | $22.95 | 144,452 |
2015-12-29 | $29.84 | $30.00 | $29.79 | $29.93 | $23.20 | 66,028 |
2015-12-28 | $29.68 | $29.68 | $29.56 | $29.63 | $22.97 | 107,942 |
2015-12-24 | $29.71 | $29.86 | $29.71 | $29.73 | $23.05 | 104,067 |
2015-12-23 | $29.42 | $29.69 | $29.37 | $29.67 | $23.00 | 174,235 |
2015-12-22 | $28.98 | $29.20 | $28.94 | $29.13 | $22.58 | 106,283 |
2015-12-21 | $29.03 | $29.03 | $28.69 | $28.83 | $22.35 | 178,593 |
2015-12-18 | $28.62 | $28.67 | $28.46 | $28.47 | $22.05 | 149,871 |
2015-12-17 | $29.30 | $29.30 | $28.84 | $28.84 | $22.34 | 108,420 |
2015-12-16 | $29.06 | $29.44 | $28.88 | $29.38 | $22.76 | 228,658 |
2015-12-15 | $28.87 | $29.00 | $28.80 | $28.83 | $22.33 | 219,301 |
2015-12-14 | $28.44 | $28.62 | $28.22 | $28.44 | $22.03 | 260,653 |
2015-12-11 | $28.63 | $28.63 | $28.27 | $28.29 | $21.91 | 176,174 |
2015-12-10 | $29.21 | $29.22 | $28.94 | $28.98 | $22.45 | 138,331 |
2015-12-09 | $29.35 | $29.72 | $29.15 | $29.35 | $22.73 | 331,709 |
2015-12-08 | $29.55 | $29.61 | $29.38 | $29.50 | $22.85 | 493,509 |
2015-12-07 | $30.31 | $30.31 | $30.16 | $30.29 | $23.46 | 153,289 |
2015-12-04 | $30.01 | $30.52 | $29.97 | $30.51 | $23.63 | 183,441 |
2015-12-03 | $30.69 | $30.69 | $30.17 | $30.27 | $23.44 | 236,876 |
2015-12-02 | $30.20 | $30.48 | $30.18 | $30.29 | $23.46 | 194,028 |
2015-12-01 | $30.45 | $30.51 | $30.23 | $30.41 | $23.55 | 145,492 |
2015-11-30 | $30.38 | $30.44 | $30.25 | $30.27 | $23.44 | 229,870 |
2015-11-27 | $29.97 | $30.04 | $29.92 | $29.96 | $23.20 | 44,992 |
2015-11-25 | $29.59 | $29.72 | $29.49 | $29.64 | $22.96 | 69,674 |
2015-11-24 | $29.50 | $29.62 | $29.33 | $29.60 | $22.93 | 130,859 |
2015-11-23 | $29.96 | $30.01 | $29.75 | $29.81 | $23.09 | 105,390 |
2015-11-20 | $30.13 | $30.20 | $29.93 | $29.95 | $23.20 | 99,104 |
2015-11-19 | $30.08 | $30.08 | $29.90 | $29.98 | $23.22 | 129,055 |
2015-11-18 | $29.84 | $30.03 | $29.74 | $29.98 | $23.22 | 175,906 |
2015-11-17 | $29.67 | $29.74 | $29.51 | $29.57 | $22.90 | 122,656 |
2015-11-16 | $29.13 | $29.51 | $29.10 | $29.51 | $22.86 | 266,148 |
2015-11-13 | $29.27 | $29.30 | $29.08 | $29.17 | $22.59 | 454,996 |
2015-11-12 | $29.65 | $29.76 | $29.42 | $29.47 | $22.82 | 110,613 |
2015-11-11 | $29.97 | $30.00 | $29.80 | $29.86 | $23.13 | 345,085 |
2015-11-10 | $29.54 | $29.73 | $29.47 | $29.73 | $23.03 | 115,685 |
2015-11-09 | $30.19 | $30.20 | $29.88 | $30.02 | $23.25 | 121,058 |
2015-11-06 | $30.19 | $30.27 | $29.95 | $30.21 | $23.40 | 88,733 |
2015-11-05 | $30.51 | $30.51 | $30.26 | $30.36 | $23.51 | 75,727 |
2015-11-04 | $30.55 | $30.58 | $30.42 | $30.46 | $23.59 | 195,963 |
2015-11-03 | $30.22 | $30.47 | $30.16 | $30.42 | $23.56 | 77,230 |
2015-11-02 | $30.34 | $30.45 | $30.21 | $30.34 | $23.50 | 182,761 |
2015-10-30 | $30.27 | $30.41 | $30.12 | $30.15 | $23.35 | 246,337 |
2015-10-29 | $29.91 | $30.19 | $29.87 | $30.16 | $23.36 | 79,268 |
2015-10-28 | $30.27 | $30.62 | $30.02 | $30.23 | $23.41 | 140,048 |
2015-10-27 | $30.04 | $30.13 | $29.97 | $30.05 | $23.27 | 65,222 |
2015-10-26 | $30.40 | $30.44 | $30.27 | $30.30 | $23.47 | 125,736 |
2015-10-23 | $30.37 | $30.50 | $30.30 | $30.47 | $23.60 | 119,899 |
2015-10-22 | $29.87 | $30.34 | $29.87 | $30.19 | $23.38 | 115,130 |
2015-10-21 | $30.07 | $30.08 | $29.77 | $29.81 | $23.09 | 114,218 |
2015-10-20 | $30.13 | $30.37 | $30.13 | $30.23 | $23.41 | 114,935 |
2015-10-19 | $30.19 | $30.19 | $29.95 | $30.07 | $23.29 | 118,551 |
2015-10-16 | $30.21 | $30.38 | $30.13 | $30.33 | $23.49 | 101,979 |
2015-10-15 | $30.30 | $30.50 | $30.19 | $30.50 | $23.62 | 163,613 |
2015-10-14 | $30.58 | $30.66 | $30.40 | $30.53 | $23.65 | 180,154 |
2015-10-13 | $30.73 | $30.96 | $30.70 | $30.71 | $23.79 | 71,424 |
2015-10-12 | $31.05 | $31.20 | $30.97 | $31.10 | $24.09 | 190,038 |
2015-10-09 | $31.21 | $31.26 | $31.03 | $31.10 | $24.09 | 54,795 |
2015-10-08 | $30.37 | $30.80 | $30.36 | $30.79 | $23.85 | 94,473 |
2015-10-07 | $30.47 | $30.58 | $30.31 | $30.55 | $23.66 | 119,014 |
2015-10-06 | $30.13 | $30.36 | $30.07 | $30.27 | $23.44 | 146,212 |
2015-10-05 | $29.86 | $30.23 | $29.85 | $30.20 | $23.39 | 216,475 |
2015-10-02 | $28.99 | $29.42 | $28.92 | $29.42 | $22.79 | 241,290 |
2015-10-01 | $29.07 | $29.09 | $28.61 | $28.89 | $22.38 | 156,044 |
2015-09-30 | $28.88 | $29.03 | $28.72 | $29.03 | $22.48 | 507,760 |
2015-09-29 | $28.28 | $28.44 | $28.16 | $28.42 | $22.01 | 108,746 |
2015-09-28 | $28.32 | $28.32 | $27.89 | $27.98 | $21.67 | 342,718 |
2015-09-25 | $28.82 | $28.93 | $28.53 | $28.66 | $22.20 | 269,371 |
2015-09-24 | $28.32 | $28.58 | $28.17 | $28.53 | $22.10 | 193,151 |
2015-09-23 | $29.09 | $29.09 | $28.77 | $28.85 | $22.34 | 139,180 |
2015-09-22 | $29.23 | $29.30 | $29.01 | $29.26 | $22.66 | 175,222 |
2015-09-21 | $30.09 | $30.09 | $29.76 | $29.86 | $23.13 | 138,161 |
2015-09-18 | $30.29 | $30.46 | $30.08 | $30.09 | $23.31 | 262,888 |
2015-09-17 | $30.72 | $31.37 | $30.71 | $31.11 | $24.10 | 1,261,892 |
2015-09-16 | $30.70 | $30.87 | $30.64 | $30.85 | $23.89 | 775,075 |
2015-09-15 | $30.28 | $30.46 | $30.23 | $30.41 | $23.55 | 167,936 |
2015-09-14 | $30.45 | $30.51 | $30.34 | $30.48 | $23.61 | 262,256 |
2015-09-11 | $30.76 | $31.10 | $30.72 | $31.07 | $24.06 | 114,533 |
2015-09-10 | $30.49 | $30.82 | $30.44 | $30.67 | $23.75 | 1,029,527 |
2015-09-09 | $30.92 | $30.94 | $30.33 | $30.37 | $23.52 | 367,478 |
2015-09-08 | $30.36 | $30.45 | $30.20 | $30.45 | $23.58 | 196,040 |
2015-09-04 | $29.66 | $29.72 | $29.44 | $29.58 | $22.91 | 118,291 |
2015-09-03 | $30.29 | $30.58 | $30.27 | $30.35 | $23.51 | 360,795 |
2015-09-02 | $29.97 | $30.01 | $29.73 | $29.99 | $23.23 | 93,089 |
2015-09-01 | $29.72 | $29.84 | $29.53 | $29.67 | $22.98 | 225,476 |
2015-08-31 | $30.10 | $30.46 | $29.85 | $30.34 | $23.49 | 788,538 |
2015-08-28 | $30.24 | $30.57 | $30.22 | $30.49 | $23.61 | 197,429 |
2015-08-27 | $30.10 | $30.32 | $30.00 | $30.28 | $23.45 | 675,849 |
2015-08-26 | $30.22 | $30.28 | $29.18 | $29.81 | $23.09 | 466,463 |
2015-08-25 | $29.94 | $30.59 | $29.12 | $29.17 | $22.59 | 1,525,601 |
2015-08-24 | $29.55 | $30.13 | $29.18 | $29.36 | $22.74 | 860,287 |
2015-08-21 | $30.63 | $30.69 | $30.16 | $30.22 | $23.41 | 224,686 |
2015-08-20 | $30.95 | $30.95 | $30.38 | $30.42 | $23.56 | 142,066 |
iShares MSCI Sweden ETF (EWD) News Headlines
Recent iShares MSCI Sweden ETF (EWD) News
Similar Companies to iShares MSCI Sweden ETF (EWD) 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 | -- | -- | -- |