iShares MSCI Germany ETF (EWG) Exchange: NYSE ARCA
Data as of June 25, 2025
$41.15 ($-0.24) -0.58%
iShares MSCI Germany ETF - Daily Information
Click for more stock information on iShares MSCI Germany ETF.Daily Information | Data |
---|---|
Date | June 25, 2025 |
Open | $41.06 |
Previous Close | $41.15 |
High | $41.21 |
Low | $40.96 |
Adjusted Open | $41.06 |
Previous Adjusted Close | $41.15 |
Adjusted High | $41.21 |
Adjusted Low | $40.96 |
About iShares MSCI Germany ETF (EWG)
The Fund seeks to track the investment results of the MSCI Germany Index (the “Underlying Index”), which primarily consists of stocks traded on the Frankfurt Stock Exchange. The Underlying Index will include large- and mid-capitalization companies and may change over time. As of August 31, 2019, a significant portion of the Underlying Index is represented by securities of companies in the consumer discretionary and financials industries or sectors. The components of the Underlying Index are likely to change over time.BFA uses a “passive” or indexing approach to try to achieve the Fund’s investment objective. Unlike many investment companies, the Fund does not try to “beat” the index it tracks and does not seek temporary defensive positions when markets decline or appear overvalued.Indexing may eliminate the chance that the Fund will substantially outperform the Underlying Index but also may reduce some of the risks of active management, such as poor security selection. Indexing seeks to achieve lower costs and better after-tax performance by aiming to keep portfolio turnover low in comparison to actively managed investment companies.BFA uses a representative sampling indexing strategy to manage the Fund. “Representative sampling” is an indexing strategy that involves investing in a representative sample of securities that collectively has an investment profile similar to that of an applicable underlying index. The securities selected are expected to have, in the aggregate, investment characteristics (based on factors such as market capitalization and industry weightings), fundamental characteristics (such as return variability and yield) and liquidity measures similar to those of an applicable underlying index. The Fund may or may not hold all of the securities in the Underlying Index.The Fund will at all times invest at least 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 Germany ETF (EWG)
Historical Stock Data for iShares MSCI Germany ETF (EWG)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-06-25 | $41.06 | $41.21 | $40.96 | $41.15 | $41.15 | 1,623,864 |
2025-06-24 | $41.21 | $41.45 | $41.12 | $41.39 | $41.39 | 1,791,187 |
2025-06-23 | $40.05 | $40.79 | $40.03 | $40.75 | $40.75 | 4,065,030 |
2025-06-20 | $40.33 | $40.55 | $40.32 | $40.34 | $40.34 | 2,332,380 |
2025-06-18 | $40.35 | $40.60 | $40.22 | $40.28 | $40.28 | 3,309,873 |
2025-06-17 | $40.98 | $41.02 | $40.37 | $40.40 | $40.40 | 4,781,904 |
2025-06-16 | $41.17 | $41.50 | $40.97 | $41.13 | $41.13 | 6,116,979 |
2025-06-13 | $41.39 | $41.79 | $41.37 | $41.51 | $40.84 | 5,467,713 |
2025-06-12 | $42.22 | $42.44 | $42.15 | $42.22 | $41.53 | 2,488,135 |
2025-06-11 | $42.21 | $42.34 | $42.00 | $42.11 | $41.43 | 4,258,627 |
2025-06-10 | $42.30 | $42.33 | $41.99 | $42.12 | $41.44 | 6,624,539 |
2025-06-09 | $42.24 | $42.44 | $42.21 | $42.31 | $41.62 | 1,341,880 |
2025-06-06 | $42.50 | $42.61 | $42.42 | $42.52 | $41.83 | 1,272,358 |
2025-06-05 | $42.84 | $42.87 | $42.49 | $42.57 | $41.88 | 3,078,319 |
2025-06-04 | $42.20 | $42.59 | $42.16 | $42.46 | $41.77 | 2,024,516 |
2025-06-03 | $41.93 | $42.14 | $41.83 | $42.12 | $41.44 | 2,262,874 |
2025-06-02 | $41.85 | $42.35 | $41.72 | $42.34 | $41.65 | 4,073,954 |
2025-05-30 | $42.06 | $42.06 | $41.65 | $41.97 | $41.29 | 2,300,203 |
2025-05-29 | $41.93 | $41.98 | $41.65 | $41.85 | $41.17 | 1,452,220 |
2025-05-28 | $41.94 | $41.94 | $41.69 | $41.77 | $41.09 | 1,642,219 |
2025-05-27 | $42.27 | $42.40 | $42.16 | $42.31 | $41.62 | 1,849,063 |
2025-05-23 | $40.99 | $41.40 | $40.97 | $41.26 | $41.26 | 5,027,489 |
2025-05-22 | $41.54 | $41.76 | $41.43 | $41.64 | $41.64 | 3,184,077 |
2025-05-21 | $41.89 | $42.12 | $41.63 | $41.68 | $41.68 | 3,274,402 |
2025-05-20 | $41.60 | $41.77 | $41.59 | $41.77 | $41.77 | 3,163,499 |
2025-05-19 | $41.16 | $41.57 | $41.12 | $41.56 | $41.56 | 2,223,914 |
2025-05-16 | $40.81 | $40.89 | $40.65 | $40.85 | $40.85 | 2,279,576 |
2025-05-15 | $40.61 | $40.90 | $40.59 | $40.86 | $40.86 | 1,893,592 |
2025-05-14 | $40.72 | $40.74 | $40.34 | $40.34 | $40.34 | 2,275,666 |
2025-05-13 | $40.43 | $40.67 | $40.41 | $40.59 | $40.59 | 2,303,871 |
2025-05-12 | $40.30 | $40.41 | $40.02 | $40.38 | $40.38 | 5,181,294 |
2025-05-09 | $40.79 | $40.87 | $40.68 | $40.77 | $40.77 | 2,614,846 |
2025-05-08 | $40.66 | $40.66 | $40.42 | $40.46 | $40.46 | 1,545,702 |
2025-05-07 | $40.52 | $40.70 | $40.34 | $40.44 | $40.44 | 2,652,273 |
2025-05-06 | $40.55 | $40.77 | $40.51 | $40.67 | $40.67 | 4,245,790 |
2025-05-05 | $40.78 | $40.83 | $40.68 | $40.72 | $40.72 | 1,575,698 |
2025-05-02 | $40.31 | $40.50 | $40.26 | $40.34 | $40.34 | 2,628,931 |
2025-05-01 | $39.68 | $39.75 | $39.43 | $39.46 | $39.46 | 3,225,844 |
2025-04-30 | $39.27 | $39.64 | $39.11 | $39.49 | $39.49 | 2,061,977 |
2025-04-29 | $39.47 | $39.69 | $39.47 | $39.67 | $39.67 | 2,697,089 |
2025-04-28 | $39.42 | $39.49 | $39.16 | $39.47 | $39.47 | 1,818,228 |
2025-04-25 | $39.14 | $39.40 | $39.04 | $39.36 | $39.36 | 1,797,153 |
2025-04-24 | $38.67 | $39.07 | $38.61 | $39.03 | $39.03 | 1,578,331 |
2025-04-23 | $38.45 | $38.82 | $38.36 | $38.44 | $38.44 | 3,491,114 |
2025-04-22 | $37.56 | $38.07 | $37.53 | $38.03 | $38.03 | 2,796,705 |
2025-04-21 | $37.60 | $37.68 | $36.72 | $37.03 | $37.03 | 3,951,842 |
2025-04-17 | $37.40 | $37.58 | $37.23 | $37.40 | $37.40 | 3,726,301 |
2025-04-16 | $37.20 | $37.50 | $37.10 | $37.22 | $37.22 | 2,622,376 |
2025-04-15 | $37.12 | $37.31 | $36.97 | $37.20 | $37.20 | 3,572,983 |
2025-04-14 | $36.64 | $37.03 | $36.54 | $36.82 | $36.82 | 4,588,869 |
2025-04-11 | $35.70 | $36.46 | $35.59 | $36.37 | $36.37 | 4,236,403 |
2025-04-10 | $35.63 | $35.97 | $34.84 | $35.80 | $35.80 | 5,509,953 |
2025-04-09 | $33.58 | $36.42 | $33.44 | $36.22 | $36.22 | 7,688,934 |
2025-04-08 | $34.46 | $34.46 | $32.82 | $33.22 | $33.22 | 5,685,507 |
2025-04-07 | $33.35 | $35.10 | $33.06 | $33.55 | $33.55 | 10,891,741 |
2025-04-04 | $35.38 | $35.53 | $34.25 | $34.32 | $34.32 | 9,598,116 |
2025-04-03 | $37.32 | $37.42 | $36.66 | $36.73 | $36.73 | 5,679,721 |
2025-04-02 | $36.92 | $37.49 | $36.90 | $37.38 | $37.38 | 2,966,921 |
2025-04-01 | $37.23 | $37.44 | $37.01 | $37.29 | $37.29 | 2,421,345 |
2025-03-31 | $36.76 | $37.13 | $36.57 | $37.08 | $37.08 | 4,808,019 |
2025-03-28 | $37.42 | $37.55 | $37.21 | $37.39 | $37.39 | 5,030,093 |
2025-03-27 | $37.35 | $37.72 | $37.32 | $37.59 | $37.59 | 3,573,700 |
2025-03-26 | $37.97 | $38.13 | $37.44 | $37.56 | $37.56 | 4,541,008 |
2025-03-25 | $38.34 | $38.45 | $38.22 | $38.38 | $38.38 | 2,058,868 |
2025-03-24 | $38.09 | $38.22 | $37.87 | $38.03 | $38.03 | 5,004,795 |
2025-03-21 | $37.91 | $38.14 | $37.86 | $38.09 | $38.09 | 3,294,226 |
2025-03-20 | $38.12 | $38.46 | $38.11 | $38.36 | $38.36 | 3,770,468 |
2025-03-19 | $38.81 | $39.19 | $38.74 | $39.04 | $39.04 | 5,386,842 |
2025-03-18 | $39.24 | $39.36 | $39.02 | $39.31 | $39.31 | 9,223,584 |
2025-03-17 | $38.58 | $39.05 | $38.58 | $39.03 | $39.03 | 3,206,110 |
2025-03-14 | $38.39 | $38.63 | $38.26 | $38.62 | $38.62 | 3,206,679 |
2025-03-13 | $37.65 | $37.82 | $37.43 | $37.59 | $37.59 | 4,820,945 |
2025-03-12 | $38.06 | $38.17 | $37.79 | $37.99 | $37.99 | 3,457,239 |
2025-03-11 | $38.08 | $38.11 | $37.42 | $37.74 | $37.74 | 4,873,761 |
2025-03-10 | $38.00 | $38.13 | $37.49 | $37.79 | $37.79 | 3,738,284 |
2025-03-07 | $38.35 | $38.81 | $38.31 | $38.81 | $38.81 | 3,645,829 |
2025-03-06 | $38.64 | $39.19 | $38.50 | $38.59 | $38.59 | 7,186,106 |
2025-03-05 | $38.09 | $38.63 | $38.09 | $38.53 | $38.53 | 4,337,186 |
2025-03-04 | $36.47 | $37.47 | $36.12 | $37.03 | $37.03 | 4,504,713 |
2025-03-03 | $37.49 | $37.55 | $36.92 | $37.16 | $37.16 | 2,531,923 |
2025-02-28 | $36.08 | $36.27 | $35.70 | $36.07 | $36.07 | 1,915,202 |
2025-02-27 | $36.40 | $36.47 | $35.96 | $36.00 | $36.00 | 1,308,261 |
2025-02-26 | $36.80 | $37.07 | $36.60 | $36.71 | $36.71 | 2,788,251 |
2025-02-25 | $36.57 | $36.73 | $36.31 | $36.58 | $36.58 | 959,526 |
2025-02-24 | $36.31 | $36.33 | $35.99 | $36.07 | $36.07 | 1,695,793 |
2025-02-21 | $36.22 | $36.22 | $35.79 | $35.91 | $35.91 | 853,629 |
2025-02-20 | $36.29 | $36.38 | $36.06 | $36.19 | $36.19 | 787,286 |
2025-02-19 | $36.25 | $36.28 | $35.94 | $36.06 | $36.06 | 2,911,969 |
2025-02-18 | $36.81 | $36.95 | $36.76 | $36.90 | $36.90 | 2,397,808 |
2025-02-14 | $36.56 | $36.63 | $36.42 | $36.42 | $36.42 | 1,706,151 |
2025-02-13 | $36.13 | $36.48 | $35.99 | $36.41 | $36.41 | 1,988,330 |
2025-02-12 | $35.26 | $35.84 | $35.21 | $35.75 | $35.75 | 1,280,374 |
2025-02-11 | $35.06 | $35.41 | $35.02 | $35.40 | $35.40 | 866,729 |
2025-02-10 | $34.83 | $34.95 | $34.80 | $34.90 | $34.90 | 476,075 |
2025-02-07 | $35.10 | $35.14 | $34.61 | $34.64 | $34.64 | 1,786,329 |
2025-02-06 | $34.87 | $35.13 | $34.84 | $35.11 | $35.11 | 873,836 |
2025-02-05 | $34.62 | $34.75 | $34.55 | $34.71 | $34.71 | 478,097 |
2025-02-04 | $34.26 | $34.45 | $34.23 | $34.39 | $34.39 | 770,506 |
2025-02-03 | $33.75 | $34.16 | $33.60 | $33.94 | $33.94 | 2,580,199 |
2025-01-31 | $34.82 | $35.03 | $34.56 | $34.63 | $34.63 | 1,401,891 |
2025-01-30 | $34.89 | $35.07 | $34.74 | $34.91 | $34.91 | 1,177,886 |
2025-01-29 | $34.68 | $34.81 | $34.60 | $34.74 | $34.74 | 735,862 |
2025-01-28 | $34.46 | $34.61 | $34.38 | $34.56 | $34.56 | 393,007 |
2025-01-27 | $34.37 | $34.58 | $34.37 | $34.51 | $34.51 | 764,176 |
2025-01-24 | $34.55 | $34.69 | $34.48 | $34.56 | $34.56 | 1,230,938 |
2025-01-23 | $34.21 | $34.52 | $34.13 | $34.47 | $34.47 | 1,103,721 |
2025-01-22 | $34.21 | $34.26 | $34.08 | $34.08 | $34.08 | 290,442 |
2025-01-21 | $33.69 | $33.98 | $33.62 | $33.98 | $33.98 | 813,377 |
2025-01-17 | $33.15 | $33.34 | $33.11 | $33.15 | $33.15 | 526,191 |
2025-01-16 | $32.77 | $32.94 | $32.68 | $32.83 | $32.83 | 751,985 |
2025-01-15 | $32.87 | $32.92 | $32.70 | $32.79 | $32.79 | 763,792 |
2025-01-14 | $32.18 | $32.28 | $32.09 | $32.22 | $32.22 | 807,098 |
2025-01-13 | $31.66 | $31.88 | $31.66 | $31.87 | $31.87 | 1,495,533 |
2025-01-10 | $32.26 | $32.27 | $31.91 | $32.03 | $32.03 | 2,746,692 |
2025-01-08 | $32.28 | $32.44 | $32.17 | $32.38 | $32.38 | 765,989 |
2025-01-07 | $32.69 | $32.72 | $32.36 | $32.42 | $32.42 | 830,941 |
2025-01-06 | $32.14 | $32.46 | $32.08 | $32.27 | $32.27 | 491,388 |
2025-01-03 | $31.63 | $31.67 | $31.49 | $31.67 | $31.67 | 382,668 |
2025-01-02 | $31.77 | $31.78 | $31.49 | $31.58 | $31.58 | 1,613,756 |
2024-12-31 | $32.09 | $32.09 | $31.73 | $31.82 | $31.82 | 824,289 |
2024-12-30 | $31.89 | $31.98 | $31.74 | $31.90 | $31.90 | 502,248 |
2024-12-27 | $32.13 | $32.24 | $32.05 | $32.14 | $32.14 | 641,688 |
2024-12-26 | $32.27 | $32.46 | $32.24 | $32.41 | $32.41 | 480,096 |
2024-12-24 | $32.05 | $32.31 | $31.98 | $32.30 | $32.30 | 518,336 |
2024-12-23 | $31.93 | $32.07 | $31.82 | $32.07 | $32.07 | 399,040 |
2024-12-20 | $31.65 | $32.21 | $31.65 | $32.00 | $32.00 | 475,446 |
2024-12-19 | $32.12 | $32.16 | $31.88 | $31.95 | $31.95 | 522,639 |
2024-12-18 | $32.79 | $32.89 | $31.95 | $32.07 | $32.07 | 633,158 |
2024-12-17 | $32.90 | $32.94 | $32.75 | $32.75 | $32.75 | 343,182 |
2024-12-16 | $32.96 | $33.08 | $32.90 | $33.01 | $33.01 | 887,559 |
2024-12-13 | $33.24 | $33.24 | $33.01 | $33.12 | $33.12 | 302,866 |
2024-12-12 | $33.07 | $33.24 | $33.01 | $33.02 | $33.02 | 279,016 |
2024-12-11 | $33.13 | $33.21 | $33.04 | $33.18 | $33.18 | 627,432 |
2024-12-10 | $33.22 | $33.23 | $33.07 | $33.10 | $33.10 | 354,013 |
2024-12-09 | $33.47 | $33.48 | $33.19 | $33.20 | $33.20 | 3,603,913 |
2024-12-06 | $33.52 | $33.54 | $33.34 | $33.39 | $33.39 | 849,419 |
2024-12-05 | $33.34 | $33.47 | $33.32 | $33.44 | $33.44 | 775,636 |
2024-12-04 | $32.88 | $33.10 | $32.84 | $33.02 | $33.02 | 663,426 |
2024-12-03 | $32.52 | $32.73 | $32.48 | $32.60 | $32.60 | 4,134,759 |
2024-12-02 | $32.38 | $32.51 | $32.13 | $32.47 | $32.47 | 721,206 |
2024-11-29 | $31.89 | $32.37 | $31.89 | $32.27 | $32.27 | 411,334 |
2024-11-27 | $31.66 | $31.77 | $31.59 | $31.72 | $31.72 | 281,475 |
2024-11-26 | $31.70 | $31.72 | $31.48 | $31.56 | $31.56 | 1,090,096 |
2024-11-25 | $31.82 | $31.86 | $31.62 | $31.72 | $31.72 | 421,916 |
2024-11-22 | $31.23 | $31.48 | $31.23 | $31.41 | $31.41 | 436,428 |
2024-11-21 | $31.26 | $31.34 | $31.13 | $31.27 | $31.27 | 286,877 |
2024-11-20 | $31.36 | $31.37 | $31.12 | $31.34 | $31.34 | 837,358 |
2024-11-19 | $31.18 | $31.56 | $31.16 | $31.49 | $31.49 | 826,164 |
2024-11-18 | $31.52 | $31.66 | $31.48 | $31.60 | $31.60 | 1,307,652 |
2024-11-15 | $31.66 | $31.66 | $31.53 | $31.58 | $31.58 | 548,924 |
2024-11-14 | $31.71 | $31.80 | $31.51 | $31.54 | $31.54 | 1,977,792 |
2024-11-13 | $31.34 | $31.37 | $31.03 | $31.24 | $31.24 | 564,769 |
2024-11-12 | $31.81 | $31.83 | $31.33 | $31.58 | $31.58 | 1,024,517 |
2024-11-11 | $32.31 | $32.37 | $32.11 | $32.24 | $32.24 | 455,152 |
2024-11-08 | $32.21 | $32.24 | $31.95 | $32.10 | $32.10 | 728,539 |
2024-11-07 | $32.51 | $32.68 | $32.47 | $32.67 | $32.67 | 528,881 |
2024-11-06 | $31.89 | $31.97 | $31.71 | $31.92 | $31.92 | 993,194 |
2024-11-05 | $32.53 | $32.88 | $32.53 | $32.86 | $32.86 | 623,557 |
2024-11-04 | $32.59 | $32.64 | $32.38 | $32.42 | $32.42 | 359,230 |
2024-11-01 | $32.59 | $32.62 | $32.43 | $32.44 | $32.44 | 842,356 |
2024-10-31 | $32.49 | $32.49 | $32.12 | $32.32 | $32.32 | 358,436 |
2024-10-30 | $32.50 | $32.74 | $32.47 | $32.53 | $32.53 | 449,799 |
2024-10-29 | $32.84 | $32.97 | $32.80 | $32.88 | $32.88 | 167,406 |
2024-10-28 | $32.91 | $33.07 | $32.86 | $33.03 | $33.03 | 325,518 |
2024-10-25 | $32.97 | $33.03 | $32.71 | $32.72 | $32.72 | 421,150 |
2024-10-24 | $32.95 | $32.97 | $32.73 | $32.87 | $32.87 | 546,677 |
2024-10-23 | $32.64 | $32.74 | $32.46 | $32.55 | $32.55 | 821,422 |
2024-10-22 | $32.83 | $32.85 | $32.75 | $32.78 | $32.78 | 351,547 |
2024-10-21 | $33.13 | $33.15 | $32.91 | $32.96 | $32.96 | 747,699 |
2024-10-18 | $33.33 | $33.41 | $33.26 | $33.36 | $33.36 | 759,122 |
2024-10-17 | $33.18 | $33.20 | $33.02 | $33.10 | $33.10 | 335,640 |
2024-10-16 | $33.12 | $33.22 | $33.02 | $33.08 | $33.08 | 713,874 |
2024-10-15 | $33.38 | $33.41 | $33.13 | $33.16 | $33.16 | 1,192,329 |
2024-10-14 | $33.20 | $33.37 | $33.18 | $33.37 | $33.37 | 279,291 |
2024-10-11 | $33.00 | $33.23 | $33.00 | $33.19 | $33.19 | 370,425 |
2024-10-10 | $33.05 | $33.05 | $32.85 | $32.97 | $32.97 | 197,700 |
2024-10-09 | $32.87 | $33.13 | $32.87 | $33.09 | $33.09 | 200,907 |
2024-10-08 | $32.89 | $32.95 | $32.80 | $32.91 | $32.91 | 204,700 |
2024-10-07 | $32.97 | $32.97 | $32.67 | $32.75 | $32.75 | 491,418 |
2024-10-04 | $32.91 | $33.10 | $32.88 | $33.08 | $33.08 | 183,357 |
2024-10-03 | $33.00 | $33.02 | $32.79 | $32.89 | $32.89 | 593,357 |
2024-10-02 | $33.18 | $33.30 | $33.07 | $33.21 | $33.21 | 298,142 |
2024-10-01 | $33.80 | $33.80 | $33.18 | $33.37 | $33.37 | 852,860 |
2024-09-30 | $33.89 | $33.91 | $33.66 | $33.84 | $33.84 | 794,961 |
2024-09-27 | $34.03 | $34.12 | $33.87 | $33.93 | $33.93 | 828,403 |
2024-09-26 | $33.55 | $33.74 | $33.44 | $33.70 | $33.70 | 500,968 |
2024-09-25 | $33.16 | $33.16 | $32.89 | $32.90 | $32.90 | 267,389 |
2024-09-24 | $32.95 | $33.16 | $32.92 | $33.16 | $33.16 | 731,200 |
2024-09-23 | $32.81 | $32.84 | $32.71 | $32.78 | $32.78 | 249,328 |
2024-09-20 | $32.85 | $32.85 | $32.59 | $32.69 | $32.69 | 396,041 |
2024-09-19 | $33.12 | $33.22 | $32.95 | $33.09 | $33.09 | 281,683 |
2024-09-18 | $32.70 | $33.01 | $32.53 | $32.58 | $32.58 | 711,754 |
2024-09-17 | $32.68 | $32.69 | $32.42 | $32.55 | $32.55 | 486,323 |
2024-09-16 | $32.42 | $32.61 | $32.37 | $32.60 | $32.60 | 140,130 |
2024-09-13 | $32.29 | $32.48 | $32.29 | $32.40 | $32.40 | 640,859 |
2024-09-12 | $31.81 | $32.14 | $31.72 | $32.13 | $32.13 | 423,886 |
2024-09-11 | $31.67 | $31.85 | $31.34 | $31.81 | $31.81 | 484,434 |
2024-09-10 | $31.64 | $31.64 | $31.36 | $31.61 | $31.61 | 347,152 |
2024-09-09 | $31.78 | $31.97 | $31.78 | $31.93 | $31.93 | 276,815 |
2024-09-06 | $32.20 | $32.26 | $31.66 | $31.68 | $31.68 | 508,349 |
2024-09-05 | $32.33 | $32.36 | $32.16 | $32.26 | $32.26 | 290,826 |
2024-09-04 | $32.04 | $32.29 | $32.04 | $32.15 | $32.15 | 335,006 |
2024-09-03 | $32.49 | $32.53 | $32.11 | $32.17 | $32.17 | 651,612 |
2024-08-30 | $32.69 | $32.72 | $32.47 | $32.63 | $32.63 | 341,909 |
2024-08-29 | $32.63 | $32.71 | $32.45 | $32.47 | $32.47 | 659,906 |
2024-08-28 | $32.54 | $32.61 | $32.34 | $32.46 | $32.46 | 479,857 |
2024-08-27 | $32.46 | $32.56 | $32.41 | $32.52 | $32.52 | 598,875 |
2024-08-26 | $32.32 | $32.39 | $32.27 | $32.33 | $32.33 | 222,297 |
2024-08-23 | $32.11 | $32.45 | $32.08 | $32.42 | $32.42 | 696,791 |
2024-08-22 | $32.09 | $32.11 | $31.83 | $31.85 | $31.85 | 867,896 |
2024-08-21 | $31.90 | $32.08 | $31.83 | $32.04 | $32.04 | 400,687 |
2024-08-20 | $31.72 | $31.80 | $31.66 | $31.71 | $31.71 | 236,309 |
2024-08-19 | $31.53 | $31.77 | $31.53 | $31.76 | $31.76 | 313,246 |
2024-08-16 | $31.23 | $31.43 | $31.23 | $31.40 | $31.40 | 463,791 |
2024-08-15 | $30.96 | $31.11 | $30.95 | $31.06 | $31.06 | 791,207 |
2024-08-14 | $30.70 | $30.73 | $30.60 | $30.67 | $30.67 | 740,480 |
2024-08-13 | $30.21 | $30.55 | $30.21 | $30.52 | $30.52 | 335,774 |
2024-08-12 | $30.19 | $30.20 | $30.03 | $30.10 | $30.10 | 409,619 |
2024-08-09 | $29.97 | $30.19 | $29.92 | $30.16 | $30.16 | 641,475 |
2024-08-08 | $29.83 | $30.06 | $29.71 | $30.03 | $30.03 | 638,808 |
2024-08-07 | $29.91 | $30.02 | $29.55 | $29.58 | $29.58 | 1,685,945 |
2024-08-06 | $29.30 | $29.68 | $29.30 | $29.49 | $29.49 | 1,178,141 |
2024-08-05 | $29.30 | $29.72 | $29.28 | $29.56 | $29.56 | 2,460,929 |
2024-08-02 | $30.09 | $30.18 | $29.97 | $30.14 | $30.14 | 706,159 |
2024-08-01 | $30.74 | $30.85 | $30.22 | $30.35 | $30.35 | 1,700,535 |
2024-07-31 | $31.18 | $31.31 | $31.08 | $31.11 | $31.11 | 638,682 |
2024-07-30 | $31.08 | $31.14 | $30.96 | $31.05 | $31.05 | 525,383 |
2024-07-29 | $31.10 | $31.10 | $30.91 | $31.01 | $31.01 | 1,504,299 |
2024-07-26 | $31.15 | $31.34 | $31.11 | $31.31 | $31.31 | 363,086 |
2024-07-25 | $30.85 | $31.19 | $30.80 | $30.94 | $30.94 | 483,436 |
2024-07-24 | $31.20 | $31.29 | $31.00 | $31.04 | $31.04 | 335,505 |
2024-07-23 | $31.41 | $31.48 | $31.36 | $31.40 | $31.40 | 333,366 |
2024-07-22 | $31.32 | $31.40 | $31.25 | $31.37 | $31.37 | 443,155 |
2024-07-19 | $31.01 | $31.02 | $30.85 | $30.87 | $30.87 | 508,668 |
2024-07-18 | $31.57 | $31.61 | $31.15 | $31.18 | $31.18 | 581,279 |
2024-07-17 | $31.48 | $31.61 | $31.44 | $31.49 | $31.49 | 546,298 |
2024-07-16 | $31.42 | $31.64 | $31.36 | $31.63 | $31.63 | 765,700 |
2024-07-15 | $31.73 | $31.76 | $31.55 | $31.60 | $31.60 | 442,719 |
2024-07-12 | $31.68 | $32.02 | $31.68 | $31.92 | $31.92 | 688,051 |
2024-07-11 | $31.46 | $31.56 | $31.40 | $31.43 | $31.43 | 736,383 |
2024-07-10 | $31.06 | $31.22 | $31.02 | $31.20 | $31.20 | 640,399 |
2024-07-09 | $30.93 | $30.95 | $30.73 | $30.80 | $30.80 | 1,095,956 |
2024-07-08 | $31.36 | $31.40 | $31.12 | $31.16 | $31.16 | 354,934 |
2024-07-05 | $31.37 | $31.38 | $31.06 | $31.31 | $31.31 | 800,031 |
2024-07-03 | $30.83 | $31.02 | $30.83 | $30.98 | $30.98 | 306,555 |
2024-07-02 | $30.38 | $30.54 | $30.34 | $30.52 | $30.52 | 915,242 |
2024-07-01 | $30.85 | $30.91 | $30.65 | $30.76 | $30.76 | 781,622 |
2024-06-28 | $30.52 | $30.67 | $30.50 | $30.62 | $30.62 | 999,315 |
2024-06-27 | $30.52 | $30.63 | $30.46 | $30.55 | $30.55 | 990,106 |
2024-06-26 | $30.19 | $30.41 | $30.15 | $30.37 | $30.37 | 1,824,570 |
2024-06-25 | $30.36 | $30.47 | $30.31 | $30.44 | $30.44 | 825,125 |
2024-06-24 | $30.48 | $30.63 | $30.41 | $30.48 | $30.48 | 1,719,033 |
2024-06-21 | $30.15 | $30.22 | $30.01 | $30.18 | $30.18 | 1,218,394 |
2024-06-20 | $30.24 | $30.39 | $30.20 | $30.35 | $30.35 | 1,163,666 |
2024-06-18 | $30.18 | $30.33 | $30.17 | $30.29 | $30.29 | 727,568 |
2024-06-17 | $30.14 | $30.31 | $30.03 | $30.29 | $30.29 | 1,146,842 |
2024-06-14 | $29.99 | $30.06 | $29.85 | $30.01 | $30.01 | 3,112,659 |
2024-06-13 | $31.01 | $31.01 | $30.51 | $30.61 | $30.61 | 980,429 |
2024-06-12 | $31.40 | $31.53 | $31.28 | $31.35 | $31.35 | 987,022 |
2024-06-11 | $30.70 | $30.83 | $30.53 | $30.75 | $30.75 | 1,075,301 |
2024-06-10 | $31.58 | $31.83 | $31.54 | $31.80 | $31.03 | 540,429 |
2024-06-07 | $31.98 | $32.11 | $31.92 | $31.95 | $31.18 | 581,547 |
2024-06-06 | $32.34 | $32.37 | $32.26 | $32.34 | $31.56 | 1,185,411 |
2024-06-05 | $32.26 | $32.30 | $32.04 | $32.28 | $31.50 | 1,402,097 |
2024-06-04 | $31.99 | $32.11 | $31.84 | $31.98 | $31.21 | 871,843 |
2024-06-03 | $32.24 | $32.31 | $32.03 | $32.20 | $31.42 | 1,279,326 |
2024-05-31 | $31.99 | $32.08 | $31.82 | $32.06 | $31.29 | 847,254 |
2024-05-30 | $31.83 | $31.91 | $31.73 | $31.78 | $31.01 | 1,451,732 |
2024-05-29 | $31.78 | $31.90 | $31.74 | $31.74 | $30.98 | 1,257,540 |
2024-05-28 | $32.38 | $32.39 | $32.15 | $32.24 | $31.46 | 811,675 |
2024-05-24 | $32.14 | $32.30 | $32.08 | $32.28 | $32.28 | 637,427 |
2024-05-23 | $32.30 | $32.31 | $31.85 | $31.93 | $31.93 | 1,774,539 |
2024-05-22 | $32.21 | $32.26 | $32.00 | $32.08 | $32.08 | 901,577 |
2024-05-21 | $32.28 | $32.35 | $32.21 | $32.34 | $32.34 | 475,337 |
2024-05-20 | $32.44 | $32.47 | $32.36 | $32.38 | $32.38 | 393,652 |
2024-05-17 | $32.34 | $32.44 | $32.28 | $32.42 | $32.42 | 561,401 |
2024-05-16 | $32.52 | $32.52 | $32.34 | $32.35 | $32.35 | 1,413,648 |
2024-05-15 | $32.56 | $32.75 | $32.53 | $32.74 | $32.74 | 828,389 |
2024-05-14 | $32.24 | $32.38 | $32.24 | $32.36 | $32.36 | 1,229,896 |
2024-05-13 | $32.22 | $32.28 | $32.14 | $32.17 | $32.17 | 1,431,830 |
2024-05-10 | $32.17 | $32.22 | $32.11 | $32.18 | $32.18 | 636,247 |
2024-05-09 | $31.89 | $32.08 | $31.88 | $32.06 | $32.06 | 611,642 |
2024-05-08 | $31.55 | $31.66 | $31.55 | $31.66 | $31.66 | 671,168 |
2024-05-07 | $31.53 | $31.67 | $31.50 | $31.59 | $31.59 | 743,598 |
2024-05-06 | $31.21 | $31.30 | $31.15 | $31.28 | $31.28 | 770,187 |
2024-05-03 | $31.02 | $31.13 | $30.80 | $30.95 | $30.95 | 1,261,913 |
2024-05-02 | $30.67 | $30.74 | $30.42 | $30.71 | $30.71 | 1,381,603 |
2024-05-01 | $30.46 | $30.79 | $30.30 | $30.39 | $30.39 | 3,394,892 |
2024-04-30 | $30.73 | $30.82 | $30.45 | $30.46 | $30.46 | 1,351,443 |
2024-04-29 | $30.88 | $31.00 | $30.86 | $30.98 | $30.98 | 585,986 |
2024-04-26 | $30.85 | $31.01 | $30.81 | $30.96 | $30.96 | 834,867 |
2024-04-25 | $30.39 | $30.72 | $30.32 | $30.69 | $30.69 | 1,986,490 |
2024-04-24 | $30.86 | $30.87 | $30.68 | $30.79 | $30.79 | 890,912 |
2024-04-23 | $30.64 | $30.96 | $30.63 | $30.93 | $30.93 | 1,356,119 |
2024-04-22 | $30.23 | $30.48 | $30.18 | $30.38 | $30.38 | 1,457,002 |
2024-04-19 | $30.05 | $30.14 | $29.91 | $30.01 | $30.01 | 6,857,173 |
2024-04-18 | $30.14 | $30.29 | $29.99 | $30.04 | $30.04 | 1,926,443 |
2024-04-17 | $30.28 | $30.30 | $30.02 | $30.15 | $30.15 | 2,353,314 |
2024-04-16 | $30.13 | $30.16 | $29.91 | $30.00 | $30.00 | 5,629,310 |
2024-04-15 | $30.79 | $30.85 | $30.24 | $30.26 | $30.26 | 2,321,549 |
2024-04-12 | $30.42 | $30.56 | $30.21 | $30.25 | $30.25 | 2,065,736 |
2024-04-11 | $30.92 | $30.93 | $30.50 | $30.85 | $30.85 | 2,146,912 |
2024-04-10 | $30.91 | $31.13 | $30.86 | $30.97 | $30.97 | 2,819,538 |
2024-04-09 | $31.53 | $31.60 | $31.24 | $31.36 | $31.36 | 1,552,633 |
2024-04-08 | $31.58 | $31.64 | $31.52 | $31.58 | $31.58 | 979,582 |
2024-04-05 | $31.26 | $31.40 | $31.17 | $31.35 | $31.35 | 2,182,399 |
2024-04-04 | $31.84 | $31.91 | $31.37 | $31.37 | $31.37 | 1,662,261 |
2024-04-03 | $31.43 | $31.69 | $31.42 | $31.65 | $31.65 | 1,882,817 |
2024-04-02 | $31.40 | $31.41 | $31.28 | $31.35 | $31.35 | 2,835,918 |
2024-04-01 | $31.83 | $31.97 | $31.67 | $31.73 | $31.73 | 2,072,130 |
2024-03-28 | $31.75 | $31.80 | $31.73 | $31.75 | $31.75 | 898,577 |
2024-03-27 | $31.79 | $31.88 | $31.72 | $31.87 | $31.87 | 1,079,093 |
2024-03-26 | $31.70 | $31.73 | $31.57 | $31.58 | $31.58 | 969,779 |
2024-03-25 | $31.32 | $31.49 | $31.32 | $31.44 | $31.44 | 1,423,022 |
2024-03-22 | $31.31 | $31.33 | $31.23 | $31.29 | $31.29 | 1,338,210 |
2024-03-21 | $31.27 | $31.37 | $31.23 | $31.31 | $31.31 | 1,007,081 |
2024-03-20 | $31.00 | $31.48 | $30.99 | $31.45 | $31.45 | 1,128,612 |
2024-03-19 | $31.01 | $31.12 | $30.93 | $31.07 | $31.07 | 1,346,306 |
2024-03-18 | $31.16 | $31.16 | $30.97 | $30.99 | $30.99 | 1,322,307 |
2024-03-15 | $31.23 | $31.25 | $31.06 | $31.17 | $31.17 | 1,173,112 |
2024-03-14 | $31.35 | $31.36 | $31.02 | $31.15 | $31.15 | 1,410,868 |
2024-03-13 | $31.42 | $31.50 | $31.38 | $31.41 | $31.41 | 1,857,333 |
2024-03-12 | $31.11 | $31.43 | $31.00 | $31.42 | $31.42 | 1,388,427 |
2024-03-11 | $30.91 | $31.04 | $30.84 | $31.03 | $31.03 | 1,560,323 |
2024-03-08 | $31.22 | $31.25 | $30.98 | $31.01 | $31.01 | 1,064,393 |
2024-03-07 | $30.96 | $31.26 | $30.96 | $31.25 | $31.25 | 884,316 |
2024-03-06 | $30.79 | $30.89 | $30.73 | $30.81 | $30.81 | 1,459,566 |
2024-03-05 | $30.70 | $30.81 | $30.52 | $30.62 | $30.62 | 3,897,928 |
2024-03-04 | $30.68 | $30.77 | $30.68 | $30.73 | $30.73 | 811,941 |
2024-03-01 | $30.68 | $30.80 | $30.53 | $30.78 | $30.78 | 1,855,358 |
2024-02-29 | $30.70 | $30.77 | $30.49 | $30.64 | $30.64 | 1,138,756 |
2024-02-28 | $30.45 | $30.54 | $30.42 | $30.49 | $30.49 | 845,605 |
2024-02-27 | $30.40 | $30.56 | $30.40 | $30.55 | $30.55 | 3,879,494 |
2024-02-26 | $30.34 | $30.34 | $30.24 | $30.31 | $30.31 | 899,861 |
2024-02-23 | $30.21 | $30.26 | $30.16 | $30.22 | $30.22 | 1,071,150 |
2024-02-22 | $30.12 | $30.22 | $30.07 | $30.20 | $30.20 | 1,507,494 |
2024-02-21 | $29.60 | $29.73 | $29.59 | $29.71 | $29.71 | 1,131,276 |
2024-02-20 | $29.57 | $29.63 | $29.50 | $29.58 | $29.58 | 1,094,198 |
2024-02-16 | $29.51 | $29.62 | $29.41 | $29.51 | $29.51 | 961,542 |
2024-02-15 | $29.33 | $29.50 | $29.33 | $29.48 | $29.48 | 857,655 |
2024-02-14 | $28.97 | $29.17 | $28.96 | $29.16 | $29.16 | 2,063,533 |
2024-02-13 | $28.88 | $28.95 | $28.72 | $28.81 | $28.81 | 2,183,438 |
2024-02-12 | $29.28 | $29.41 | $29.26 | $29.34 | $29.34 | 1,315,251 |
2024-02-09 | $29.19 | $29.29 | $29.13 | $29.27 | $29.27 | 1,126,675 |
2024-02-08 | $29.26 | $29.29 | $29.21 | $29.26 | $29.26 | 1,597,756 |
2024-02-07 | $29.25 | $29.27 | $29.11 | $29.20 | $29.20 | 954,494 |
2024-02-06 | $29.06 | $29.29 | $29.06 | $29.28 | $29.28 | 1,258,372 |
2024-02-05 | $29.03 | $29.12 | $28.92 | $29.07 | $29.07 | 1,207,891 |
2024-02-02 | $29.28 | $29.31 | $29.12 | $29.23 | $29.23 | 1,607,991 |
2024-02-01 | $29.22 | $29.50 | $29.17 | $29.50 | $29.50 | 3,587,825 |
2024-01-31 | $29.47 | $29.51 | $29.01 | $29.07 | $29.07 | 1,646,900 |
2024-01-30 | $29.43 | $29.47 | $29.35 | $29.42 | $29.42 | 855,008 |
2024-01-29 | $29.21 | $29.49 | $29.21 | $29.46 | $29.46 | 938,432 |
2024-01-26 | $29.42 | $29.49 | $29.37 | $29.39 | $29.39 | 1,289,603 |
2024-01-25 | $29.36 | $29.36 | $29.20 | $29.31 | $29.31 | 1,307,735 |
2024-01-24 | $29.52 | $29.58 | $29.35 | $29.36 | $29.36 | 2,033,007 |
2024-01-23 | $28.83 | $28.87 | $28.71 | $28.85 | $28.85 | 1,274,597 |
2024-01-22 | $28.90 | $28.98 | $28.89 | $28.92 | $28.92 | 1,841,247 |
2024-01-19 | $28.66 | $28.89 | $28.62 | $28.89 | $28.89 | 1,589,166 |
2024-01-18 | $28.61 | $28.74 | $28.57 | $28.73 | $28.73 | 1,526,079 |
2024-01-17 | $28.37 | $28.50 | $28.28 | $28.49 | $28.49 | 3,637,223 |
2024-01-16 | $28.68 | $28.80 | $28.61 | $28.67 | $28.67 | 1,117,182 |
2024-01-12 | $29.29 | $29.40 | $29.18 | $29.22 | $29.22 | 698,509 |
2024-01-11 | $29.30 | $29.36 | $28.94 | $29.19 | $29.19 | 2,574,405 |
2024-01-10 | $29.18 | $29.37 | $29.13 | $29.30 | $29.30 | 1,016,560 |
2024-01-09 | $29.10 | $29.21 | $29.09 | $29.16 | $29.16 | 727,838 |
2024-01-08 | $29.20 | $29.41 | $29.17 | $29.41 | $29.41 | 1,289,442 |
2024-01-05 | $28.96 | $29.29 | $28.94 | $29.03 | $29.03 | 776,482 |
2024-01-04 | $28.97 | $29.19 | $28.97 | $29.03 | $29.03 | 959,631 |
2024-01-03 | $28.97 | $29.01 | $28.81 | $28.92 | $28.92 | 2,066,308 |
2024-01-02 | $29.38 | $29.46 | $29.30 | $29.34 | $29.34 | 1,970,820 |
2023-12-29 | $29.71 | $29.82 | $29.60 | $29.69 | $29.69 | 1,128,692 |
2023-12-28 | $29.76 | $29.80 | $29.63 | $29.66 | $29.66 | 906,424 |
2023-12-27 | $29.73 | $29.90 | $29.73 | $29.86 | $29.86 | 1,031,708 |
2023-12-26 | $29.54 | $29.74 | $29.46 | $29.69 | $29.69 | 839,112 |
2023-12-22 | $29.59 | $29.60 | $29.42 | $29.52 | $29.52 | 739,257 |
2023-12-21 | $29.44 | $29.55 | $29.34 | $29.54 | $29.54 | 1,128,717 |
2023-12-20 | $29.47 | $29.54 | $29.16 | $29.18 | $29.18 | 1,062,582 |
2023-12-19 | $29.46 | $29.58 | $29.43 | $29.58 | $29.58 | 1,099,318 |
2023-12-18 | $29.28 | $29.29 | $29.15 | $29.24 | $29.24 | 1,519,274 |
2023-12-15 | $29.37 | $29.42 | $29.26 | $29.27 | $29.27 | 2,046,938 |
2023-12-14 | $29.56 | $29.69 | $29.42 | $29.58 | $29.58 | 1,934,422 |
2023-12-13 | $29.10 | $29.52 | $28.93 | $29.49 | $29.49 | 1,791,647 |
2023-12-12 | $29.03 | $29.12 | $28.94 | $29.10 | $29.10 | 816,181 |
2023-12-11 | $28.86 | $29.06 | $28.86 | $29.04 | $29.04 | 747,310 |
2023-12-08 | $28.79 | $29.03 | $28.79 | $29.00 | $29.00 | 2,214,313 |
2023-12-07 | $28.82 | $28.93 | $28.74 | $28.89 | $28.89 | 1,864,772 |
2023-12-06 | $28.90 | $29.02 | $28.74 | $28.76 | $28.76 | 1,221,265 |
2023-12-05 | $28.65 | $28.77 | $28.60 | $28.69 | $28.69 | 1,323,147 |
2023-12-04 | $28.51 | $28.64 | $28.47 | $28.64 | $28.64 | 1,327,704 |
2023-12-01 | $28.44 | $28.76 | $28.42 | $28.73 | $28.73 | 2,799,128 |
2023-11-30 | $28.49 | $28.49 | $28.35 | $28.41 | $28.41 | 2,223,658 |
2023-11-29 | $28.52 | $28.64 | $28.46 | $28.53 | $28.53 | 1,147,105 |
2023-11-28 | $28.13 | $28.32 | $28.11 | $28.24 | $28.24 | 1,686,534 |
2023-11-27 | $28.13 | $28.16 | $28.06 | $28.13 | $28.13 | 921,539 |
2023-11-24 | $28.09 | $28.23 | $28.09 | $28.22 | $28.22 | 593,458 |
2023-11-22 | $27.97 | $27.99 | $27.84 | $27.95 | $27.95 | 1,227,752 |
2023-11-21 | $28.06 | $28.06 | $27.86 | $27.90 | $27.90 | 1,137,989 |
2023-11-20 | $27.90 | $28.10 | $27.90 | $28.07 | $28.07 | 1,112,527 |
2023-11-17 | $27.88 | $28.00 | $27.82 | $27.99 | $27.99 | 938,034 |
2023-11-16 | $27.66 | $27.77 | $27.55 | $27.63 | $27.63 | 1,155,382 |
2023-11-15 | $27.48 | $27.60 | $27.44 | $27.51 | $27.51 | 1,301,936 |
2023-11-14 | $27.09 | $27.39 | $27.09 | $27.36 | $27.36 | 2,062,670 |
2023-11-13 | $26.22 | $26.45 | $26.19 | $26.41 | $26.41 | 2,018,468 |
2023-11-10 | $26.21 | $26.36 | $26.05 | $26.34 | $26.34 | 1,374,755 |
2023-11-09 | $26.48 | $26.53 | $26.22 | $26.24 | $26.24 | 2,158,677 |
2023-11-08 | $26.17 | $26.27 | $26.12 | $26.23 | $26.23 | 3,458,229 |
2023-11-07 | $25.93 | $26.09 | $25.90 | $26.03 | $26.03 | 2,679,412 |
2023-11-06 | $26.15 | $26.17 | $26.00 | $26.06 | $26.06 | 1,020,634 |
2023-11-03 | $26.20 | $26.32 | $26.12 | $26.15 | $26.15 | 1,744,964 |
2023-11-02 | $25.89 | $25.96 | $25.76 | $25.91 | $25.91 | 1,789,357 |
2023-11-01 | $25.14 | $25.38 | $25.11 | $25.36 | $25.36 | 2,630,325 |
2023-10-31 | $25.12 | $25.25 | $25.03 | $25.18 | $25.18 | 1,181,559 |
2023-10-30 | $25.05 | $25.14 | $24.93 | $25.10 | $25.10 | 1,515,720 |
2023-10-27 | $25.09 | $25.09 | $24.71 | $24.77 | $24.77 | 3,086,003 |
2023-10-26 | $24.94 | $25.00 | $24.72 | $24.82 | $24.82 | 1,901,180 |
2023-10-25 | $25.20 | $25.37 | $25.08 | $25.13 | $25.13 | 2,716,283 |
2023-10-24 | $25.27 | $25.39 | $25.23 | $25.36 | $25.36 | 1,253,673 |
2023-10-23 | $25.05 | $25.42 | $24.96 | $25.28 | $25.28 | 1,667,144 |
2023-10-20 | $25.32 | $25.40 | $25.18 | $25.19 | $25.19 | 3,773,608 |
2023-10-19 | $25.59 | $25.75 | $25.42 | $25.46 | $25.46 | 1,979,653 |
2023-10-18 | $25.65 | $25.71 | $25.44 | $25.47 | $25.47 | 1,749,852 |
2023-10-17 | $25.63 | $26.03 | $25.63 | $25.92 | $25.92 | 1,252,607 |
2023-10-16 | $25.80 | $25.96 | $25.77 | $25.94 | $25.94 | 1,391,288 |
2023-10-13 | $25.93 | $25.96 | $25.60 | $25.68 | $25.68 | 5,224,238 |
2023-10-12 | $26.31 | $26.33 | $26.00 | $26.08 | $26.08 | 1,671,665 |
2023-10-11 | $26.44 | $26.50 | $26.26 | $26.43 | $26.43 | 3,408,122 |
2023-10-10 | $26.28 | $26.43 | $26.24 | $26.32 | $26.32 | 1,608,032 |
2023-10-09 | $25.71 | $25.92 | $25.66 | $25.91 | $25.91 | 1,442,013 |
2023-10-06 | $25.65 | $26.15 | $25.53 | $26.09 | $26.09 | 1,955,440 |
2023-10-05 | $25.65 | $25.74 | $25.55 | $25.71 | $25.71 | 1,409,963 |
2023-10-04 | $25.68 | $25.72 | $25.46 | $25.69 | $25.69 | 1,645,137 |
2023-10-03 | $25.60 | $25.66 | $25.42 | $25.49 | $25.49 | 2,152,681 |
2023-10-02 | $26.00 | $26.04 | $25.68 | $25.74 | $25.74 | 3,133,165 |
2023-09-29 | $26.51 | $26.51 | $26.13 | $26.20 | $26.20 | 2,110,156 |
2023-09-28 | $25.88 | $26.20 | $25.85 | $26.12 | $26.12 | 1,608,619 |
2023-09-27 | $25.96 | $26.00 | $25.64 | $25.86 | $25.86 | 1,720,382 |
2023-09-26 | $26.13 | $26.22 | $25.94 | $25.97 | $25.97 | 1,896,594 |
2023-09-25 | $26.34 | $26.45 | $26.24 | $26.44 | $26.44 | 1,202,616 |
2023-09-22 | $26.81 | $26.93 | $26.69 | $26.71 | $26.71 | 1,862,956 |
2023-09-21 | $26.87 | $26.96 | $26.68 | $26.68 | $26.68 | 15,878,410 |
2023-09-20 | $27.27 | $27.41 | $27.03 | $27.04 | $27.04 | 3,878,638 |
2023-09-19 | $27.06 | $27.13 | $26.98 | $27.05 | $27.05 | 1,025,491 |
2023-09-18 | $27.13 | $27.18 | $27.04 | $27.13 | $27.13 | 1,077,390 |
2023-09-15 | $27.40 | $27.49 | $27.30 | $27.33 | $27.33 | 1,490,289 |
2023-09-14 | $27.13 | $27.28 | $27.08 | $27.25 | $27.25 | 1,405,974 |
2023-09-13 | $27.15 | $27.23 | $27.03 | $27.08 | $27.08 | 817,110 |
2023-09-12 | $27.16 | $27.30 | $27.16 | $27.21 | $27.21 | 2,481,537 |
2023-09-11 | $27.38 | $27.46 | $27.29 | $27.44 | $27.44 | 1,978,573 |
2023-09-08 | $27.12 | $27.25 | $27.09 | $27.11 | $27.11 | 4,147,311 |
2023-09-07 | $27.12 | $27.17 | $27.01 | $27.09 | $27.09 | 1,503,639 |
2023-09-06 | $27.26 | $27.32 | $27.16 | $27.23 | $27.23 | 723,921 |
2023-09-05 | $27.45 | $27.48 | $27.27 | $27.29 | $27.29 | 1,061,869 |
2023-09-01 | $27.98 | $28.00 | $27.57 | $27.61 | $27.61 | 1,687,021 |
2023-08-31 | $28.05 | $28.13 | $27.86 | $27.92 | $27.92 | 1,159,935 |
2023-08-30 | $28.07 | $28.16 | $27.99 | $28.04 | $28.04 | 861,331 |
2023-08-29 | $27.61 | $28.11 | $27.60 | $28.09 | $28.09 | 2,856,572 |
2023-08-28 | $27.54 | $27.66 | $27.52 | $27.62 | $27.62 | 1,199,692 |
2023-08-25 | $27.38 | $27.54 | $27.16 | $27.38 | $27.38 | 1,392,495 |
2023-08-24 | $27.51 | $27.59 | $27.20 | $27.20 | $27.20 | 1,682,928 |
2023-08-23 | $27.47 | $27.69 | $27.47 | $27.65 | $27.65 | 3,226,415 |
2023-08-22 | $27.67 | $27.69 | $27.50 | $27.54 | $27.54 | 2,263,961 |
2023-08-21 | $27.54 | $27.62 | $27.43 | $27.59 | $27.59 | 1,975,760 |
2023-08-18 | $27.22 | $27.50 | $27.20 | $27.44 | $27.44 | 3,035,801 |
2023-08-17 | $27.79 | $27.82 | $27.46 | $27.50 | $27.50 | 6,704,518 |
2023-08-16 | $27.83 | $27.96 | $27.68 | $27.69 | $27.69 | 1,834,553 |
2023-08-15 | $28.01 | $28.02 | $27.74 | $27.80 | $27.80 | 4,825,111 |
2023-08-14 | $27.96 | $28.17 | $27.87 | $28.12 | $28.12 | 1,568,606 |
2023-08-11 | $28.14 | $28.21 | $28.05 | $28.11 | $28.11 | 2,465,630 |
2023-08-10 | $28.47 | $28.71 | $28.30 | $28.36 | $28.36 | 1,906,713 |
2023-08-09 | $28.19 | $28.30 | $28.11 | $28.18 | $28.18 | 939,455 |
2023-08-08 | $27.96 | $28.10 | $27.85 | $28.08 | $28.08 | 1,934,584 |
2023-08-07 | $28.35 | $28.48 | $28.24 | $28.46 | $28.46 | 1,426,112 |
2023-08-04 | $28.27 | $28.53 | $28.19 | $28.23 | $28.23 | 1,459,932 |
2023-08-03 | $28.06 | $28.28 | $28.02 | $28.16 | $28.16 | 3,161,798 |
2023-08-02 | $28.52 | $28.56 | $28.26 | $28.32 | $28.32 | 2,937,863 |
2023-08-01 | $28.99 | $29.06 | $28.81 | $28.90 | $28.90 | 3,708,371 |
2023-07-31 | $29.46 | $29.52 | $29.31 | $29.32 | $29.32 | 876,696 |
2023-07-28 | $29.29 | $29.48 | $29.27 | $29.42 | $29.42 | 1,175,585 |
2023-07-27 | $29.28 | $29.35 | $29.00 | $29.04 | $29.04 | 2,363,408 |
2023-07-26 | $28.66 | $29.04 | $28.66 | $28.96 | $28.96 | 3,028,372 |
2023-07-25 | $28.87 | $29.02 | $28.86 | $28.99 | $28.99 | 1,446,772 |
2023-07-24 | $28.96 | $29.02 | $28.91 | $28.94 | $28.94 | 1,806,565 |
2023-07-21 | $29.10 | $29.14 | $29.00 | $29.10 | $29.10 | 974,993 |
2023-07-20 | $29.27 | $29.34 | $28.98 | $29.03 | $29.03 | 1,209,030 |
2023-07-19 | $29.28 | $29.32 | $29.16 | $29.22 | $29.22 | 847,888 |
2023-07-18 | $29.19 | $29.36 | $29.17 | $29.34 | $29.34 | 1,009,723 |
2023-07-17 | $29.09 | $29.31 | $29.06 | $29.27 | $29.27 | 442,399 |
2023-07-14 | $29.30 | $29.37 | $29.19 | $29.21 | $29.21 | 1,367,548 |
2023-07-13 | $29.18 | $29.38 | $29.18 | $29.37 | $29.37 | 3,133,736 |
2023-07-12 | $28.68 | $28.89 | $28.64 | $28.87 | $28.87 | 2,555,859 |
2023-07-11 | $28.04 | $28.19 | $27.98 | $28.19 | $28.19 | 6,567,457 |
2023-07-10 | $27.73 | $27.89 | $27.72 | $27.89 | $27.89 | 886,674 |
2023-07-07 | $27.51 | $27.85 | $27.46 | $27.68 | $27.68 | 2,174,811 |
2023-07-06 | $27.52 | $27.55 | $27.23 | $27.39 | $27.39 | 1,440,641 |
2023-07-05 | $28.09 | $28.12 | $27.93 | $27.96 | $27.96 | 1,388,772 |
2023-07-03 | $28.43 | $28.49 | $28.37 | $28.43 | $28.43 | 757,313 |
2023-06-30 | $28.53 | $28.61 | $28.47 | $28.57 | $28.57 | 2,886,419 |
2023-06-29 | $28.03 | $28.11 | $28.01 | $28.07 | $28.07 | 1,067,791 |
2023-06-28 | $28.24 | $28.31 | $28.14 | $28.21 | $28.21 | 960,135 |
2023-06-27 | $28.06 | $28.25 | $27.99 | $28.20 | $28.20 | 965,469 |
2023-06-26 | $27.93 | $28.02 | $27.90 | $27.90 | $27.90 | 927,137 |
2023-06-23 | $27.81 | $28.01 | $27.79 | $27.93 | $27.93 | 804,570 |
2023-06-22 | $28.30 | $28.41 | $28.30 | $28.35 | $28.35 | 1,040,937 |
2023-06-21 | $28.33 | $28.51 | $28.27 | $28.39 | $28.39 | 819,784 |
2023-06-20 | $28.48 | $28.54 | $28.37 | $28.45 | $28.45 | 945,193 |
2023-06-16 | $29.10 | $29.12 | $28.89 | $28.91 | $28.91 | 2,059,466 |
2023-06-15 | $28.58 | $28.96 | $28.56 | $28.93 | $28.93 | 1,364,897 |
2023-06-14 | $28.58 | $28.71 | $28.42 | $28.56 | $28.56 | 1,061,624 |
2023-06-13 | $28.32 | $28.41 | $28.24 | $28.39 | $28.39 | 2,215,441 |
2023-06-12 | $28.00 | $28.14 | $27.96 | $28.14 | $28.14 | 1,647,194 |
2023-06-09 | $27.87 | $27.88 | $27.73 | $27.76 | $27.76 | 2,257,912 |
2023-06-08 | $27.84 | $27.99 | $27.82 | $27.98 | $27.98 | 2,335,393 |
2023-06-07 | $27.78 | $27.89 | $27.60 | $27.63 | $27.63 | 1,312,993 |
2023-06-06 | $28.35 | $28.52 | $28.35 | $28.51 | $27.75 | 6,091,045 |
2023-06-05 | $28.56 | $28.56 | $28.38 | $28.42 | $27.66 | 2,618,400 |
2023-06-02 | $28.69 | $28.72 | $28.58 | $28.61 | $27.85 | 2,158,432 |
2023-06-01 | $28.13 | $28.47 | $28.08 | $28.43 | $27.67 | 4,116,518 |
2023-05-31 | $28.07 | $28.13 | $27.73 | $27.98 | $27.23 | 2,882,013 |
2023-05-30 | $28.66 | $28.66 | $28.34 | $28.43 | $27.67 | 1,575,856 |
2023-05-26 | $28.38 | $28.62 | $28.38 | $28.58 | $27.82 | 1,635,604 |
2023-05-25 | $28.27 | $28.35 | $28.17 | $28.29 | $27.53 | 1,312,856 |
2023-05-24 | $28.53 | $28.53 | $28.33 | $28.36 | $27.60 | 1,997,804 |
2023-05-23 | $29.03 | $29.10 | $28.82 | $28.83 | $28.06 | 1,531,589 |
2023-05-22 | $29.18 | $29.26 | $29.18 | $29.21 | $28.43 | 1,811,567 |
2023-05-19 | $29.26 | $29.41 | $29.26 | $29.32 | $28.54 | 1,325,763 |
2023-05-18 | $29.00 | $29.10 | $28.90 | $29.08 | $28.30 | 1,421,667 |
2023-05-17 | $28.83 | $28.96 | $28.71 | $28.96 | $28.19 | 1,697,362 |
2023-05-16 | $28.89 | $28.91 | $28.76 | $28.78 | $28.01 | 1,848,935 |
2023-05-15 | $28.91 | $29.00 | $28.84 | $28.98 | $28.21 | 1,240,823 |
2023-05-12 | $28.93 | $28.97 | $28.77 | $28.85 | $28.85 | 1,208,849 |
2023-05-11 | $28.92 | $29.00 | $28.78 | $28.96 | $28.96 | 1,447,199 |
2023-05-10 | $29.31 | $29.31 | $29.03 | $29.21 | $29.21 | 1,036,508 |
2023-05-09 | $29.11 | $29.29 | $29.10 | $29.24 | $29.24 | 869,544 |
2023-05-08 | $29.50 | $29.52 | $29.38 | $29.43 | $29.43 | 2,040,915 |
2023-05-05 | $29.24 | $29.56 | $29.23 | $29.50 | $29.50 | 865,184 |
2023-05-04 | $29.03 | $29.17 | $28.93 | $29.08 | $29.08 | 1,843,307 |
2023-05-03 | $29.22 | $29.43 | $29.17 | $29.20 | $29.20 | 3,081,591 |
2023-05-02 | $29.08 | $29.10 | $28.87 | $29.04 | $29.04 | 3,699,021 |
2023-05-01 | $29.49 | $29.56 | $29.40 | $29.43 | $29.43 | 4,771,974 |
2023-04-28 | $29.17 | $29.46 | $29.14 | $29.41 | $29.41 | 1,466,118 |
2023-04-27 | $29.16 | $29.31 | $29.08 | $29.29 | $29.29 | 1,532,450 |
2023-04-26 | $29.31 | $29.31 | $29.04 | $29.08 | $29.08 | 1,663,837 |
2023-04-25 | $29.23 | $29.26 | $28.97 | $28.99 | $28.99 | 1,656,241 |
2023-04-24 | $29.31 | $29.38 | $29.26 | $29.36 | $29.36 | 1,151,953 |
2023-04-21 | $29.05 | $29.27 | $28.99 | $29.26 | $29.26 | 3,464,285 |
2023-04-20 | $28.91 | $29.06 | $28.91 | $28.99 | $28.99 | 1,580,436 |
2023-04-19 | $29.11 | $29.24 | $29.09 | $29.19 | $29.19 | 1,223,478 |
2023-04-18 | $29.14 | $29.23 | $29.10 | $29.20 | $29.20 | 1,097,061 |
2023-04-17 | $28.95 | $28.98 | $28.82 | $28.98 | $28.98 | 1,714,176 |
2023-04-14 | $29.22 | $29.29 | $29.00 | $29.14 | $29.14 | 1,616,693 |
2023-04-13 | $29.04 | $29.21 | $29.03 | $29.17 | $29.17 | 1,427,670 |
2023-04-12 | $28.90 | $28.99 | $28.78 | $28.82 | $28.82 | 2,582,318 |
2023-04-11 | $28.61 | $28.70 | $28.58 | $28.65 | $28.65 | 1,605,425 |
2023-04-10 | $28.40 | $28.59 | $28.34 | $28.59 | $28.59 | 1,769,502 |
2023-04-06 | $28.34 | $28.65 | $28.33 | $28.58 | $28.58 | 1,438,249 |
2023-04-05 | $28.42 | $28.50 | $28.26 | $28.37 | $28.37 | 2,022,579 |
2023-04-04 | $28.63 | $28.73 | $28.56 | $28.66 | $28.66 | 2,186,122 |
2023-04-03 | $28.39 | $28.54 | $28.34 | $28.53 | $28.53 | 1,714,132 |
2023-03-31 | $28.47 | $28.57 | $28.40 | $28.46 | $28.46 | 1,585,057 |
2023-03-30 | $28.32 | $28.41 | $28.29 | $28.38 | $28.38 | 1,656,209 |
2023-03-29 | $27.82 | $27.92 | $27.72 | $27.88 | $27.88 | 1,622,859 |
2023-03-28 | $27.44 | $27.55 | $27.39 | $27.50 | $27.50 | 1,879,785 |
2023-03-27 | $27.46 | $27.51 | $27.31 | $27.47 | $27.47 | 7,062,073 |
2023-03-24 | $26.98 | $27.15 | $26.82 | $27.11 | $27.11 | 3,105,759 |
2023-03-23 | $27.71 | $27.87 | $27.28 | $27.43 | $27.43 | 2,634,487 |
2023-03-22 | $27.59 | $27.91 | $27.42 | $27.43 | $27.43 | 2,527,985 |
2023-03-21 | $27.46 | $27.54 | $27.36 | $27.48 | $27.48 | 1,542,880 |
2023-03-20 | $26.71 | $26.96 | $26.67 | $26.88 | $26.88 | 1,938,033 |
2023-03-17 | $26.40 | $26.54 | $26.20 | $26.44 | $26.44 | 3,092,209 |
2023-03-16 | $26.16 | $26.83 | $26.13 | $26.80 | $26.80 | 3,700,735 |
2023-03-15 | $26.09 | $26.51 | $26.04 | $26.46 | $26.46 | 4,854,374 |
2023-03-14 | $27.42 | $27.48 | $27.24 | $27.44 | $27.44 | 3,155,402 |
2023-03-13 | $26.81 | $27.14 | $26.73 | $26.95 | $26.95 | 6,034,308 |
2023-03-10 | $27.57 | $27.63 | $27.28 | $27.30 | $27.30 | 2,563,702 |
2023-03-09 | $27.68 | $27.82 | $27.46 | $27.53 | $27.53 | 1,728,640 |
2023-03-08 | $27.63 | $27.83 | $27.56 | $27.74 | $27.74 | 1,214,937 |
2023-03-07 | $27.97 | $28.00 | $27.51 | $27.56 | $27.56 | 1,777,463 |
2023-03-06 | $28.07 | $28.20 | $28.06 | $28.09 | $28.09 | 1,529,244 |
2023-03-03 | $27.74 | $27.97 | $27.64 | $27.94 | $27.94 | 2,089,011 |
2023-03-02 | $27.17 | $27.43 | $27.17 | $27.39 | $27.39 | 3,688,531 |
2023-03-01 | $27.61 | $27.67 | $27.34 | $27.49 | $27.49 | 3,354,263 |
2023-02-28 | $27.42 | $27.52 | $27.26 | $27.29 | $27.29 | 1,677,265 |
2023-02-27 | $27.48 | $27.55 | $27.35 | $27.48 | $27.48 | 2,153,777 |
2023-02-24 | $27.23 | $27.29 | $26.95 | $27.04 | $27.04 | 3,821,272 |
2023-02-23 | $27.80 | $27.85 | $27.58 | $27.79 | $27.79 | 1,091,160 |
2023-02-22 | $27.64 | $27.73 | $27.50 | $27.55 | $27.55 | 1,711,194 |
2023-02-21 | $27.85 | $27.95 | $27.64 | $27.68 | $27.68 | 2,285,109 |
2023-02-17 | $27.86 | $28.16 | $27.82 | $28.15 | $28.15 | 2,878,152 |
2023-02-16 | $27.90 | $28.22 | $27.85 | $28.05 | $28.05 | 3,973,398 |
2023-02-15 | $27.91 | $28.18 | $27.91 | $28.17 | $28.17 | 1,257,849 |
2023-02-14 | $27.95 | $28.29 | $27.89 | $28.13 | $28.13 | 3,773,901 |
2023-02-13 | $27.81 | $28.03 | $27.81 | $28.03 | $28.03 | 3,384,044 |
2023-02-10 | $27.85 | $27.86 | $27.63 | $27.77 | $27.77 | 1,812,409 |
2023-02-09 | $28.54 | $28.58 | $28.08 | $28.13 | $28.13 | 2,028,088 |
2023-02-08 | $28.15 | $28.20 | $28.01 | $28.12 | $28.12 | 2,577,090 |
2023-02-07 | $27.88 | $28.18 | $27.75 | $28.13 | $28.13 | 3,825,814 |
2023-02-06 | $28.15 | $28.22 | $27.99 | $28.08 | $28.08 | 1,888,100 |
2023-02-03 | $28.42 | $28.70 | $28.35 | $28.42 | $28.42 | 5,765,971 |
2023-02-02 | $28.82 | $28.91 | $28.58 | $28.87 | $28.87 | 5,353,722 |
2023-02-01 | $28.13 | $28.63 | $27.99 | $28.52 | $28.52 | 4,725,568 |
2023-01-31 | $27.80 | $28.04 | $27.76 | $28.04 | $28.04 | 1,995,549 |
2023-01-30 | $27.94 | $28.07 | $27.83 | $27.85 | $27.85 | 2,910,116 |
2023-01-27 | $27.82 | $28.07 | $27.82 | $27.99 | $27.99 | 3,507,679 |
2023-01-26 | $27.95 | $28.01 | $27.78 | $28.01 | $28.01 | 2,680,753 |
2023-01-25 | $27.75 | $28.02 | $27.69 | $28.01 | $28.01 | 2,194,519 |
2023-01-24 | $27.68 | $27.86 | $27.61 | $27.83 | $27.83 | 2,675,158 |
2023-01-23 | $27.63 | $27.90 | $27.62 | $27.87 | $27.87 | 1,745,777 |
2023-01-20 | $27.44 | $27.77 | $27.39 | $27.77 | $27.77 | 3,301,340 |
2023-01-19 | $27.47 | $27.56 | $27.30 | $27.51 | $27.51 | 5,342,553 |
2023-01-18 | $28.11 | $28.13 | $27.69 | $27.70 | $27.70 | 3,637,188 |
2023-01-17 | $27.85 | $28.06 | $27.74 | $27.81 | $27.81 | 4,441,148 |
2023-01-13 | $27.54 | $27.80 | $27.51 | $27.79 | $27.79 | 6,497,586 |
2023-01-12 | $27.53 | $27.84 | $27.27 | $27.77 | $27.77 | 6,525,198 |
2023-01-11 | $27.22 | $27.33 | $27.17 | $27.31 | $27.31 | 3,410,044 |
2023-01-10 | $26.78 | $26.98 | $26.77 | $26.98 | $26.98 | 2,315,074 |
2023-01-09 | $26.75 | $26.95 | $26.69 | $26.71 | $26.71 | 3,640,489 |
2023-01-06 | $25.73 | $26.41 | $25.61 | $26.36 | $26.36 | 5,430,602 |
2023-01-05 | $25.72 | $25.84 | $25.67 | $25.71 | $25.71 | 7,284,529 |
2023-01-04 | $25.82 | $25.94 | $25.66 | $25.87 | $25.87 | 5,115,854 |
2023-01-03 | $25.26 | $25.40 | $25.04 | $25.15 | $25.15 | 3,660,567 |
2022-12-30 | $24.83 | $24.93 | $24.70 | $24.73 | $24.73 | 3,106,133 |
2022-12-29 | $24.96 | $25.13 | $24.91 | $25.05 | $25.05 | 2,121,036 |
2022-12-28 | $24.84 | $24.92 | $24.56 | $24.59 | $24.59 | 2,047,137 |
2022-12-27 | $24.81 | $24.91 | $24.75 | $24.81 | $24.81 | 2,706,302 |
2022-12-23 | $24.63 | $24.81 | $24.54 | $24.73 | $24.73 | 3,478,470 |
2022-12-22 | $24.78 | $24.78 | $24.44 | $24.66 | $24.66 | 2,340,144 |
2022-12-21 | $24.84 | $25.03 | $24.80 | $24.92 | $24.92 | 2,619,405 |
2022-12-20 | $24.54 | $24.71 | $24.51 | $24.65 | $24.65 | 2,388,520 |
2022-12-19 | $24.69 | $24.75 | $24.53 | $24.60 | $24.60 | 2,790,337 |
2022-12-16 | $24.69 | $24.82 | $24.53 | $24.60 | $24.60 | 3,931,953 |
2022-12-15 | $25.22 | $25.26 | $24.76 | $24.86 | $24.86 | 6,141,654 |
2022-12-14 | $25.65 | $25.88 | $25.49 | $25.68 | $25.68 | 4,214,889 |
2022-12-13 | $26.07 | $26.16 | $25.56 | $25.70 | $25.70 | 6,184,765 |
2022-12-12 | $25.23 | $25.30 | $25.13 | $25.29 | $25.28 | 3,061,142 |
2022-12-09 | $25.26 | $25.39 | $25.21 | $25.26 | $25.25 | 2,600,654 |
2022-12-08 | $25.08 | $25.29 | $25.00 | $25.25 | $25.24 | 1,835,498 |
2022-12-07 | $25.20 | $25.29 | $25.03 | $25.17 | $25.16 | 3,811,626 |
2022-12-06 | $25.35 | $25.40 | $24.98 | $25.08 | $25.07 | 3,936,423 |
2022-12-05 | $25.56 | $25.66 | $25.33 | $25.39 | $25.38 | 2,124,721 |
2022-12-02 | $25.45 | $25.77 | $25.42 | $25.74 | $25.73 | 2,734,196 |
2022-12-01 | $25.59 | $25.71 | $25.40 | $25.58 | $25.58 | 3,480,630 |
2022-11-30 | $25.06 | $25.46 | $24.79 | $25.39 | $25.39 | 7,823,126 |
2022-11-29 | $24.84 | $25.02 | $24.81 | $24.91 | $24.91 | 1,506,481 |
2022-11-28 | $25.12 | $25.22 | $24.79 | $24.82 | $24.82 | 2,757,325 |
2022-11-25 | $25.14 | $25.32 | $25.14 | $25.26 | $25.26 | 1,402,176 |
2022-11-23 | $24.79 | $25.09 | $24.79 | $25.07 | $25.07 | 3,481,486 |
2022-11-22 | $24.72 | $24.91 | $24.68 | $24.89 | $24.89 | 2,386,356 |
2022-11-21 | $24.63 | $24.75 | $24.56 | $24.67 | $24.67 | 2,228,881 |
2022-11-18 | $25.03 | $25.04 | $24.86 | $24.93 | $24.93 | 3,221,505 |
2022-11-17 | $24.46 | $24.89 | $24.46 | $24.85 | $24.85 | 2,771,376 |
2022-11-16 | $24.78 | $24.85 | $24.62 | $24.76 | $24.76 | 6,499,219 |
2022-11-15 | $25.03 | $25.09 | $24.32 | $24.75 | $24.75 | 10,749,623 |
2022-11-14 | $24.72 | $24.96 | $24.64 | $24.65 | $24.65 | 5,562,937 |
2022-11-11 | $24.40 | $24.90 | $24.33 | $24.83 | $24.83 | 9,105,588 |
2022-11-10 | $23.73 | $24.13 | $23.59 | $24.12 | $24.12 | 7,536,405 |
2022-11-09 | $22.64 | $22.86 | $22.56 | $22.57 | $22.57 | 4,797,032 |
2022-11-08 | $22.62 | $22.98 | $22.59 | $22.85 | $22.85 | 5,225,212 |
2022-11-07 | $22.49 | $22.61 | $22.39 | $22.52 | $22.52 | 2,484,529 |
2022-11-04 | $22.00 | $22.32 | $21.86 | $22.31 | $22.31 | 7,074,464 |
2022-11-03 | $21.09 | $21.32 | $21.05 | $21.15 | $21.15 | 4,075,196 |
2022-11-02 | $21.91 | $22.19 | $21.49 | $21.49 | $21.49 | 6,209,343 |
2022-11-01 | $22.27 | $22.28 | $21.85 | $21.98 | $21.98 | 3,571,738 |
2022-10-31 | $21.86 | $21.92 | $21.78 | $21.82 | $21.82 | 2,234,792 |
2022-10-28 | $21.91 | $22.17 | $21.85 | $22.16 | $22.16 | 3,372,748 |
2022-10-27 | $22.04 | $22.30 | $21.95 | $21.96 | $21.96 | 3,593,439 |
2022-10-26 | $21.88 | $22.33 | $21.88 | $22.18 | $22.18 | 5,469,370 |
2022-10-25 | $21.49 | $21.91 | $21.46 | $21.89 | $21.89 | 3,420,206 |
2022-10-24 | $21.26 | $21.48 | $21.14 | $21.43 | $21.43 | 5,313,584 |
2022-10-21 | $20.65 | $21.20 | $20.58 | $21.19 | $21.19 | 5,810,620 |
2022-10-20 | $20.82 | $21.09 | $20.69 | $20.73 | $20.73 | 3,385,602 |
2022-10-19 | $20.85 | $20.98 | $20.67 | $20.82 | $20.82 | 4,609,322 |
2022-10-18 | $21.39 | $21.39 | $20.98 | $21.17 | $21.17 | 6,711,630 |
2022-10-17 | $20.73 | $20.89 | $20.71 | $20.83 | $20.83 | 7,089,236 |
2022-10-14 | $20.55 | $20.65 | $20.09 | $20.10 | $20.10 | 4,539,625 |
2022-10-13 | $19.45 | $20.45 | $19.38 | $20.35 | $20.35 | 8,038,406 |
2022-10-12 | $19.77 | $19.87 | $19.68 | $19.73 | $19.73 | 3,461,047 |
2022-10-11 | $19.83 | $20.10 | $19.65 | $19.76 | $19.76 | 4,734,882 |
2022-10-10 | $20.17 | $20.21 | $19.85 | $20.03 | $20.03 | 4,613,169 |
2022-10-07 | $20.27 | $20.31 | $19.91 | $19.99 | $19.99 | 3,593,293 |
2022-10-06 | $20.63 | $20.74 | $20.45 | $20.46 | $20.46 | 5,603,848 |
2022-10-05 | $20.76 | $21.05 | $20.58 | $20.92 | $20.92 | 4,503,528 |
2022-10-04 | $20.91 | $21.30 | $20.90 | $21.28 | $21.28 | 4,940,054 |
2022-10-03 | $19.96 | $20.27 | $19.86 | $20.22 | $20.22 | 4,340,529 |
2022-09-30 | $19.68 | $20.04 | $19.66 | $19.74 | $19.74 | 6,804,540 |
2022-09-29 | $19.61 | $19.79 | $19.40 | $19.76 | $19.76 | 5,291,565 |
2022-09-28 | $19.50 | $20.20 | $19.43 | $20.16 | $20.16 | 5,230,804 |
2022-09-27 | $19.85 | $19.99 | $19.35 | $19.53 | $19.53 | 6,233,197 |
2022-09-26 | $19.99 | $20.15 | $19.70 | $19.77 | $19.77 | 6,489,076 |
2022-09-23 | $20.28 | $20.32 | $19.92 | $20.06 | $20.06 | 6,668,553 |
2022-09-22 | $21.02 | $21.08 | $20.75 | $20.90 | $20.90 | 3,566,047 |
2022-09-21 | $21.24 | $21.50 | $20.93 | $20.94 | $20.94 | 6,353,158 |
2022-09-20 | $21.38 | $21.46 | $21.09 | $21.29 | $21.29 | 8,508,820 |
2022-09-19 | $21.36 | $21.81 | $21.36 | $21.79 | $21.79 | 3,386,370 |
2022-09-16 | $21.50 | $21.71 | $21.44 | $21.61 | $21.61 | 9,370,172 |
2022-09-15 | $21.85 | $22.09 | $21.82 | $21.86 | $21.86 | 3,364,941 |
2022-09-14 | $22.04 | $22.18 | $21.88 | $22.06 | $22.06 | 10,468,058 |
2022-09-13 | $22.52 | $22.69 | $22.07 | $22.09 | $22.09 | 6,847,403 |
2022-09-12 | $22.96 | $23.13 | $22.92 | $23.05 | $23.05 | 9,235,537 |
2022-09-09 | $22.24 | $22.43 | $22.24 | $22.42 | $22.42 | 3,038,375 |
2022-09-08 | $21.46 | $21.84 | $21.39 | $21.78 | $21.78 | 4,490,665 |
2022-09-07 | $21.53 | $22.04 | $21.51 | $22.04 | $22.04 | 4,387,702 |
2022-09-06 | $21.62 | $21.75 | $21.40 | $21.49 | $21.49 | 5,485,229 |
2022-09-02 | $21.95 | $22.18 | $21.25 | $21.35 | $21.35 | 15,092,091 |
2022-09-01 | $21.44 | $21.55 | $21.16 | $21.54 | $21.54 | 4,467,345 |
2022-08-31 | $21.94 | $22.05 | $21.79 | $21.84 | $21.84 | 2,696,819 |
2022-08-30 | $22.18 | $22.23 | $21.80 | $21.93 | $21.93 | 3,691,563 |
2022-08-29 | $21.74 | $21.94 | $21.71 | $21.80 | $21.80 | 3,521,399 |
2022-08-26 | $22.55 | $22.56 | $21.62 | $21.63 | $21.63 | 4,491,861 |
2022-08-25 | $22.27 | $22.50 | $22.22 | $22.50 | $22.50 | 2,443,488 |
2022-08-24 | $22.08 | $22.34 | $22.04 | $22.23 | $22.23 | 3,652,427 |
2022-08-23 | $22.18 | $22.44 | $22.07 | $22.14 | $22.14 | 5,609,683 |
2022-08-22 | $22.39 | $22.41 | $22.10 | $22.15 | $22.15 | 5,315,178 |
2022-08-19 | $23.20 | $23.21 | $22.93 | $22.99 | $22.99 | 4,893,942 |
2022-08-18 | $23.53 | $23.54 | $23.32 | $23.39 | $23.39 | 3,350,473 |
2022-08-17 | $23.54 | $23.71 | $23.43 | $23.55 | $23.55 | 7,674,486 |
2022-08-16 | $23.84 | $24.12 | $23.83 | $24.03 | $24.03 | 2,509,228 |
2022-08-15 | $23.85 | $23.94 | $23.80 | $23.87 | $23.87 | 3,338,662 |
2022-08-12 | $24.04 | $24.21 | $23.95 | $24.20 | $24.20 | 2,956,854 |
2022-08-11 | $24.11 | $24.20 | $23.91 | $23.99 | $23.99 | 4,110,355 |
2022-08-10 | $23.98 | $24.15 | $23.90 | $24.03 | $24.03 | 3,509,116 |
2022-08-09 | $23.59 | $23.63 | $23.41 | $23.44 | $23.44 | 3,636,480 |
2022-08-08 | $23.75 | $23.88 | $23.60 | $23.65 | $23.65 | 2,746,176 |
2022-08-05 | $23.52 | $23.68 | $23.43 | $23.61 | $23.61 | 3,558,247 |
2022-08-04 | $23.80 | $23.91 | $23.70 | $23.89 | $23.89 | 4,106,304 |
2022-08-03 | $23.42 | $23.66 | $23.31 | $23.62 | $23.62 | 3,651,128 |
2022-08-02 | $23.42 | $23.50 | $23.24 | $23.24 | $23.24 | 4,013,229 |
2022-08-01 | $23.56 | $23.74 | $23.47 | $23.57 | $23.57 | 3,476,018 |
2022-07-29 | $23.23 | $23.58 | $23.16 | $23.58 | $23.58 | 3,923,429 |
2022-07-28 | $22.93 | $23.12 | $22.74 | $23.09 | $23.09 | 4,194,999 |
2022-07-27 | $22.63 | $23.05 | $22.54 | $23.01 | $23.01 | 15,421,778 |
2022-07-26 | $22.57 | $22.62 | $22.37 | $22.41 | $22.41 | 4,293,211 |
2022-07-25 | $23.16 | $23.20 | $22.87 | $23.01 | $23.01 | 4,194,638 |
2022-07-22 | $23.15 | $23.31 | $22.83 | $22.92 | $22.92 | 3,461,531 |
2022-07-21 | $22.73 | $23.06 | $22.69 | $23.03 | $23.03 | 6,179,168 |
2022-07-20 | $23.09 | $23.20 | $22.81 | $22.92 | $22.92 | 5,742,093 |
2022-07-19 | $22.77 | $23.30 | $22.75 | $23.23 | $23.23 | 9,261,330 |
2022-07-18 | $22.40 | $22.47 | $22.14 | $22.20 | $22.20 | 3,233,847 |
2022-07-15 | $21.83 | $22.09 | $21.68 | $22.03 | $22.03 | 4,397,563 |
2022-07-14 | $21.30 | $21.51 | $21.08 | $21.46 | $21.46 | 4,537,219 |
2022-07-13 | $21.61 | $22.00 | $21.53 | $21.88 | $21.88 | 7,737,311 |
2022-07-12 | $21.85 | $22.20 | $21.85 | $21.91 | $21.91 | 3,030,910 |
2022-07-11 | $22.21 | $22.25 | $21.97 | $22.01 | $22.01 | 2,794,087 |
2022-07-08 | $22.53 | $22.73 | $22.41 | $22.65 | $22.65 | 2,555,964 |
2022-07-07 | $22.28 | $22.43 | $22.26 | $22.43 | $22.43 | 1,882,262 |
2022-07-06 | $22.00 | $22.08 | $21.82 | $22.02 | $22.02 | 3,200,470 |
2022-07-05 | $21.85 | $22.13 | $21.72 | $22.10 | $22.10 | 6,604,975 |
2022-07-01 | $22.70 | $23.04 | $22.60 | $23.03 | $23.03 | 2,566,557 |
2022-06-30 | $22.62 | $23.03 | $22.45 | $23.01 | $23.01 | 4,886,897 |
2022-06-29 | $23.46 | $23.50 | $23.23 | $23.25 | $23.25 | 2,718,104 |
2022-06-28 | $24.03 | $24.14 | $23.64 | $23.65 | $23.65 | 2,541,689 |
2022-06-27 | $23.96 | $24.08 | $23.83 | $23.90 | $23.90 | 2,966,004 |
2022-06-24 | $23.50 | $23.93 | $23.48 | $23.93 | $23.93 | 3,730,923 |
2022-06-23 | $23.38 | $23.42 | $23.09 | $23.37 | $23.37 | 4,284,541 |
2022-06-22 | $23.59 | $24.02 | $23.55 | $23.76 | $23.76 | 2,241,705 |
2022-06-21 | $24.11 | $24.12 | $23.87 | $23.91 | $23.91 | 2,866,465 |
2022-06-17 | $23.57 | $23.78 | $23.42 | $23.67 | $23.67 | 3,617,368 |
2022-06-16 | $23.45 | $23.71 | $23.33 | $23.51 | $23.51 | 3,249,048 |
2022-06-15 | $24.15 | $24.40 | $23.81 | $24.31 | $24.31 | 5,409,936 |
2022-06-14 | $24.04 | $24.08 | $23.55 | $23.76 | $23.76 | 4,976,091 |
2022-06-13 | $24.05 | $24.26 | $23.87 | $23.97 | $23.97 | 4,093,362 |
2022-06-10 | $25.04 | $25.08 | $24.75 | $24.83 | $24.83 | 3,783,456 |
2022-06-09 | $26.04 | $26.12 | $25.59 | $25.61 | $25.61 | 2,492,856 |
2022-06-08 | $27.28 | $27.38 | $27.12 | $27.17 | $26.36 | 1,365,207 |
2022-06-07 | $27.15 | $27.55 | $27.15 | $27.53 | $26.70 | 1,453,813 |
2022-06-06 | $27.63 | $27.76 | $27.46 | $27.53 | $26.70 | 1,360,558 |
2022-06-03 | $27.40 | $27.47 | $27.29 | $27.37 | $26.55 | 1,437,397 |
2022-06-02 | $27.27 | $27.70 | $27.20 | $27.69 | $26.86 | 2,274,215 |
2022-06-01 | $27.41 | $27.45 | $26.90 | $27.01 | $26.20 | 3,095,882 |
2022-05-31 | $27.28 | $27.45 | $27.12 | $27.33 | $26.51 | 3,135,655 |
2022-05-27 | $27.17 | $27.38 | $27.16 | $27.36 | $26.54 | 1,483,709 |
2022-05-26 | $26.61 | $27.02 | $26.60 | $26.97 | $26.16 | 2,724,321 |
2022-05-25 | $26.17 | $26.60 | $26.15 | $26.49 | $25.70 | 2,362,779 |
2022-05-24 | $26.52 | $26.60 | $26.33 | $26.51 | $25.71 | 2,999,021 |
2022-05-23 | $26.45 | $26.72 | $26.36 | $26.69 | $25.89 | 4,644,967 |
2022-05-20 | $26.29 | $26.29 | $25.76 | $26.09 | $25.31 | 3,965,910 |
2022-05-19 | $25.54 | $26.12 | $25.51 | $25.95 | $25.17 | 4,493,953 |
2022-05-18 | $26.10 | $26.13 | $25.54 | $25.56 | $24.79 | 3,652,310 |
2022-05-17 | $26.33 | $26.47 | $26.18 | $26.46 | $25.67 | 3,766,581 |
2022-05-16 | $25.57 | $25.86 | $25.42 | $25.77 | $25.00 | 2,507,194 |
2022-05-13 | $25.43 | $25.81 | $25.42 | $25.78 | $25.01 | 3,455,548 |
2022-05-12 | $24.95 | $25.40 | $24.83 | $25.10 | $24.35 | 6,127,017 |
2022-05-11 | $25.44 | $25.85 | $25.22 | $25.24 | $24.48 | 8,779,062 |
2022-05-10 | $25.55 | $25.57 | $25.08 | $25.26 | $24.50 | 7,993,292 |
2022-05-09 | $25.05 | $25.20 | $24.76 | $24.91 | $24.16 | 5,942,970 |
2022-05-06 | $25.57 | $25.65 | $25.28 | $25.42 | $24.66 | 7,182,651 |
2022-05-05 | $26.28 | $26.28 | $25.54 | $25.80 | $25.03 | 8,071,322 |
2022-05-04 | $26.25 | $26.76 | $25.98 | $26.72 | $25.92 | 9,886,695 |
2022-05-03 | $26.11 | $26.17 | $25.98 | $26.10 | $25.32 | 6,358,970 |
2022-05-02 | $25.95 | $26.15 | $25.70 | $25.96 | $25.18 | 8,042,050 |
2022-04-29 | $26.34 | $26.50 | $25.96 | $26.01 | $25.23 | 6,492,114 |
2022-04-28 | $26.18 | $26.37 | $25.83 | $26.32 | $25.53 | 7,891,621 |
2022-04-27 | $25.83 | $26.02 | $25.60 | $25.82 | $25.05 | 7,271,923 |
2022-04-26 | $26.71 | $26.71 | $25.84 | $25.84 | $25.06 | 7,337,726 |
2022-04-25 | $26.78 | $26.96 | $26.53 | $26.91 | $26.10 | 6,099,368 |
2022-04-22 | $27.55 | $27.55 | $27.07 | $27.09 | $26.28 | 5,660,886 |
2022-04-21 | $28.24 | $28.28 | $27.57 | $27.64 | $26.81 | 5,081,012 |
2022-04-20 | $27.69 | $27.79 | $27.61 | $27.71 | $26.88 | 4,601,840 |
2022-04-19 | $27.06 | $27.40 | $27.06 | $27.39 | $26.57 | 3,861,928 |
2022-04-18 | $27.06 | $27.32 | $27.02 | $27.11 | $26.30 | 6,522,005 |
2022-04-14 | $27.30 | $27.38 | $27.09 | $27.17 | $26.36 | 5,036,752 |
2022-04-13 | $26.96 | $27.36 | $26.93 | $27.33 | $26.51 | 4,604,280 |
2022-04-12 | $27.43 | $27.50 | $26.99 | $27.06 | $26.25 | 6,505,938 |
2022-04-11 | $27.55 | $27.73 | $27.30 | $27.34 | $26.52 | 5,640,545 |
2022-04-08 | $27.51 | $27.80 | $27.49 | $27.69 | $26.86 | 6,130,175 |
2022-04-07 | $27.76 | $27.82 | $27.37 | $27.60 | $26.77 | 5,334,824 |
2022-04-06 | $27.58 | $27.74 | $27.38 | $27.59 | $26.76 | 8,541,836 |
2022-04-05 | $28.29 | $28.43 | $27.99 | $28.07 | $27.23 | 4,127,579 |
2022-04-04 | $28.44 | $28.66 | $28.42 | $28.60 | $27.74 | 3,666,378 |
2022-04-01 | $28.63 | $28.66 | $28.38 | $28.61 | $27.75 | 3,559,751 |
2022-03-31 | $28.81 | $28.86 | $28.35 | $28.39 | $27.54 | 4,306,188 |
2022-03-30 | $29.24 | $29.30 | $29.05 | $29.18 | $28.30 | 3,618,739 |
2022-03-29 | $29.68 | $29.83 | $29.28 | $29.56 | $28.67 | 8,018,092 |
2022-03-28 | $28.48 | $28.66 | $28.28 | $28.63 | $27.77 | 6,187,309 |
2022-03-25 | $28.38 | $28.47 | $28.08 | $28.31 | $27.46 | 6,040,725 |
2022-03-24 | $28.11 | $28.36 | $28.01 | $28.31 | $27.46 | 5,455,095 |
2022-03-23 | $28.21 | $28.38 | $28.12 | $28.15 | $27.31 | 7,583,646 |
2022-03-22 | $28.71 | $28.91 | $28.68 | $28.86 | $27.99 | 3,402,998 |
2022-03-21 | $28.73 | $28.74 | $28.28 | $28.44 | $27.59 | 7,585,464 |
2022-03-18 | $28.25 | $28.94 | $28.20 | $28.91 | $28.04 | 6,621,686 |
2022-03-17 | $28.53 | $29.02 | $28.46 | $28.93 | $28.06 | 9,147,659 |
2022-03-16 | $28.30 | $29.02 | $28.21 | $28.93 | $28.06 | 18,294,358 |
2022-03-15 | $27.56 | $27.76 | $27.35 | $27.73 | $26.90 | 14,046,927 |
2022-03-14 | $27.57 | $27.83 | $27.39 | $27.45 | $26.63 | 9,413,617 |
2022-03-11 | $27.45 | $27.50 | $26.65 | $26.71 | $25.91 | 12,094,819 |
2022-03-10 | $26.79 | $27.15 | $26.64 | $26.81 | $26.01 | 15,153,562 |
2022-03-09 | $27.28 | $28.06 | $27.10 | $27.69 | $26.86 | 27,225,438 |
2022-03-08 | $25.54 | $26.43 | $25.03 | $25.67 | $24.90 | 27,205,706 |
2022-03-07 | $25.85 | $25.93 | $24.63 | $24.85 | $24.10 | 27,714,265 |
2022-03-04 | $26.17 | $26.22 | $25.54 | $25.89 | $25.11 | 30,707,926 |
2022-03-03 | $28.08 | $28.08 | $27.24 | $27.36 | $26.54 | 10,274,057 |
2022-03-02 | $28.05 | $28.43 | $27.93 | $28.24 | $27.39 | 9,535,888 |
2022-03-01 | $28.73 | $28.81 | $27.80 | $28.03 | $27.19 | 12,318,841 |
2022-02-28 | $29.10 | $29.67 | $28.90 | $29.08 | $28.21 | 16,201,655 |
2022-02-25 | $29.60 | $30.10 | $29.52 | $30.08 | $29.18 | 10,060,601 |
2022-02-24 | $28.31 | $29.41 | $28.24 | $29.31 | $28.43 | 21,606,171 |
2022-02-23 | $30.75 | $30.76 | $29.94 | $29.99 | $29.09 | 9,503,661 |
2022-02-22 | $30.55 | $30.73 | $30.09 | $30.42 | $29.51 | 8,123,114 |
2022-02-18 | $31.46 | $31.51 | $31.10 | $31.20 | $30.26 | 5,927,864 |
2022-02-17 | $31.90 | $31.95 | $31.55 | $31.61 | $30.66 | 4,397,582 |
2022-02-16 | $32.01 | $32.28 | $31.98 | $32.22 | $31.25 | 3,708,965 |
2022-02-15 | $31.93 | $32.17 | $31.92 | $32.17 | $31.21 | 4,968,325 |
2022-02-14 | $31.34 | $31.42 | $30.98 | $31.23 | $30.29 | 6,453,960 |
2022-02-11 | $32.28 | $32.40 | $31.46 | $31.57 | $30.62 | 14,214,098 |
2022-02-10 | $32.20 | $32.73 | $32.19 | $32.25 | $31.28 | 4,278,251 |
2022-02-09 | $32.57 | $32.63 | $32.49 | $32.62 | $31.64 | 2,272,704 |
2022-02-08 | $31.85 | $32.13 | $31.80 | $32.10 | $31.14 | 2,219,257 |
2022-02-07 | $31.96 | $32.13 | $31.89 | $31.98 | $31.02 | 3,964,244 |
2022-02-04 | $31.76 | $32.13 | $31.68 | $31.98 | $31.02 | 3,348,900 |
2022-02-03 | $32.17 | $32.34 | $32.07 | $32.07 | $31.11 | 3,751,061 |
2022-02-02 | $32.42 | $32.47 | $32.23 | $32.36 | $31.39 | 2,930,370 |
2022-02-01 | $32.27 | $32.30 | $32.03 | $32.28 | $31.31 | 3,769,108 |
2022-01-31 | $31.51 | $32.03 | $31.51 | $32.01 | $31.05 | 3,441,790 |
2022-01-28 | $31.17 | $31.49 | $31.01 | $31.48 | $30.54 | 4,433,133 |
2022-01-27 | $31.69 | $31.84 | $31.33 | $31.42 | $30.48 | 4,721,581 |
2022-01-26 | $32.00 | $32.19 | $31.43 | $31.63 | $30.68 | 10,981,329 |
2022-01-25 | $31.22 | $31.58 | $30.96 | $31.41 | $30.47 | 6,098,618 |
2022-01-24 | $31.27 | $31.69 | $30.77 | $31.67 | $30.72 | 10,948,558 |
2022-01-21 | $32.35 | $32.42 | $32.10 | $32.11 | $31.15 | 5,542,637 |
2022-01-20 | $32.88 | $33.07 | $32.62 | $32.64 | $31.66 | 3,375,957 |
2022-01-19 | $33.02 | $33.06 | $32.77 | $32.82 | $31.84 | 4,647,944 |
2022-01-18 | $32.86 | $32.99 | $32.67 | $32.71 | $31.73 | 5,269,118 |
2022-01-14 | $33.27 | $33.44 | $33.15 | $33.34 | $32.34 | 4,147,180 |
2022-01-13 | $33.67 | $33.71 | $33.31 | $33.34 | $32.34 | 5,736,769 |
2022-01-12 | $33.41 | $33.54 | $33.35 | $33.51 | $32.50 | 3,766,144 |
2022-01-11 | $32.98 | $33.26 | $32.89 | $33.26 | $32.26 | 2,176,512 |
2022-01-10 | $32.65 | $32.84 | $32.51 | $32.81 | $31.83 | 3,478,246 |
2022-01-07 | $33.03 | $33.16 | $32.90 | $33.11 | $32.12 | 2,564,900 |
2022-01-06 | $33.13 | $33.26 | $32.97 | $33.03 | $32.04 | 3,658,828 |
2022-01-05 | $33.59 | $33.61 | $33.14 | $33.15 | $32.16 | 2,620,602 |
2022-01-04 | $33.38 | $33.40 | $33.19 | $33.26 | $32.26 | 2,580,357 |
2022-01-03 | $33.12 | $33.19 | $33.00 | $33.16 | $32.17 | 1,763,120 |
2021-12-31 | $32.82 | $32.99 | $32.73 | $32.78 | $31.80 | 2,738,556 |
2021-12-30 | $32.88 | $32.98 | $32.74 | $32.78 | $31.80 | 2,120,899 |
2021-12-29 | $33.11 | $33.16 | $33.03 | $33.12 | $31.89 | 1,492,406 |
2021-12-28 | $33.16 | $33.26 | $33.13 | $33.16 | $31.92 | 2,225,656 |
2021-12-27 | $32.94 | $33.15 | $32.94 | $33.15 | $31.91 | 2,551,394 |
2021-12-23 | $32.68 | $32.92 | $32.67 | $32.86 | $31.64 | 2,493,284 |
2021-12-22 | $32.27 | $32.65 | $32.24 | $32.63 | $31.41 | 1,538,583 |
2021-12-21 | $32.10 | $32.29 | $32.04 | $32.29 | $31.09 | 3,395,405 |
2021-12-20 | $31.78 | $31.93 | $31.73 | $31.92 | $30.73 | 3,471,835 |
2021-12-17 | $32.29 | $32.36 | $32.07 | $32.08 | $30.88 | 3,626,744 |
2021-12-16 | $32.83 | $32.83 | $32.46 | $32.57 | $31.36 | 4,252,066 |
2021-12-15 | $32.24 | $32.62 | $32.09 | $32.62 | $31.40 | 3,429,521 |
2021-12-14 | $32.33 | $32.46 | $32.10 | $32.25 | $31.05 | 3,093,128 |
2021-12-13 | $32.74 | $32.78 | $32.53 | $32.54 | $31.33 | 2,441,942 |
2021-12-10 | $32.63 | $32.72 | $32.55 | $32.68 | $31.43 | 2,191,061 |
2021-12-09 | $32.71 | $32.74 | $32.52 | $32.52 | $31.27 | 2,606,826 |
2021-12-08 | $32.87 | $32.99 | $32.78 | $32.96 | $31.70 | 1,664,055 |
2021-12-07 | $32.61 | $32.95 | $32.59 | $32.95 | $31.69 | 2,808,637 |
2021-12-06 | $32.00 | $32.18 | $31.89 | $32.14 | $30.91 | 3,827,209 |
2021-12-03 | $32.08 | $32.09 | $31.57 | $31.82 | $30.60 | 6,308,266 |
2021-12-02 | $31.91 | $32.12 | $31.89 | $32.04 | $30.81 | 5,484,562 |
2021-12-01 | $32.36 | $32.56 | $31.75 | $31.77 | $30.55 | 5,615,299 |
2021-11-30 | $32.09 | $32.21 | $31.45 | $31.81 | $30.59 | 5,715,381 |
2021-11-29 | $32.16 | $32.16 | $31.83 | $32.03 | $30.80 | 3,060,302 |
2021-11-26 | $32.33 | $32.38 | $31.89 | $31.97 | $30.75 | 3,067,857 |
2021-11-24 | $32.60 | $32.95 | $32.57 | $32.94 | $31.68 | 2,234,817 |
2021-11-23 | $33.28 | $33.39 | $33.12 | $33.29 | $32.01 | 2,612,017 |
2021-11-22 | $33.63 | $33.70 | $33.45 | $33.45 | $32.17 | 2,026,128 |
2021-11-19 | $33.93 | $33.98 | $33.73 | $33.79 | $32.50 | 3,049,774 |
2021-11-18 | $34.13 | $34.28 | $34.04 | $34.24 | $32.93 | 1,799,563 |
2021-11-17 | $34.09 | $34.15 | $34.03 | $34.12 | $32.81 | 1,264,345 |
2021-11-16 | $34.09 | $34.17 | $34.02 | $34.04 | $32.74 | 1,469,338 |
2021-11-15 | $34.15 | $34.20 | $33.93 | $33.96 | $32.66 | 2,900,789 |
2021-11-12 | $34.10 | $34.16 | $34.04 | $34.11 | $32.80 | 1,881,622 |
2021-11-11 | $34.15 | $34.17 | $34.06 | $34.08 | $32.77 | 1,389,665 |
2021-11-10 | $34.30 | $34.38 | $33.98 | $33.99 | $32.69 | 2,218,313 |
2021-11-09 | $34.58 | $34.59 | $34.38 | $34.45 | $33.13 | 2,933,052 |
2021-11-08 | $34.49 | $34.56 | $34.44 | $34.44 | $33.12 | 1,640,757 |
2021-11-05 | $34.48 | $34.53 | $34.36 | $34.53 | $33.21 | 1,736,963 |
2021-11-04 | $34.59 | $34.59 | $34.41 | $34.52 | $33.20 | 2,249,585 |
2021-11-03 | $34.31 | $34.69 | $34.31 | $34.68 | $33.35 | 2,560,177 |
2021-11-02 | $34.29 | $34.37 | $34.28 | $34.34 | $33.02 | 3,984,825 |
2021-11-01 | $33.98 | $34.18 | $33.90 | $34.18 | $32.87 | 1,656,897 |
2021-10-29 | $33.75 | $33.79 | $33.60 | $33.77 | $32.48 | 4,095,014 |
2021-10-28 | $33.91 | $34.12 | $33.91 | $34.08 | $32.77 | 3,949,958 |
2021-10-27 | $33.98 | $34.03 | $33.84 | $33.84 | $32.54 | 2,872,274 |
2021-10-26 | $34.12 | $34.13 | $33.93 | $33.99 | $32.69 | 2,304,617 |
2021-10-25 | $33.77 | $33.83 | $33.70 | $33.81 | $32.51 | 1,710,307 |
2021-10-22 | $33.76 | $33.86 | $33.64 | $33.78 | $32.49 | 3,372,058 |
2021-10-21 | $33.61 | $33.64 | $33.51 | $33.54 | $32.25 | 2,342,427 |
2021-10-20 | $33.54 | $33.66 | $33.50 | $33.63 | $32.34 | 1,806,385 |
2021-10-19 | $33.62 | $33.69 | $33.53 | $33.58 | $32.29 | 6,353,787 |
2021-10-18 | $33.36 | $33.47 | $33.29 | $33.45 | $32.17 | 1,680,918 |
2021-10-15 | $33.52 | $33.64 | $33.49 | $33.63 | $32.34 | 2,039,059 |
2021-10-14 | $33.30 | $33.42 | $33.24 | $33.37 | $32.09 | 2,891,280 |
2021-10-13 | $32.87 | $32.98 | $32.78 | $32.95 | $31.69 | 3,681,069 |
2021-10-12 | $32.58 | $32.61 | $32.46 | $32.52 | $31.27 | 3,190,553 |
2021-10-11 | $32.63 | $32.72 | $32.50 | $32.50 | $31.25 | 3,364,670 |
2021-10-08 | $32.80 | $32.81 | $32.65 | $32.73 | $31.48 | 2,630,958 |
2021-10-07 | $32.54 | $32.79 | $32.53 | $32.70 | $31.45 | 3,328,240 |
2021-10-06 | $32.13 | $32.40 | $32.05 | $32.38 | $31.14 | 6,933,841 |
2021-10-05 | $32.60 | $32.87 | $32.55 | $32.75 | $31.50 | 2,519,405 |
2021-10-04 | $32.85 | $32.87 | $32.55 | $32.68 | $31.43 | 6,016,114 |
2021-10-01 | $32.96 | $32.98 | $32.65 | $32.94 | $31.68 | 6,272,448 |
2021-09-30 | $33.03 | $33.11 | $32.80 | $32.92 | $31.66 | 4,372,223 |
2021-09-29 | $33.35 | $33.35 | $33.11 | $33.15 | $31.88 | 4,175,200 |
2021-09-28 | $33.55 | $33.57 | $33.21 | $33.31 | $32.03 | 5,896,177 |
2021-09-27 | $33.95 | $34.07 | $33.88 | $34.02 | $32.72 | 2,332,220 |
2021-09-24 | $33.95 | $34.02 | $33.88 | $33.97 | $32.67 | 2,829,229 |
2021-09-23 | $34.19 | $34.36 | $34.19 | $34.32 | $33.01 | 3,632,255 |
2021-09-22 | $33.87 | $34.12 | $33.82 | $33.86 | $32.56 | 4,088,665 |
2021-09-21 | $33.67 | $33.77 | $33.52 | $33.55 | $32.26 | 4,727,727 |
2021-09-20 | $33.05 | $33.25 | $32.94 | $33.16 | $31.89 | 5,624,575 |
2021-09-17 | $34.40 | $34.43 | $33.92 | $34.04 | $32.74 | 6,155,423 |
2021-09-16 | $34.48 | $34.57 | $34.39 | $34.56 | $33.24 | 2,238,935 |
2021-09-15 | $34.69 | $34.69 | $34.48 | $34.65 | $33.32 | 2,336,027 |
2021-09-14 | $34.90 | $34.90 | $34.65 | $34.68 | $33.35 | 4,016,874 |
2021-09-13 | $34.77 | $34.79 | $34.63 | $34.73 | $33.40 | 1,852,550 |
2021-09-10 | $34.80 | $34.81 | $34.48 | $34.48 | $33.16 | 1,977,945 |
2021-09-09 | $34.62 | $34.75 | $34.52 | $34.53 | $33.21 | 3,376,323 |
2021-09-08 | $34.72 | $34.79 | $34.54 | $34.61 | $33.28 | 2,160,586 |
2021-09-07 | $35.24 | $35.28 | $35.10 | $35.10 | $33.76 | 2,463,837 |
2021-09-03 | $35.03 | $35.18 | $34.93 | $35.12 | $33.77 | 2,499,738 |
2021-09-02 | $35.22 | $35.22 | $35.14 | $35.19 | $33.84 | 1,530,119 |
2021-09-01 | $35.07 | $35.20 | $35.02 | $35.04 | $33.70 | 2,716,959 |
2021-08-31 | $35.05 | $35.05 | $34.82 | $34.95 | $33.61 | 2,682,474 |
2021-08-30 | $35.05 | $35.14 | $35.03 | $35.12 | $33.77 | 1,233,221 |
2021-08-27 | $34.73 | $35.06 | $34.72 | $35.02 | $33.68 | 1,672,340 |
2021-08-26 | $34.76 | $34.82 | $34.64 | $34.68 | $33.35 | 3,492,839 |
2021-08-25 | $34.92 | $34.97 | $34.87 | $34.91 | $33.57 | 1,560,119 |
2021-08-24 | $34.92 | $35.07 | $34.89 | $34.99 | $33.65 | 3,329,438 |
2021-08-23 | $34.76 | $34.90 | $34.70 | $34.87 | $33.53 | 1,552,440 |
2021-08-20 | $34.38 | $34.64 | $34.37 | $34.61 | $33.28 | 1,689,751 |
2021-08-19 | $34.35 | $34.59 | $34.33 | $34.51 | $33.19 | 2,729,610 |
2021-08-18 | $34.86 | $35.13 | $34.86 | $34.88 | $33.54 | 1,552,172 |
2021-08-17 | $34.88 | $34.95 | $34.73 | $34.84 | $33.51 | 1,807,135 |
2021-08-16 | $35.11 | $35.17 | $34.97 | $35.16 | $33.81 | 1,406,863 |
2021-08-13 | $35.23 | $35.35 | $35.21 | $35.34 | $33.99 | 1,133,706 |
2021-08-12 | $35.00 | $35.12 | $34.97 | $35.08 | $33.74 | 2,303,006 |
2021-08-11 | $34.85 | $34.90 | $34.76 | $34.88 | $33.54 | 2,492,952 |
2021-08-10 | $34.73 | $34.74 | $34.66 | $34.73 | $33.40 | 1,759,849 |
2021-08-09 | $34.72 | $34.72 | $34.62 | $34.65 | $33.32 | 1,529,893 |
2021-08-06 | $34.86 | $34.88 | $34.69 | $34.74 | $33.41 | 1,248,419 |
2021-08-05 | $34.88 | $34.97 | $34.88 | $34.95 | $33.61 | 2,826,069 |
2021-08-04 | $34.89 | $34.98 | $34.76 | $34.78 | $33.45 | 3,614,511 |
2021-08-03 | $34.65 | $34.72 | $34.51 | $34.68 | $33.35 | 1,553,193 |
2021-08-02 | $34.67 | $34.76 | $34.55 | $34.59 | $33.26 | 2,059,195 |
2021-07-30 | $34.61 | $34.70 | $34.46 | $34.52 | $33.20 | 1,929,177 |
2021-07-29 | $34.82 | $34.90 | $34.79 | $34.81 | $33.48 | 2,347,575 |
2021-07-28 | $34.39 | $34.60 | $34.33 | $34.55 | $33.23 | 2,394,480 |
2021-07-27 | $34.46 | $34.50 | $34.34 | $34.48 | $33.16 | 2,128,741 |
2021-07-26 | $34.56 | $34.63 | $34.52 | $34.58 | $33.26 | 2,671,523 |
2021-07-23 | $34.61 | $34.66 | $34.52 | $34.59 | $33.26 | 1,976,039 |
2021-07-22 | $34.42 | $34.47 | $34.20 | $34.31 | $33.00 | 2,429,605 |
2021-07-21 | $33.96 | $34.24 | $33.94 | $34.23 | $32.92 | 3,042,665 |
2021-07-20 | $33.40 | $33.81 | $33.33 | $33.73 | $32.44 | 4,187,216 |
2021-07-19 | $33.60 | $33.66 | $33.43 | $33.57 | $32.28 | 4,168,786 |
2021-07-16 | $34.61 | $34.61 | $34.26 | $34.31 | $33.00 | 2,789,844 |
2021-07-15 | $34.61 | $34.66 | $34.48 | $34.59 | $33.26 | 2,588,540 |
2021-07-14 | $35.03 | $35.04 | $34.94 | $35.01 | $33.67 | 3,106,716 |
2021-07-13 | $34.96 | $35.04 | $34.83 | $34.86 | $33.52 | 1,525,328 |
2021-07-12 | $35.00 | $35.16 | $34.97 | $35.14 | $33.79 | 2,348,423 |
2021-07-09 | $34.66 | $34.94 | $34.64 | $34.92 | $33.58 | 3,336,466 |
2021-07-08 | $34.19 | $34.36 | $34.07 | $34.28 | $32.97 | 3,425,357 |
2021-07-07 | $34.74 | $34.78 | $34.56 | $34.75 | $33.42 | 3,645,515 |
2021-07-06 | $34.67 | $34.68 | $34.29 | $34.41 | $33.09 | 2,588,729 |
2021-07-02 | $34.70 | $34.82 | $34.59 | $34.80 | $33.47 | 1,447,905 |
2021-07-01 | $34.62 | $34.71 | $34.53 | $34.68 | $33.35 | 2,203,596 |
2021-06-30 | $34.55 | $34.65 | $34.45 | $34.60 | $33.27 | 2,971,126 |
2021-06-29 | $35.05 | $35.08 | $34.94 | $35.00 | $33.66 | 997,915 |
2021-06-28 | $34.97 | $35.00 | $34.79 | $34.87 | $33.53 | 1,247,316 |
2021-06-25 | $35.01 | $35.06 | $34.98 | $35.02 | $33.68 | 1,971,618 |
2021-06-24 | $34.95 | $35.01 | $34.88 | $34.94 | $33.60 | 1,497,106 |
2021-06-23 | $34.87 | $34.89 | $34.57 | $34.60 | $33.27 | 1,994,935 |
2021-06-22 | $34.78 | $35.02 | $34.71 | $34.92 | $33.58 | 3,031,747 |
2021-06-21 | $34.68 | $34.93 | $34.66 | $34.92 | $33.58 | 1,913,247 |
2021-06-18 | $34.44 | $34.52 | $34.29 | $34.38 | $33.06 | 3,131,920 |
2021-06-17 | $35.13 | $35.17 | $34.91 | $35.06 | $33.72 | 3,130,412 |
2021-06-16 | $35.64 | $35.67 | $35.21 | $35.29 | $33.94 | 3,164,107 |
2021-06-15 | $35.71 | $35.75 | $35.66 | $35.74 | $34.37 | 1,924,985 |
2021-06-14 | $35.68 | $35.71 | $35.59 | $35.68 | $34.31 | 1,335,313 |
2021-06-11 | $35.56 | $35.63 | $35.49 | $35.62 | $34.26 | 3,920,508 |
2021-06-10 | $35.45 | $35.61 | $35.39 | $35.51 | $34.15 | 2,546,392 |
2021-06-09 | $36.20 | $36.21 | $36.03 | $36.10 | $34.14 | 2,812,430 |
2021-06-08 | $36.41 | $36.42 | $36.24 | $36.31 | $34.34 | 2,540,291 |
2021-06-07 | $36.34 | $36.49 | $36.33 | $36.48 | $34.50 | 3,032,937 |
2021-06-04 | $36.16 | $36.25 | $36.10 | $36.24 | $34.27 | 2,185,515 |
2021-06-03 | $35.94 | $36.03 | $35.84 | $35.96 | $34.00 | 2,299,560 |
2021-06-02 | $36.05 | $36.13 | $35.99 | $36.12 | $34.16 | 2,333,948 |
2021-06-01 | $36.26 | $36.26 | $36.06 | $36.10 | $34.14 | 3,588,978 |
2021-05-28 | $35.74 | $35.90 | $35.69 | $35.78 | $33.83 | 2,954,101 |
2021-05-27 | $35.69 | $35.75 | $35.53 | $35.64 | $33.70 | 5,072,140 |
2021-05-26 | $35.77 | $35.84 | $35.64 | $35.70 | $33.76 | 4,448,525 |
2021-05-25 | $35.98 | $36.02 | $35.80 | $35.90 | $33.95 | 3,027,583 |
2021-05-24 | $35.80 | $36.00 | $35.74 | $35.94 | $33.99 | 1,995,889 |
2021-05-21 | $35.58 | $35.62 | $35.45 | $35.57 | $33.64 | 3,457,028 |
2021-05-20 | $35.25 | $35.61 | $35.24 | $35.57 | $33.64 | 3,803,368 |
2021-05-19 | $34.83 | $35.12 | $34.61 | $34.96 | $33.06 | 4,785,386 |
2021-05-18 | $35.51 | $35.56 | $35.40 | $35.43 | $33.50 | 3,416,957 |
2021-05-17 | $35.31 | $35.44 | $35.27 | $35.42 | $33.49 | 3,031,490 |
2021-05-14 | $35.11 | $35.44 | $35.09 | $35.42 | $33.49 | 3,952,240 |
2021-05-13 | $34.51 | $34.81 | $34.49 | $34.74 | $32.85 | 5,658,999 |
2021-05-12 | $34.56 | $34.76 | $34.31 | $34.38 | $32.51 | 5,812,175 |
2021-05-11 | $34.49 | $34.78 | $34.47 | $34.68 | $32.79 | 5,408,305 |
2021-05-10 | $35.41 | $35.42 | $35.08 | $35.11 | $33.20 | 4,177,414 |
2021-05-07 | $35.07 | $35.49 | $35.07 | $35.48 | $33.55 | 4,211,096 |
2021-05-06 | $34.59 | $34.86 | $34.47 | $34.84 | $32.95 | 3,689,549 |
2021-05-05 | $34.54 | $34.60 | $34.48 | $34.57 | $32.69 | 1,619,291 |
2021-05-04 | $34.28 | $34.36 | $33.86 | $34.06 | $32.21 | 6,579,071 |
2021-05-03 | $34.95 | $35.02 | $34.89 | $35.01 | $33.11 | 2,657,579 |
2021-04-30 | $34.95 | $34.98 | $34.48 | $34.62 | $32.74 | 4,867,444 |
2021-04-29 | $35.16 | $35.18 | $34.76 | $35.07 | $33.16 | 2,363,451 |
2021-04-28 | $35.16 | $35.38 | $35.09 | $35.30 | $33.38 | 2,795,827 |
2021-04-27 | $35.10 | $35.18 | $35.03 | $35.15 | $33.24 | 1,306,286 |
2021-04-26 | $35.12 | $35.21 | $35.07 | $35.20 | $33.29 | 2,085,863 |
2021-04-23 | $34.80 | $35.22 | $34.80 | $35.14 | $33.23 | 2,713,018 |
2021-04-22 | $34.97 | $35.04 | $34.75 | $34.83 | $32.94 | 2,773,662 |
2021-04-21 | $34.44 | $34.91 | $34.42 | $34.90 | $33.00 | 2,403,522 |
2021-04-20 | $34.99 | $34.99 | $34.64 | $34.74 | $32.85 | 2,823,666 |
2021-04-19 | $35.37 | $35.38 | $35.14 | $35.26 | $33.34 | 4,440,404 |
2021-04-16 | $35.19 | $35.39 | $35.16 | $35.39 | $33.47 | 3,200,293 |
2021-04-15 | $34.79 | $34.87 | $34.74 | $34.86 | $32.96 | 3,715,557 |
2021-04-14 | $34.72 | $34.74 | $34.56 | $34.59 | $32.71 | 2,260,674 |
2021-04-13 | $34.67 | $34.73 | $34.59 | $34.72 | $32.83 | 2,187,092 |
2021-04-12 | $34.58 | $34.59 | $34.48 | $34.56 | $32.68 | 7,125,935 |
2021-04-09 | $34.45 | $34.61 | $34.42 | $34.60 | $32.72 | 1,165,656 |
2021-04-08 | $34.44 | $34.56 | $34.34 | $34.52 | $32.64 | 1,255,003 |
2021-04-07 | $34.39 | $34.48 | $34.30 | $34.41 | $32.54 | 2,962,022 |
2021-04-06 | $34.29 | $34.33 | $34.21 | $34.32 | $32.45 | 1,871,004 |
2021-04-05 | $34.32 | $34.72 | $34.25 | $34.69 | $32.80 | 4,162,454 |
2021-04-01 | $33.72 | $34.03 | $33.71 | $33.95 | $32.10 | 1,874,585 |
2021-03-31 | $33.40 | $33.57 | $33.38 | $33.44 | $31.62 | 2,582,540 |
2021-03-30 | $33.20 | $33.45 | $33.20 | $33.34 | $31.53 | 3,227,457 |
2021-03-29 | $33.08 | $33.25 | $33.08 | $33.21 | $31.40 | 4,870,210 |
2021-03-26 | $33.05 | $33.23 | $32.98 | $33.21 | $31.40 | 2,007,579 |
2021-03-25 | $32.57 | $32.91 | $32.52 | $32.86 | $31.07 | 4,476,645 |
2021-03-24 | $32.94 | $33.01 | $32.75 | $32.75 | $30.97 | 2,378,935 |
2021-03-23 | $33.37 | $33.39 | $33.08 | $33.10 | $31.30 | 2,093,603 |
2021-03-22 | $33.38 | $33.54 | $33.37 | $33.47 | $31.65 | 2,080,594 |
2021-03-19 | $33.16 | $33.35 | $33.03 | $33.24 | $31.43 | 3,339,276 |
2021-03-18 | $33.56 | $33.77 | $33.40 | $33.42 | $31.60 | 3,972,903 |
2021-03-17 | $33.11 | $33.64 | $33.08 | $33.57 | $31.74 | 3,696,935 |
2021-03-16 | $33.22 | $33.22 | $33.03 | $33.08 | $31.28 | 2,316,916 |
2021-03-15 | $33.05 | $33.06 | $32.78 | $33.04 | $31.24 | 1,698,312 |
2021-03-12 | $32.89 | $33.21 | $32.88 | $33.19 | $31.39 | 2,272,466 |
2021-03-11 | $33.19 | $33.31 | $33.10 | $33.28 | $31.47 | 1,525,081 |
2021-03-10 | $33.04 | $33.08 | $32.88 | $33.07 | $31.27 | 3,292,378 |
2021-03-09 | $32.76 | $32.86 | $32.71 | $32.77 | $30.99 | 3,555,421 |
2021-03-08 | $32.16 | $32.62 | $32.12 | $32.40 | $30.64 | 5,632,221 |
2021-03-05 | $32.16 | $32.18 | $31.78 | $32.08 | $30.34 | 3,868,395 |
2021-03-04 | $32.41 | $32.59 | $32.02 | $32.13 | $30.38 | 5,219,734 |
2021-03-03 | $32.53 | $32.65 | $32.34 | $32.45 | $30.69 | 4,029,195 |
2021-03-02 | $32.61 | $32.66 | $32.48 | $32.58 | $30.81 | 2,491,627 |
2021-03-01 | $32.31 | $32.51 | $32.26 | $32.47 | $30.70 | 2,696,838 |
2021-02-26 | $32.35 | $32.35 | $32.00 | $32.01 | $30.27 | 6,199,552 |
2021-02-25 | $32.79 | $32.90 | $32.18 | $32.25 | $30.50 | 6,031,591 |
2021-02-24 | $32.35 | $32.75 | $32.28 | $32.72 | $30.94 | 2,842,732 |
2021-02-23 | $32.29 | $32.44 | $31.99 | $32.37 | $30.61 | 2,749,533 |
2021-02-22 | $32.64 | $32.82 | $32.59 | $32.64 | $30.87 | 2,669,207 |
2021-02-19 | $32.83 | $32.90 | $32.65 | $32.69 | $30.91 | 2,067,941 |
2021-02-18 | $32.57 | $32.62 | $32.36 | $32.59 | $30.82 | 2,950,336 |
2021-02-17 | $32.54 | $32.60 | $32.34 | $32.50 | $30.73 | 2,116,705 |
2021-02-16 | $33.00 | $33.07 | $32.90 | $32.98 | $31.19 | 2,043,628 |
2021-02-12 | $32.70 | $32.96 | $32.67 | $32.95 | $31.16 | 2,467,857 |
2021-02-11 | $32.86 | $32.93 | $32.77 | $32.89 | $31.10 | 1,697,421 |
2021-02-10 | $32.85 | $32.85 | $32.37 | $32.56 | $30.79 | 2,108,207 |
2021-02-09 | $32.62 | $32.79 | $32.59 | $32.74 | $30.96 | 1,291,544 |
2021-02-08 | $32.76 | $32.82 | $32.54 | $32.70 | $30.92 | 2,249,894 |
2021-02-05 | $32.60 | $32.68 | $32.48 | $32.64 | $30.87 | 1,728,633 |
2021-02-04 | $32.32 | $32.50 | $32.32 | $32.47 | $30.70 | 1,668,472 |
2021-02-03 | $32.25 | $32.48 | $32.21 | $32.45 | $30.69 | 3,457,716 |
2021-02-02 | $32.03 | $32.25 | $31.97 | $32.22 | $30.47 | 2,725,342 |
2021-02-01 | $31.83 | $31.86 | $31.70 | $31.77 | $30.04 | 4,631,615 |
2021-01-29 | $31.75 | $31.82 | $31.32 | $31.46 | $29.75 | 3,305,826 |
2021-01-28 | $31.82 | $32.09 | $31.80 | $31.89 | $30.16 | 3,108,397 |
2021-01-27 | $31.69 | $31.97 | $31.34 | $31.65 | $29.93 | 4,882,623 |
2021-01-26 | $32.53 | $32.60 | $32.37 | $32.52 | $30.75 | 2,947,177 |
2021-01-25 | $32.11 | $32.20 | $31.85 | $32.13 | $30.38 | 6,597,620 |
2021-01-22 | $32.52 | $32.64 | $32.48 | $32.55 | $30.78 | 2,310,386 |
2021-01-21 | $32.59 | $32.70 | $32.42 | $32.68 | $30.90 | 2,532,126 |
2021-01-20 | $32.37 | $32.47 | $32.27 | $32.45 | $30.69 | 1,425,844 |
2021-01-19 | $32.27 | $32.29 | $32.08 | $32.21 | $30.46 | 3,385,974 |
2021-01-15 | $32.03 | $32.08 | $31.66 | $31.84 | $30.11 | 4,097,502 |
2021-01-14 | $32.44 | $32.64 | $32.42 | $32.55 | $30.78 | 2,678,244 |
2021-01-13 | $32.42 | $32.57 | $32.34 | $32.43 | $30.67 | 2,150,271 |
2021-01-12 | $32.36 | $32.49 | $32.19 | $32.45 | $30.69 | 3,854,928 |
2021-01-11 | $32.17 | $32.46 | $32.13 | $32.37 | $30.61 | 2,742,076 |
2021-01-08 | $33.00 | $33.01 | $32.63 | $32.92 | $31.13 | 4,780,062 |
2021-01-07 | $32.73 | $32.83 | $32.65 | $32.77 | $30.99 | 5,665,178 |
2021-01-06 | $32.42 | $32.74 | $32.38 | $32.61 | $30.84 | 4,872,007 |
2021-01-05 | $32.10 | $32.39 | $32.05 | $32.32 | $30.56 | 5,248,260 |
2021-01-04 | $32.64 | $32.66 | $31.93 | $32.16 | $30.41 | 4,783,786 |
2020-12-31 | $32.14 | $32.18 | $31.65 | $31.77 | $30.04 | 2,926,176 |
2020-12-30 | $32.24 | $32.36 | $32.14 | $32.17 | $30.42 | 1,809,691 |
2020-12-29 | $32.45 | $32.46 | $32.10 | $32.19 | $30.44 | 2,597,679 |
2020-12-28 | $32.24 | $32.31 | $32.13 | $32.20 | $30.45 | 2,373,593 |
2020-12-24 | $31.77 | $31.85 | $31.70 | $31.84 | $30.11 | 2,125,203 |
2020-12-23 | $31.71 | $31.80 | $31.63 | $31.77 | $30.04 | 2,205,907 |
2020-12-22 | $31.40 | $31.42 | $31.23 | $31.29 | $29.59 | 5,237,181 |
2020-12-21 | $31.01 | $31.48 | $30.84 | $31.39 | $29.68 | 7,352,797 |
2020-12-18 | $32.15 | $32.16 | $31.90 | $32.04 | $30.30 | 5,227,914 |
2020-12-17 | $32.05 | $32.15 | $32.01 | $32.11 | $30.36 | 4,011,489 |
2020-12-16 | $31.57 | $31.76 | $31.47 | $31.71 | $29.99 | 4,470,057 |
2020-12-15 | $31.03 | $31.25 | $30.99 | $31.24 | $29.54 | 3,663,674 |
2020-12-14 | $30.85 | $30.90 | $30.67 | $30.71 | $29.04 | 3,943,262 |
2020-12-11 | $30.88 | $30.95 | $30.71 | $30.90 | $28.98 | 6,642,879 |
2020-12-10 | $30.98 | $31.30 | $30.98 | $31.23 | $29.29 | 4,611,196 |
2020-12-09 | $31.42 | $31.42 | $31.00 | $31.15 | $29.22 | 4,411,301 |
2020-12-08 | $31.10 | $31.22 | $31.08 | $31.22 | $29.28 | 2,025,029 |
2020-12-07 | $31.05 | $31.18 | $31.03 | $31.07 | $29.14 | 2,310,972 |
2020-12-04 | $31.18 | $31.29 | $31.11 | $31.14 | $29.21 | 3,552,143 |
2020-12-03 | $31.12 | $31.17 | $30.95 | $31.03 | $29.11 | 2,499,628 |
2020-12-02 | $30.97 | $31.12 | $30.93 | $31.08 | $29.15 | 10,232,934 |
2020-12-01 | $30.93 | $31.20 | $30.93 | $31.17 | $29.24 | 4,648,807 |
2020-11-30 | $31.03 | $31.09 | $30.56 | $30.56 | $28.67 | 5,361,993 |
2020-11-27 | $30.60 | $30.79 | $30.60 | $30.73 | $28.82 | 2,112,044 |
2020-11-25 | $30.42 | $30.61 | $30.38 | $30.58 | $28.68 | 3,199,567 |
2020-11-24 | $30.31 | $30.52 | $30.27 | $30.52 | $28.63 | 4,626,352 |
2020-11-23 | $30.28 | $30.30 | $29.96 | $30.13 | $28.26 | 5,144,565 |
2020-11-20 | $30.06 | $30.15 | $30.01 | $30.09 | $28.22 | 3,464,678 |
2020-11-19 | $29.95 | $30.16 | $29.89 | $30.14 | $28.27 | 3,098,911 |
2020-11-18 | $30.12 | $30.25 | $29.98 | $29.98 | $28.12 | 3,155,536 |
2020-11-17 | $29.99 | $30.13 | $29.89 | $30.07 | $28.21 | 5,027,475 |
2020-11-16 | $30.14 | $30.14 | $29.86 | $30.07 | $28.21 | 6,324,729 |
2020-11-13 | $29.76 | $29.96 | $29.75 | $29.93 | $28.07 | 5,856,954 |
2020-11-12 | $29.62 | $29.72 | $29.35 | $29.48 | $27.65 | 5,645,624 |
2020-11-11 | $29.78 | $29.94 | $29.74 | $29.94 | $28.08 | 7,803,802 |
2020-11-10 | $29.82 | $29.93 | $29.64 | $29.73 | $27.89 | 12,077,889 |
2020-11-09 | $30.15 | $30.15 | $29.41 | $29.44 | $27.61 | 11,156,742 |
2020-11-06 | $28.72 | $28.78 | $28.57 | $28.64 | $26.86 | 5,411,180 |
2020-11-05 | $28.63 | $28.72 | $28.44 | $28.61 | $26.84 | 8,934,500 |
2020-11-04 | $27.67 | $28.13 | $27.53 | $27.88 | $26.15 | 8,462,423 |
2020-11-03 | $27.22 | $27.66 | $27.20 | $27.51 | $25.80 | 6,288,154 |
2020-11-02 | $26.63 | $26.74 | $26.39 | $26.64 | $24.99 | 6,990,445 |
2020-10-30 | $26.37 | $26.42 | $26.06 | $26.28 | $24.65 | 9,037,776 |
2020-10-29 | $26.37 | $26.64 | $26.18 | $26.48 | $24.84 | 12,242,195 |
2020-10-28 | $26.58 | $26.68 | $26.28 | $26.38 | $24.74 | 11,929,806 |
2020-10-27 | $27.99 | $28.06 | $27.64 | $27.68 | $25.96 | 8,931,480 |
2020-10-26 | $28.35 | $28.38 | $27.82 | $28.08 | $26.34 | 5,984,365 |
2020-10-23 | $29.40 | $29.40 | $29.15 | $29.40 | $27.58 | 3,677,621 |
2020-10-22 | $29.02 | $29.18 | $28.87 | $29.13 | $27.32 | 3,868,980 |
2020-10-21 | $29.29 | $29.43 | $29.11 | $29.13 | $27.32 | 6,368,148 |
2020-10-20 | $29.61 | $29.73 | $29.46 | $29.49 | $27.66 | 5,652,555 |
2020-10-19 | $29.73 | $29.80 | $29.35 | $29.40 | $27.58 | 4,837,256 |
2020-10-16 | $29.59 | $29.79 | $29.56 | $29.61 | $27.77 | 5,181,390 |
2020-10-15 | $29.03 | $29.32 | $29.03 | $29.27 | $27.46 | 4,763,146 |
2020-10-14 | $30.05 | $30.10 | $29.83 | $29.88 | $28.03 | 2,746,303 |
2020-10-13 | $29.95 | $29.98 | $29.79 | $29.89 | $28.04 | 2,903,719 |
2020-10-12 | $30.25 | $30.45 | $30.25 | $30.41 | $28.52 | 1,706,970 |
2020-10-09 | $30.18 | $30.23 | $30.06 | $30.20 | $28.33 | 4,371,584 |
2020-10-08 | $29.96 | $30.06 | $29.92 | $30.04 | $28.18 | 9,918,477 |
2020-10-07 | $29.60 | $29.80 | $29.57 | $29.73 | $27.89 | 3,673,139 |
2020-10-06 | $29.91 | $29.91 | $29.37 | $29.46 | $27.63 | 5,470,180 |
2020-10-05 | $29.48 | $29.78 | $29.48 | $29.78 | $27.93 | 3,782,661 |
2020-10-02 | $28.83 | $29.22 | $28.83 | $29.17 | $27.36 | 6,244,563 |
2020-10-01 | $29.29 | $29.34 | $29.10 | $29.32 | $27.50 | 8,304,156 |
2020-09-30 | $29.25 | $29.45 | $29.04 | $29.13 | $27.32 | 10,374,659 |
2020-09-29 | $29.29 | $29.45 | $29.19 | $29.37 | $27.55 | 7,417,963 |
2020-09-28 | $29.18 | $29.28 | $29.14 | $29.27 | $27.46 | 4,391,790 |
2020-09-25 | $28.14 | $28.58 | $28.05 | $28.56 | $26.79 | 8,088,489 |
2020-09-24 | $28.65 | $28.93 | $28.46 | $28.73 | $26.95 | 5,899,996 |
2020-09-23 | $29.08 | $29.08 | $28.49 | $28.54 | $26.77 | 8,223,514 |
2020-09-22 | $29.07 | $29.09 | $28.68 | $28.97 | $27.17 | 7,328,839 |
2020-09-21 | $29.14 | $29.14 | $28.62 | $29.01 | $27.21 | 8,490,461 |
2020-09-18 | $30.40 | $30.42 | $30.13 | $30.27 | $28.39 | 5,733,781 |
2020-09-17 | $30.15 | $30.49 | $30.14 | $30.46 | $28.57 | 4,951,429 |
2020-09-16 | $30.47 | $30.53 | $30.23 | $30.28 | $28.40 | 2,575,154 |
2020-09-15 | $30.55 | $30.55 | $30.31 | $30.40 | $28.52 | 3,172,214 |
2020-09-14 | $30.49 | $30.50 | $30.28 | $30.35 | $28.47 | 4,835,876 |
2020-09-11 | $30.33 | $30.45 | $30.12 | $30.31 | $28.43 | 6,630,944 |
2020-09-10 | $30.66 | $30.75 | $30.08 | $30.11 | $28.24 | 7,845,339 |
2020-09-09 | $30.26 | $30.55 | $30.21 | $30.42 | $28.53 | 6,922,588 |
2020-09-08 | $29.52 | $29.86 | $29.44 | $29.56 | $27.73 | 10,553,242 |
2020-09-04 | $29.96 | $30.05 | $29.20 | $29.85 | $28.00 | 9,923,580 |
2020-09-03 | $30.65 | $30.67 | $29.77 | $29.91 | $28.06 | 7,692,271 |
2020-09-02 | $30.40 | $30.73 | $30.29 | $30.72 | $28.82 | 13,438,313 |
2020-09-01 | $30.18 | $30.29 | $30.01 | $30.12 | $28.25 | 6,452,841 |
2020-08-31 | $30.31 | $30.42 | $30.07 | $30.10 | $28.23 | 5,092,269 |
2020-08-28 | $30.23 | $30.28 | $30.07 | $30.27 | $28.39 | 2,914,057 |
2020-08-27 | $30.49 | $30.49 | $29.92 | $30.09 | $28.22 | 4,164,507 |
2020-08-26 | $30.22 | $30.54 | $30.18 | $30.51 | $28.62 | 5,345,837 |
2020-08-25 | $30.32 | $30.33 | $29.95 | $30.20 | $28.33 | 3,433,704 |
2020-08-24 | $30.11 | $30.11 | $29.91 | $30.08 | $28.22 | 2,890,754 |
2020-08-21 | $29.21 | $29.48 | $29.19 | $29.47 | $27.64 | 5,071,315 |
2020-08-20 | $29.48 | $29.83 | $29.46 | $29.77 | $27.92 | 7,543,389 |
2020-08-19 | $30.17 | $30.22 | $29.84 | $29.87 | $28.02 | 7,329,196 |
2020-08-18 | $30.22 | $30.26 | $29.88 | $29.98 | $28.12 | 5,219,093 |
2020-08-17 | $29.91 | $29.95 | $29.88 | $29.92 | $28.07 | 2,160,294 |
2020-08-14 | $29.63 | $29.75 | $29.57 | $29.65 | $27.81 | 3,096,881 |
2020-08-13 | $29.93 | $30.03 | $29.70 | $29.82 | $27.97 | 6,804,787 |
2020-08-12 | $29.84 | $30.10 | $29.80 | $30.02 | $28.16 | 8,850,747 |
2020-08-11 | $29.77 | $29.79 | $29.25 | $29.32 | $27.50 | 8,555,479 |
2020-08-10 | $29.20 | $29.23 | $29.03 | $29.20 | $27.39 | 6,042,490 |
2020-08-07 | $29.01 | $29.21 | $28.98 | $29.20 | $27.39 | 5,381,648 |
2020-08-06 | $29.08 | $29.34 | $28.99 | $29.29 | $27.47 | 4,474,024 |
2020-08-05 | $29.23 | $29.36 | $29.06 | $29.12 | $27.31 | 6,685,504 |
2020-08-04 | $28.69 | $29.00 | $28.64 | $29.00 | $27.20 | 6,508,880 |
2020-08-03 | $28.73 | $29.01 | $28.63 | $28.98 | $27.18 | 6,363,927 |
2020-07-31 | $28.80 | $28.82 | $28.03 | $28.25 | $26.50 | 7,911,967 |
2020-07-30 | $28.48 | $28.85 | $28.18 | $28.82 | $27.03 | 8,315,709 |
2020-07-29 | $29.38 | $29.65 | $29.35 | $29.59 | $27.76 | 6,672,101 |
2020-07-28 | $29.25 | $29.38 | $29.16 | $29.18 | $27.37 | 4,247,401 |
2020-07-27 | $29.35 | $29.56 | $29.33 | $29.50 | $27.67 | 4,274,252 |
2020-07-24 | $29.03 | $29.14 | $28.94 | $29.05 | $27.25 | 3,072,799 |
2020-07-23 | $29.57 | $29.67 | $29.27 | $29.35 | $27.53 | 6,247,619 |
2020-07-22 | $29.59 | $29.70 | $29.54 | $29.66 | $27.82 | 4,636,213 |
2020-07-21 | $29.46 | $29.56 | $29.31 | $29.38 | $27.56 | 3,247,269 |
2020-07-20 | $28.88 | $29.21 | $28.78 | $29.18 | $27.37 | 3,276,350 |
2020-07-17 | $28.73 | $28.85 | $28.64 | $28.84 | $27.05 | 3,407,843 |
2020-07-16 | $28.57 | $28.74 | $28.52 | $28.60 | $26.83 | 4,006,322 |
2020-07-15 | $28.70 | $28.86 | $28.52 | $28.68 | $26.90 | 5,730,634 |
2020-07-14 | $27.94 | $28.44 | $27.92 | $28.37 | $26.61 | 10,033,588 |
2020-07-13 | $28.27 | $28.46 | $27.76 | $27.83 | $26.10 | 6,358,832 |
2020-07-10 | $27.82 | $28.08 | $27.72 | $28.06 | $26.32 | 5,252,863 |
2020-07-09 | $28.17 | $28.17 | $27.54 | $27.77 | $26.05 | 4,540,168 |
2020-07-08 | $27.66 | $27.97 | $27.60 | $27.96 | $26.23 | 5,289,795 |
2020-07-07 | $27.83 | $27.92 | $27.56 | $27.57 | $25.86 | 5,448,858 |
2020-07-06 | $28.15 | $28.28 | $27.99 | $28.19 | $26.44 | 3,993,791 |
2020-07-02 | $27.67 | $27.87 | $27.52 | $27.57 | $25.86 | 3,259,018 |
2020-07-01 | $26.97 | $27.21 | $26.94 | $27.09 | $25.41 | 4,474,194 |
2020-06-30 | $26.82 | $27.24 | $26.81 | $27.11 | $25.43 | 5,985,878 |
2020-06-29 | $26.80 | $27.02 | $26.64 | $27.00 | $25.33 | 4,555,219 |
2020-06-26 | $26.97 | $26.98 | $26.49 | $26.57 | $24.92 | 4,902,695 |
2020-06-25 | $26.70 | $27.15 | $26.56 | $27.11 | $25.43 | 4,900,535 |
2020-06-24 | $27.16 | $27.20 | $26.55 | $26.74 | $25.08 | 4,648,403 |
2020-06-23 | $27.80 | $27.84 | $27.48 | $27.51 | $25.80 | 4,120,504 |
2020-06-22 | $27.00 | $27.24 | $26.85 | $27.20 | $25.51 | 4,843,658 |
2020-06-19 | $27.34 | $27.34 | $26.72 | $26.75 | $25.09 | 4,237,586 |
2020-06-18 | $26.91 | $27.12 | $26.85 | $26.98 | $25.31 | 3,981,482 |
2020-06-17 | $27.30 | $27.33 | $27.05 | $27.15 | $25.47 | 6,722,920 |
2020-06-16 | $27.31 | $27.39 | $26.75 | $27.12 | $25.44 | 5,101,904 |
2020-06-15 | $26.09 | $26.89 | $25.99 | $26.83 | $25.17 | 4,946,128 |
2020-06-12 | $27.11 | $27.21 | $26.38 | $26.82 | $24.90 | 8,706,921 |
2020-06-11 | $27.33 | $27.46 | $26.34 | $26.43 | $24.54 | 8,419,444 |
2020-06-10 | $28.34 | $28.43 | $27.98 | $28.11 | $26.10 | 3,979,187 |
2020-06-09 | $28.09 | $28.43 | $28.07 | $28.24 | $26.22 | 5,422,325 |
2020-06-08 | $28.59 | $28.84 | $28.38 | $28.83 | $26.76 | 6,005,329 |
2020-06-05 | $28.54 | $28.69 | $28.38 | $28.44 | $26.40 | 13,727,303 |
2020-06-04 | $27.69 | $28.08 | $27.65 | $27.91 | $25.91 | 6,333,835 |
2020-06-03 | $27.45 | $28.04 | $27.41 | $27.92 | $25.92 | 7,437,305 |
2020-06-02 | $26.68 | $26.86 | $26.60 | $26.83 | $24.91 | 7,560,031 |
2020-06-01 | $26.09 | $26.53 | $26.02 | $26.50 | $24.60 | 9,309,333 |
2020-05-29 | $25.82 | $25.88 | $25.49 | $25.79 | $23.94 | 9,001,129 |
2020-05-28 | $25.84 | $26.09 | $25.74 | $25.74 | $23.90 | 6,481,609 |
2020-05-27 | $25.63 | $25.76 | $25.36 | $25.72 | $23.88 | 7,922,001 |
2020-05-26 | $25.22 | $25.32 | $25.11 | $25.14 | $23.34 | 4,885,743 |
2020-05-22 | $24.16 | $24.23 | $24.02 | $24.23 | $22.49 | 2,587,494 |
2020-05-21 | $24.40 | $24.48 | $24.07 | $24.15 | $22.42 | 4,342,744 |
2020-05-20 | $24.32 | $24.58 | $24.28 | $24.48 | $22.73 | 7,323,090 |
2020-05-19 | $23.96 | $24.14 | $23.80 | $23.81 | $22.10 | 4,997,862 |
2020-05-18 | $23.48 | $24.17 | $23.48 | $24.05 | $22.33 | 7,563,572 |
2020-05-15 | $22.53 | $22.73 | $22.49 | $22.70 | $21.07 | 4,994,793 |
2020-05-14 | $22.11 | $22.54 | $21.93 | $22.53 | $20.92 | 7,650,957 |
2020-05-13 | $23.05 | $23.08 | $22.56 | $22.74 | $21.11 | 7,194,206 |
2020-05-12 | $23.53 | $23.55 | $23.06 | $23.06 | $21.41 | 5,811,401 |
2020-05-11 | $23.30 | $23.48 | $23.23 | $23.42 | $21.74 | 3,294,693 |
2020-05-08 | $23.49 | $23.62 | $23.45 | $23.58 | $21.89 | 4,911,686 |
2020-05-07 | $23.08 | $23.25 | $23.00 | $23.13 | $21.47 | 4,444,993 |
2020-05-06 | $23.10 | $23.13 | $22.66 | $22.66 | $21.04 | 8,799,493 |
2020-05-05 | $23.06 | $23.16 | $22.90 | $22.93 | $21.29 | 2,860,824 |
2020-05-04 | $22.74 | $22.93 | $22.63 | $22.92 | $21.28 | 3,958,565 |
2020-05-01 | $23.30 | $23.35 | $22.95 | $23.07 | $21.42 | 3,052,240 |
2020-04-30 | $23.59 | $23.72 | $23.37 | $23.58 | $21.89 | 13,775,915 |
2020-04-29 | $23.64 | $24.07 | $23.61 | $23.99 | $22.27 | 4,141,733 |
2020-04-28 | $23.48 | $23.48 | $23.00 | $23.02 | $21.37 | 2,940,150 |
2020-04-27 | $22.75 | $23.05 | $22.72 | $22.98 | $21.33 | 3,237,129 |
2020-04-24 | $22.45 | $22.52 | $22.18 | $22.51 | $20.90 | 4,689,620 |
2020-04-23 | $22.39 | $22.82 | $22.14 | $22.23 | $20.64 | 6,124,729 |
2020-04-22 | $22.40 | $22.48 | $22.29 | $22.44 | $20.83 | 2,137,637 |
2020-04-21 | $22.28 | $22.49 | $22.06 | $22.17 | $20.58 | 6,219,132 |
2020-04-20 | $22.67 | $23.03 | $22.62 | $22.68 | $21.05 | 5,309,004 |
2020-04-17 | $22.90 | $23.08 | $22.69 | $23.04 | $21.39 | 7,279,181 |
2020-04-16 | $22.39 | $22.40 | $21.92 | $22.13 | $20.54 | 7,048,225 |
2020-04-15 | $22.32 | $22.41 | $22.13 | $22.19 | $20.60 | 4,238,245 |
2020-04-14 | $23.24 | $23.48 | $23.13 | $23.27 | $21.60 | 3,904,537 |
2020-04-13 | $22.97 | $23.02 | $22.44 | $22.68 | $21.05 | 3,053,539 |
2020-04-09 | $22.74 | $23.13 | $22.69 | $23.04 | $21.39 | 5,824,691 |
2020-04-08 | $22.19 | $22.32 | $21.98 | $22.24 | $20.65 | 4,821,777 |
2020-04-07 | $22.64 | $22.65 | $21.97 | $21.97 | $20.40 | 8,923,895 |
2020-04-06 | $21.36 | $21.94 | $21.32 | $21.80 | $20.24 | 6,244,435 |
2020-04-03 | $20.46 | $20.55 | $20.26 | $20.43 | $18.97 | 5,931,610 |
2020-04-02 | $20.39 | $20.85 | $20.27 | $20.73 | $19.24 | 12,390,671 |
2020-04-01 | $20.71 | $20.87 | $20.31 | $20.38 | $18.92 | 4,073,931 |
2020-03-31 | $21.35 | $21.62 | $21.15 | $21.48 | $19.94 | 3,825,640 |
2020-03-30 | $21.11 | $21.55 | $20.94 | $21.52 | $19.98 | 3,162,888 |
2020-03-27 | $20.99 | $21.52 | $20.79 | $21.12 | $19.61 | 3,807,143 |
2020-03-26 | $21.14 | $22.03 | $21.13 | $21.98 | $20.40 | 7,455,758 |
2020-03-25 | $20.60 | $21.50 | $20.30 | $21.12 | $19.61 | 6,098,391 |
2020-03-24 | $20.20 | $20.79 | $20.02 | $20.59 | $19.11 | 7,357,119 |
2020-03-23 | $18.60 | $19.08 | $18.42 | $18.59 | $17.26 | 9,643,317 |
2020-03-20 | $18.92 | $19.26 | $18.23 | $18.25 | $16.94 | 5,383,330 |
2020-03-19 | $17.85 | $18.61 | $17.66 | $18.15 | $16.85 | 7,865,966 |
2020-03-18 | $18.11 | $18.51 | $17.50 | $18.03 | $16.74 | 7,080,024 |
2020-03-17 | $18.87 | $19.53 | $18.52 | $19.41 | $18.02 | 3,325,549 |
2020-03-16 | $18.52 | $19.72 | $18.16 | $18.73 | $17.39 | 4,352,910 |
2020-03-13 | $21.66 | $21.66 | $19.96 | $21.22 | $19.70 | 5,389,313 |
2020-03-12 | $21.41 | $21.44 | $20.08 | $20.23 | $18.78 | 5,444,618 |
2020-03-11 | $23.92 | $24.01 | $22.93 | $23.17 | $21.51 | 6,526,389 |
2020-03-10 | $24.60 | $24.69 | $23.70 | $24.54 | $22.78 | 11,828,468 |
2020-03-09 | $24.27 | $24.71 | $23.73 | $23.76 | $22.06 | 5,588,421 |
2020-03-06 | $25.91 | $26.16 | $25.75 | $26.01 | $24.15 | 4,508,142 |
2020-03-05 | $26.42 | $26.63 | $26.16 | $26.27 | $24.39 | 7,619,338 |
2020-03-04 | $26.81 | $27.15 | $26.58 | $27.12 | $25.18 | 6,736,306 |
2020-03-03 | $26.90 | $27.24 | $26.11 | $26.29 | $24.41 | 9,348,071 |
2020-03-02 | $26.31 | $26.66 | $25.95 | $26.63 | $24.72 | 20,764,428 |
2020-02-28 | $25.73 | $26.28 | $25.59 | $26.22 | $24.34 | 8,276,344 |
2020-02-27 | $26.81 | $27.20 | $26.48 | $26.49 | $24.59 | 12,608,734 |
2020-02-26 | $27.44 | $27.64 | $27.12 | $27.18 | $25.23 | 7,056,335 |
2020-02-25 | $27.90 | $27.92 | $27.25 | $27.27 | $25.32 | 7,201,253 |
2020-02-24 | $27.88 | $28.10 | $27.82 | $27.90 | $25.90 | 3,990,578 |
2020-02-21 | $29.25 | $29.26 | $29.06 | $29.14 | $27.05 | 2,421,940 |
2020-02-20 | $29.46 | $29.52 | $29.18 | $29.34 | $27.24 | 4,083,700 |
2020-02-19 | $29.38 | $29.50 | $29.37 | $29.50 | $27.39 | 1,701,339 |
2020-02-18 | $29.24 | $29.29 | $29.18 | $29.21 | $27.12 | 2,228,368 |
2020-02-14 | $29.54 | $29.57 | $29.42 | $29.48 | $27.37 | 1,331,500 |
2020-02-13 | $29.40 | $29.51 | $29.32 | $29.46 | $27.35 | 2,069,364 |
2020-02-12 | $29.74 | $29.74 | $29.64 | $29.70 | $27.57 | 1,493,607 |
2020-02-11 | $29.49 | $29.55 | $29.43 | $29.48 | $27.37 | 1,745,446 |
2020-02-10 | $29.16 | $29.25 | $29.13 | $29.24 | $27.14 | 1,408,722 |
2020-02-07 | $29.34 | $29.36 | $29.20 | $29.24 | $27.14 | 4,032,854 |
2020-02-06 | $29.60 | $29.60 | $29.50 | $29.52 | $27.40 | 1,871,223 |
2020-02-05 | $29.42 | $29.48 | $29.34 | $29.43 | $27.32 | 2,806,664 |
2020-02-04 | $29.09 | $29.14 | $29.02 | $29.10 | $27.01 | 4,449,808 |
2020-02-03 | $28.55 | $28.74 | $28.55 | $28.59 | $26.54 | 3,283,204 |
2020-01-31 | $28.80 | $28.82 | $28.45 | $28.53 | $26.49 | 5,103,046 |
2020-01-30 | $28.88 | $29.05 | $28.81 | $29.02 | $26.94 | 2,978,985 |
2020-01-29 | $29.20 | $29.25 | $29.09 | $29.15 | $27.06 | 1,849,360 |
2020-01-28 | $29.05 | $29.21 | $28.99 | $29.19 | $27.10 | 2,269,090 |
2020-01-27 | $28.95 | $29.09 | $28.92 | $28.96 | $26.88 | 3,914,068 |
2020-01-24 | $29.81 | $29.86 | $29.60 | $29.63 | $27.51 | 3,671,233 |
2020-01-23 | $29.61 | $29.65 | $29.40 | $29.63 | $27.51 | 2,010,494 |
2020-01-22 | $29.92 | $29.93 | $29.73 | $29.79 | $27.65 | 2,065,589 |
2020-01-21 | $29.95 | $29.98 | $29.82 | $29.82 | $27.68 | 2,745,712 |
2020-01-17 | $29.86 | $29.86 | $29.77 | $29.85 | $27.71 | 1,521,287 |
2020-01-16 | $29.76 | $29.81 | $29.69 | $29.80 | $27.66 | 2,971,153 |
2020-01-15 | $29.72 | $29.80 | $29.69 | $29.73 | $27.60 | 2,076,203 |
2020-01-14 | $29.69 | $29.86 | $29.68 | $29.82 | $27.68 | 7,662,704 |
2020-01-13 | $29.72 | $29.84 | $29.65 | $29.84 | $27.70 | 2,333,360 |
2020-01-10 | $29.85 | $29.90 | $29.70 | $29.76 | $27.63 | 3,115,970 |
2020-01-09 | $29.80 | $29.85 | $29.75 | $29.84 | $27.70 | 3,743,074 |
2020-01-08 | $29.36 | $29.65 | $29.36 | $29.57 | $27.45 | 2,823,687 |
2020-01-07 | $29.37 | $29.39 | $29.27 | $29.30 | $27.20 | 1,699,033 |
2020-01-06 | $29.11 | $29.38 | $29.11 | $29.35 | $27.25 | 6,239,316 |
2020-01-03 | $29.28 | $29.46 | $29.26 | $29.31 | $27.21 | 3,328,508 |
2020-01-02 | $29.70 | $29.89 | $29.70 | $29.88 | $27.74 | 4,971,288 |
2019-12-31 | $29.23 | $29.43 | $29.13 | $29.40 | $27.29 | 2,062,693 |
2019-12-30 | $29.47 | $29.48 | $29.17 | $29.21 | $27.12 | 1,967,888 |
2019-12-27 | $29.62 | $29.62 | $29.52 | $29.56 | $27.44 | 1,145,403 |
2019-12-26 | $29.31 | $29.43 | $29.30 | $29.41 | $27.30 | 728,465 |
2019-12-24 | $29.32 | $29.35 | $29.24 | $29.31 | $27.21 | 847,267 |
2019-12-23 | $29.30 | $29.37 | $29.28 | $29.33 | $27.23 | 1,669,541 |
2019-12-20 | $29.30 | $29.36 | $29.27 | $29.30 | $27.20 | 1,888,800 |
2019-12-19 | $29.17 | $29.29 | $29.14 | $29.27 | $27.17 | 4,366,338 |
2019-12-18 | $29.37 | $29.38 | $29.23 | $29.26 | $27.16 | 8,757,058 |
2019-12-17 | $29.57 | $29.59 | $29.45 | $29.46 | $27.35 | 6,731,203 |
2019-12-16 | $29.69 | $29.77 | $29.68 | $29.70 | $27.57 | 4,832,151 |
2019-12-13 | $29.46 | $29.68 | $29.34 | $29.41 | $27.30 | 3,929,974 |
2019-12-12 | $29.08 | $29.36 | $29.07 | $29.33 | $27.23 | 4,373,309 |
2019-12-11 | $28.90 | $29.10 | $28.90 | $29.08 | $27.00 | 2,217,244 |
2019-12-10 | $28.68 | $28.87 | $28.61 | $28.83 | $26.76 | 8,346,523 |
2019-12-09 | $28.90 | $28.96 | $28.76 | $28.76 | $26.70 | 915,968 |
2019-12-06 | $28.97 | $28.99 | $28.89 | $28.95 | $26.87 | 1,216,224 |
2019-12-05 | $28.99 | $28.99 | $28.81 | $28.88 | $26.81 | 1,878,839 |
2019-12-04 | $28.94 | $29.03 | $28.94 | $29.00 | $26.92 | 2,455,022 |
2019-12-03 | $28.63 | $28.81 | $28.53 | $28.78 | $26.72 | 2,983,363 |
2019-12-02 | $28.85 | $28.85 | $28.58 | $28.67 | $26.62 | 4,335,465 |
2019-11-29 | $28.99 | $29.03 | $28.94 | $28.94 | $26.87 | 1,042,785 |
2019-11-27 | $29.04 | $29.11 | $29.03 | $29.08 | $27.00 | 1,078,453 |
2019-11-26 | $28.99 | $29.06 | $28.96 | $29.06 | $26.98 | 2,443,488 |
2019-11-25 | $28.91 | $29.01 | $28.91 | $29.00 | $26.92 | 1,605,605 |
2019-11-22 | $28.94 | $28.96 | $28.81 | $28.87 | $26.80 | 2,288,656 |
2019-11-21 | $28.90 | $28.92 | $28.79 | $28.88 | $26.81 | 2,146,895 |
2019-11-20 | $28.90 | $28.99 | $28.77 | $28.85 | $26.78 | 3,679,673 |
2019-11-19 | $29.24 | $29.26 | $28.99 | $29.04 | $26.96 | 3,131,179 |
2019-11-18 | $28.89 | $29.05 | $28.84 | $29.01 | $26.93 | 1,549,634 |
2019-11-15 | $28.87 | $29.04 | $28.87 | $29.04 | $26.96 | 2,517,167 |
2019-11-14 | $28.75 | $28.83 | $28.69 | $28.82 | $26.75 | 4,916,043 |
2019-11-13 | $28.78 | $28.90 | $28.78 | $28.88 | $26.81 | 2,171,229 |
2019-11-12 | $28.99 | $29.03 | $28.92 | $28.94 | $26.87 | 1,478,489 |
2019-11-11 | $28.87 | $28.98 | $28.87 | $28.93 | $26.86 | 769,223 |
2019-11-08 | $28.96 | $29.02 | $28.87 | $29.02 | $26.94 | 1,870,421 |
2019-11-07 | $29.17 | $29.22 | $29.11 | $29.11 | $27.02 | 10,297,692 |
2019-11-06 | $29.01 | $29.05 | $28.92 | $28.97 | $26.89 | 1,782,916 |
2019-11-05 | $28.96 | $28.97 | $28.86 | $28.95 | $26.87 | 1,783,720 |
2019-11-04 | $29.19 | $29.23 | $29.02 | $29.07 | $26.99 | 2,686,790 |
2019-11-01 | $28.76 | $28.80 | $28.71 | $28.78 | $26.72 | 2,151,897 |
2019-10-31 | $28.54 | $28.58 | $28.43 | $28.55 | $26.50 | 2,897,923 |
2019-10-30 | $28.46 | $28.66 | $28.32 | $28.62 | $26.57 | 2,623,355 |
2019-10-29 | $28.46 | $28.55 | $28.45 | $28.51 | $26.47 | 2,059,991 |
2019-10-28 | $28.54 | $28.62 | $28.54 | $28.59 | $26.54 | 5,549,129 |
2019-10-25 | $28.36 | $28.42 | $28.33 | $28.41 | $26.37 | 1,324,238 |
2019-10-24 | $28.48 | $28.52 | $28.39 | $28.46 | $26.42 | 5,276,374 |
2019-10-23 | $28.26 | $28.43 | $28.25 | $28.40 | $26.36 | 1,561,702 |
2019-10-22 | $28.29 | $28.41 | $28.16 | $28.21 | $26.19 | 3,215,047 |
2019-10-21 | $28.37 | $28.40 | $28.27 | $28.34 | $26.31 | 7,154,091 |
2019-10-18 | $28.04 | $28.12 | $27.93 | $28.09 | $26.08 | 2,768,037 |
2019-10-17 | $28.11 | $28.14 | $27.93 | $28.00 | $25.99 | 1,884,359 |
2019-10-16 | $27.78 | $27.92 | $27.75 | $27.84 | $25.84 | 3,876,995 |
2019-10-15 | $27.39 | $27.77 | $27.38 | $27.68 | $25.70 | 3,206,956 |
2019-10-14 | $27.23 | $27.36 | $27.22 | $27.34 | $25.38 | 1,595,071 |
2019-10-11 | $27.24 | $27.48 | $27.21 | $27.29 | $25.33 | 5,028,064 |
2019-10-10 | $26.45 | $26.64 | $26.42 | $26.57 | $24.67 | 5,324,814 |
2019-10-09 | $26.43 | $26.47 | $26.36 | $26.41 | $24.52 | 2,665,408 |
2019-10-08 | $26.15 | $26.23 | $26.08 | $26.11 | $24.24 | 5,357,491 |
2019-10-07 | $26.37 | $26.54 | $26.37 | $26.40 | $24.51 | 1,686,207 |
2019-10-04 | $26.20 | $26.44 | $26.18 | $26.44 | $24.54 | 2,054,534 |
2019-10-03 | $26.03 | $26.20 | $25.90 | $26.18 | $24.30 | 2,056,450 |
2019-10-02 | $26.27 | $26.29 | $25.98 | $26.05 | $24.18 | 7,352,986 |
2019-10-01 | $26.88 | $26.88 | $26.59 | $26.65 | $24.74 | 4,479,561 |
2019-09-30 | $26.85 | $26.96 | $26.83 | $26.91 | $24.98 | 1,533,581 |
2019-09-27 | $26.89 | $26.95 | $26.77 | $26.82 | $24.90 | 2,230,787 |
2019-09-26 | $26.76 | $26.82 | $26.67 | $26.74 | $24.82 | 2,073,101 |
2019-09-25 | $26.60 | $26.70 | $26.48 | $26.66 | $24.75 | 1,705,579 |
2019-09-24 | $26.98 | $27.03 | $26.77 | $26.84 | $24.92 | 3,821,675 |
2019-09-23 | $26.87 | $27.03 | $26.86 | $27.02 | $25.08 | 2,203,709 |
2019-09-20 | $27.28 | $27.32 | $27.18 | $27.18 | $25.23 | 1,996,292 |
2019-09-19 | $27.38 | $27.42 | $27.32 | $27.33 | $25.37 | 881,386 |
2019-09-18 | $27.26 | $27.35 | $27.15 | $27.29 | $25.33 | 1,425,149 |
2019-09-17 | $27.12 | $27.34 | $27.09 | $27.32 | $25.36 | 1,411,999 |
2019-09-16 | $27.25 | $27.27 | $27.17 | $27.21 | $25.26 | 2,086,609 |
2019-09-13 | $27.55 | $27.60 | $27.49 | $27.51 | $25.54 | 4,717,403 |
2019-09-12 | $27.16 | $27.47 | $27.15 | $27.41 | $25.45 | 2,640,704 |
2019-09-11 | $27.17 | $27.26 | $27.15 | $27.24 | $25.29 | 1,986,290 |
2019-09-10 | $27.11 | $27.24 | $27.06 | $27.16 | $25.21 | 2,799,206 |
2019-09-09 | $27.05 | $27.07 | $26.99 | $27.04 | $25.10 | 1,495,460 |
2019-09-06 | $26.91 | $26.93 | $26.83 | $26.86 | $24.93 | 1,951,960 |
2019-09-05 | $26.83 | $26.89 | $26.73 | $26.75 | $24.83 | 2,419,959 |
2019-09-04 | $26.47 | $26.56 | $26.43 | $26.54 | $24.64 | 3,418,379 |
2019-09-03 | $26.07 | $26.16 | $26.03 | $26.14 | $24.27 | 2,515,945 |
2019-08-30 | $26.44 | $26.45 | $26.15 | $26.25 | $24.37 | 3,779,439 |
2019-08-29 | $26.15 | $26.21 | $26.04 | $26.19 | $24.31 | 3,927,727 |
2019-08-28 | $25.74 | $25.95 | $25.65 | $25.89 | $24.03 | 3,020,597 |
2019-08-27 | $26.10 | $26.13 | $25.92 | $25.95 | $24.09 | 2,309,734 |
2019-08-26 | $25.93 | $25.95 | $25.80 | $25.92 | $24.06 | 2,989,487 |
2019-08-23 | $25.92 | $26.14 | $25.69 | $25.69 | $23.85 | 5,631,416 |
2019-08-22 | $26.15 | $26.19 | $25.92 | $26.02 | $24.15 | 2,958,583 |
2019-08-21 | $26.18 | $26.19 | $26.08 | $26.11 | $24.24 | 5,501,292 |
2019-08-20 | $25.81 | $25.85 | $25.68 | $25.71 | $23.87 | 2,436,149 |
2019-08-19 | $25.98 | $26.00 | $25.84 | $25.84 | $23.99 | 3,075,534 |
2019-08-16 | $25.35 | $25.63 | $25.35 | $25.60 | $23.77 | 3,942,746 |
2019-08-15 | $25.25 | $25.39 | $25.11 | $25.25 | $23.44 | 5,352,163 |
2019-08-14 | $25.64 | $25.67 | $25.39 | $25.41 | $23.59 | 5,269,039 |
2019-08-13 | $25.86 | $26.35 | $25.84 | $26.26 | $24.38 | 7,187,855 |
2019-08-12 | $26.13 | $26.22 | $26.00 | $26.01 | $24.15 | 2,724,118 |
2019-08-09 | $26.28 | $26.34 | $26.14 | $26.27 | $24.39 | 7,069,583 |
2019-08-08 | $26.30 | $26.54 | $26.24 | $26.41 | $24.52 | 4,667,248 |
2019-08-07 | $26.03 | $26.26 | $25.96 | $26.22 | $24.34 | 11,760,670 |
2019-08-06 | $26.10 | $26.15 | $25.88 | $26.05 | $24.18 | 5,006,469 |
2019-08-05 | $26.11 | $26.13 | $25.82 | $25.98 | $24.12 | 10,331,517 |
2019-08-02 | $26.59 | $26.59 | $26.34 | $26.52 | $24.62 | 5,016,821 |
2019-08-01 | $26.90 | $27.14 | $26.68 | $26.80 | $24.88 | 3,729,703 |
2019-07-31 | $27.11 | $27.18 | $26.66 | $26.82 | $24.90 | 3,985,932 |
2019-07-30 | $27.01 | $27.02 | $26.89 | $26.98 | $25.05 | 5,592,991 |
2019-07-29 | $27.61 | $27.61 | $27.54 | $27.59 | $25.61 | 1,420,422 |
2019-07-26 | $27.49 | $27.57 | $27.46 | $27.54 | $25.57 | 2,695,768 |
2019-07-25 | $27.67 | $27.67 | $27.36 | $27.42 | $25.45 | 4,836,091 |
2019-07-24 | $27.76 | $27.86 | $27.75 | $27.86 | $25.86 | 1,859,581 |
2019-07-23 | $27.68 | $27.78 | $27.65 | $27.74 | $25.75 | 2,306,079 |
2019-07-22 | $27.42 | $27.44 | $27.34 | $27.40 | $25.44 | 1,603,312 |
2019-07-19 | $27.32 | $27.41 | $27.26 | $27.28 | $25.32 | 3,333,115 |
2019-07-18 | $27.30 | $27.47 | $27.23 | $27.45 | $25.48 | 2,992,740 |
2019-07-17 | $27.70 | $27.72 | $27.49 | $27.50 | $25.53 | 1,882,959 |
2019-07-16 | $27.72 | $27.79 | $27.68 | $27.71 | $25.72 | 5,559,127 |
2019-07-15 | $27.76 | $27.80 | $27.72 | $27.80 | $25.81 | 2,351,796 |
2019-07-12 | $27.60 | $27.65 | $27.54 | $27.63 | $25.65 | 1,942,009 |
2019-07-11 | $27.76 | $27.78 | $27.56 | $27.63 | $25.65 | 2,740,538 |
2019-07-10 | $27.82 | $27.87 | $27.68 | $27.73 | $25.74 | 2,141,243 |
2019-07-09 | $27.64 | $27.81 | $27.63 | $27.79 | $25.80 | 1,785,185 |
2019-07-08 | $27.96 | $28.00 | $27.86 | $27.89 | $25.89 | 1,594,356 |
2019-07-05 | $28.06 | $28.11 | $27.91 | $28.07 | $26.06 | 2,485,671 |
2019-07-03 | $28.35 | $28.38 | $28.30 | $28.37 | $26.34 | 2,031,487 |
2019-07-02 | $28.12 | $28.17 | $28.08 | $28.14 | $26.12 | 2,886,666 |
2019-07-01 | $28.33 | $28.34 | $28.05 | $28.12 | $26.10 | 2,705,685 |
2019-06-28 | $27.95 | $28.11 | $27.94 | $28.05 | $26.04 | 3,002,493 |
2019-06-27 | $27.77 | $27.80 | $27.73 | $27.75 | $25.76 | 1,796,036 |
2019-06-26 | $27.69 | $27.74 | $27.63 | $27.66 | $25.68 | 1,545,910 |
2019-06-25 | $27.77 | $27.78 | $27.50 | $27.54 | $25.57 | 2,078,297 |
2019-06-24 | $27.80 | $27.83 | $27.74 | $27.75 | $25.76 | 1,587,947 |
2019-06-21 | $27.76 | $27.83 | $27.70 | $27.76 | $25.77 | 2,537,590 |
2019-06-20 | $27.88 | $27.91 | $27.68 | $27.79 | $25.80 | 1,722,538 |
2019-06-19 | $27.42 | $27.62 | $27.40 | $27.50 | $25.53 | 2,312,907 |
2019-06-18 | $27.23 | $27.46 | $27.22 | $27.42 | $25.45 | 3,812,095 |
2019-06-17 | $26.94 | $27.00 | $26.91 | $26.93 | $25.00 | 1,906,518 |
2019-06-14 | $27.73 | $27.74 | $27.64 | $27.69 | $25.02 | 2,328,758 |
2019-06-13 | $28.03 | $28.04 | $27.94 | $28.00 | $25.30 | 1,872,191 |
2019-06-12 | $28.01 | $28.05 | $27.90 | $27.90 | $25.21 | 2,104,159 |
2019-06-11 | $28.25 | $28.28 | $28.03 | $28.10 | $25.39 | 2,934,014 |
2019-06-10 | $27.91 | $28.00 | $27.84 | $27.91 | $25.22 | 1,653,693 |
2019-06-07 | $27.78 | $27.99 | $27.78 | $27.87 | $25.18 | 2,061,595 |
2019-06-06 | $27.56 | $27.67 | $27.45 | $27.62 | $24.96 | 3,874,578 |
2019-06-05 | $27.72 | $27.73 | $27.52 | $27.57 | $24.91 | 3,979,236 |
2019-06-04 | $27.57 | $27.68 | $27.49 | $27.67 | $25.00 | 3,941,307 |
2019-06-03 | $27.01 | $27.19 | $26.94 | $27.13 | $24.51 | 7,127,570 |
2019-05-31 | $26.82 | $26.94 | $26.78 | $26.92 | $24.32 | 13,075,174 |
2019-05-30 | $27.16 | $27.28 | $27.16 | $27.28 | $24.65 | 10,276,961 |
2019-05-29 | $27.16 | $27.19 | $27.03 | $27.14 | $24.52 | 2,317,701 |
2019-05-28 | $27.71 | $27.78 | $27.46 | $27.47 | $24.82 | 5,962,035 |
2019-05-24 | $27.70 | $27.73 | $27.62 | $27.70 | $25.03 | 2,299,107 |
2019-05-23 | $27.41 | $27.53 | $27.32 | $27.50 | $24.85 | 4,395,561 |
2019-05-22 | $27.81 | $27.95 | $27.81 | $27.86 | $25.17 | 2,644,663 |
2019-05-21 | $27.89 | $28.04 | $27.83 | $27.97 | $25.27 | 2,215,954 |
2019-05-20 | $27.69 | $27.79 | $27.60 | $27.72 | $25.05 | 4,016,800 |
2019-05-17 | $28.01 | $28.19 | $28.01 | $28.05 | $25.34 | 6,962,342 |
2019-05-16 | $28.12 | $28.39 | $28.12 | $28.30 | $25.57 | 2,565,073 |
2019-05-15 | $27.50 | $28.07 | $27.49 | $28.04 | $25.34 | 5,179,308 |
2019-05-14 | $27.65 | $27.87 | $27.63 | $27.77 | $25.09 | 5,011,064 |
2019-05-13 | $27.64 | $27.72 | $27.49 | $27.52 | $24.87 | 8,065,247 |
2019-05-10 | $28.18 | $28.40 | $28.00 | $28.34 | $25.61 | 10,448,552 |
2019-05-09 | $27.92 | $28.19 | $27.87 | $28.14 | $25.43 | 9,866,963 |
2019-05-08 | $28.26 | $28.41 | $28.21 | $28.33 | $25.60 | 9,427,904 |
2019-05-07 | $28.29 | $28.33 | $27.93 | $28.03 | $25.33 | 5,074,244 |
2019-05-06 | $28.27 | $28.68 | $28.25 | $28.66 | $25.90 | 6,061,943 |
2019-05-03 | $28.74 | $28.95 | $28.70 | $28.95 | $26.16 | 3,059,657 |
2019-05-02 | $28.75 | $28.77 | $28.56 | $28.58 | $25.82 | 2,443,959 |
2019-05-01 | $28.80 | $28.94 | $28.60 | $28.61 | $25.85 | 2,245,943 |
2019-04-30 | $28.71 | $28.85 | $28.62 | $28.80 | $26.02 | 5,427,046 |
2019-04-29 | $28.55 | $28.72 | $28.54 | $28.71 | $25.94 | 3,162,457 |
2019-04-26 | $28.54 | $28.60 | $28.47 | $28.54 | $25.79 | 1,624,669 |
2019-04-25 | $28.44 | $28.49 | $28.37 | $28.47 | $25.72 | 2,739,128 |
2019-04-24 | $28.60 | $28.66 | $28.50 | $28.55 | $25.80 | 2,726,991 |
2019-04-23 | $28.47 | $28.59 | $28.45 | $28.59 | $25.83 | 1,839,455 |
2019-04-22 | $28.54 | $28.68 | $28.54 | $28.65 | $25.89 | 1,859,576 |
2019-04-18 | $28.54 | $28.64 | $28.50 | $28.57 | $25.81 | 3,243,408 |
2019-04-17 | $28.68 | $28.68 | $28.55 | $28.62 | $25.86 | 5,036,418 |
2019-04-16 | $28.45 | $28.48 | $28.38 | $28.40 | $25.66 | 2,575,914 |
2019-04-15 | $28.27 | $28.27 | $28.21 | $28.25 | $25.53 | 1,766,836 |
2019-04-12 | $28.21 | $28.25 | $28.14 | $28.22 | $25.50 | 2,119,697 |
2019-04-11 | $27.90 | $27.97 | $27.82 | $27.88 | $25.19 | 3,729,025 |
2019-04-10 | $27.74 | $27.89 | $27.71 | $27.85 | $25.16 | 4,083,965 |
2019-04-09 | $27.73 | $27.76 | $27.64 | $27.65 | $24.98 | 3,028,338 |
2019-04-08 | $27.96 | $27.98 | $27.87 | $27.90 | $25.21 | 1,913,373 |
2019-04-05 | $27.90 | $27.97 | $27.88 | $27.94 | $25.25 | 2,782,463 |
2019-04-04 | $27.89 | $28.00 | $27.86 | $27.91 | $25.22 | 6,768,274 |
2019-04-03 | $27.81 | $27.95 | $27.77 | $27.90 | $25.21 | 7,063,193 |
2019-04-02 | $27.35 | $27.50 | $27.31 | $27.46 | $24.81 | 3,530,587 |
2019-04-01 | $27.24 | $27.32 | $27.17 | $27.30 | $24.67 | 3,548,598 |
2019-03-29 | $26.94 | $26.96 | $26.77 | $26.92 | $24.32 | 2,357,410 |
2019-03-28 | $26.81 | $26.85 | $26.65 | $26.78 | $24.20 | 2,994,100 |
2019-03-27 | $26.99 | $27.03 | $26.71 | $26.89 | $24.30 | 4,128,287 |
2019-03-26 | $26.91 | $26.98 | $26.85 | $26.90 | $24.31 | 3,087,482 |
2019-03-25 | $26.78 | $26.85 | $26.71 | $26.82 | $24.23 | 4,006,995 |
2019-03-22 | $27.05 | $27.09 | $26.70 | $26.74 | $24.16 | 4,844,059 |
2019-03-21 | $27.30 | $27.50 | $27.29 | $27.50 | $24.85 | 2,776,063 |
2019-03-20 | $27.54 | $27.85 | $27.43 | $27.69 | $25.02 | 3,745,578 |
2019-03-19 | $27.97 | $28.01 | $27.82 | $27.86 | $25.17 | 6,184,673 |
2019-03-18 | $27.59 | $27.63 | $27.53 | $27.60 | $24.94 | 2,259,220 |
2019-03-15 | $27.52 | $27.62 | $27.45 | $27.58 | $24.92 | 4,192,579 |
2019-03-14 | $27.32 | $27.36 | $27.26 | $27.32 | $24.69 | 1,966,195 |
2019-03-13 | $27.10 | $27.35 | $27.09 | $27.32 | $24.69 | 3,716,613 |
2019-03-12 | $27.10 | $27.13 | $27.02 | $27.09 | $24.48 | 2,246,936 |
2019-03-11 | $26.90 | $27.14 | $26.90 | $27.13 | $24.51 | 1,649,178 |
2019-03-08 | $26.71 | $26.90 | $26.70 | $26.89 | $24.30 | 1,694,585 |
2019-03-07 | $27.11 | $27.11 | $26.78 | $26.79 | $24.21 | 3,815,451 |
2019-03-06 | $27.46 | $27.47 | $27.31 | $27.31 | $24.68 | 2,509,049 |
2019-03-05 | $27.43 | $27.47 | $27.33 | $27.44 | $24.79 | 3,123,035 |
2019-03-04 | $27.57 | $27.57 | $27.30 | $27.37 | $24.73 | 7,417,711 |
2019-03-01 | $27.64 | $27.67 | $27.52 | $27.60 | $24.94 | 4,654,384 |
2019-02-28 | $27.19 | $27.34 | $27.18 | $27.30 | $24.67 | 2,085,896 |
2019-02-27 | $27.24 | $27.29 | $27.11 | $27.17 | $24.55 | 2,273,584 |
2019-02-26 | $27.22 | $27.38 | $27.21 | $27.32 | $24.69 | 2,235,902 |
2019-02-25 | $27.24 | $27.29 | $27.09 | $27.11 | $24.50 | 2,893,448 |
2019-02-22 | $27.06 | $27.10 | $26.98 | $27.03 | $24.42 | 2,479,586 |
2019-02-21 | $27.02 | $27.03 | $26.90 | $26.95 | $24.35 | 3,320,035 |
2019-02-20 | $26.89 | $27.15 | $26.89 | $27.03 | $24.42 | 5,354,867 |
2019-02-19 | $26.58 | $26.85 | $26.58 | $26.82 | $24.23 | 3,192,022 |
2019-02-15 | $26.56 | $26.72 | $26.50 | $26.70 | $24.13 | 3,253,294 |
2019-02-14 | $26.17 | $26.26 | $26.08 | $26.15 | $23.63 | 4,154,829 |
2019-02-13 | $26.35 | $26.40 | $26.27 | $26.27 | $23.74 | 2,447,579 |
2019-02-12 | $26.23 | $26.36 | $26.23 | $26.36 | $23.82 | 2,117,643 |
2019-02-11 | $25.93 | $25.99 | $25.87 | $25.93 | $23.43 | 2,328,507 |
2019-02-08 | $25.93 | $25.95 | $25.71 | $25.91 | $23.41 | 6,004,431 |
2019-02-07 | $26.38 | $26.41 | $26.17 | $26.17 | $23.65 | 5,040,895 |
2019-02-06 | $27.01 | $27.05 | $26.89 | $26.92 | $24.32 | 2,247,942 |
2019-02-05 | $27.05 | $27.19 | $27.02 | $27.15 | $24.53 | 2,776,615 |
2019-02-04 | $26.63 | $26.82 | $26.55 | $26.82 | $24.23 | 2,873,706 |
2019-02-01 | $26.78 | $26.87 | $26.66 | $26.81 | $24.22 | 2,797,189 |
2019-01-31 | $26.69 | $26.84 | $26.61 | $26.79 | $24.21 | 3,030,810 |
2019-01-30 | $26.78 | $27.07 | $26.65 | $27.01 | $24.41 | 5,146,555 |
2019-01-29 | $26.93 | $27.01 | $26.86 | $26.86 | $24.27 | 1,552,099 |
2019-01-28 | $26.85 | $26.97 | $26.82 | $26.93 | $24.33 | 1,985,728 |
2019-01-25 | $26.94 | $27.04 | $26.93 | $26.95 | $24.35 | 3,063,951 |
2019-01-24 | $26.43 | $26.56 | $26.32 | $26.45 | $23.90 | 3,928,167 |
2019-01-23 | $26.46 | $26.49 | $26.31 | $26.38 | $23.84 | 2,837,039 |
2019-01-22 | $26.27 | $26.37 | $26.17 | $26.18 | $23.66 | 2,919,359 |
2019-01-18 | $26.60 | $26.75 | $26.50 | $26.69 | $24.12 | 4,835,333 |
2019-01-17 | $25.91 | $26.21 | $25.91 | $26.13 | $23.61 | 3,069,112 |
2019-01-16 | $26.00 | $26.12 | $26.00 | $26.08 | $23.56 | 2,845,921 |
2019-01-15 | $25.95 | $26.10 | $25.90 | $26.06 | $23.55 | 4,796,421 |
2019-01-14 | $25.92 | $26.15 | $25.92 | $26.08 | $23.56 | 2,179,280 |
2019-01-11 | $26.10 | $26.18 | $26.02 | $26.12 | $23.60 | 2,377,481 |
2019-01-10 | $26.22 | $26.40 | $26.19 | $26.39 | $23.84 | 3,714,262 |
2019-01-09 | $26.33 | $26.43 | $26.21 | $26.40 | $23.85 | 5,301,783 |
2019-01-08 | $26.10 | $26.13 | $25.90 | $25.96 | $23.46 | 4,335,107 |
2019-01-07 | $25.72 | $25.89 | $25.64 | $25.80 | $23.31 | 4,558,984 |
2019-01-04 | $25.32 | $25.80 | $25.27 | $25.76 | $23.28 | 5,316,821 |
2019-01-03 | $24.92 | $24.95 | $24.78 | $24.83 | $22.44 | 5,076,036 |
2019-01-02 | $24.94 | $25.16 | $24.90 | $25.16 | $22.73 | 3,756,475 |
2018-12-31 | $25.45 | $25.45 | $25.25 | $25.35 | $22.91 | 3,211,283 |
2018-12-28 | $25.31 | $25.36 | $25.14 | $25.23 | $22.80 | 6,554,012 |
2018-12-27 | $24.73 | $25.05 | $24.52 | $25.03 | $22.62 | 6,211,465 |
2018-12-26 | $24.53 | $25.11 | $24.40 | $25.11 | $22.69 | 5,367,813 |
2018-12-24 | $24.80 | $24.91 | $24.44 | $24.44 | $22.08 | 2,602,828 |
2018-12-21 | $25.22 | $25.35 | $24.87 | $24.95 | $22.54 | 6,874,794 |
2018-12-20 | $25.30 | $25.43 | $25.13 | $25.20 | $22.77 | 6,602,314 |
2018-12-19 | $25.70 | $25.85 | $25.17 | $25.32 | $22.88 | 7,235,150 |
2018-12-18 | $25.62 | $25.71 | $25.44 | $25.52 | $23.06 | 4,571,969 |
2018-12-17 | $25.44 | $25.55 | $25.27 | $25.38 | $22.93 | 4,914,888 |
2018-12-14 | $25.62 | $25.72 | $25.58 | $25.58 | $23.11 | 3,685,487 |
2018-12-13 | $26.00 | $26.07 | $25.90 | $25.95 | $23.45 | 6,477,819 |
2018-12-12 | $25.93 | $26.14 | $25.92 | $26.01 | $23.50 | 5,560,259 |
2018-12-11 | $25.80 | $25.82 | $25.42 | $25.61 | $23.14 | 7,446,816 |
2018-12-10 | $25.59 | $25.66 | $25.24 | $25.49 | $23.03 | 4,212,608 |
2018-12-07 | $26.07 | $26.13 | $25.60 | $25.66 | $23.19 | 10,526,368 |
2018-12-06 | $25.92 | $26.13 | $25.65 | $26.11 | $23.59 | 6,444,749 |
2018-12-04 | $27.17 | $27.20 | $26.44 | $26.48 | $23.93 | 3,893,686 |
2018-12-03 | $27.32 | $27.34 | $27.19 | $27.28 | $24.65 | 2,795,838 |
2018-11-30 | $26.79 | $26.85 | $26.65 | $26.84 | $24.25 | 1,951,224 |
2018-11-29 | $27.07 | $27.13 | $26.95 | $27.08 | $24.47 | 2,477,934 |
2018-11-28 | $26.81 | $27.26 | $26.70 | $27.23 | $24.60 | 3,875,246 |
2018-11-27 | $26.90 | $26.95 | $26.71 | $26.86 | $24.27 | 3,209,884 |
2018-11-26 | $26.97 | $27.10 | $26.91 | $27.06 | $24.45 | 4,899,695 |
2018-11-23 | $26.45 | $26.61 | $26.45 | $26.56 | $24.00 | 1,198,448 |
2018-11-21 | $26.71 | $26.95 | $26.69 | $26.85 | $24.26 | 2,255,847 |
2018-11-20 | $26.43 | $26.62 | $26.31 | $26.40 | $23.85 | 4,909,180 |
2018-11-19 | $27.24 | $27.26 | $26.90 | $26.95 | $24.35 | 4,173,486 |
2018-11-16 | $27.04 | $27.34 | $26.99 | $27.28 | $24.65 | 4,025,735 |
2018-11-15 | $26.98 | $27.36 | $26.79 | $27.30 | $24.67 | 5,620,848 |
2018-11-14 | $27.45 | $27.47 | $27.02 | $27.20 | $24.58 | 5,096,389 |
2018-11-13 | $26.89 | $27.26 | $26.89 | $27.10 | $24.49 | 5,680,957 |
2018-11-12 | $26.96 | $26.98 | $26.67 | $26.69 | $24.12 | 4,180,024 |
2018-11-09 | $27.45 | $27.50 | $27.33 | $27.48 | $24.83 | 2,356,483 |
2018-11-08 | $27.79 | $27.85 | $27.42 | $27.49 | $24.84 | 2,935,481 |
2018-11-07 | $27.96 | $28.04 | $27.84 | $28.03 | $25.33 | 3,022,462 |
2018-11-06 | $27.57 | $27.71 | $27.56 | $27.70 | $25.03 | 2,602,257 |
2018-11-05 | $27.68 | $27.74 | $27.55 | $27.67 | $25.00 | 2,205,258 |
2018-11-02 | $27.97 | $28.05 | $27.56 | $27.78 | $25.10 | 4,831,168 |
2018-11-01 | $27.55 | $27.60 | $27.39 | $27.60 | $24.94 | 3,467,672 |
2018-10-31 | $27.22 | $27.44 | $27.19 | $27.25 | $24.62 | 8,475,749 |
2018-10-30 | $26.85 | $27.04 | $26.77 | $27.04 | $24.43 | 12,514,962 |
2018-10-29 | $27.26 | $27.28 | $26.64 | $26.89 | $24.30 | 7,001,676 |
2018-10-26 | $26.63 | $26.97 | $26.36 | $26.78 | $24.20 | 10,116,044 |
2018-10-25 | $26.77 | $27.09 | $26.61 | $26.95 | $24.35 | 5,713,477 |
2018-10-24 | $27.05 | $27.09 | $26.37 | $26.40 | $23.85 | 4,730,875 |
2018-10-23 | $27.06 | $27.48 | $26.94 | $27.36 | $24.72 | 5,356,593 |
2018-10-22 | $27.86 | $27.90 | $27.62 | $27.70 | $25.03 | 3,220,571 |
2018-10-19 | $27.69 | $28.00 | $27.69 | $27.84 | $25.16 | 2,515,953 |
2018-10-18 | $28.16 | $28.22 | $27.62 | $27.71 | $25.04 | 4,772,774 |
2018-10-17 | $28.37 | $28.46 | $28.19 | $28.29 | $25.56 | 2,846,752 |
2018-10-16 | $28.49 | $28.64 | $28.43 | $28.61 | $25.85 | 2,230,455 |
2018-10-15 | $28.00 | $28.18 | $27.96 | $28.07 | $25.36 | 2,722,370 |
2018-10-12 | $28.07 | $28.09 | $27.63 | $27.95 | $25.25 | 3,622,823 |
2018-10-11 | $28.18 | $28.27 | $27.62 | $27.84 | $25.16 | 9,767,482 |
2018-10-10 | $28.55 | $28.56 | $27.97 | $28.08 | $25.37 | 8,992,069 |
2018-10-09 | $28.55 | $28.84 | $28.49 | $28.77 | $26.00 | 3,565,703 |
2018-10-08 | $28.71 | $28.84 | $28.58 | $28.80 | $26.02 | 3,439,808 |
2018-10-05 | $29.28 | $29.33 | $29.05 | $29.19 | $26.37 | 3,553,162 |
2018-10-04 | $29.77 | $29.80 | $29.38 | $29.47 | $26.63 | 3,906,395 |
2018-10-03 | $29.97 | $30.00 | $29.79 | $29.82 | $26.94 | 3,212,395 |
2018-10-02 | $29.63 | $29.78 | $29.61 | $29.71 | $26.84 | 3,270,727 |
2018-10-01 | $30.02 | $30.10 | $29.86 | $29.90 | $27.02 | 3,349,964 |
2018-09-28 | $29.68 | $29.89 | $29.65 | $29.74 | $26.87 | 6,817,111 |
2018-09-27 | $30.34 | $30.46 | $30.23 | $30.28 | $27.36 | 1,596,835 |
2018-09-26 | $30.30 | $30.59 | $30.29 | $30.36 | $27.43 | 5,655,295 |
2018-09-25 | $30.53 | $30.56 | $30.44 | $30.49 | $27.55 | 3,193,009 |
2018-09-24 | $30.59 | $30.61 | $30.39 | $30.39 | $27.46 | 2,405,671 |
2018-09-21 | $30.57 | $30.63 | $30.52 | $30.58 | $27.63 | 2,646,239 |
2018-09-20 | $30.50 | $30.60 | $30.39 | $30.56 | $27.61 | 4,984,923 |
2018-09-19 | $29.93 | $30.07 | $29.91 | $30.01 | $27.12 | 2,849,970 |
2018-09-18 | $29.79 | $30.00 | $29.79 | $29.93 | $27.04 | 1,762,289 |
2018-09-17 | $29.79 | $29.85 | $29.65 | $29.67 | $26.81 | 2,831,375 |
2018-09-14 | $29.78 | $29.83 | $29.63 | $29.71 | $26.84 | 2,937,001 |
2018-09-13 | $29.78 | $29.84 | $29.61 | $29.75 | $26.88 | 2,768,461 |
2018-09-12 | $29.35 | $29.57 | $29.30 | $29.45 | $26.61 | 2,913,635 |
2018-09-11 | $29.13 | $29.35 | $29.09 | $29.35 | $26.52 | 2,673,411 |
2018-09-10 | $29.40 | $29.42 | $29.32 | $29.36 | $26.53 | 2,555,495 |
2018-09-07 | $29.10 | $29.26 | $29.04 | $29.13 | $26.32 | 8,172,384 |
2018-09-06 | $29.49 | $29.59 | $29.25 | $29.37 | $26.54 | 5,127,642 |
2018-09-05 | $29.71 | $29.76 | $29.48 | $29.58 | $26.73 | 3,561,278 |
2018-09-04 | $29.70 | $29.89 | $29.64 | $29.89 | $27.01 | 6,974,690 |
2018-08-31 | $30.38 | $30.48 | $30.10 | $30.23 | $27.31 | 2,893,906 |
2018-08-30 | $30.69 | $30.79 | $30.55 | $30.67 | $27.71 | 3,668,788 |
2018-08-29 | $30.83 | $31.01 | $30.80 | $31.00 | $28.01 | 2,038,116 |
2018-08-28 | $31.03 | $31.03 | $30.87 | $30.87 | $27.89 | 4,381,060 |
2018-08-27 | $30.62 | $30.89 | $30.62 | $30.87 | $27.89 | 3,455,885 |
2018-08-24 | $30.20 | $30.37 | $30.14 | $30.37 | $27.44 | 3,105,094 |
2018-08-23 | $30.11 | $30.22 | $30.01 | $30.03 | $27.13 | 2,541,061 |
2018-08-22 | $30.22 | $30.27 | $30.14 | $30.19 | $27.28 | 2,852,967 |
2018-08-21 | $30.11 | $30.24 | $29.96 | $30.12 | $27.22 | 2,735,260 |
2018-08-20 | $29.67 | $29.74 | $29.64 | $29.70 | $26.84 | 1,755,472 |
2018-08-17 | $29.13 | $29.47 | $29.13 | $29.42 | $26.58 | 4,498,133 |
2018-08-16 | $29.14 | $29.36 | $29.14 | $29.19 | $26.37 | 4,191,005 |
2018-08-15 | $29.01 | $29.08 | $28.79 | $28.99 | $26.19 | 3,990,463 |
2018-08-14 | $29.58 | $29.63 | $29.40 | $29.60 | $26.75 | 3,318,573 |
2018-08-13 | $29.67 | $29.74 | $29.54 | $29.58 | $26.73 | 2,342,417 |
2018-08-10 | $29.80 | $29.91 | $29.63 | $29.72 | $26.85 | 3,498,508 |
2018-08-09 | $30.83 | $30.83 | $30.63 | $30.65 | $27.69 | 2,736,676 |
2018-08-08 | $30.74 | $30.76 | $30.60 | $30.68 | $27.72 | 1,401,483 |
2018-08-07 | $30.48 | $30.91 | $30.48 | $30.76 | $27.79 | 2,475,676 |
2018-08-06 | $30.48 | $30.62 | $30.39 | $30.57 | $27.62 | 2,432,609 |
2018-08-03 | $30.53 | $30.71 | $30.53 | $30.69 | $27.73 | 2,059,575 |
2018-08-02 | $30.53 | $30.63 | $30.44 | $30.61 | $27.66 | 3,128,448 |
2018-08-01 | $31.15 | $31.23 | $31.00 | $31.06 | $28.06 | 2,950,021 |
2018-07-31 | $31.37 | $31.42 | $31.24 | $31.31 | $28.29 | 5,280,902 |
2018-07-30 | $31.37 | $31.43 | $31.26 | $31.29 | $28.27 | 2,669,143 |
2018-07-27 | $31.35 | $31.38 | $31.18 | $31.25 | $28.24 | 3,186,239 |
2018-07-26 | $31.22 | $31.30 | $31.15 | $31.19 | $28.18 | 4,594,276 |
2018-07-25 | $30.93 | $31.35 | $30.67 | $31.27 | $28.25 | 7,261,256 |
2018-07-24 | $31.14 | $31.22 | $30.96 | $31.02 | $28.03 | 4,189,679 |
2018-07-23 | $30.74 | $30.83 | $30.68 | $30.80 | $27.83 | 5,602,736 |
2018-07-20 | $30.59 | $30.80 | $30.58 | $30.77 | $27.80 | 2,799,172 |
2018-07-19 | $30.72 | $30.91 | $30.70 | $30.84 | $27.87 | 2,633,131 |
2018-07-18 | $31.03 | $31.11 | $31.00 | $31.02 | $28.03 | 2,931,321 |
2018-07-17 | $30.71 | $31.03 | $30.70 | $30.99 | $28.00 | 3,431,522 |
2018-07-16 | $30.76 | $30.82 | $30.73 | $30.79 | $27.82 | 1,727,208 |
2018-07-13 | $30.53 | $30.64 | $30.46 | $30.63 | $27.68 | 2,150,105 |
2018-07-12 | $30.43 | $30.58 | $30.35 | $30.54 | $27.59 | 2,269,681 |
2018-07-11 | $30.48 | $30.57 | $30.24 | $30.30 | $27.38 | 3,587,181 |
2018-07-10 | $30.85 | $30.97 | $30.83 | $30.93 | $27.95 | 1,712,082 |
2018-07-09 | $30.78 | $30.84 | $30.70 | $30.82 | $27.85 | 1,946,925 |
2018-07-06 | $30.55 | $30.70 | $30.51 | $30.65 | $27.69 | 2,701,069 |
2018-07-05 | $30.41 | $30.51 | $30.30 | $30.44 | $27.50 | 8,379,754 |
2018-07-03 | $30.10 | $30.12 | $29.90 | $29.93 | $27.04 | 3,682,284 |
2018-07-02 | $29.65 | $29.86 | $29.63 | $29.83 | $26.95 | 3,170,137 |
2018-06-29 | $29.98 | $30.13 | $29.91 | $29.98 | $27.09 | 4,438,546 |
2018-06-28 | $29.42 | $29.58 | $29.32 | $29.53 | $26.68 | 5,415,434 |
2018-06-27 | $30.01 | $30.21 | $29.65 | $29.67 | $26.81 | 5,471,206 |
2018-06-26 | $30.02 | $30.06 | $29.78 | $29.99 | $27.10 | 3,831,554 |
2018-06-25 | $30.27 | $30.29 | $29.99 | $30.10 | $27.20 | 5,171,182 |
2018-06-22 | $30.63 | $30.75 | $30.38 | $30.63 | $27.68 | 3,215,151 |
2018-06-21 | $30.53 | $30.55 | $30.25 | $30.34 | $27.41 | 4,035,871 |
2018-06-20 | $30.79 | $30.82 | $30.67 | $30.77 | $27.80 | 3,989,770 |
2018-06-19 | $30.60 | $30.81 | $30.51 | $30.80 | $27.83 | 5,901,217 |
2018-06-18 | $31.83 | $31.95 | $31.76 | $31.94 | $28.18 | 3,690,914 |
2018-06-15 | $32.39 | $32.46 | $32.31 | $32.43 | $28.61 | 2,670,225 |
2018-06-14 | $32.53 | $32.78 | $32.52 | $32.59 | $28.75 | 3,406,388 |
2018-06-13 | $32.48 | $32.57 | $32.34 | $32.45 | $28.63 | 2,689,428 |
2018-06-12 | $32.43 | $32.50 | $32.24 | $32.32 | $28.51 | 3,092,950 |
2018-06-11 | $32.27 | $32.52 | $32.20 | $32.46 | $28.64 | 1,551,240 |
2018-06-08 | $32.16 | $32.26 | $31.99 | $32.20 | $28.41 | 4,125,900 |
2018-06-07 | $32.45 | $32.46 | $31.98 | $32.09 | $28.31 | 3,651,934 |
2018-06-06 | $32.21 | $32.49 | $32.11 | $32.48 | $28.66 | 8,802,853 |
2018-06-05 | $32.13 | $32.20 | $31.90 | $32.00 | $28.23 | 6,991,530 |
2018-06-04 | $32.00 | $32.08 | $31.92 | $31.99 | $28.22 | 1,728,427 |
2018-06-01 | $31.92 | $31.95 | $31.67 | $31.81 | $28.06 | 3,320,486 |
2018-05-31 | $31.66 | $31.72 | $31.33 | $31.64 | $27.91 | 8,929,779 |
2018-05-30 | $31.69 | $32.00 | $31.54 | $31.92 | $28.16 | 4,611,099 |
2018-05-29 | $31.46 | $31.58 | $31.01 | $31.19 | $27.52 | 5,815,750 |
2018-05-25 | $32.13 | $32.27 | $32.00 | $32.20 | $28.41 | 5,290,777 |
2018-05-24 | $32.37 | $32.40 | $32.07 | $32.27 | $28.47 | 10,118,734 |
2018-05-23 | $32.42 | $32.53 | $32.34 | $32.53 | $28.70 | 2,786,871 |
2018-05-22 | $33.16 | $33.22 | $33.07 | $33.10 | $29.20 | 1,367,075 |
2018-05-21 | $33.13 | $33.21 | $33.00 | $33.14 | $29.24 | 1,140,892 |
2018-05-18 | $32.88 | $32.93 | $32.82 | $32.88 | $29.01 | 1,803,600 |
2018-05-17 | $32.95 | $33.05 | $32.91 | $33.01 | $29.12 | 2,858,889 |
2018-05-16 | $32.80 | $32.88 | $32.68 | $32.82 | $28.96 | 1,554,222 |
2018-05-15 | $32.78 | $32.96 | $32.66 | $32.85 | $28.98 | 2,248,055 |
2018-05-14 | $33.17 | $33.22 | $33.05 | $33.09 | $29.19 | 1,678,241 |
2018-05-11 | $33.16 | $33.22 | $33.10 | $33.15 | $29.25 | 1,176,428 |
2018-05-10 | $33.00 | $33.21 | $32.95 | $33.20 | $29.29 | 1,738,337 |
2018-05-09 | $32.79 | $32.96 | $32.77 | $32.90 | $29.03 | 2,357,576 |
2018-05-08 | $32.66 | $32.86 | $32.63 | $32.86 | $28.99 | 3,030,091 |
2018-05-07 | $32.93 | $33.06 | $32.91 | $32.98 | $29.10 | 10,534,230 |
2018-05-04 | $32.45 | $32.89 | $32.43 | $32.84 | $28.97 | 8,574,379 |
2018-05-03 | $32.68 | $32.73 | $32.42 | $32.67 | $28.82 | 3,304,543 |
2018-05-02 | $32.84 | $32.90 | $32.63 | $32.65 | $28.81 | 5,158,820 |
2018-05-01 | $32.39 | $32.43 | $32.15 | $32.34 | $28.53 | 1,460,894 |
2018-04-30 | $32.46 | $32.61 | $32.44 | $32.46 | $28.64 | 1,847,382 |
2018-04-27 | $32.63 | $32.67 | $32.43 | $32.65 | $28.81 | 1,720,040 |
2018-04-26 | $32.45 | $32.59 | $32.34 | $32.52 | $28.69 | 1,738,490 |
2018-04-25 | $32.30 | $32.42 | $32.15 | $32.39 | $28.58 | 2,269,765 |
2018-04-24 | $32.82 | $32.85 | $32.42 | $32.56 | $28.73 | 2,786,977 |
2018-04-23 | $32.88 | $32.92 | $32.75 | $32.84 | $28.97 | 1,922,819 |
2018-04-20 | $33.00 | $33.03 | $32.86 | $32.96 | $29.08 | 4,045,504 |
2018-04-19 | $33.30 | $33.36 | $33.10 | $33.19 | $29.28 | 4,100,741 |
2018-04-18 | $33.36 | $33.41 | $33.28 | $33.36 | $29.43 | 4,375,832 |
2018-04-17 | $33.13 | $33.36 | $33.10 | $33.30 | $29.38 | 3,799,507 |
2018-04-16 | $32.94 | $32.95 | $32.79 | $32.90 | $29.03 | 7,544,980 |
2018-04-13 | $32.98 | $33.00 | $32.76 | $32.89 | $29.02 | 3,812,181 |
2018-04-12 | $32.66 | $32.82 | $32.65 | $32.80 | $28.94 | 3,293,005 |
2018-04-11 | $32.60 | $32.73 | $32.49 | $32.56 | $28.73 | 3,722,145 |
2018-04-10 | $32.74 | $32.84 | $32.64 | $32.76 | $28.90 | 2,552,049 |
2018-04-09 | $32.37 | $32.51 | $32.23 | $32.31 | $28.51 | 2,807,926 |
2018-04-06 | $32.20 | $32.35 | $32.01 | $32.09 | $28.31 | 4,201,629 |
2018-04-05 | $32.20 | $32.33 | $32.15 | $32.21 | $28.42 | 2,056,881 |
2018-04-04 | $31.33 | $31.86 | $31.31 | $31.82 | $28.07 | 2,541,795 |
2018-04-03 | $31.70 | $31.80 | $31.51 | $31.76 | $28.02 | 5,348,707 |
2018-04-02 | $32.04 | $32.12 | $31.31 | $31.56 | $27.84 | 5,626,022 |
2018-03-29 | $31.99 | $32.15 | $31.91 | $32.04 | $28.27 | 3,343,123 |
2018-03-28 | $31.64 | $31.87 | $31.47 | $31.56 | $27.84 | 5,522,397 |
2018-03-27 | $31.96 | $32.08 | $31.45 | $31.59 | $27.87 | 5,264,051 |
2018-03-26 | $31.84 | $31.95 | $31.39 | $31.95 | $28.19 | 6,473,965 |
2018-03-23 | $31.73 | $31.80 | $31.27 | $31.31 | $27.62 | 7,852,744 |
2018-03-22 | $31.90 | $32.04 | $31.69 | $31.70 | $27.97 | 5,829,793 |
2018-03-21 | $32.34 | $32.62 | $32.31 | $32.45 | $28.63 | 3,942,838 |
2018-03-20 | $32.26 | $32.49 | $32.26 | $32.42 | $28.60 | 4,257,476 |
2018-03-19 | $32.45 | $32.48 | $32.23 | $32.39 | $28.58 | 2,997,431 |
2018-03-16 | $32.55 | $32.76 | $32.55 | $32.63 | $28.79 | 2,542,748 |
2018-03-15 | $32.59 | $32.79 | $32.51 | $32.65 | $28.81 | 3,617,024 |
2018-03-14 | $32.74 | $32.78 | $32.41 | $32.55 | $28.72 | 4,239,170 |
2018-03-13 | $32.95 | $32.98 | $32.33 | $32.40 | $28.59 | 5,186,428 |
2018-03-12 | $32.84 | $32.97 | $32.79 | $32.94 | $29.06 | 2,024,324 |
2018-03-09 | $32.66 | $32.81 | $32.60 | $32.79 | $28.93 | 2,726,556 |
2018-03-08 | $32.74 | $32.84 | $32.60 | $32.68 | $28.83 | 4,111,416 |
2018-03-07 | $32.48 | $32.75 | $32.44 | $32.72 | $28.87 | 3,707,294 |
2018-03-06 | $32.48 | $32.49 | $32.32 | $32.46 | $28.64 | 2,588,461 |
2018-03-05 | $31.69 | $32.30 | $31.67 | $32.27 | $28.47 | 2,841,740 |
2018-03-02 | $31.59 | $31.85 | $31.46 | $31.81 | $28.06 | 3,243,751 |
2018-03-01 | $32.04 | $32.17 | $31.52 | $31.81 | $28.06 | 8,695,321 |
2018-02-28 | $32.80 | $32.81 | $32.40 | $32.43 | $28.61 | 3,021,421 |
2018-02-27 | $33.00 | $33.05 | $32.65 | $32.66 | $28.81 | 2,438,053 |
2018-02-26 | $33.13 | $33.30 | $32.97 | $33.28 | $29.36 | 2,466,057 |
2018-02-23 | $33.03 | $33.17 | $32.95 | $33.13 | $29.23 | 4,964,377 |
2018-02-22 | $32.80 | $33.09 | $32.70 | $32.89 | $29.02 | 5,021,147 |
2018-02-21 | $32.98 | $33.20 | $32.71 | $32.73 | $28.88 | 2,197,263 |
2018-02-20 | $32.99 | $33.18 | $32.86 | $32.96 | $29.08 | 3,425,898 |
2018-02-16 | $33.12 | $33.52 | $33.11 | $33.28 | $29.36 | 2,375,570 |
2018-02-15 | $33.23 | $33.28 | $32.91 | $33.22 | $29.31 | 5,785,121 |
2018-02-14 | $32.24 | $33.22 | $32.22 | $33.20 | $29.29 | 5,803,393 |
2018-02-13 | $32.42 | $32.51 | $32.30 | $32.48 | $28.66 | 4,605,507 |
2018-02-12 | $32.31 | $32.59 | $32.20 | $32.54 | $28.71 | 8,555,995 |
2018-02-09 | $31.99 | $32.20 | $31.20 | $32.08 | $28.30 | 14,561,990 |
2018-02-08 | $32.76 | $32.77 | $31.82 | $31.85 | $28.10 | 9,819,988 |
2018-02-07 | $33.04 | $33.31 | $32.77 | $32.92 | $29.04 | 5,111,335 |
2018-02-06 | $32.57 | $33.49 | $32.51 | $33.49 | $29.55 | 22,821,425 |
2018-02-05 | $33.65 | $33.83 | $32.20 | $32.47 | $28.65 | 11,688,201 |
2018-02-02 | $34.27 | $34.29 | $33.85 | $33.86 | $29.87 | 5,425,037 |
2018-02-01 | $34.63 | $34.81 | $34.59 | $34.70 | $30.61 | 4,407,754 |
2018-01-31 | $35.20 | $35.21 | $34.89 | $35.01 | $30.89 | 5,330,225 |
2018-01-30 | $35.13 | $35.17 | $34.91 | $34.93 | $30.82 | 6,804,282 |
2018-01-29 | $35.25 | $35.28 | $35.10 | $35.21 | $31.06 | 3,827,789 |
2018-01-26 | $35.38 | $35.55 | $35.36 | $35.54 | $31.36 | 2,013,145 |
2018-01-25 | $35.71 | $35.72 | $35.23 | $35.31 | $31.15 | 4,277,343 |
2018-01-24 | $35.83 | $35.87 | $35.44 | $35.56 | $31.37 | 4,705,309 |
2018-01-23 | $35.57 | $35.67 | $35.50 | $35.65 | $31.45 | 2,496,991 |
2018-01-22 | $35.28 | $35.47 | $35.21 | $35.46 | $31.28 | 2,683,412 |
2018-01-19 | $35.24 | $35.30 | $35.10 | $35.24 | $31.09 | 3,003,714 |
2018-01-18 | $34.83 | $34.91 | $34.70 | $34.85 | $30.75 | 3,257,182 |
2018-01-17 | $34.60 | $34.77 | $34.44 | $34.65 | $30.57 | 5,935,410 |
2018-01-16 | $34.78 | $34.82 | $34.54 | $34.56 | $30.49 | 2,713,645 |
2018-01-12 | $34.33 | $34.54 | $34.28 | $34.51 | $30.45 | 9,679,147 |
2018-01-11 | $33.97 | $34.10 | $33.90 | $34.08 | $30.07 | 2,250,661 |
2018-01-10 | $34.04 | $34.04 | $33.83 | $33.92 | $29.93 | 4,806,595 |
2018-01-09 | $34.22 | $34.24 | $34.09 | $34.22 | $30.19 | 3,573,959 |
2018-01-08 | $34.25 | $34.28 | $34.19 | $34.23 | $30.20 | 3,103,500 |
2018-01-05 | $34.25 | $34.37 | $34.17 | $34.33 | $30.29 | 1,880,880 |
2018-01-04 | $34.01 | $34.12 | $33.96 | $33.98 | $29.98 | 2,892,402 |
2018-01-03 | $33.29 | $33.49 | $33.29 | $33.43 | $29.49 | 3,228,633 |
2018-01-02 | $33.06 | $33.27 | $33.02 | $33.26 | $29.34 | 3,819,096 |
2017-12-29 | $33.14 | $33.17 | $32.95 | $33.02 | $29.13 | 2,636,959 |
2017-12-28 | $33.28 | $33.31 | $33.12 | $33.15 | $29.25 | 4,310,021 |
2017-12-27 | $33.17 | $33.25 | $33.13 | $33.18 | $29.27 | 1,808,554 |
2017-12-26 | $33.16 | $33.21 | $33.06 | $33.10 | $29.20 | 1,160,185 |
2017-12-22 | $33.09 | $33.11 | $33.03 | $33.10 | $29.20 | 8,729,428 |
2017-12-21 | $33.11 | $33.28 | $33.10 | $33.17 | $29.26 | 2,232,977 |
2017-12-20 | $33.32 | $33.34 | $33.09 | $33.15 | $29.25 | 2,715,132 |
2017-12-19 | $33.52 | $33.54 | $33.31 | $33.45 | $29.51 | 3,527,512 |
2017-12-18 | $33.60 | $33.69 | $33.51 | $33.54 | $29.52 | 1,963,649 |
2017-12-15 | $32.98 | $33.08 | $32.90 | $33.03 | $29.07 | 2,162,648 |
2017-12-14 | $33.10 | $33.20 | $32.88 | $32.89 | $28.94 | 2,181,857 |
2017-12-13 | $33.13 | $33.16 | $32.96 | $33.08 | $29.11 | 3,981,770 |
2017-12-12 | $32.99 | $33.10 | $32.96 | $33.07 | $29.10 | 2,581,615 |
2017-12-11 | $33.11 | $33.20 | $33.08 | $33.12 | $29.15 | 1,656,140 |
2017-12-08 | $33.18 | $33.20 | $33.05 | $33.14 | $29.16 | 1,291,339 |
2017-12-07 | $32.87 | $33.11 | $32.83 | $33.02 | $29.06 | 4,484,176 |
2017-12-06 | $32.70 | $32.93 | $32.67 | $32.87 | $28.93 | 3,760,271 |
2017-12-05 | $32.95 | $33.13 | $32.88 | $32.92 | $28.97 | 2,610,075 |
2017-12-04 | $33.20 | $33.23 | $33.00 | $33.06 | $29.09 | 1,939,794 |
2017-12-01 | $32.96 | $33.08 | $32.75 | $32.95 | $29.00 | 4,844,188 |
2017-11-30 | $33.36 | $33.39 | $33.21 | $33.24 | $29.25 | 3,670,274 |
2017-11-29 | $33.38 | $33.42 | $33.08 | $33.13 | $29.16 | 3,490,410 |
2017-11-28 | $33.16 | $33.31 | $33.11 | $33.22 | $29.23 | 1,465,088 |
2017-11-27 | $33.26 | $33.32 | $33.10 | $33.12 | $29.15 | 3,665,523 |
2017-11-24 | $33.32 | $33.41 | $33.30 | $33.32 | $29.32 | 1,199,218 |
2017-11-22 | $33.07 | $33.08 | $32.69 | $32.82 | $28.88 | 2,032,864 |
2017-11-21 | $33.04 | $33.13 | $33.04 | $33.04 | $29.08 | 1,527,646 |
2017-11-20 | $32.80 | $32.88 | $32.71 | $32.73 | $28.80 | 1,742,419 |
2017-11-17 | $32.85 | $32.86 | $32.68 | $32.71 | $28.79 | 1,813,657 |
2017-11-16 | $32.84 | $32.90 | $32.76 | $32.87 | $28.93 | 4,475,562 |
2017-11-15 | $32.51 | $32.73 | $32.47 | $32.61 | $28.70 | 1,135,133 |
2017-11-14 | $32.74 | $32.87 | $32.66 | $32.85 | $28.91 | 3,248,833 |
2017-11-13 | $32.39 | $32.68 | $32.37 | $32.67 | $28.75 | 2,289,589 |
2017-11-10 | $32.77 | $32.82 | $32.68 | $32.74 | $28.81 | 1,012,509 |
2017-11-09 | $32.78 | $32.88 | $32.63 | $32.82 | $28.88 | 2,115,273 |
2017-11-08 | $33.12 | $33.21 | $33.06 | $33.18 | $29.20 | 1,770,848 |
2017-11-07 | $33.23 | $33.27 | $32.95 | $33.07 | $29.10 | 3,500,207 |
2017-11-06 | $33.27 | $33.35 | $33.25 | $33.34 | $29.34 | 4,556,716 |
2017-11-03 | $33.48 | $33.48 | $33.32 | $33.39 | $29.38 | 1,898,835 |
2017-11-02 | $33.42 | $33.50 | $33.38 | $33.50 | $29.48 | 4,925,521 |
2017-11-01 | $33.38 | $33.44 | $33.34 | $33.35 | $29.35 | 2,003,550 |
2017-10-31 | $33.00 | $33.09 | $32.96 | $33.07 | $29.10 | 2,154,800 |
2017-10-30 | $32.79 | $32.90 | $32.79 | $32.89 | $28.94 | 1,349,585 |
2017-10-27 | $32.73 | $32.79 | $32.65 | $32.74 | $28.81 | 1,539,882 |
2017-10-26 | $32.68 | $32.82 | $32.60 | $32.69 | $28.77 | 2,231,817 |
2017-10-25 | $32.70 | $32.74 | $32.52 | $32.64 | $28.72 | 1,585,958 |
2017-10-24 | $32.64 | $32.74 | $32.60 | $32.65 | $28.73 | 1,527,740 |
2017-10-23 | $32.59 | $32.62 | $32.52 | $32.53 | $28.63 | 1,550,250 |
2017-10-20 | $32.73 | $32.75 | $32.61 | $32.63 | $28.72 | 2,761,792 |
2017-10-19 | $32.75 | $32.86 | $32.73 | $32.82 | $28.88 | 3,689,268 |
2017-10-18 | $32.85 | $32.92 | $32.77 | $32.90 | $28.95 | 1,349,307 |
2017-10-17 | $32.69 | $32.73 | $32.64 | $32.72 | $28.79 | 1,786,032 |
2017-10-16 | $32.84 | $32.85 | $32.74 | $32.77 | $28.84 | 1,475,222 |
2017-10-13 | $32.92 | $32.98 | $32.81 | $32.84 | $28.90 | 1,446,727 |
2017-10-12 | $32.87 | $32.90 | $32.82 | $32.84 | $28.90 | 1,902,673 |
2017-10-11 | $32.78 | $32.90 | $32.78 | $32.88 | $28.94 | 2,387,939 |
2017-10-10 | $32.61 | $32.75 | $32.54 | $32.69 | $28.77 | 3,952,666 |
2017-10-09 | $32.47 | $32.53 | $32.43 | $32.46 | $28.57 | 1,526,435 |
2017-10-06 | $32.32 | $32.50 | $32.32 | $32.48 | $28.58 | 7,384,214 |
2017-10-05 | $32.39 | $32.47 | $32.37 | $32.47 | $28.57 | 5,673,006 |
2017-10-04 | $32.47 | $32.58 | $32.46 | $32.48 | $28.58 | 5,589,255 |
2017-10-03 | $32.38 | $32.48 | $32.38 | $32.47 | $28.57 | 1,743,743 |
2017-10-02 | $32.29 | $32.38 | $32.27 | $32.35 | $28.47 | 1,879,784 |
2017-09-29 | $32.24 | $32.45 | $32.18 | $32.43 | $28.54 | 2,278,327 |
2017-09-28 | $32.00 | $32.08 | $31.98 | $32.01 | $28.17 | 3,317,822 |
2017-09-27 | $31.76 | $31.91 | $31.74 | $31.85 | $28.03 | 927,252 |
2017-09-26 | $31.82 | $31.85 | $31.69 | $31.77 | $27.96 | 2,329,939 |
2017-09-25 | $32.03 | $32.07 | $31.80 | $31.86 | $28.04 | 1,982,602 |
2017-09-22 | $32.22 | $32.28 | $32.17 | $32.19 | $28.33 | 3,288,538 |
2017-09-21 | $32.12 | $32.19 | $32.08 | $32.13 | $28.28 | 2,489,699 |
2017-09-20 | $32.20 | $32.33 | $31.93 | $32.11 | $28.26 | 2,222,916 |
2017-09-19 | $32.17 | $32.24 | $32.14 | $32.21 | $28.35 | 1,696,802 |
2017-09-18 | $32.12 | $32.16 | $32.03 | $32.10 | $28.25 | 1,998,313 |
2017-09-15 | $32.04 | $32.08 | $31.92 | $32.02 | $28.18 | 8,558,606 |
2017-09-14 | $31.80 | $31.95 | $31.79 | $31.95 | $28.12 | 1,503,047 |
2017-09-13 | $32.02 | $32.05 | $31.84 | $31.88 | $28.06 | 2,513,787 |
2017-09-12 | $32.03 | $32.07 | $31.98 | $32.02 | $28.18 | 1,735,921 |
2017-09-11 | $31.87 | $32.00 | $31.87 | $31.94 | $28.11 | 1,500,840 |
2017-09-08 | $31.68 | $31.69 | $31.58 | $31.59 | $27.80 | 2,563,925 |
2017-09-07 | $31.65 | $31.67 | $31.53 | $31.63 | $27.84 | 5,031,083 |
2017-09-06 | $31.26 | $31.34 | $31.15 | $31.27 | $27.52 | 2,780,298 |
2017-09-05 | $30.97 | $31.04 | $30.68 | $30.77 | $27.08 | 6,849,230 |
2017-09-01 | $30.98 | $31.01 | $30.84 | $30.85 | $27.15 | 6,108,369 |
2017-08-31 | $30.72 | $30.79 | $30.60 | $30.76 | $27.07 | 1,973,118 |
2017-08-30 | $30.71 | $30.74 | $30.62 | $30.65 | $26.97 | 1,093,266 |
2017-08-29 | $30.66 | $30.83 | $30.63 | $30.74 | $27.05 | 3,288,083 |
2017-08-28 | $31.09 | $31.13 | $31.04 | $31.11 | $27.38 | 810,475 |
2017-08-25 | $30.88 | $31.16 | $30.88 | $31.09 | $27.36 | 4,462,448 |
2017-08-24 | $30.92 | $30.97 | $30.78 | $30.79 | $27.10 | 4,006,978 |
2017-08-23 | $30.78 | $30.89 | $30.77 | $30.88 | $27.18 | 1,468,176 |
2017-08-22 | $30.73 | $30.85 | $30.73 | $30.84 | $27.14 | 1,614,215 |
2017-08-21 | $30.55 | $30.59 | $30.40 | $30.54 | $26.88 | 1,380,310 |
2017-08-18 | $30.57 | $30.71 | $30.52 | $30.64 | $26.96 | 2,379,754 |
2017-08-17 | $30.71 | $30.77 | $30.46 | $30.47 | $26.81 | 3,715,582 |
2017-08-16 | $30.75 | $30.91 | $30.75 | $30.86 | $27.16 | 9,888,018 |
2017-08-15 | $30.68 | $30.73 | $30.51 | $30.69 | $27.01 | 1,419,882 |
2017-08-14 | $30.77 | $30.80 | $30.70 | $30.72 | $27.03 | 1,450,312 |
2017-08-11 | $30.42 | $30.48 | $30.33 | $30.40 | $26.75 | 3,146,390 |
2017-08-10 | $30.36 | $30.38 | $30.18 | $30.20 | $26.58 | 2,217,880 |
2017-08-09 | $30.49 | $30.74 | $30.46 | $30.73 | $27.04 | 2,750,096 |
2017-08-08 | $30.94 | $31.04 | $30.83 | $30.88 | $27.18 | 2,584,778 |
2017-08-07 | $30.99 | $31.01 | $30.95 | $31.01 | $27.29 | 1,401,134 |
2017-08-04 | $31.10 | $31.13 | $30.94 | $31.06 | $27.33 | 9,905,154 |
2017-08-03 | $30.95 | $31.04 | $30.90 | $30.90 | $27.19 | 10,200,786 |
2017-08-02 | $31.10 | $31.12 | $30.92 | $31.00 | $27.28 | 7,822,672 |
2017-08-01 | $30.99 | $31.16 | $30.98 | $31.00 | $27.28 | 2,657,347 |
2017-07-31 | $30.66 | $30.74 | $30.53 | $30.71 | $27.03 | 6,247,959 |
2017-07-28 | $30.57 | $30.71 | $30.55 | $30.69 | $27.01 | 1,608,467 |
2017-07-27 | $30.70 | $30.70 | $30.43 | $30.56 | $26.89 | 3,878,623 |
2017-07-26 | $30.70 | $30.89 | $30.67 | $30.82 | $27.12 | 2,069,269 |
2017-07-25 | $30.78 | $30.79 | $30.60 | $30.62 | $26.95 | 1,640,653 |
2017-07-24 | $30.46 | $30.60 | $30.41 | $30.59 | $26.92 | 1,939,909 |
2017-07-21 | $30.62 | $30.68 | $30.49 | $30.66 | $26.98 | 3,015,486 |
2017-07-20 | $31.02 | $31.07 | $30.89 | $31.01 | $27.29 | 3,864,747 |
2017-07-19 | $30.76 | $30.84 | $30.72 | $30.82 | $27.12 | 1,491,634 |
2017-07-18 | $30.76 | $30.86 | $30.72 | $30.82 | $27.12 | 4,458,977 |
2017-07-17 | $30.93 | $30.97 | $30.89 | $30.94 | $27.23 | 1,785,104 |
2017-07-14 | $30.90 | $31.11 | $30.84 | $31.09 | $27.36 | 1,206,213 |
2017-07-13 | $30.86 | $30.90 | $30.79 | $30.89 | $27.18 | 4,231,201 |
2017-07-12 | $30.81 | $30.91 | $30.80 | $30.85 | $27.15 | 10,732,120 |
2017-07-11 | $30.44 | $30.65 | $30.37 | $30.65 | $26.97 | 4,257,914 |
2017-07-10 | $30.30 | $30.42 | $30.29 | $30.39 | $26.74 | 2,625,708 |
2017-07-07 | $30.14 | $30.33 | $30.12 | $30.32 | $26.68 | 2,793,604 |
2017-07-06 | $30.14 | $30.30 | $30.08 | $30.18 | $26.56 | 2,698,983 |
2017-07-05 | $30.20 | $30.34 | $30.13 | $30.32 | $26.68 | 2,529,825 |
2017-07-03 | $30.26 | $30.37 | $30.26 | $30.29 | $26.66 | 1,038,343 |
2017-06-30 | $30.35 | $30.37 | $30.09 | $30.27 | $26.64 | 3,370,222 |
2017-06-29 | $30.67 | $30.67 | $30.24 | $30.38 | $26.74 | 3,786,312 |
2017-06-28 | $30.70 | $30.91 | $30.68 | $30.88 | $27.18 | 1,760,137 |
2017-06-27 | $30.62 | $30.76 | $30.53 | $30.61 | $26.94 | 2,656,854 |
2017-06-26 | $30.75 | $30.79 | $30.57 | $30.58 | $26.91 | 1,172,485 |
2017-06-23 | $30.44 | $30.62 | $30.39 | $30.54 | $26.88 | 1,421,900 |
2017-06-22 | $30.57 | $30.61 | $30.50 | $30.53 | $26.87 | 3,006,375 |
2017-06-21 | $30.50 | $30.57 | $30.43 | $30.56 | $26.89 | 1,916,588 |
2017-06-20 | $30.79 | $30.83 | $30.49 | $30.56 | $26.89 | 2,373,580 |
2017-06-19 | $31.47 | $31.52 | $31.40 | $31.45 | $27.15 | 3,134,194 |
2017-06-16 | $31.07 | $31.23 | $31.04 | $31.23 | $26.96 | 1,530,155 |
2017-06-15 | $30.80 | $30.94 | $30.76 | $30.93 | $26.70 | 1,941,959 |
2017-06-14 | $31.72 | $31.73 | $31.33 | $31.45 | $27.15 | 2,341,545 |
2017-06-13 | $31.28 | $31.38 | $31.24 | $31.33 | $27.04 | 2,998,724 |
2017-06-12 | $31.15 | $31.18 | $31.03 | $31.12 | $26.86 | 1,510,899 |
2017-06-09 | $31.22 | $31.35 | $31.18 | $31.28 | $27.00 | 5,186,876 |
2017-06-08 | $31.15 | $31.21 | $31.10 | $31.20 | $26.93 | 2,796,299 |
2017-06-07 | $31.27 | $31.34 | $31.11 | $31.29 | $27.01 | 1,688,954 |
2017-06-06 | $31.27 | $31.36 | $31.24 | $31.27 | $26.99 | 2,664,833 |
2017-06-05 | $31.53 | $31.54 | $31.42 | $31.52 | $27.21 | 5,494,796 |
2017-06-02 | $31.61 | $31.75 | $31.55 | $31.69 | $27.36 | 3,773,421 |
2017-06-01 | $31.06 | $31.15 | $31.05 | $31.15 | $26.89 | 4,360,997 |
2017-05-31 | $31.15 | $31.21 | $30.98 | $31.02 | $26.78 | 2,227,064 |
2017-05-30 | $30.85 | $30.96 | $30.79 | $30.82 | $26.60 | 1,405,266 |
2017-05-26 | $30.75 | $30.82 | $30.74 | $30.79 | $26.58 | 2,714,830 |
2017-05-25 | $30.96 | $31.04 | $30.92 | $30.96 | $26.73 | 1,141,024 |
2017-05-24 | $30.93 | $31.02 | $30.86 | $31.01 | $26.77 | 3,094,875 |
2017-05-23 | $31.12 | $31.14 | $30.95 | $30.98 | $26.74 | 3,532,160 |
2017-05-22 | $31.03 | $31.12 | $30.97 | $31.02 | $26.78 | 6,148,165 |
2017-05-19 | $30.88 | $31.00 | $30.86 | $30.96 | $26.73 | 4,038,498 |
2017-05-18 | $30.47 | $30.65 | $30.44 | $30.63 | $26.44 | 2,596,788 |
2017-05-17 | $30.83 | $30.88 | $30.58 | $30.58 | $26.40 | 2,853,379 |
2017-05-16 | $31.05 | $31.08 | $30.96 | $31.02 | $26.78 | 2,277,290 |
2017-05-15 | $30.59 | $30.76 | $30.57 | $30.74 | $26.54 | 1,486,199 |
2017-05-12 | $30.39 | $30.55 | $30.38 | $30.54 | $26.36 | 1,924,786 |
2017-05-11 | $30.26 | $30.26 | $30.09 | $30.26 | $26.12 | 1,206,510 |
2017-05-10 | $30.40 | $30.42 | $30.29 | $30.33 | $26.18 | 1,279,845 |
2017-05-09 | $30.43 | $30.48 | $30.30 | $30.36 | $26.21 | 5,302,228 |
2017-05-08 | $30.44 | $30.46 | $30.36 | $30.44 | $26.28 | 5,278,343 |
2017-05-05 | $30.42 | $30.91 | $30.41 | $30.88 | $26.66 | 5,018,902 |
2017-05-04 | $30.19 | $30.45 | $30.19 | $30.42 | $26.26 | 2,444,706 |
2017-05-03 | $29.91 | $29.97 | $29.88 | $29.91 | $25.82 | 3,842,019 |
2017-05-02 | $29.82 | $29.99 | $29.77 | $29.97 | $25.87 | 1,901,718 |
2017-05-01 | $29.74 | $29.91 | $29.73 | $29.87 | $25.78 | 2,130,263 |
2017-04-28 | $29.75 | $29.77 | $29.67 | $29.68 | $25.62 | 2,548,327 |
2017-04-27 | $29.73 | $29.73 | $29.60 | $29.67 | $25.61 | 1,947,324 |
2017-04-26 | $29.71 | $29.80 | $29.67 | $29.73 | $25.66 | 1,791,273 |
2017-04-25 | $29.74 | $29.93 | $29.72 | $29.90 | $25.81 | 2,618,280 |
2017-04-24 | $29.54 | $29.69 | $29.53 | $29.66 | $25.60 | 42,148 |
2017-04-21 | $28.32 | $28.36 | $28.26 | $28.34 | $24.46 | 4,358,442 |
2017-04-20 | $28.37 | $28.45 | $28.32 | $28.34 | $24.46 | 5,964,570 |
2017-04-19 | $28.29 | $28.30 | $28.13 | $28.15 | $24.30 | 1,182,844 |
2017-04-18 | $28.17 | $28.28 | $28.09 | $28.25 | $24.39 | 2,360,524 |
2017-04-17 | $28.24 | $28.33 | $28.21 | $28.28 | $24.41 | 3,055,069 |
2017-04-13 | $28.23 | $28.27 | $28.12 | $28.15 | $24.30 | 3,435,050 |
2017-04-12 | $28.31 | $28.40 | $28.24 | $28.40 | $24.52 | 1,803,782 |
2017-04-11 | $28.39 | $28.43 | $28.08 | $28.34 | $24.46 | 3,227,173 |
2017-04-10 | $28.32 | $28.43 | $28.31 | $28.33 | $24.46 | 2,310,027 |
2017-04-07 | $28.37 | $28.48 | $28.35 | $28.43 | $24.54 | 3,429,515 |
2017-04-06 | $28.52 | $28.59 | $28.47 | $28.51 | $24.61 | 2,041,010 |
2017-04-05 | $28.61 | $28.71 | $28.49 | $28.52 | $24.62 | 11,980,665 |
2017-04-04 | $28.60 | $28.74 | $28.57 | $28.73 | $24.80 | 4,209,262 |
2017-04-03 | $28.79 | $28.81 | $28.48 | $28.71 | $24.78 | 4,028,466 |
2017-03-31 | $28.66 | $28.86 | $28.64 | $28.75 | $24.82 | 3,135,363 |
2017-03-30 | $28.70 | $28.77 | $28.62 | $28.63 | $24.71 | 2,451,692 |
2017-03-29 | $28.75 | $28.78 | $28.68 | $28.78 | $24.84 | 5,018,315 |
2017-03-28 | $28.70 | $28.91 | $28.69 | $28.81 | $24.87 | 5,678,797 |
2017-03-27 | $28.48 | $28.63 | $28.43 | $28.62 | $24.71 | 6,490,357 |
2017-03-24 | $28.48 | $28.64 | $28.46 | $28.55 | $24.65 | 7,910,107 |
2017-03-23 | $28.15 | $28.45 | $28.15 | $28.37 | $24.49 | 2,066,631 |
2017-03-22 | $28.15 | $28.28 | $28.13 | $28.23 | $24.37 | 1,898,484 |
2017-03-21 | $28.65 | $28.67 | $28.18 | $28.22 | $24.36 | 3,995,042 |
2017-03-20 | $28.44 | $28.48 | $28.30 | $28.36 | $24.48 | 1,541,339 |
2017-03-17 | $28.46 | $28.53 | $28.41 | $28.41 | $24.52 | 5,675,088 |
2017-03-16 | $28.41 | $28.53 | $28.33 | $28.49 | $24.59 | 4,634,031 |
2017-03-15 | $27.90 | $28.30 | $27.89 | $28.27 | $24.40 | 3,795,240 |
2017-03-14 | $27.97 | $28.00 | $27.89 | $27.91 | $24.09 | 4,470,285 |
2017-03-13 | $28.02 | $28.10 | $28.02 | $28.06 | $24.22 | 4,159,232 |
2017-03-10 | $28.00 | $28.07 | $27.89 | $28.05 | $24.21 | 4,366,621 |
2017-03-09 | $27.79 | $27.88 | $27.72 | $27.79 | $23.99 | 2,733,830 |
2017-03-08 | $27.74 | $27.79 | $27.58 | $27.61 | $23.83 | 1,370,688 |
2017-03-07 | $27.71 | $27.81 | $27.66 | $27.72 | $23.93 | 3,917,376 |
2017-03-06 | $27.85 | $27.85 | $27.72 | $27.83 | $24.02 | 1,656,931 |
2017-03-03 | $27.84 | $28.01 | $27.76 | $27.99 | $24.16 | 2,554,440 |
2017-03-02 | $27.79 | $27.85 | $27.75 | $27.76 | $23.96 | 2,815,281 |
2017-03-01 | $27.78 | $27.99 | $27.76 | $27.91 | $24.09 | 3,752,510 |
2017-02-28 | $27.53 | $27.65 | $27.50 | $27.52 | $23.76 | 3,465,448 |
2017-02-27 | $27.48 | $27.62 | $27.46 | $27.57 | $23.80 | 4,029,980 |
2017-02-24 | $27.34 | $27.50 | $27.31 | $27.48 | $23.72 | 3,837,116 |
2017-02-23 | $27.86 | $27.88 | $27.72 | $27.80 | $24.00 | 4,308,133 |
2017-02-22 | $27.68 | $27.89 | $27.66 | $27.86 | $24.05 | 4,258,481 |
2017-02-21 | $27.58 | $27.80 | $27.58 | $27.78 | $23.98 | 3,162,061 |
2017-02-17 | $27.48 | $27.55 | $27.43 | $27.54 | $23.77 | 3,198,075 |
2017-02-16 | $27.54 | $27.66 | $27.53 | $27.64 | $23.86 | 4,880,563 |
2017-02-15 | $27.23 | $27.51 | $27.21 | $27.49 | $23.73 | 2,900,525 |
2017-02-14 | $27.45 | $27.47 | $27.32 | $27.44 | $23.69 | 2,283,499 |
2017-02-13 | $27.54 | $27.56 | $27.43 | $27.43 | $23.68 | 1,603,011 |
2017-02-10 | $27.22 | $27.35 | $27.21 | $27.31 | $23.57 | 1,478,538 |
2017-02-09 | $27.24 | $27.35 | $27.22 | $27.29 | $23.56 | 1,862,234 |
2017-02-08 | $27.07 | $27.20 | $27.02 | $27.18 | $23.46 | 3,879,627 |
2017-02-07 | $27.20 | $27.23 | $27.11 | $27.18 | $23.46 | 5,691,611 |
2017-02-06 | $27.19 | $27.27 | $27.08 | $27.22 | $23.50 | 3,865,923 |
2017-02-03 | $27.60 | $27.67 | $27.54 | $27.65 | $23.87 | 1,774,871 |
2017-02-02 | $27.63 | $27.69 | $27.53 | $27.59 | $23.82 | 1,118,986 |
2017-02-01 | $27.70 | $27.71 | $27.52 | $27.60 | $23.83 | 8,959,637 |
2017-01-31 | $27.67 | $27.69 | $27.39 | $27.51 | $23.75 | 3,973,242 |
2017-01-30 | $27.43 | $27.56 | $27.33 | $27.56 | $23.79 | 3,276,304 |
2017-01-27 | $27.80 | $27.83 | $27.73 | $27.78 | $23.98 | 1,042,873 |
2017-01-26 | $27.79 | $27.83 | $27.71 | $27.78 | $23.98 | 1,368,260 |
2017-01-25 | $27.80 | $27.94 | $27.78 | $27.91 | $24.09 | 3,413,725 |
2017-01-24 | $27.35 | $27.49 | $27.35 | $27.46 | $23.70 | 1,139,975 |
2017-01-23 | $27.30 | $27.37 | $27.23 | $27.35 | $23.61 | 1,857,879 |
2017-01-20 | $27.22 | $27.32 | $27.21 | $27.31 | $23.57 | 1,826,122 |
2017-01-19 | $27.11 | $27.14 | $27.03 | $27.12 | $23.41 | 1,688,859 |
2017-01-18 | $27.14 | $27.26 | $27.11 | $27.18 | $23.46 | 1,939,132 |
2017-01-17 | $27.16 | $27.22 | $27.12 | $27.18 | $23.46 | 6,282,742 |
2017-01-13 | $27.14 | $27.17 | $27.07 | $27.12 | $23.41 | 1,703,333 |
2017-01-12 | $27.06 | $27.09 | $26.94 | $26.99 | $23.30 | 3,330,195 |
2017-01-11 | $26.76 | $27.12 | $26.76 | $27.08 | $23.38 | 6,543,270 |
2017-01-10 | $26.88 | $26.97 | $26.81 | $26.82 | $23.15 | 3,497,335 |
2017-01-09 | $26.71 | $26.88 | $26.70 | $26.83 | $23.16 | 1,195,479 |
2017-01-06 | $26.81 | $26.93 | $26.81 | $26.86 | $23.19 | 1,278,378 |
2017-01-05 | $26.79 | $27.01 | $26.79 | $26.95 | $23.26 | 4,653,254 |
2017-01-04 | $26.51 | $26.68 | $26.51 | $26.66 | $23.01 | 2,657,894 |
2017-01-03 | $26.49 | $26.55 | $26.41 | $26.50 | $22.88 | 2,838,665 |
2016-12-30 | $26.58 | $26.67 | $26.46 | $26.48 | $22.86 | 3,084,568 |
2016-12-29 | $26.28 | $26.40 | $26.28 | $26.34 | $22.74 | 1,523,305 |
2016-12-28 | $26.24 | $26.24 | $26.11 | $26.18 | $22.60 | 2,108,605 |
2016-12-27 | $26.35 | $26.40 | $26.34 | $26.36 | $22.75 | 1,462,981 |
2016-12-23 | $26.24 | $26.33 | $26.24 | $26.31 | $22.71 | 1,279,977 |
2016-12-22 | $26.35 | $26.41 | $26.26 | $26.27 | $22.68 | 1,742,368 |
2016-12-21 | $26.28 | $26.34 | $26.26 | $26.29 | $22.69 | 2,827,592 |
2016-12-20 | $26.08 | $26.22 | $26.08 | $26.15 | $22.57 | 1,330,598 |
2016-12-19 | $26.14 | $26.25 | $26.05 | $26.06 | $22.49 | 2,280,056 |
2016-12-16 | $26.08 | $26.24 | $26.08 | $26.13 | $22.55 | 5,400,679 |
2016-12-15 | $25.90 | $26.04 | $25.88 | $26.02 | $22.45 | 4,158,669 |
2016-12-14 | $26.32 | $26.44 | $25.95 | $26.02 | $22.45 | 11,454,862 |
2016-12-13 | $26.27 | $26.45 | $26.27 | $26.34 | $22.73 | 5,876,257 |
2016-12-12 | $26.07 | $26.17 | $26.04 | $26.11 | $22.53 | 4,169,754 |
2016-12-09 | $26.01 | $26.12 | $25.96 | $26.09 | $22.51 | 6,189,278 |
2016-12-08 | $26.09 | $26.13 | $26.00 | $26.07 | $22.50 | 6,705,124 |
2016-12-07 | $25.82 | $26.27 | $25.82 | $26.16 | $22.57 | 13,290,952 |
2016-12-06 | $25.32 | $25.57 | $25.32 | $25.56 | $22.06 | 4,378,724 |
2016-12-05 | $25.13 | $25.40 | $25.12 | $25.34 | $21.87 | 3,004,781 |
2016-12-02 | $24.58 | $24.82 | $24.56 | $24.74 | $21.35 | 2,653,210 |
2016-12-01 | $24.70 | $24.72 | $24.55 | $24.68 | $21.30 | 1,836,963 |
2016-11-30 | $24.92 | $24.94 | $24.78 | $24.83 | $21.43 | 2,764,082 |
2016-11-29 | $24.67 | $24.96 | $24.66 | $24.92 | $21.50 | 1,485,617 |
2016-11-28 | $24.77 | $24.80 | $24.66 | $24.71 | $21.32 | 2,007,373 |
2016-11-25 | $24.98 | $25.00 | $24.94 | $24.97 | $21.55 | 1,725,725 |
2016-11-23 | $24.70 | $24.83 | $24.64 | $24.81 | $21.41 | 2,552,530 |
2016-11-22 | $25.09 | $25.13 | $24.97 | $25.09 | $21.65 | 2,493,542 |
2016-11-21 | $24.98 | $25.05 | $24.90 | $25.02 | $21.59 | 1,446,560 |
2016-11-18 | $24.96 | $25.00 | $24.82 | $24.86 | $21.45 | 2,036,740 |
2016-11-17 | $25.05 | $25.14 | $25.00 | $25.09 | $21.65 | 5,496,155 |
2016-11-16 | $25.04 | $25.16 | $25.00 | $25.06 | $21.63 | 5,069,245 |
2016-11-15 | $25.24 | $25.37 | $25.21 | $25.36 | $21.88 | 3,364,955 |
2016-11-14 | $25.24 | $25.32 | $25.16 | $25.24 | $21.78 | 6,913,302 |
2016-11-11 | $25.56 | $25.61 | $25.40 | $25.49 | $22.00 | 2,449,493 |
2016-11-10 | $25.62 | $25.69 | $25.34 | $25.57 | $22.07 | 5,576,048 |
2016-11-09 | $25.34 | $25.76 | $25.34 | $25.65 | $22.13 | 6,316,961 |
2016-11-08 | $25.49 | $25.71 | $25.45 | $25.64 | $22.13 | 3,527,086 |
2016-11-07 | $25.50 | $25.58 | $25.44 | $25.56 | $22.06 | 1,829,702 |
2016-11-04 | $25.21 | $25.31 | $25.13 | $25.19 | $21.74 | 2,123,915 |
2016-11-03 | $25.44 | $25.48 | $25.32 | $25.37 | $21.89 | 3,391,533 |
2016-11-02 | $25.61 | $25.66 | $25.43 | $25.51 | $22.01 | 4,986,933 |
2016-11-01 | $25.97 | $25.97 | $25.60 | $25.71 | $22.19 | 3,840,305 |
2016-10-31 | $25.83 | $25.94 | $25.75 | $25.91 | $22.36 | 2,227,243 |
2016-10-28 | $25.78 | $25.93 | $25.75 | $25.86 | $22.32 | 2,549,301 |
2016-10-27 | $25.89 | $25.91 | $25.78 | $25.80 | $22.26 | 3,075,088 |
2016-10-26 | $25.76 | $25.87 | $25.73 | $25.80 | $22.26 | 4,023,166 |
2016-10-25 | $25.90 | $25.96 | $25.82 | $25.93 | $22.38 | 1,782,474 |
2016-10-24 | $26.03 | $26.06 | $25.89 | $25.92 | $22.37 | 1,591,519 |
2016-10-21 | $25.72 | $25.84 | $25.71 | $25.84 | $22.30 | 1,601,208 |
2016-10-20 | $25.84 | $26.04 | $25.82 | $25.94 | $22.38 | 3,632,230 |
2016-10-19 | $25.90 | $25.97 | $25.87 | $25.94 | $22.38 | 1,302,906 |
2016-10-18 | $25.98 | $26.00 | $25.84 | $25.89 | $22.34 | 4,603,729 |
2016-10-17 | $25.71 | $25.75 | $25.60 | $25.67 | $22.15 | 1,789,566 |
2016-10-14 | $25.85 | $25.95 | $25.76 | $25.77 | $22.24 | 1,756,958 |
2016-10-13 | $25.43 | $25.69 | $25.36 | $25.64 | $22.13 | 5,229,133 |
2016-10-12 | $25.77 | $25.86 | $25.68 | $25.78 | $22.25 | 7,413,685 |
2016-10-11 | $26.23 | $26.25 | $25.88 | $25.97 | $22.41 | 4,218,680 |
2016-10-10 | $26.23 | $26.36 | $26.23 | $26.25 | $22.65 | 1,344,154 |
2016-10-07 | $26.19 | $26.19 | $25.88 | $26.08 | $22.51 | 2,387,269 |
2016-10-06 | $26.27 | $26.33 | $26.23 | $26.27 | $22.67 | 2,657,854 |
2016-10-05 | $26.39 | $26.43 | $26.31 | $26.39 | $22.77 | 2,481,900 |
2016-10-04 | $26.27 | $26.43 | $26.18 | $26.28 | $22.68 | 5,510,066 |
2016-10-03 | $26.14 | $26.16 | $25.99 | $26.16 | $22.57 | 3,736,878 |
2016-09-30 | $25.91 | $26.36 | $25.89 | $26.27 | $22.67 | 3,930,994 |
2016-09-29 | $26.14 | $26.22 | $25.57 | $25.69 | $22.17 | 4,202,839 |
2016-09-28 | $26.15 | $26.26 | $25.94 | $26.21 | $22.62 | 2,106,184 |
2016-09-27 | $25.62 | $25.97 | $25.61 | $25.95 | $22.39 | 5,238,682 |
2016-09-26 | $26.09 | $26.11 | $25.98 | $26.01 | $22.44 | 3,120,070 |
2016-09-23 | $26.43 | $26.52 | $26.43 | $26.44 | $22.82 | 1,454,606 |
2016-09-22 | $26.64 | $26.75 | $26.52 | $26.54 | $22.90 | 3,801,930 |
2016-09-21 | $25.89 | $26.16 | $25.80 | $26.14 | $22.56 | 3,303,527 |
2016-09-20 | $25.93 | $25.97 | $25.77 | $25.79 | $22.25 | 1,854,929 |
2016-09-19 | $25.71 | $25.81 | $25.63 | $25.68 | $22.16 | 1,732,727 |
2016-09-16 | $25.58 | $25.58 | $25.45 | $25.52 | $22.02 | 3,621,275 |
2016-09-15 | $25.87 | $26.14 | $25.78 | $26.10 | $22.52 | 2,763,444 |
2016-09-14 | $25.90 | $26.04 | $25.84 | $25.89 | $22.34 | 2,225,893 |
2016-09-13 | $26.02 | $26.10 | $25.79 | $25.90 | $22.35 | 3,262,889 |
2016-09-12 | $25.81 | $26.27 | $25.80 | $26.25 | $22.65 | 2,314,140 |
2016-09-09 | $26.41 | $26.41 | $26.05 | $26.07 | $22.50 | 3,007,105 |
2016-09-08 | $26.66 | $26.75 | $26.58 | $26.65 | $23.00 | 6,101,052 |
2016-09-07 | $26.79 | $26.88 | $26.71 | $26.79 | $23.12 | 1,485,321 |
2016-09-06 | $26.59 | $26.75 | $26.55 | $26.69 | $23.03 | 2,261,588 |
2016-09-02 | $26.48 | $26.59 | $26.35 | $26.54 | $22.90 | 2,655,454 |
2016-09-01 | $26.25 | $26.32 | $26.09 | $26.30 | $22.70 | 6,898,404 |
2016-08-31 | $26.27 | $26.34 | $26.15 | $26.21 | $22.62 | 1,463,448 |
2016-08-30 | $26.39 | $26.45 | $26.29 | $26.33 | $22.72 | 2,765,209 |
2016-08-29 | $26.09 | $26.29 | $26.09 | $26.27 | $22.67 | 4,863,985 |
2016-08-26 | $26.39 | $26.69 | $26.04 | $26.15 | $22.57 | 4,915,045 |
2016-08-25 | $26.34 | $26.41 | $26.29 | $26.33 | $22.72 | 1,489,421 |
2016-08-24 | $26.55 | $26.60 | $26.45 | $26.48 | $22.85 | 1,431,503 |
2016-08-23 | $26.64 | $26.72 | $26.55 | $26.57 | $22.93 | 1,836,850 |
2016-08-22 | $26.30 | $26.46 | $26.26 | $26.43 | $22.81 | 1,941,909 |
2016-08-19 | $26.45 | $26.57 | $26.36 | $26.56 | $22.92 | 2,360,798 |
2016-08-18 | $26.56 | $26.74 | $26.54 | $26.74 | $23.07 | 1,725,393 |
2016-08-17 | $26.42 | $26.61 | $26.30 | $26.54 | $22.90 | 5,106,377 |
2016-08-16 | $26.66 | $26.78 | $26.62 | $26.66 | $23.01 | 6,133,255 |
2016-08-15 | $26.64 | $26.71 | $26.62 | $26.63 | $22.98 | 2,594,199 |
2016-08-12 | $26.59 | $26.63 | $26.49 | $26.50 | $22.87 | 3,233,546 |
2016-08-11 | $26.53 | $26.64 | $26.48 | $26.53 | $22.89 | 3,306,824 |
2016-08-10 | $26.41 | $26.45 | $26.37 | $26.38 | $22.76 | 1,870,411 |
2016-08-09 | $25.91 | $26.36 | $25.91 | $26.27 | $22.67 | 3,904,363 |
2016-08-08 | $25.65 | $25.68 | $25.60 | $25.64 | $22.13 | 2,905,876 |
2016-08-05 | $25.35 | $25.54 | $25.32 | $25.51 | $22.01 | 2,377,605 |
2016-08-04 | $25.27 | $25.33 | $25.20 | $25.30 | $21.83 | 1,779,657 |
2016-08-03 | $25.17 | $25.29 | $25.16 | $25.29 | $21.82 | 1,741,100 |
2016-08-02 | $25.41 | $25.41 | $25.24 | $25.31 | $21.84 | 7,950,915 |
2016-08-01 | $25.56 | $25.70 | $25.49 | $25.55 | $22.05 | 2,556,498 |
2016-07-29 | $25.53 | $25.69 | $25.51 | $25.65 | $22.13 | 2,460,432 |
2016-07-28 | $25.40 | $25.45 | $25.29 | $25.42 | $21.94 | 4,903,937 |
2016-07-27 | $25.24 | $25.36 | $25.07 | $25.30 | $21.83 | 4,268,267 |
2016-07-26 | $25.00 | $25.11 | $24.94 | $25.07 | $21.63 | 5,819,045 |
2016-07-25 | $24.93 | $24.98 | $24.80 | $24.89 | $21.48 | 2,615,742 |
2016-07-22 | $24.84 | $24.87 | $24.71 | $24.78 | $21.38 | 3,301,512 |
2016-07-21 | $24.80 | $24.90 | $24.75 | $24.79 | $21.39 | 6,098,342 |
2016-07-20 | $24.74 | $24.83 | $24.69 | $24.77 | $21.37 | 2,083,069 |
2016-07-19 | $24.45 | $24.50 | $24.37 | $24.46 | $21.11 | 3,283,975 |
2016-07-18 | $24.65 | $24.86 | $24.58 | $24.74 | $21.35 | 2,988,032 |
2016-07-15 | $24.74 | $24.76 | $24.65 | $24.73 | $21.34 | 9,810,506 |
2016-07-14 | $24.82 | $24.94 | $24.79 | $24.83 | $21.43 | 8,594,421 |
2016-07-13 | $24.54 | $24.61 | $24.42 | $24.45 | $21.10 | 3,651,812 |
2016-07-12 | $24.54 | $24.59 | $24.40 | $24.41 | $21.06 | 8,831,825 |
2016-07-11 | $24.06 | $24.18 | $24.01 | $24.03 | $20.74 | 6,878,059 |
2016-07-08 | $23.61 | $23.70 | $23.55 | $23.65 | $20.41 | 9,391,920 |
2016-07-07 | $23.28 | $23.37 | $23.02 | $23.13 | $19.96 | 13,257,102 |
2016-07-06 | $23.08 | $23.32 | $22.89 | $23.30 | $20.11 | 9,277,148 |
2016-07-05 | $23.68 | $23.72 | $23.31 | $23.37 | $20.17 | 16,997,045 |
2016-07-01 | $24.20 | $24.28 | $24.12 | $24.12 | $20.81 | 22,597,988 |
2016-06-30 | $23.73 | $24.08 | $23.64 | $24.05 | $20.75 | 14,300,280 |
2016-06-29 | $23.70 | $23.75 | $23.57 | $23.71 | $20.46 | 11,630,560 |
2016-06-28 | $23.39 | $23.46 | $23.14 | $23.39 | $20.18 | 16,493,453 |
2016-06-27 | $23.01 | $23.02 | $22.51 | $22.92 | $19.78 | 11,797,154 |
2016-06-24 | $23.54 | $24.03 | $23.42 | $23.49 | $20.27 | 46,596,710 |
2016-06-23 | $25.77 | $26.11 | $25.58 | $26.04 | $22.47 | 11,615,290 |
2016-06-22 | $25.37 | $25.42 | $25.16 | $25.22 | $21.76 | 10,220,693 |
2016-06-21 | $25.70 | $25.92 | $25.54 | $25.74 | $21.68 | 6,423,723 |
2016-06-20 | $25.71 | $25.76 | $25.53 | $25.53 | $21.51 | 12,798,837 |
2016-06-17 | $24.75 | $24.97 | $24.60 | $24.93 | $21.00 | 9,295,035 |
2016-06-16 | $24.12 | $24.72 | $23.92 | $24.69 | $20.80 | 5,499,646 |
2016-06-15 | $24.58 | $24.78 | $24.51 | $24.54 | $20.67 | 5,261,783 |
2016-06-14 | $24.50 | $24.58 | $24.28 | $24.46 | $20.61 | 9,324,439 |
2016-06-13 | $24.80 | $25.04 | $24.68 | $24.75 | $20.85 | 4,954,321 |
2016-06-10 | $25.33 | $25.38 | $25.05 | $25.15 | $21.19 | 6,546,732 |
2016-06-09 | $25.98 | $26.07 | $25.92 | $26.01 | $21.91 | 3,750,229 |
2016-06-08 | $26.50 | $26.54 | $26.41 | $26.49 | $22.32 | 1,389,869 |
2016-06-07 | $26.52 | $26.58 | $26.46 | $26.47 | $22.30 | 5,065,620 |
2016-06-06 | $26.12 | $26.24 | $26.08 | $26.16 | $22.04 | 3,325,904 |
2016-06-03 | $26.06 | $26.14 | $25.89 | $26.12 | $22.00 | 3,037,584 |
2016-06-02 | $25.87 | $26.01 | $25.81 | $26.00 | $21.90 | 4,434,664 |
2016-06-01 | $25.82 | $25.99 | $25.79 | $25.96 | $21.87 | 4,077,574 |
2016-05-31 | $26.13 | $26.21 | $25.86 | $25.93 | $21.84 | 4,625,691 |
2016-05-27 | $26.04 | $26.09 | $25.93 | $26.00 | $21.90 | 1,683,940 |
2016-05-26 | $26.15 | $26.18 | $26.03 | $26.08 | $21.97 | 2,464,359 |
2016-05-25 | $25.80 | $25.92 | $25.80 | $25.85 | $21.78 | 3,973,680 |
2016-05-24 | $25.37 | $25.66 | $25.37 | $25.60 | $21.57 | 7,277,404 |
2016-05-23 | $25.12 | $25.22 | $25.10 | $25.18 | $21.21 | 6,600,887 |
2016-05-20 | $25.29 | $25.37 | $25.24 | $25.31 | $21.32 | 6,007,011 |
2016-05-19 | $25.05 | $25.13 | $24.97 | $25.10 | $21.15 | 4,761,653 |
2016-05-18 | $25.27 | $25.59 | $25.21 | $25.34 | $21.35 | 6,606,311 |
2016-05-17 | $25.53 | $25.62 | $25.30 | $25.35 | $21.36 | 4,397,057 |
2016-05-16 | $25.49 | $25.67 | $25.40 | $25.63 | $21.59 | 4,052,703 |
2016-05-13 | $25.53 | $25.68 | $25.38 | $25.45 | $21.44 | 5,230,649 |
2016-05-12 | $25.93 | $25.96 | $25.50 | $25.61 | $21.58 | 9,941,228 |
2016-05-11 | $25.89 | $26.05 | $25.82 | $25.86 | $21.79 | 8,028,590 |
2016-05-10 | $25.96 | $26.11 | $25.92 | $26.09 | $21.98 | 5,461,123 |
2016-05-09 | $25.93 | $26.00 | $25.80 | $25.82 | $21.75 | 3,773,485 |
2016-05-06 | $25.52 | $25.74 | $25.52 | $25.73 | $21.68 | 8,509,996 |
2016-05-05 | $25.55 | $25.60 | $25.47 | $25.55 | $21.52 | 6,392,656 |
2016-05-04 | $25.78 | $25.89 | $25.65 | $25.71 | $21.66 | 9,265,711 |
2016-05-03 | $26.19 | $26.21 | $26.00 | $26.04 | $21.94 | 6,226,167 |
2016-05-02 | $26.47 | $26.56 | $26.39 | $26.53 | $22.35 | 2,568,131 |
2016-04-29 | $26.31 | $26.37 | $26.14 | $26.23 | $22.10 | 7,650,910 |
2016-04-28 | $26.31 | $26.57 | $26.29 | $26.38 | $22.22 | 6,555,125 |
2016-04-27 | $26.45 | $26.62 | $26.41 | $26.57 | $22.38 | 7,737,780 |
2016-04-26 | $26.45 | $26.49 | $26.30 | $26.42 | $22.26 | 2,681,765 |
2016-04-25 | $26.33 | $26.41 | $26.25 | $26.40 | $22.24 | 6,173,026 |
2016-04-22 | $26.52 | $26.61 | $26.42 | $26.53 | $22.35 | 4,360,408 |
2016-04-21 | $26.80 | $26.83 | $26.60 | $26.67 | $22.47 | 4,064,743 |
2016-04-20 | $26.78 | $26.89 | $26.68 | $26.78 | $22.56 | 3,396,070 |
2016-04-19 | $26.66 | $26.80 | $26.64 | $26.76 | $22.54 | 3,685,441 |
2016-04-18 | $25.79 | $26.14 | $25.78 | $26.09 | $21.98 | 4,147,605 |
2016-04-15 | $25.87 | $25.90 | $25.76 | $25.80 | $21.74 | 3,391,592 |
2016-04-14 | $25.90 | $25.91 | $25.82 | $25.83 | $21.76 | 3,235,611 |
2016-04-13 | $25.69 | $25.82 | $25.64 | $25.74 | $21.68 | 2,720,693 |
2016-04-12 | $25.22 | $25.47 | $25.05 | $25.43 | $21.42 | 3,523,078 |
2016-04-11 | $25.28 | $25.41 | $25.11 | $25.11 | $21.15 | 2,921,821 |
2016-04-08 | $25.10 | $25.14 | $24.94 | $25.02 | $21.08 | 10,829,926 |
2016-04-07 | $24.85 | $24.89 | $24.53 | $24.60 | $20.72 | 9,828,907 |
2016-04-06 | $24.76 | $25.16 | $24.76 | $25.15 | $21.19 | 2,705,638 |
2016-04-05 | $24.89 | $24.94 | $24.78 | $24.80 | $20.89 | 3,265,447 |
2016-04-04 | $25.55 | $25.61 | $25.38 | $25.40 | $21.40 | 4,828,469 |
2016-04-01 | $25.21 | $25.55 | $25.17 | $25.52 | $21.50 | 5,742,335 |
2016-03-31 | $25.89 | $25.98 | $25.73 | $25.73 | $21.68 | 4,347,704 |
2016-03-30 | $25.96 | $26.11 | $25.88 | $25.93 | $21.84 | 4,455,388 |
2016-03-29 | $25.09 | $25.59 | $25.08 | $25.59 | $21.56 | 3,383,786 |
2016-03-28 | $25.31 | $25.32 | $25.18 | $25.24 | $21.26 | 1,912,042 |
2016-03-24 | $25.09 | $25.22 | $25.05 | $25.17 | $21.20 | 2,306,824 |
2016-03-23 | $25.65 | $25.65 | $25.39 | $25.43 | $21.42 | 3,425,912 |
2016-03-22 | $25.29 | $25.58 | $25.27 | $25.52 | $21.50 | 3,595,993 |
2016-03-21 | $25.48 | $25.60 | $25.42 | $25.52 | $21.50 | 6,034,977 |
2016-03-18 | $25.49 | $25.61 | $25.45 | $25.55 | $21.52 | 8,096,033 |
2016-03-17 | $25.37 | $25.54 | $25.27 | $25.51 | $21.49 | 4,881,932 |
2016-03-16 | $25.08 | $25.57 | $25.08 | $25.52 | $21.50 | 4,877,159 |
2016-03-15 | $25.08 | $25.15 | $25.01 | $25.13 | $21.17 | 2,914,769 |
2016-03-14 | $25.21 | $25.31 | $25.14 | $25.24 | $21.26 | 3,916,090 |
2016-03-11 | $24.84 | $25.13 | $24.81 | $25.11 | $21.15 | 9,918,127 |
2016-03-10 | $24.63 | $24.87 | $24.02 | $24.25 | $20.43 | 24,498,238 |
2016-03-09 | $24.41 | $24.44 | $24.28 | $24.34 | $20.51 | 4,830,745 |
2016-03-08 | $24.49 | $24.50 | $24.24 | $24.24 | $20.42 | 3,946,103 |
2016-03-07 | $24.26 | $24.59 | $24.24 | $24.49 | $20.63 | 8,483,451 |
2016-03-04 | $24.57 | $24.70 | $24.52 | $24.56 | $20.69 | 6,234,365 |
2016-03-03 | $24.25 | $24.47 | $24.20 | $24.46 | $20.61 | 3,127,289 |
2016-03-02 | $24.05 | $24.23 | $23.98 | $24.22 | $20.40 | 4,342,315 |
2016-03-01 | $23.91 | $24.26 | $23.86 | $24.24 | $20.42 | 5,026,908 |
2016-02-29 | $23.48 | $23.58 | $23.34 | $23.36 | $19.68 | 4,084,979 |
2016-02-26 | $23.82 | $23.85 | $23.61 | $23.65 | $19.92 | 4,033,885 |
2016-02-25 | $23.53 | $23.66 | $23.40 | $23.66 | $19.93 | 3,977,041 |
2016-02-24 | $23.10 | $23.42 | $22.99 | $23.40 | $19.71 | 7,371,034 |
2016-02-23 | $23.95 | $23.98 | $23.66 | $23.70 | $19.97 | 3,931,282 |
2016-02-22 | $24.03 | $24.17 | $24.03 | $24.14 | $20.34 | 2,844,877 |
2016-02-19 | $23.76 | $23.93 | $23.68 | $23.89 | $20.13 | 5,012,214 |
2016-02-18 | $24.12 | $24.12 | $23.91 | $23.97 | $20.19 | 9,388,144 |
2016-02-17 | $23.70 | $24.00 | $23.70 | $23.94 | $20.17 | 7,225,336 |
2016-02-16 | $23.38 | $23.44 | $23.15 | $23.44 | $19.75 | 3,517,987 |
2016-02-12 | $22.93 | $23.13 | $22.79 | $23.12 | $19.48 | 11,672,310 |
2016-02-11 | $22.93 | $22.96 | $22.69 | $22.87 | $19.27 | 16,210,647 |
2016-02-10 | $23.24 | $23.32 | $23.01 | $23.04 | $19.41 | 9,710,924 |
2016-02-09 | $22.67 | $23.10 | $22.67 | $22.97 | $19.35 | 12,013,995 |
2016-02-08 | $22.97 | $23.09 | $22.82 | $23.01 | $19.38 | 11,590,429 |
2016-02-05 | $23.97 | $24.02 | $23.52 | $23.60 | $19.88 | 5,300,398 |
2016-02-04 | $23.87 | $24.18 | $23.79 | $24.06 | $20.27 | 12,475,039 |
2016-02-03 | $23.98 | $24.16 | $23.63 | $24.15 | $20.35 | 9,056,472 |
2016-02-02 | $24.00 | $24.02 | $23.65 | $23.70 | $19.97 | 8,097,027 |
2016-02-01 | $24.10 | $24.37 | $24.02 | $24.31 | $20.48 | 4,262,570 |
2016-01-29 | $24.06 | $24.34 | $24.02 | $24.33 | $20.50 | 6,935,019 |
2016-01-28 | $24.34 | $24.38 | $23.95 | $24.16 | $20.35 | 5,461,742 |
2016-01-27 | $24.34 | $24.61 | $24.19 | $24.26 | $20.44 | 13,096,636 |
2016-01-26 | $24.12 | $24.44 | $24.12 | $24.43 | $20.58 | 4,873,282 |
2016-01-25 | $24.07 | $24.18 | $23.94 | $23.97 | $20.19 | 5,688,191 |
2016-01-22 | $24.13 | $24.25 | $24.04 | $24.18 | $20.37 | 14,453,609 |
2016-01-21 | $23.49 | $23.85 | $23.28 | $23.73 | $19.99 | 8,377,107 |
2016-01-20 | $23.54 | $23.59 | $23.06 | $23.49 | $19.79 | 7,753,132 |
2016-01-19 | $24.00 | $24.10 | $23.74 | $23.92 | $20.15 | 7,828,186 |
2016-01-15 | $23.67 | $23.90 | $23.52 | $23.63 | $19.91 | 11,227,151 |
2016-01-14 | $24.30 | $24.63 | $24.12 | $24.53 | $20.67 | 11,884,911 |
2016-01-13 | $24.85 | $24.90 | $24.17 | $24.25 | $20.43 | 6,576,756 |
2016-01-12 | $24.89 | $24.94 | $24.62 | $24.87 | $20.95 | 9,033,209 |
2016-01-11 | $24.68 | $24.69 | $24.29 | $24.48 | $20.62 | 7,908,422 |
2016-01-08 | $24.84 | $24.87 | $24.24 | $24.29 | $20.46 | 6,369,021 |
2016-01-07 | $24.53 | $24.80 | $24.47 | $24.53 | $20.67 | 13,044,365 |
2016-01-06 | $24.79 | $25.09 | $24.74 | $25.03 | $21.09 | 7,372,812 |
2016-01-05 | $25.31 | $25.37 | $25.09 | $25.32 | $21.33 | 8,073,686 |
2016-01-04 | $25.60 | $25.63 | $25.23 | $25.56 | $21.53 | 5,939,410 |
2015-12-31 | $26.43 | $26.48 | $26.17 | $26.19 | $22.06 | 6,730,065 |
2015-12-30 | $26.76 | $26.78 | $26.60 | $26.62 | $22.43 | 2,443,660 |
2015-12-29 | $26.90 | $27.08 | $26.87 | $27.04 | $22.78 | 2,008,903 |
2015-12-28 | $26.71 | $26.77 | $26.58 | $26.73 | $22.52 | 1,857,196 |
2015-12-24 | $26.78 | $26.86 | $26.77 | $26.79 | $22.57 | 890,460 |
2015-12-23 | $26.51 | $26.79 | $26.51 | $26.79 | $22.57 | 2,387,691 |
2015-12-22 | $26.29 | $26.41 | $26.15 | $26.38 | $22.22 | 5,846,116 |
2015-12-21 | $26.55 | $26.58 | $26.12 | $26.27 | $22.13 | 3,632,492 |
2015-12-18 | $26.21 | $26.28 | $26.07 | $26.09 | $21.98 | 7,442,214 |
2015-12-17 | $26.68 | $26.70 | $26.38 | $26.40 | $22.24 | 6,214,057 |
2015-12-16 | $26.28 | $26.57 | $26.09 | $26.48 | $22.31 | 8,976,471 |
2015-12-15 | $26.08 | $26.17 | $25.94 | $26.04 | $21.94 | 7,228,772 |
2015-12-14 | $25.85 | $25.92 | $25.51 | $25.75 | $21.69 | 8,439,646 |
2015-12-11 | $25.97 | $26.03 | $25.76 | $25.78 | $21.72 | 6,003,862 |
2015-12-10 | $26.47 | $26.59 | $26.37 | $26.41 | $22.25 | 2,572,644 |
2015-12-09 | $26.51 | $26.73 | $26.22 | $26.40 | $22.24 | 6,569,058 |
2015-12-08 | $26.50 | $26.61 | $26.37 | $26.52 | $22.34 | 3,171,690 |
2015-12-07 | $26.97 | $27.02 | $26.83 | $26.99 | $22.74 | 4,887,056 |
2015-12-04 | $26.58 | $26.97 | $26.57 | $26.93 | $22.69 | 6,132,241 |
2015-12-03 | $26.92 | $26.95 | $26.53 | $26.67 | $22.47 | 20,359,015 |
2015-12-02 | $26.99 | $27.05 | $26.78 | $26.83 | $22.60 | 9,061,859 |
2015-12-01 | $27.36 | $27.37 | $27.12 | $27.27 | $22.97 | 9,705,858 |
2015-11-30 | $27.33 | $27.38 | $27.24 | $27.25 | $22.96 | 4,826,450 |
2015-11-27 | $27.12 | $27.21 | $27.11 | $27.17 | $22.89 | 1,955,411 |
2015-11-25 | $26.78 | $26.99 | $26.75 | $26.89 | $22.65 | 2,557,639 |
2015-11-24 | $26.40 | $26.58 | $26.33 | $26.54 | $22.36 | 2,705,386 |
2015-11-23 | $26.80 | $26.86 | $26.62 | $26.72 | $22.51 | 2,895,812 |
2015-11-20 | $27.07 | $27.11 | $26.84 | $26.86 | $22.63 | 6,499,346 |
2015-11-19 | $26.97 | $27.12 | $26.93 | $26.98 | $22.73 | 4,687,889 |
2015-11-18 | $26.56 | $26.74 | $26.47 | $26.70 | $22.49 | 4,218,919 |
2015-11-17 | $26.45 | $26.56 | $26.32 | $26.38 | $22.22 | 8,315,909 |
2015-11-16 | $26.08 | $26.27 | $26.03 | $26.26 | $22.12 | 3,599,095 |
2015-11-13 | $26.12 | $26.16 | $25.92 | $26.05 | $21.95 | 3,428,532 |
2015-11-12 | $26.31 | $26.52 | $26.25 | $26.31 | $22.17 | 5,284,187 |
2015-11-11 | $26.62 | $26.65 | $26.43 | $26.49 | $22.32 | 3,520,610 |
2015-11-10 | $26.29 | $26.45 | $26.23 | $26.41 | $22.25 | 3,563,868 |
2015-11-09 | $26.72 | $26.73 | $26.37 | $26.48 | $22.31 | 3,830,778 |
2015-11-06 | $26.87 | $26.95 | $26.70 | $26.92 | $22.68 | 2,597,379 |
2015-11-05 | $27.01 | $27.05 | $26.79 | $26.91 | $22.67 | 2,773,293 |
2015-11-04 | $27.06 | $27.07 | $26.72 | $26.85 | $22.62 | 3,717,975 |
2015-11-03 | $27.25 | $27.40 | $27.16 | $27.33 | $23.02 | 2,563,278 |
2015-11-02 | $27.53 | $27.59 | $27.47 | $27.52 | $23.18 | 2,564,282 |
2015-10-30 | $27.11 | $27.30 | $27.08 | $27.11 | $22.84 | 3,890,074 |
2015-10-29 | $26.94 | $27.07 | $26.88 | $27.05 | $22.79 | 2,539,553 |
2015-10-28 | $27.15 | $27.42 | $26.85 | $27.13 | $22.86 | 8,465,404 |
2015-10-27 | $27.02 | $27.07 | $26.86 | $26.93 | $22.69 | 1,813,362 |
2015-10-26 | $27.24 | $27.27 | $27.11 | $27.20 | $22.91 | 1,076,940 |
2015-10-23 | $27.15 | $27.25 | $27.04 | $27.20 | $22.91 | 4,356,883 |
2015-10-22 | $26.52 | $26.86 | $26.51 | $26.75 | $22.54 | 6,187,176 |
2015-10-21 | $26.53 | $26.59 | $26.33 | $26.33 | $22.18 | 1,681,777 |
2015-10-20 | $26.26 | $26.33 | $26.23 | $26.26 | $22.12 | 1,366,082 |
2015-10-19 | $26.28 | $26.30 | $26.19 | $26.27 | $22.13 | 2,983,402 |
2015-10-16 | $26.17 | $26.28 | $26.12 | $26.24 | $22.11 | 1,106,749 |
2015-10-15 | $26.16 | $26.38 | $26.13 | $26.36 | $22.21 | 1,540,509 |
2015-10-14 | $26.08 | $26.18 | $25.93 | $26.05 | $21.95 | 1,550,157 |
2015-10-13 | $25.89 | $26.18 | $25.88 | $26.00 | $21.90 | 5,382,677 |
2015-10-12 | $26.22 | $26.33 | $26.19 | $26.24 | $22.11 | 1,650,420 |
2015-10-09 | $26.23 | $26.28 | $26.13 | $26.26 | $22.12 | 5,412,313 |
2015-10-08 | $25.71 | $26.06 | $25.69 | $26.04 | $21.94 | 4,236,436 |
2015-10-07 | $25.81 | $25.92 | $25.62 | $25.81 | $21.74 | 2,302,012 |
2015-10-06 | $25.39 | $25.60 | $25.37 | $25.50 | $21.48 | 2,583,105 |
2015-10-05 | $25.23 | $25.33 | $25.14 | $25.29 | $21.31 | 1,910,563 |
2015-10-02 | $24.46 | $24.86 | $24.32 | $24.86 | $20.94 | 3,200,355 |
2015-10-01 | $24.62 | $24.67 | $24.27 | $24.53 | $20.67 | 15,412,417 |
2015-09-30 | $24.86 | $24.91 | $24.54 | $24.74 | $20.84 | 7,969,615 |
2015-09-29 | $24.29 | $24.46 | $24.17 | $24.42 | $20.57 | 4,664,472 |
2015-09-28 | $24.48 | $24.48 | $24.30 | $24.33 | $20.50 | 4,931,250 |
2015-09-25 | $24.81 | $24.93 | $24.60 | $24.70 | $20.81 | 6,935,236 |
2015-09-24 | $24.35 | $24.62 | $24.22 | $24.56 | $20.69 | 14,325,946 |
2015-09-23 | $24.74 | $24.82 | $24.50 | $24.61 | $20.73 | 12,731,614 |
2015-09-22 | $24.70 | $24.77 | $24.42 | $24.60 | $20.72 | 5,743,055 |
2015-09-21 | $25.63 | $25.70 | $25.44 | $25.57 | $21.54 | 2,988,727 |
2015-09-18 | $25.94 | $26.06 | $25.73 | $25.76 | $21.70 | 5,446,917 |
2015-09-17 | $26.57 | $26.94 | $26.49 | $26.74 | $22.53 | 10,535,026 |
2015-09-16 | $26.44 | $26.57 | $26.33 | $26.57 | $22.38 | 2,063,697 |
2015-09-15 | $26.33 | $26.49 | $26.27 | $26.47 | $22.30 | 3,515,348 |
2015-09-14 | $26.31 | $26.42 | $26.20 | $26.35 | $22.20 | 2,586,697 |
2015-09-11 | $26.23 | $26.49 | $26.21 | $26.48 | $22.31 | 3,815,047 |
2015-09-10 | $26.22 | $26.57 | $26.17 | $26.48 | $22.31 | 3,643,054 |
2015-09-09 | $26.67 | $26.68 | $26.09 | $26.12 | $22.00 | 3,048,334 |
2015-09-08 | $26.42 | $26.53 | $26.26 | $26.50 | $22.33 | 5,013,284 |
2015-09-04 | $25.59 | $25.69 | $25.46 | $25.58 | $21.55 | 4,704,023 |
2015-09-03 | $26.22 | $26.42 | $26.07 | $26.13 | $22.01 | 5,573,582 |
2015-09-02 | $26.03 | $26.06 | $25.81 | $26.05 | $21.95 | 4,540,342 |
2015-09-01 | $25.84 | $25.88 | $25.62 | $25.70 | $21.65 | 4,773,193 |
2015-08-31 | $26.29 | $26.45 | $26.17 | $26.34 | $22.19 | 8,330,627 |
2015-08-28 | $26.37 | $26.45 | $26.24 | $26.36 | $22.21 | 3,505,740 |
2015-08-27 | $26.54 | $26.70 | $26.39 | $26.64 | $22.44 | 9,828,805 |
2015-08-26 | $26.41 | $26.48 | $25.88 | $26.48 | $22.31 | 11,421,548 |
2015-08-25 | $26.59 | $26.60 | $25.73 | $25.81 | $21.74 | 11,951,956 |
2015-08-24 | $25.56 | $26.28 | $25.03 | $25.63 | $21.59 | 20,636,815 |
2015-08-21 | $26.54 | $26.78 | $25.95 | $26.01 | $21.91 | 14,369,315 |
2015-08-20 | $27.04 | $27.05 | $26.43 | $26.46 | $22.29 | 9,605,110 |
2015-08-19 | $27.15 | $27.35 | $27.02 | $27.21 | $22.92 | 12,362,697 |
2015-08-18 | $27.61 | $27.64 | $27.44 | $27.50 | $23.17 | 4,347,094 |
2015-08-17 | $27.60 | $27.82 | $27.54 | $27.81 | $23.43 | 14,334,742 |
2015-08-14 | $27.98 | $28.12 | $27.89 | $28.07 | $23.65 | 8,624,898 |
2015-08-13 | $28.01 | $28.11 | $27.95 | $28.01 | $23.60 | 6,823,080 |
iShares MSCI Germany ETF (EWG) News Headlines
Thursday’s big stock stories: What’s likely to move the market in the next trading session
The Dow Industrials ended a four-day winning run on Wednesday, as a soft private payrolls report dented sentiment. Here's what's on CNBC's radar Thur…
cnbc.com June 4, 2025Recent iShares MSCI Germany ETF (EWG) News
Similar Companies to iShares MSCI Germany ETF (EWG) 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 | -- | -- | -- |