iShares MSCI Italy ETF (EWI) Exchange: NYSE ARCA
Data as of May 2, 2025
$42.13 ($0.37) 0.89%
iShares MSCI Italy ETF - Daily Information
Click for more stock information on iShares MSCI Italy ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $42.00 |
Previous Close | $42.13 |
High | $42.39 |
Low | $41.88 |
Adjusted Open | $42.00 |
Previous Adjusted Close | $42.13 |
Adjusted High | $42.39 |
Adjusted Low | $41.88 |
About iShares MSCI Italy ETF (EWI)
The Fund seeks to track the investment results of the MSCI Italy 25/50 Index (the “Underlying Index”), which primarily consists of stocks traded on the Milan Stock Exchange. The Underlying Index is a free float-adjusted market capitalization-weighted index with a capping methodology applied to issuer weights so that no single issuer exceeds 25% of the Underlying Index weight, and all issuers with a weight above 5% do not cumulatively exceed 50% of the Underlying Index weight. 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 financials and utilities 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 Italy ETF (EWI)
Historical Stock Data for iShares MSCI Italy ETF (EWI)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-17 | $42.00 | $42.39 | $41.88 | $42.13 | $42.13 | 788,783 |
2025-04-16 | $41.68 | $42.18 | $41.60 | $41.76 | $41.76 | 608,379 |
2025-04-15 | $41.60 | $41.72 | $41.42 | $41.54 | $41.54 | 563,764 |
2025-04-14 | $40.67 | $41.07 | $40.48 | $40.92 | $40.92 | 566,196 |
2025-04-11 | $39.67 | $40.60 | $39.54 | $40.53 | $40.53 | 583,892 |
2025-04-10 | $39.62 | $39.84 | $38.71 | $39.66 | $39.66 | 1,114,107 |
2025-04-09 | $37.14 | $40.51 | $36.97 | $40.22 | $40.22 | 1,110,653 |
2025-04-08 | $38.13 | $38.18 | $36.20 | $36.60 | $36.60 | 1,233,256 |
2025-04-07 | $36.84 | $38.42 | $36.59 | $37.06 | $37.06 | 1,108,237 |
2025-04-04 | $39.61 | $39.73 | $38.45 | $38.49 | $38.49 | 1,349,831 |
2025-04-03 | $42.47 | $42.52 | $41.74 | $41.77 | $41.77 | 550,984 |
2025-04-02 | $42.17 | $42.75 | $42.15 | $42.66 | $42.66 | 1,613,550 |
2025-04-01 | $42.51 | $42.66 | $42.23 | $42.46 | $42.46 | 497,689 |
2025-03-31 | $42.10 | $42.38 | $41.94 | $42.32 | $42.32 | 738,153 |
2025-03-28 | $42.98 | $43.02 | $42.67 | $42.80 | $42.80 | 1,019,459 |
2025-03-27 | $42.72 | $43.12 | $42.69 | $43.07 | $43.07 | 301,624 |
2025-03-26 | $42.99 | $43.20 | $42.51 | $42.61 | $42.61 | 571,835 |
2025-03-25 | $43.36 | $43.45 | $43.20 | $43.42 | $43.42 | 201,263 |
2025-03-24 | $42.91 | $43.07 | $42.79 | $42.98 | $42.98 | 1,737,065 |
2025-03-21 | $42.90 | $43.07 | $42.82 | $42.95 | $42.95 | 282,895 |
2025-03-20 | $42.99 | $43.32 | $42.94 | $43.26 | $43.26 | 496,655 |
2025-03-19 | $43.74 | $44.16 | $43.69 | $43.99 | $43.99 | 391,432 |
2025-03-18 | $43.79 | $43.99 | $43.64 | $43.92 | $43.92 | 478,984 |
2025-03-17 | $43.12 | $43.60 | $43.12 | $43.53 | $43.53 | 384,412 |
2025-03-14 | $42.66 | $43.06 | $42.55 | $43.03 | $43.03 | 422,736 |
2025-03-13 | $42.13 | $42.20 | $41.90 | $41.94 | $41.94 | 905,952 |
2025-03-12 | $42.48 | $42.63 | $42.22 | $42.50 | $42.50 | 658,930 |
2025-03-11 | $42.32 | $42.47 | $41.75 | $42.27 | $42.27 | 827,342 |
2025-03-10 | $42.35 | $42.54 | $41.82 | $42.15 | $42.15 | 864,765 |
2025-03-07 | $42.44 | $42.91 | $42.44 | $42.85 | $42.85 | 596,128 |
2025-03-06 | $42.40 | $42.79 | $42.13 | $42.27 | $42.27 | 589,743 |
2025-03-05 | $42.10 | $42.77 | $42.10 | $42.69 | $42.69 | 1,047,227 |
2025-03-04 | $40.82 | $41.69 | $40.33 | $41.28 | $41.28 | 956,436 |
2025-03-03 | $41.80 | $41.96 | $41.15 | $41.31 | $41.31 | 917,403 |
2025-02-28 | $40.88 | $41.02 | $40.42 | $40.80 | $40.80 | 688,347 |
2025-02-27 | $40.87 | $40.93 | $40.57 | $40.61 | $40.61 | 377,044 |
2025-02-26 | $41.68 | $41.90 | $41.24 | $41.27 | $41.27 | 788,142 |
2025-02-25 | $41.44 | $41.56 | $41.15 | $41.47 | $41.47 | 327,807 |
2025-02-24 | $40.88 | $40.96 | $40.64 | $40.79 | $40.79 | 268,316 |
2025-02-21 | $40.83 | $40.83 | $40.48 | $40.60 | $40.60 | 261,022 |
2025-02-20 | $40.73 | $40.83 | $40.53 | $40.83 | $40.83 | 145,870 |
2025-02-19 | $40.77 | $40.80 | $40.46 | $40.57 | $40.57 | 398,106 |
2025-02-18 | $41.01 | $41.13 | $40.92 | $41.09 | $41.09 | 167,722 |
2025-02-14 | $40.63 | $40.73 | $40.48 | $40.59 | $40.59 | 175,120 |
2025-02-13 | $39.95 | $40.27 | $39.85 | $40.22 | $40.22 | 713,310 |
2025-02-12 | $39.67 | $40.06 | $39.57 | $39.95 | $39.95 | 460,706 |
2025-02-11 | $39.33 | $39.80 | $39.29 | $39.77 | $39.77 | 1,005,198 |
2025-02-10 | $39.01 | $39.21 | $38.93 | $39.20 | $39.20 | 161,149 |
2025-02-07 | $39.25 | $39.29 | $38.86 | $38.93 | $38.93 | 453,313 |
2025-02-06 | $39.12 | $39.32 | $39.12 | $39.28 | $39.28 | 322,830 |
2025-02-05 | $38.95 | $39.04 | $38.84 | $39.00 | $39.00 | 221,763 |
2025-02-04 | $38.51 | $38.93 | $38.51 | $38.87 | $38.87 | 439,226 |
2025-02-03 | $37.86 | $38.38 | $37.68 | $38.03 | $38.03 | 910,220 |
2025-01-31 | $38.72 | $39.02 | $38.44 | $38.55 | $38.55 | 707,413 |
2025-01-30 | $38.92 | $39.05 | $38.66 | $38.83 | $38.83 | 230,371 |
2025-01-29 | $38.47 | $38.70 | $38.45 | $38.60 | $38.60 | 204,850 |
2025-01-28 | $38.73 | $38.73 | $38.29 | $38.60 | $38.60 | 686,732 |
2025-01-27 | $38.73 | $38.87 | $38.69 | $38.86 | $38.86 | 245,960 |
2025-01-24 | $38.64 | $38.80 | $38.61 | $38.70 | $38.70 | 108,975 |
2025-01-23 | $38.18 | $38.42 | $38.06 | $38.40 | $38.40 | 179,402 |
2025-01-22 | $38.10 | $38.12 | $37.87 | $37.87 | $37.87 | 165,390 |
2025-01-21 | $38.07 | $38.29 | $37.98 | $38.29 | $38.29 | 554,596 |
2025-01-17 | $37.71 | $37.97 | $37.69 | $37.77 | $37.77 | 195,266 |
2025-01-16 | $37.42 | $37.52 | $37.29 | $37.44 | $37.44 | 215,336 |
2025-01-15 | $37.22 | $37.29 | $37.06 | $37.25 | $37.25 | 303,165 |
2025-01-14 | $36.56 | $36.77 | $36.48 | $36.68 | $36.68 | 282,224 |
2025-01-13 | $35.93 | $36.22 | $35.90 | $36.20 | $36.20 | 195,763 |
2025-01-10 | $36.83 | $36.84 | $36.38 | $36.50 | $36.50 | 295,283 |
2025-01-08 | $36.46 | $36.73 | $36.34 | $36.68 | $36.68 | 302,009 |
2025-01-07 | $36.69 | $36.71 | $36.39 | $36.48 | $36.48 | 363,419 |
2025-01-06 | $36.21 | $36.59 | $36.17 | $36.33 | $36.33 | 302,670 |
2025-01-03 | $35.73 | $35.74 | $35.49 | $35.67 | $35.67 | 309,358 |
2025-01-02 | $35.78 | $35.80 | $35.52 | $35.55 | $35.55 | 445,859 |
2024-12-31 | $36.21 | $36.21 | $35.90 | $35.97 | $35.97 | 530,223 |
2024-12-30 | $36.04 | $36.12 | $35.83 | $35.98 | $35.98 | 334,676 |
2024-12-27 | $35.94 | $36.10 | $35.85 | $36.03 | $36.03 | 343,093 |
2024-12-26 | $36.05 | $36.29 | $35.99 | $36.20 | $36.20 | 257,890 |
2024-12-24 | $35.86 | $36.08 | $35.69 | $36.08 | $36.08 | 153,381 |
2024-12-23 | $35.58 | $35.81 | $35.46 | $35.76 | $35.76 | 198,529 |
2024-12-20 | $35.22 | $35.82 | $35.20 | $35.60 | $35.60 | 375,501 |
2024-12-19 | $35.79 | $35.81 | $35.44 | $35.52 | $35.52 | 273,128 |
2024-12-18 | $36.50 | $36.65 | $35.59 | $35.63 | $35.63 | 449,991 |
2024-12-17 | $36.57 | $36.64 | $36.46 | $36.50 | $36.50 | 257,527 |
2024-12-16 | $37.48 | $37.61 | $37.39 | $37.47 | $36.90 | 217,121 |
2024-12-13 | $37.75 | $37.75 | $37.55 | $37.65 | $37.65 | 84,849 |
2024-12-12 | $37.56 | $37.78 | $37.43 | $37.45 | $37.45 | 86,236 |
2024-12-11 | $37.48 | $37.58 | $37.34 | $37.56 | $37.56 | 136,981 |
2024-12-10 | $37.47 | $37.48 | $37.31 | $37.38 | $37.38 | 76,175 |
2024-12-09 | $37.79 | $37.80 | $37.36 | $37.38 | $37.38 | 108,631 |
2024-12-06 | $37.90 | $37.90 | $37.64 | $37.76 | $37.76 | 262,790 |
2024-12-05 | $37.44 | $37.66 | $37.44 | $37.62 | $37.62 | 287,508 |
2024-12-04 | $36.91 | $36.98 | $36.72 | $36.79 | $36.79 | 145,726 |
2024-12-03 | $36.57 | $36.70 | $36.47 | $36.65 | $36.65 | 555,810 |
2024-12-02 | $36.17 | $36.27 | $35.84 | $36.25 | $36.25 | 329,860 |
2024-11-29 | $36.03 | $36.34 | $36.03 | $36.34 | $36.34 | 247,030 |
2024-11-27 | $35.87 | $36.07 | $35.84 | $35.99 | $35.99 | 211,032 |
2024-11-26 | $36.05 | $36.05 | $35.65 | $35.73 | $35.73 | 439,000 |
2024-11-25 | $36.22 | $36.25 | $35.95 | $36.03 | $36.03 | 166,870 |
2024-11-22 | $35.71 | $36.05 | $35.69 | $36.00 | $36.00 | 137,310 |
2024-11-21 | $35.92 | $36.05 | $35.81 | $35.96 | $35.96 | 265,997 |
2024-11-20 | $36.14 | $36.23 | $35.90 | $36.18 | $36.18 | 362,308 |
2024-11-19 | $35.82 | $36.34 | $35.76 | $36.32 | $36.32 | 636,196 |
2024-11-18 | $36.37 | $36.69 | $36.34 | $36.66 | $36.66 | 341,824 |
2024-11-15 | $36.69 | $36.72 | $36.52 | $36.56 | $36.56 | 265,416 |
2024-11-14 | $36.69 | $36.89 | $36.55 | $36.58 | $36.58 | 300,652 |
2024-11-13 | $36.35 | $36.38 | $35.98 | $36.23 | $36.23 | 213,532 |
2024-11-12 | $36.65 | $36.68 | $36.08 | $36.26 | $36.26 | 231,796 |
2024-11-11 | $37.19 | $37.30 | $37.16 | $37.18 | $37.18 | 190,059 |
2024-11-08 | $37.10 | $37.14 | $36.87 | $37.03 | $37.03 | 154,730 |
2024-11-07 | $37.47 | $37.60 | $37.23 | $37.40 | $37.40 | 392,016 |
2024-11-06 | $37.20 | $37.24 | $36.90 | $37.19 | $37.19 | 522,544 |
2024-11-05 | $38.20 | $38.34 | $38.10 | $38.28 | $38.28 | 255,987 |
2024-11-04 | $38.44 | $38.55 | $38.20 | $38.21 | $38.21 | 245,722 |
2024-11-01 | $38.38 | $38.43 | $38.17 | $38.21 | $38.21 | 672,646 |
2024-10-31 | $38.11 | $38.11 | $37.66 | $38.02 | $38.02 | 192,977 |
2024-10-30 | $38.00 | $38.26 | $37.98 | $38.12 | $38.12 | 202,648 |
2024-10-29 | $38.57 | $38.65 | $38.39 | $38.42 | $38.42 | 542,051 |
2024-10-28 | $38.50 | $38.75 | $38.42 | $38.71 | $38.71 | 454,013 |
2024-10-25 | $38.49 | $38.52 | $38.23 | $38.30 | $38.30 | 957,028 |
2024-10-24 | $38.52 | $38.53 | $38.23 | $38.40 | $38.40 | 2,671,345 |
2024-10-23 | $38.23 | $38.36 | $38.10 | $38.29 | $38.29 | 941,201 |
2024-10-22 | $38.34 | $38.45 | $38.31 | $38.36 | $38.36 | 511,599 |
2024-10-21 | $39.00 | $39.02 | $38.74 | $38.86 | $38.86 | 296,306 |
2024-10-18 | $39.02 | $39.20 | $38.95 | $39.19 | $39.19 | 168,219 |
2024-10-17 | $38.88 | $38.93 | $38.77 | $38.88 | $38.88 | 1,702,789 |
2024-10-16 | $38.48 | $38.62 | $38.48 | $38.52 | $38.52 | 317,645 |
2024-10-15 | $38.57 | $38.63 | $38.23 | $38.23 | $38.23 | 734,904 |
2024-10-14 | $38.47 | $38.69 | $38.44 | $38.68 | $38.68 | 151,949 |
2024-10-11 | $38.06 | $38.33 | $38.06 | $38.33 | $38.33 | 95,500 |
2024-10-10 | $38.05 | $38.05 | $37.85 | $38.03 | $38.03 | 144,665 |
2024-10-09 | $37.74 | $38.01 | $37.74 | $37.93 | $37.93 | 129,239 |
2024-10-08 | $37.95 | $37.95 | $37.78 | $37.94 | $37.94 | 117,357 |
2024-10-07 | $37.93 | $37.97 | $37.71 | $37.84 | $37.84 | 157,986 |
2024-10-04 | $37.58 | $37.83 | $37.55 | $37.82 | $37.82 | 283,127 |
2024-10-03 | $37.51 | $37.62 | $37.35 | $37.48 | $37.48 | 596,366 |
2024-10-02 | $38.04 | $38.15 | $37.87 | $38.06 | $38.06 | 380,104 |
2024-10-01 | $38.72 | $38.72 | $38.11 | $38.26 | $38.26 | 474,498 |
2024-09-30 | $39.12 | $39.14 | $38.76 | $38.96 | $38.96 | 1,375,905 |
2024-09-27 | $39.52 | $39.63 | $39.36 | $39.44 | $39.44 | 111,263 |
2024-09-26 | $39.20 | $39.43 | $39.06 | $39.33 | $39.33 | 177,301 |
2024-09-25 | $38.88 | $38.88 | $38.44 | $38.44 | $38.44 | 724,641 |
2024-09-24 | $38.52 | $38.68 | $38.47 | $38.67 | $38.67 | 118,462 |
2024-09-23 | $38.43 | $38.51 | $38.33 | $38.38 | $38.38 | 136,532 |
2024-09-20 | $38.70 | $38.71 | $38.42 | $38.58 | $38.58 | 196,584 |
2024-09-19 | $38.60 | $38.91 | $38.46 | $38.78 | $38.78 | 255,026 |
2024-09-18 | $38.46 | $38.78 | $38.23 | $38.31 | $38.31 | 412,362 |
2024-09-17 | $38.54 | $38.59 | $38.31 | $38.44 | $38.44 | 859,915 |
2024-09-16 | $38.20 | $38.45 | $38.12 | $38.45 | $38.45 | 103,498 |
2024-09-13 | $38.07 | $38.29 | $38.04 | $38.11 | $38.11 | 106,945 |
2024-09-12 | $37.76 | $38.11 | $37.59 | $38.09 | $38.09 | 149,934 |
2024-09-11 | $37.68 | $37.89 | $37.25 | $37.86 | $37.86 | 236,447 |
2024-09-10 | $37.82 | $37.82 | $37.44 | $37.72 | $37.72 | 327,272 |
2024-09-09 | $38.01 | $38.20 | $37.95 | $38.10 | $38.10 | 135,719 |
2024-09-06 | $38.40 | $38.46 | $37.68 | $37.74 | $37.74 | 295,092 |
2024-09-05 | $38.32 | $38.37 | $38.16 | $38.25 | $38.25 | 555,083 |
2024-09-04 | $38.17 | $38.34 | $38.07 | $38.09 | $38.09 | 571,788 |
2024-09-03 | $38.47 | $38.52 | $38.00 | $38.04 | $38.04 | 320,584 |
2024-08-30 | $38.81 | $38.89 | $38.65 | $38.85 | $38.85 | 154,783 |
2024-08-29 | $38.65 | $38.82 | $38.53 | $38.63 | $38.63 | 129,387 |
2024-08-28 | $38.51 | $38.57 | $38.34 | $38.49 | $38.49 | 178,686 |
2024-08-27 | $38.47 | $38.60 | $38.43 | $38.56 | $38.56 | 146,979 |
2024-08-26 | $38.32 | $38.39 | $38.24 | $38.29 | $38.29 | 82,402 |
2024-08-23 | $38.11 | $38.45 | $38.09 | $38.44 | $38.44 | 422,453 |
2024-08-22 | $37.96 | $37.97 | $37.64 | $37.68 | $37.68 | 160,326 |
2024-08-21 | $37.83 | $37.99 | $37.74 | $37.92 | $37.92 | 375,041 |
2024-08-20 | $37.50 | $37.59 | $37.43 | $37.47 | $37.47 | 183,408 |
2024-08-19 | $37.50 | $37.70 | $37.50 | $37.63 | $37.63 | 136,426 |
2024-08-16 | $37.00 | $37.23 | $36.98 | $37.21 | $37.21 | 422,765 |
2024-08-15 | $36.84 | $37.06 | $36.79 | $36.91 | $36.91 | 220,205 |
2024-08-14 | $36.41 | $36.52 | $36.37 | $36.49 | $36.49 | 179,826 |
2024-08-13 | $35.69 | $36.13 | $35.68 | $36.10 | $36.10 | 447,404 |
2024-08-12 | $35.76 | $35.79 | $35.59 | $35.67 | $35.67 | 65,321 |
2024-08-09 | $35.37 | $35.62 | $35.32 | $35.56 | $35.56 | 165,221 |
2024-08-08 | $35.27 | $35.52 | $35.14 | $35.46 | $35.46 | 169,457 |
2024-08-07 | $35.58 | $35.67 | $35.14 | $35.16 | $35.16 | 388,326 |
2024-08-06 | $34.59 | $35.16 | $34.58 | $34.96 | $34.96 | 750,726 |
2024-08-05 | $34.78 | $35.33 | $34.75 | $35.08 | $35.08 | 373,304 |
2024-08-02 | $35.82 | $35.91 | $35.62 | $35.87 | $35.87 | 698,343 |
2024-08-01 | $36.59 | $36.66 | $35.88 | $36.05 | $36.05 | 432,486 |
2024-07-31 | $37.22 | $37.33 | $37.07 | $37.14 | $37.14 | 335,809 |
2024-07-30 | $37.31 | $37.37 | $37.11 | $37.25 | $37.25 | 387,277 |
2024-07-29 | $37.16 | $37.17 | $36.88 | $37.12 | $37.12 | 130,462 |
2024-07-26 | $37.29 | $37.54 | $37.26 | $37.50 | $37.50 | 216,375 |
2024-07-25 | $37.14 | $37.44 | $36.96 | $37.14 | $37.14 | 261,447 |
2024-07-24 | $37.70 | $37.83 | $37.51 | $37.51 | $37.51 | 302,607 |
2024-07-23 | $37.85 | $37.89 | $37.73 | $37.80 | $37.80 | 130,506 |
2024-07-22 | $37.91 | $38.16 | $37.81 | $38.13 | $38.13 | 276,638 |
2024-07-19 | $37.57 | $37.60 | $37.43 | $37.46 | $37.46 | 123,556 |
2024-07-18 | $38.06 | $38.13 | $37.60 | $37.68 | $37.68 | 252,757 |
2024-07-17 | $37.68 | $37.88 | $37.68 | $37.74 | $37.74 | 169,005 |
2024-07-16 | $37.47 | $37.79 | $37.40 | $37.78 | $37.78 | 101,198 |
2024-07-15 | $37.75 | $37.75 | $37.45 | $37.52 | $37.52 | 121,734 |
2024-07-12 | $37.73 | $37.91 | $37.73 | $37.77 | $37.77 | 96,479 |
2024-07-11 | $37.51 | $37.55 | $37.37 | $37.45 | $37.45 | 184,076 |
2024-07-10 | $37.12 | $37.34 | $37.08 | $37.32 | $37.32 | 149,620 |
2024-07-09 | $36.77 | $36.81 | $36.59 | $36.69 | $36.69 | 118,529 |
2024-07-08 | $37.13 | $37.13 | $36.77 | $36.81 | $36.81 | 113,001 |
2024-07-05 | $37.08 | $37.09 | $36.65 | $36.98 | $36.98 | 246,159 |
2024-07-03 | $36.69 | $36.78 | $36.65 | $36.74 | $36.74 | 126,338 |
2024-07-02 | $36.13 | $36.26 | $36.00 | $36.26 | $36.26 | 427,519 |
2024-07-01 | $36.52 | $36.59 | $36.31 | $36.46 | $36.46 | 362,365 |
2024-06-28 | $35.74 | $35.88 | $35.67 | $35.85 | $35.85 | 135,403 |
2024-06-27 | $36.02 | $36.08 | $35.81 | $35.88 | $35.88 | 128,139 |
2024-06-26 | $36.07 | $36.22 | $35.99 | $36.19 | $36.19 | 78,025 |
2024-06-25 | $36.34 | $36.51 | $36.31 | $36.48 | $36.48 | 134,492 |
2024-06-24 | $36.49 | $36.65 | $36.47 | $36.57 | $36.57 | 252,606 |
2024-06-21 | $35.81 | $36.07 | $35.68 | $36.01 | $36.01 | 211,577 |
2024-06-20 | $36.27 | $36.43 | $36.24 | $36.37 | $36.37 | 524,321 |
2024-06-18 | $35.88 | $36.07 | $35.88 | $36.07 | $36.07 | 206,791 |
2024-06-17 | $35.52 | $35.75 | $35.32 | $35.75 | $35.75 | 252,466 |
2024-06-14 | $35.11 | $35.34 | $34.98 | $35.29 | $35.29 | 295,654 |
2024-06-13 | $36.91 | $36.91 | $36.22 | $36.32 | $36.32 | 290,615 |
2024-06-12 | $37.33 | $37.43 | $37.16 | $37.22 | $37.22 | 337,832 |
2024-06-11 | $36.59 | $36.68 | $36.36 | $36.60 | $36.60 | 545,627 |
2024-06-10 | $38.03 | $38.31 | $37.96 | $38.26 | $37.34 | 132,011 |
2024-06-07 | $38.67 | $38.71 | $38.48 | $38.53 | $38.53 | 101,042 |
2024-06-06 | $38.83 | $39.02 | $38.83 | $39.00 | $39.00 | 126,848 |
2024-06-05 | $38.93 | $38.95 | $38.64 | $38.86 | $38.86 | 214,991 |
2024-06-04 | $38.62 | $38.72 | $38.49 | $38.63 | $38.63 | 171,233 |
2024-06-03 | $38.99 | $39.01 | $38.78 | $38.99 | $38.99 | 199,832 |
2024-05-31 | $38.63 | $38.87 | $38.50 | $38.83 | $38.83 | 182,609 |
2024-05-30 | $38.42 | $38.64 | $38.42 | $38.55 | $38.55 | 129,086 |
2024-05-29 | $38.22 | $38.32 | $38.10 | $38.12 | $38.12 | 195,094 |
2024-05-28 | $38.92 | $38.94 | $38.71 | $38.84 | $38.84 | 117,172 |
2024-05-24 | $38.49 | $38.69 | $38.47 | $38.64 | $38.64 | 190,059 |
2024-05-23 | $38.74 | $38.75 | $38.17 | $38.27 | $38.27 | 408,042 |
2024-05-22 | $38.63 | $38.66 | $38.33 | $38.43 | $38.43 | 114,950 |
2024-05-21 | $38.80 | $38.90 | $38.73 | $38.85 | $38.85 | 137,408 |
2024-05-20 | $39.22 | $39.22 | $39.00 | $39.00 | $39.00 | 113,866 |
2024-05-17 | $39.20 | $39.37 | $39.14 | $39.34 | $39.34 | 268,811 |
2024-05-16 | $39.30 | $39.37 | $39.19 | $39.21 | $39.21 | 553,800 |
2024-05-15 | $39.10 | $39.32 | $39.04 | $39.31 | $39.31 | 652,184 |
2024-05-14 | $38.65 | $38.87 | $38.64 | $38.86 | $38.86 | 160,613 |
2024-05-13 | $38.31 | $38.44 | $38.26 | $38.32 | $38.32 | 310,624 |
2024-05-10 | $38.28 | $38.28 | $38.07 | $38.19 | $38.19 | 151,481 |
2024-05-09 | $37.48 | $37.89 | $37.48 | $37.89 | $37.89 | 119,259 |
2024-05-08 | $37.26 | $37.46 | $37.26 | $37.46 | $37.46 | 216,359 |
2024-05-07 | $37.58 | $37.58 | $37.43 | $37.48 | $37.48 | 220,071 |
2024-05-06 | $37.19 | $37.39 | $37.17 | $37.38 | $37.38 | 186,172 |
2024-05-03 | $37.01 | $37.10 | $36.80 | $36.96 | $36.96 | 202,421 |
2024-05-02 | $36.85 | $36.95 | $36.60 | $36.87 | $36.87 | 473,092 |
2024-05-01 | $36.56 | $36.98 | $36.39 | $36.52 | $36.52 | 798,924 |
2024-04-30 | $36.90 | $36.98 | $36.51 | $36.55 | $36.55 | 311,329 |
2024-04-29 | $37.17 | $37.38 | $37.13 | $37.32 | $37.32 | 181,868 |
2024-04-26 | $37.15 | $37.29 | $37.07 | $37.24 | $37.24 | 229,758 |
2024-04-25 | $36.67 | $37.08 | $36.59 | $37.04 | $37.04 | 292,034 |
2024-04-24 | $37.36 | $37.39 | $37.16 | $37.37 | $37.37 | 241,516 |
2024-04-23 | $37.22 | $37.64 | $37.21 | $37.61 | $37.61 | 262,089 |
2024-04-22 | $36.56 | $36.93 | $36.53 | $36.78 | $36.78 | 480,966 |
2024-04-19 | $36.38 | $36.49 | $36.26 | $36.39 | $36.39 | 487,710 |
2024-04-18 | $36.08 | $36.37 | $35.99 | $36.10 | $36.10 | 629,361 |
2024-04-17 | $36.18 | $36.20 | $35.89 | $36.05 | $36.05 | 479,719 |
2024-04-16 | $35.82 | $35.89 | $35.59 | $35.70 | $35.70 | 491,189 |
2024-04-15 | $36.60 | $36.66 | $35.96 | $36.00 | $36.00 | 367,848 |
2024-04-12 | $36.16 | $36.29 | $35.90 | $35.97 | $35.97 | 237,161 |
2024-04-11 | $36.56 | $36.59 | $36.05 | $36.48 | $36.48 | 468,994 |
2024-04-10 | $36.54 | $36.86 | $36.47 | $36.67 | $36.67 | 281,039 |
2024-04-09 | $37.37 | $37.39 | $36.96 | $37.12 | $37.12 | 278,784 |
2024-04-08 | $37.33 | $37.45 | $37.29 | $37.36 | $37.36 | 528,739 |
2024-04-05 | $36.93 | $37.16 | $36.78 | $37.07 | $37.07 | 344,407 |
2024-04-04 | $37.65 | $37.71 | $37.03 | $37.06 | $37.06 | 641,719 |
2024-04-03 | $37.24 | $37.59 | $37.22 | $37.53 | $37.53 | 491,463 |
2024-04-02 | $37.34 | $37.35 | $37.15 | $37.22 | $37.22 | 571,404 |
2024-04-01 | $37.72 | $37.91 | $37.63 | $37.65 | $37.65 | 892,703 |
2024-03-28 | $37.78 | $37.84 | $37.70 | $37.72 | $37.72 | 1,099,166 |
2024-03-27 | $37.88 | $37.95 | $37.80 | $37.95 | $37.95 | 230,446 |
2024-03-26 | $37.91 | $37.96 | $37.74 | $37.76 | $37.76 | 176,175 |
2024-03-25 | $37.65 | $37.84 | $37.63 | $37.77 | $37.77 | 254,724 |
2024-03-22 | $37.42 | $37.46 | $37.32 | $37.39 | $37.39 | 648,188 |
2024-03-21 | $37.70 | $37.76 | $37.46 | $37.47 | $37.47 | 217,677 |
2024-03-20 | $37.43 | $37.93 | $37.40 | $37.93 | $37.93 | 328,786 |
2024-03-19 | $37.30 | $37.51 | $37.28 | $37.45 | $37.45 | 148,503 |
2024-03-18 | $37.26 | $37.28 | $37.08 | $37.10 | $37.10 | 127,081 |
2024-03-15 | $37.20 | $37.25 | $37.08 | $37.23 | $37.23 | 207,675 |
2024-03-14 | $37.25 | $37.28 | $36.81 | $36.97 | $36.97 | 419,289 |
2024-03-13 | $37.31 | $37.36 | $37.21 | $37.25 | $37.25 | 238,648 |
2024-03-12 | $36.79 | $37.06 | $36.64 | $37.06 | $37.06 | 184,725 |
2024-03-11 | $36.57 | $36.65 | $36.40 | $36.62 | $36.62 | 185,352 |
2024-03-08 | $36.84 | $36.89 | $36.60 | $36.67 | $36.67 | 238,776 |
2024-03-07 | $36.70 | $36.78 | $36.65 | $36.74 | $36.74 | 433,986 |
2024-03-06 | $36.59 | $36.67 | $36.52 | $36.58 | $36.58 | 376,707 |
2024-03-05 | $36.08 | $36.30 | $36.03 | $36.15 | $36.15 | 179,865 |
2024-03-04 | $35.83 | $35.98 | $35.83 | $35.92 | $35.92 | 104,204 |
2024-03-01 | $35.85 | $35.95 | $35.63 | $35.91 | $35.91 | 244,594 |
2024-02-29 | $35.80 | $35.80 | $35.42 | $35.63 | $35.63 | 298,787 |
2024-02-28 | $35.59 | $35.68 | $35.56 | $35.63 | $35.63 | 389,814 |
2024-02-27 | $35.67 | $35.78 | $35.66 | $35.74 | $35.74 | 291,844 |
2024-02-26 | $35.72 | $35.73 | $35.59 | $35.64 | $35.64 | 117,786 |
2024-02-23 | $35.71 | $35.78 | $35.65 | $35.72 | $35.72 | 316,817 |
2024-02-22 | $35.48 | $35.48 | $35.31 | $35.44 | $35.44 | 270,314 |
2024-02-21 | $34.92 | $35.15 | $34.90 | $35.11 | $35.11 | 404,690 |
2024-02-20 | $34.71 | $34.75 | $34.61 | $34.71 | $34.71 | 179,775 |
2024-02-16 | $34.44 | $34.52 | $34.36 | $34.40 | $34.40 | 277,574 |
2024-02-15 | $34.24 | $34.61 | $34.24 | $34.60 | $34.60 | 370,783 |
2024-02-14 | $33.80 | $33.94 | $33.73 | $33.93 | $33.93 | 544,121 |
2024-02-13 | $33.64 | $33.70 | $33.33 | $33.43 | $33.43 | 209,540 |
2024-02-12 | $34.04 | $34.14 | $34.03 | $34.08 | $34.08 | 138,674 |
2024-02-09 | $33.83 | $33.97 | $33.70 | $33.94 | $33.94 | 131,931 |
2024-02-08 | $33.74 | $33.83 | $33.68 | $33.81 | $33.81 | 182,589 |
2024-02-07 | $33.79 | $33.82 | $33.62 | $33.74 | $33.74 | 102,217 |
2024-02-06 | $33.60 | $33.88 | $33.59 | $33.87 | $33.87 | 426,693 |
2024-02-05 | $33.56 | $33.65 | $33.38 | $33.60 | $33.60 | 161,174 |
2024-02-02 | $33.70 | $33.74 | $33.48 | $33.63 | $33.63 | 274,447 |
2024-02-01 | $33.65 | $33.93 | $33.53 | $33.91 | $33.91 | 709,198 |
2024-01-31 | $33.87 | $33.91 | $33.44 | $33.49 | $33.49 | 397,096 |
2024-01-30 | $33.39 | $33.60 | $33.39 | $33.56 | $33.56 | 163,280 |
2024-01-29 | $32.96 | $33.25 | $32.90 | $33.24 | $33.24 | 187,143 |
2024-01-26 | $33.39 | $33.48 | $33.36 | $33.46 | $33.46 | 212,771 |
2024-01-25 | $33.18 | $33.18 | $32.89 | $33.16 | $33.16 | 426,375 |
2024-01-24 | $33.46 | $33.49 | $33.25 | $33.26 | $33.26 | 265,446 |
2024-01-23 | $33.01 | $33.09 | $32.89 | $33.06 | $33.06 | 192,695 |
2024-01-22 | $33.30 | $33.33 | $33.17 | $33.20 | $33.20 | 467,715 |
2024-01-19 | $33.30 | $33.51 | $33.17 | $33.48 | $33.48 | 971,333 |
2024-01-18 | $33.35 | $33.42 | $33.20 | $33.41 | $33.41 | 442,332 |
2024-01-17 | $32.98 | $33.18 | $32.88 | $33.18 | $33.18 | 1,209,408 |
2024-01-16 | $33.29 | $33.46 | $33.20 | $33.33 | $33.33 | 957,324 |
2024-01-12 | $33.90 | $34.01 | $33.81 | $33.89 | $33.89 | 1,030,422 |
2024-01-11 | $33.88 | $33.94 | $33.50 | $33.74 | $33.74 | 239,232 |
2024-01-10 | $33.68 | $33.89 | $33.65 | $33.87 | $33.87 | 156,502 |
2024-01-09 | $33.65 | $33.78 | $33.60 | $33.63 | $33.63 | 221,825 |
2024-01-08 | $33.80 | $34.06 | $33.78 | $34.03 | $34.03 | 542,297 |
2024-01-05 | $33.53 | $33.92 | $33.53 | $33.61 | $33.61 | 298,663 |
2024-01-04 | $33.44 | $33.73 | $33.44 | $33.55 | $33.55 | 234,055 |
2024-01-03 | $33.16 | $33.29 | $33.05 | $33.18 | $33.18 | 364,534 |
2024-01-02 | $33.68 | $33.82 | $33.64 | $33.69 | $33.69 | 310,268 |
2023-12-29 | $33.95 | $34.04 | $33.84 | $33.93 | $33.93 | 182,648 |
2023-12-28 | $34.01 | $34.06 | $33.90 | $33.92 | $33.92 | 243,182 |
2023-12-27 | $34.01 | $34.17 | $33.99 | $34.15 | $34.15 | 175,076 |
2023-12-26 | $33.85 | $34.06 | $33.83 | $34.00 | $34.00 | 228,570 |
2023-12-22 | $33.89 | $33.89 | $33.68 | $33.75 | $33.75 | 197,748 |
2023-12-21 | $33.60 | $33.72 | $33.47 | $33.71 | $33.71 | 237,091 |
2023-12-20 | $33.53 | $33.64 | $33.18 | $33.22 | $33.22 | 263,442 |
2023-12-19 | $33.88 | $34.10 | $33.87 | $34.08 | $33.66 | 294,852 |
2023-12-18 | $33.77 | $33.81 | $33.66 | $33.72 | $33.30 | 370,241 |
2023-12-15 | $33.75 | $33.84 | $33.61 | $33.61 | $33.61 | 320,584 |
2023-12-14 | $33.93 | $34.28 | $33.84 | $34.10 | $34.10 | 583,788 |
2023-12-13 | $33.45 | $33.88 | $33.23 | $33.88 | $33.88 | 271,218 |
2023-12-12 | $33.39 | $33.49 | $33.31 | $33.47 | $33.47 | 319,976 |
2023-12-11 | $33.30 | $33.40 | $33.26 | $33.39 | $33.39 | 80,549 |
2023-12-08 | $33.11 | $33.38 | $33.11 | $33.37 | $33.37 | 115,741 |
2023-12-07 | $33.06 | $33.15 | $32.92 | $33.10 | $33.10 | 132,209 |
2023-12-06 | $33.30 | $33.40 | $33.05 | $33.05 | $33.05 | 182,541 |
2023-12-05 | $32.90 | $33.08 | $32.89 | $32.99 | $32.99 | 162,616 |
2023-12-04 | $32.88 | $33.05 | $32.88 | $33.03 | $33.03 | 195,613 |
2023-12-01 | $32.97 | $33.18 | $32.88 | $33.15 | $33.15 | 341,253 |
2023-11-30 | $33.04 | $33.07 | $32.89 | $32.98 | $32.98 | 213,411 |
2023-11-29 | $33.07 | $33.22 | $33.00 | $33.09 | $33.09 | 176,776 |
2023-11-28 | $32.70 | $32.93 | $32.66 | $32.82 | $32.82 | 167,289 |
2023-11-27 | $32.83 | $32.87 | $32.70 | $32.80 | $32.80 | 159,660 |
2023-11-24 | $32.63 | $32.81 | $32.62 | $32.80 | $32.80 | 151,622 |
2023-11-22 | $32.38 | $32.39 | $32.23 | $32.39 | $32.39 | 143,662 |
2023-11-21 | $32.66 | $32.66 | $32.41 | $32.47 | $32.47 | 337,044 |
2023-11-20 | $32.78 | $32.96 | $32.78 | $32.90 | $32.90 | 357,942 |
2023-11-17 | $32.33 | $32.57 | $32.30 | $32.55 | $32.55 | 316,250 |
2023-11-16 | $32.25 | $32.34 | $32.05 | $32.13 | $32.13 | 297,688 |
2023-11-15 | $32.31 | $32.40 | $32.23 | $32.24 | $32.24 | 207,890 |
2023-11-14 | $32.11 | $32.45 | $32.10 | $32.39 | $32.39 | 252,598 |
2023-11-13 | $31.13 | $31.41 | $31.09 | $31.38 | $31.38 | 195,207 |
2023-11-10 | $31.01 | $31.18 | $30.76 | $31.15 | $31.15 | 343,767 |
2023-11-09 | $31.23 | $31.33 | $30.94 | $30.96 | $30.96 | 557,934 |
2023-11-08 | $31.05 | $31.20 | $30.88 | $31.02 | $31.02 | 905,118 |
2023-11-07 | $30.90 | $31.01 | $30.81 | $30.97 | $30.97 | 1,265,142 |
2023-11-06 | $31.44 | $31.45 | $31.11 | $31.20 | $31.20 | 382,731 |
2023-11-03 | $31.25 | $31.46 | $31.25 | $31.34 | $31.34 | 359,671 |
2023-11-02 | $30.89 | $30.95 | $30.74 | $30.91 | $30.91 | 599,168 |
2023-11-01 | $29.97 | $30.20 | $29.86 | $30.17 | $30.17 | 1,530,763 |
2023-10-31 | $29.83 | $30.00 | $29.74 | $29.90 | $29.90 | 404,698 |
2023-10-30 | $29.54 | $29.63 | $29.41 | $29.57 | $29.57 | 524,654 |
2023-10-27 | $29.50 | $29.50 | $29.02 | $29.08 | $29.08 | 600,627 |
2023-10-26 | $29.41 | $29.50 | $29.23 | $29.33 | $29.33 | 890,928 |
2023-10-25 | $29.41 | $29.63 | $29.31 | $29.42 | $29.42 | 929,694 |
2023-10-24 | $29.81 | $29.91 | $29.68 | $29.82 | $29.82 | 505,439 |
2023-10-23 | $29.55 | $30.00 | $29.46 | $29.74 | $29.74 | 876,903 |
2023-10-20 | $29.67 | $29.75 | $29.53 | $29.59 | $29.59 | 622,086 |
2023-10-19 | $29.88 | $30.08 | $29.65 | $29.73 | $29.73 | 857,996 |
2023-10-18 | $30.36 | $30.36 | $30.00 | $30.05 | $30.05 | 507,381 |
2023-10-17 | $30.12 | $30.62 | $30.12 | $30.53 | $30.53 | 709,113 |
2023-10-16 | $30.32 | $30.49 | $30.24 | $30.46 | $30.46 | 240,899 |
2023-10-13 | $30.30 | $30.33 | $30.00 | $30.07 | $30.07 | 443,179 |
2023-10-12 | $30.69 | $30.69 | $30.21 | $30.33 | $30.33 | 675,317 |
2023-10-11 | $30.78 | $30.83 | $30.50 | $30.69 | $30.69 | 1,190,438 |
2023-10-10 | $30.36 | $30.57 | $30.36 | $30.39 | $30.39 | 1,274,337 |
2023-10-09 | $29.62 | $29.92 | $29.61 | $29.89 | $29.89 | 316,859 |
2023-10-06 | $29.65 | $30.18 | $29.34 | $30.11 | $30.11 | 678,856 |
2023-10-05 | $29.55 | $29.72 | $29.50 | $29.69 | $29.69 | 539,489 |
2023-10-04 | $29.52 | $29.53 | $29.19 | $29.47 | $29.47 | 598,288 |
2023-10-03 | $29.44 | $29.52 | $29.28 | $29.38 | $29.38 | 863,739 |
2023-10-02 | $30.18 | $30.19 | $29.66 | $29.72 | $29.72 | 597,192 |
2023-09-29 | $30.83 | $30.83 | $30.35 | $30.42 | $30.42 | 363,350 |
2023-09-28 | $30.20 | $30.48 | $30.12 | $30.37 | $30.37 | 354,476 |
2023-09-27 | $30.27 | $30.28 | $29.86 | $30.11 | $30.11 | 325,806 |
2023-09-26 | $30.35 | $30.49 | $30.21 | $30.25 | $30.25 | 426,583 |
2023-09-25 | $30.60 | $30.79 | $30.46 | $30.76 | $30.76 | 377,537 |
2023-09-22 | $31.20 | $31.35 | $30.98 | $31.02 | $31.02 | 376,673 |
2023-09-21 | $31.42 | $31.44 | $31.17 | $31.20 | $31.20 | 571,789 |
2023-09-20 | $32.06 | $32.26 | $31.82 | $31.82 | $31.82 | 386,493 |
2023-09-19 | $31.55 | $31.62 | $31.46 | $31.54 | $31.54 | 491,984 |
2023-09-18 | $31.45 | $31.45 | $31.26 | $31.36 | $31.36 | 218,969 |
2023-09-15 | $31.66 | $31.83 | $31.57 | $31.59 | $31.59 | 273,592 |
2023-09-14 | $31.44 | $31.70 | $31.44 | $31.68 | $31.68 | 292,092 |
2023-09-13 | $31.41 | $31.43 | $31.23 | $31.30 | $31.30 | 115,538 |
2023-09-12 | $31.37 | $31.63 | $31.37 | $31.50 | $31.50 | 101,843 |
2023-09-11 | $31.48 | $31.63 | $31.40 | $31.60 | $31.60 | 149,917 |
2023-09-08 | $31.09 | $31.24 | $31.01 | $31.12 | $31.12 | 147,015 |
2023-09-07 | $31.10 | $31.18 | $30.98 | $31.05 | $31.05 | 466,782 |
2023-09-06 | $31.26 | $31.38 | $31.03 | $31.16 | $31.16 | 326,939 |
2023-09-05 | $31.78 | $31.80 | $31.56 | $31.59 | $31.59 | 167,683 |
2023-09-01 | $32.20 | $32.20 | $31.74 | $31.84 | $31.84 | 128,410 |
2023-08-31 | $32.35 | $32.38 | $32.06 | $32.10 | $32.10 | 287,964 |
2023-08-30 | $32.52 | $32.67 | $32.42 | $32.48 | $32.48 | 482,336 |
2023-08-29 | $31.94 | $32.53 | $31.89 | $32.43 | $32.43 | 222,498 |
2023-08-28 | $31.74 | $31.87 | $31.72 | $31.82 | $31.82 | 212,332 |
2023-08-25 | $31.50 | $31.59 | $31.20 | $31.51 | $31.51 | 284,032 |
2023-08-24 | $31.38 | $31.56 | $31.15 | $31.16 | $31.16 | 283,413 |
2023-08-23 | $31.37 | $31.61 | $31.35 | $31.58 | $31.58 | 137,034 |
2023-08-22 | $31.51 | $31.52 | $31.26 | $31.30 | $31.30 | 345,139 |
2023-08-21 | $31.46 | $31.49 | $31.25 | $31.41 | $31.41 | 188,188 |
2023-08-18 | $30.83 | $31.13 | $30.78 | $31.08 | $31.08 | 528,474 |
2023-08-17 | $31.41 | $31.43 | $31.00 | $31.06 | $31.06 | 257,078 |
2023-08-16 | $31.62 | $31.77 | $31.35 | $31.38 | $31.38 | 238,656 |
2023-08-15 | $31.78 | $31.80 | $31.49 | $31.56 | $31.56 | 140,689 |
2023-08-14 | $31.83 | $32.03 | $31.72 | $31.97 | $31.97 | 167,259 |
2023-08-11 | $31.98 | $32.04 | $31.86 | $31.94 | $31.94 | 324,379 |
2023-08-10 | $32.37 | $32.58 | $32.07 | $32.17 | $32.17 | 618,295 |
2023-08-09 | $31.98 | $32.13 | $31.92 | $32.01 | $32.01 | 286,144 |
2023-08-08 | $31.43 | $31.80 | $31.32 | $31.79 | $31.79 | 956,794 |
2023-08-07 | $32.19 | $32.33 | $32.06 | $32.32 | $32.32 | 622,567 |
2023-08-04 | $32.31 | $32.51 | $32.09 | $32.13 | $32.13 | 272,205 |
2023-08-03 | $32.18 | $32.34 | $32.08 | $32.31 | $32.31 | 1,514,225 |
2023-08-02 | $32.69 | $32.75 | $32.39 | $32.48 | $32.48 | 1,784,530 |
2023-08-01 | $33.10 | $33.25 | $32.98 | $33.08 | $33.08 | 1,678,720 |
2023-07-31 | $33.60 | $33.68 | $33.45 | $33.50 | $33.50 | 107,030 |
2023-07-28 | $33.37 | $33.54 | $33.32 | $33.35 | $33.35 | 218,062 |
2023-07-27 | $33.45 | $33.49 | $33.09 | $33.12 | $33.12 | 239,637 |
2023-07-26 | $32.83 | $33.35 | $32.83 | $33.20 | $33.20 | 463,650 |
2023-07-25 | $32.81 | $32.99 | $32.81 | $32.86 | $32.86 | 168,182 |
2023-07-24 | $32.91 | $33.11 | $32.91 | $32.99 | $32.99 | 491,584 |
2023-07-21 | $33.03 | $33.05 | $32.94 | $32.96 | $32.96 | 178,592 |
2023-07-20 | $33.08 | $33.13 | $32.86 | $32.91 | $32.91 | 248,557 |
2023-07-19 | $32.99 | $33.06 | $32.89 | $32.94 | $32.94 | 350,318 |
2023-07-18 | $32.92 | $33.13 | $32.92 | $33.11 | $33.11 | 161,168 |
2023-07-17 | $32.94 | $33.11 | $32.86 | $33.06 | $33.06 | 196,726 |
2023-07-14 | $33.16 | $33.18 | $32.95 | $32.97 | $32.97 | 299,600 |
2023-07-13 | $33.07 | $33.22 | $33.02 | $33.17 | $33.17 | 400,517 |
2023-07-12 | $32.29 | $32.66 | $32.29 | $32.61 | $32.61 | 284,115 |
2023-07-11 | $31.70 | $31.88 | $31.64 | $31.84 | $31.84 | 352,533 |
2023-07-10 | $31.53 | $31.60 | $31.46 | $31.57 | $31.57 | 147,717 |
2023-07-07 | $31.12 | $31.52 | $31.06 | $31.35 | $31.35 | 401,466 |
2023-07-06 | $31.06 | $31.08 | $30.74 | $30.96 | $30.96 | 364,247 |
2023-07-05 | $31.73 | $31.73 | $31.50 | $31.51 | $31.51 | 429,556 |
2023-07-03 | $31.94 | $32.00 | $31.90 | $31.94 | $31.94 | 416,466 |
2023-06-30 | $31.75 | $31.85 | $31.71 | $31.83 | $31.83 | 313,980 |
2023-06-29 | $31.23 | $31.39 | $31.23 | $31.39 | $31.39 | 284,054 |
2023-06-28 | $31.08 | $31.19 | $31.05 | $31.17 | $31.17 | 380,686 |
2023-06-27 | $30.85 | $31.16 | $30.82 | $31.11 | $31.11 | 179,190 |
2023-06-26 | $30.58 | $30.73 | $30.58 | $30.68 | $30.68 | 194,716 |
2023-06-23 | $30.53 | $30.70 | $30.53 | $30.57 | $30.57 | 272,603 |
2023-06-22 | $31.02 | $31.16 | $30.96 | $31.01 | $31.01 | 135,371 |
2023-06-21 | $31.07 | $31.38 | $31.04 | $31.30 | $31.30 | 190,348 |
2023-06-20 | $31.20 | $31.25 | $31.06 | $31.15 | $31.15 | 198,193 |
2023-06-16 | $31.59 | $31.59 | $31.39 | $31.44 | $31.44 | 159,902 |
2023-06-15 | $31.08 | $31.40 | $31.08 | $31.37 | $31.37 | 757,724 |
2023-06-14 | $31.11 | $31.18 | $30.83 | $30.97 | $30.97 | 250,309 |
2023-06-13 | $30.71 | $30.79 | $30.67 | $30.72 | $30.72 | 112,970 |
2023-06-12 | $30.39 | $30.51 | $30.33 | $30.46 | $30.46 | 158,967 |
2023-06-09 | $30.29 | $30.29 | $30.16 | $30.24 | $30.24 | 199,320 |
2023-06-08 | $30.39 | $30.46 | $30.33 | $30.43 | $30.43 | 196,759 |
2023-06-07 | $29.94 | $30.02 | $29.86 | $29.93 | $29.93 | 314,313 |
2023-06-06 | $30.45 | $30.77 | $30.44 | $30.76 | $30.02 | 238,320 |
2023-06-05 | $30.57 | $30.59 | $30.38 | $30.47 | $29.74 | 228,800 |
2023-06-02 | $30.74 | $30.85 | $30.70 | $30.78 | $30.04 | 316,853 |
2023-06-01 | $30.01 | $30.41 | $29.92 | $30.38 | $29.65 | 670,283 |
2023-05-31 | $29.83 | $29.84 | $29.44 | $29.68 | $28.97 | 378,335 |
2023-05-30 | $30.45 | $30.50 | $30.22 | $30.32 | $29.59 | 209,097 |
2023-05-26 | $30.33 | $30.52 | $30.28 | $30.47 | $29.74 | 909,521 |
2023-05-25 | $30.21 | $30.28 | $30.09 | $30.21 | $29.49 | 382,684 |
2023-05-24 | $30.53 | $30.53 | $30.36 | $30.40 | $29.67 | 189,903 |
2023-05-23 | $31.07 | $31.16 | $30.89 | $30.90 | $30.16 | 231,366 |
2023-05-22 | $31.24 | $31.39 | $31.22 | $31.32 | $30.57 | 204,285 |
2023-05-19 | $31.25 | $31.36 | $31.18 | $31.23 | $31.23 | 166,171 |
2023-05-18 | $31.03 | $31.03 | $30.73 | $30.91 | $30.91 | 319,165 |
2023-05-17 | $31.10 | $31.24 | $30.93 | $31.18 | $31.18 | 296,357 |
2023-05-16 | $31.26 | $31.31 | $31.04 | $31.06 | $31.06 | 289,787 |
2023-05-15 | $31.30 | $31.37 | $31.23 | $31.31 | $31.31 | 220,828 |
2023-05-12 | $31.43 | $31.48 | $31.25 | $31.32 | $31.32 | 560,577 |
2023-05-11 | $31.15 | $31.34 | $31.02 | $31.30 | $31.30 | 309,026 |
2023-05-10 | $31.78 | $31.78 | $31.38 | $31.60 | $31.60 | 230,715 |
2023-05-09 | $31.52 | $31.77 | $31.52 | $31.71 | $31.71 | 182,004 |
2023-05-08 | $32.06 | $32.08 | $31.92 | $31.97 | $31.97 | 137,611 |
2023-05-05 | $31.64 | $32.09 | $31.63 | $32.00 | $32.00 | 176,326 |
2023-05-04 | $31.25 | $31.34 | $31.07 | $31.21 | $31.21 | 286,168 |
2023-05-03 | $31.39 | $31.63 | $31.35 | $31.36 | $31.36 | 319,229 |
2023-05-02 | $31.37 | $31.37 | $30.90 | $31.07 | $31.07 | 395,222 |
2023-05-01 | $31.82 | $31.85 | $31.68 | $31.70 | $31.70 | 406,632 |
2023-04-28 | $31.31 | $31.73 | $31.29 | $31.66 | $31.66 | 268,415 |
2023-04-27 | $31.63 | $31.89 | $31.52 | $31.87 | $31.87 | 594,087 |
2023-04-26 | $31.52 | $31.56 | $31.28 | $31.31 | $31.31 | 497,868 |
2023-04-25 | $31.62 | $31.62 | $31.25 | $31.26 | $31.26 | 323,802 |
2023-04-24 | $31.89 | $31.98 | $31.88 | $31.91 | $31.91 | 865,048 |
2023-04-21 | $31.56 | $31.72 | $31.41 | $31.69 | $31.69 | 428,244 |
2023-04-20 | $31.37 | $31.56 | $31.37 | $31.46 | $31.46 | 165,573 |
2023-04-19 | $31.66 | $31.81 | $31.64 | $31.69 | $31.69 | 257,897 |
2023-04-18 | $31.66 | $31.73 | $31.60 | $31.69 | $31.69 | 128,603 |
2023-04-17 | $31.48 | $31.54 | $31.28 | $31.48 | $31.48 | 329,504 |
2023-04-14 | $31.77 | $31.87 | $31.62 | $31.74 | $31.74 | 299,454 |
2023-04-13 | $31.57 | $31.74 | $31.51 | $31.71 | $31.71 | 314,356 |
2023-04-12 | $31.60 | $31.68 | $31.40 | $31.50 | $31.50 | 411,376 |
2023-04-11 | $31.05 | $31.21 | $31.02 | $31.13 | $31.13 | 412,704 |
2023-04-10 | $30.70 | $31.02 | $30.70 | $30.93 | $30.93 | 191,055 |
2023-04-06 | $30.58 | $30.99 | $30.57 | $30.88 | $30.88 | 263,273 |
2023-04-05 | $30.52 | $30.62 | $30.34 | $30.49 | $30.49 | 317,707 |
2023-04-04 | $30.74 | $30.77 | $30.52 | $30.64 | $30.64 | 461,800 |
2023-04-03 | $30.58 | $30.76 | $30.56 | $30.76 | $30.76 | 689,225 |
2023-03-31 | $30.47 | $30.56 | $30.38 | $30.43 | $30.43 | 274,260 |
2023-03-30 | $30.48 | $30.49 | $30.33 | $30.42 | $30.42 | 874,862 |
2023-03-29 | $29.94 | $30.13 | $29.90 | $30.09 | $30.09 | 444,074 |
2023-03-28 | $29.52 | $29.72 | $29.49 | $29.67 | $29.67 | 474,170 |
2023-03-27 | $29.40 | $29.49 | $29.23 | $29.46 | $29.46 | 529,944 |
2023-03-24 | $28.93 | $29.12 | $28.78 | $29.08 | $29.08 | 405,893 |
2023-03-23 | $29.79 | $29.94 | $29.19 | $29.36 | $29.36 | 671,511 |
2023-03-22 | $29.63 | $30.02 | $29.42 | $29.43 | $29.43 | 540,392 |
2023-03-21 | $29.62 | $29.69 | $29.45 | $29.60 | $29.60 | 433,339 |
2023-03-20 | $28.48 | $28.84 | $28.47 | $28.73 | $28.73 | 293,514 |
2023-03-17 | $28.12 | $28.20 | $27.83 | $28.09 | $28.09 | 602,344 |
2023-03-16 | $27.90 | $28.71 | $27.90 | $28.71 | $28.71 | 1,160,588 |
2023-03-15 | $28.00 | $28.44 | $27.85 | $28.42 | $28.42 | 1,077,648 |
2023-03-14 | $29.66 | $29.80 | $29.51 | $29.75 | $29.75 | 535,024 |
2023-03-13 | $29.00 | $29.38 | $28.88 | $29.10 | $29.10 | 717,262 |
2023-03-10 | $29.98 | $30.09 | $29.58 | $29.64 | $29.64 | 734,123 |
2023-03-09 | $30.33 | $30.43 | $29.93 | $29.96 | $29.96 | 400,967 |
2023-03-08 | $30.36 | $30.54 | $30.28 | $30.47 | $30.47 | 376,772 |
2023-03-07 | $30.82 | $30.82 | $30.24 | $30.29 | $30.29 | 346,393 |
2023-03-06 | $30.83 | $30.96 | $30.79 | $30.85 | $30.85 | 148,797 |
2023-03-03 | $30.52 | $30.84 | $30.44 | $30.81 | $30.81 | 1,252,466 |
2023-03-02 | $30.01 | $30.29 | $29.98 | $30.25 | $30.25 | 1,746,739 |
2023-03-01 | $30.31 | $30.35 | $29.99 | $30.14 | $30.14 | 1,317,769 |
2023-02-28 | $30.26 | $30.30 | $30.01 | $30.01 | $30.01 | 139,449 |
2023-02-27 | $30.04 | $30.21 | $30.03 | $30.13 | $30.13 | 451,607 |
2023-02-24 | $29.55 | $29.64 | $29.45 | $29.63 | $29.63 | 516,233 |
2023-02-23 | $30.06 | $30.18 | $29.81 | $30.09 | $30.09 | 491,497 |
2023-02-22 | $29.93 | $30.04 | $29.80 | $29.87 | $29.87 | 452,699 |
2023-02-21 | $30.31 | $30.46 | $30.17 | $30.19 | $30.19 | 376,320 |
2023-02-17 | $30.57 | $30.85 | $30.55 | $30.81 | $30.81 | 1,058,068 |
2023-02-16 | $30.56 | $30.95 | $30.54 | $30.74 | $30.74 | 596,952 |
2023-02-15 | $30.41 | $30.61 | $30.37 | $30.59 | $30.59 | 214,216 |
2023-02-14 | $30.54 | $30.90 | $30.50 | $30.76 | $30.76 | 349,700 |
2023-02-13 | $30.40 | $30.60 | $30.37 | $30.59 | $30.59 | 191,196 |
2023-02-10 | $30.28 | $30.31 | $30.09 | $30.28 | $30.28 | 280,377 |
2023-02-09 | $30.76 | $30.81 | $30.42 | $30.49 | $30.49 | 377,700 |
2023-02-08 | $30.37 | $30.41 | $30.19 | $30.25 | $30.25 | 355,689 |
2023-02-07 | $30.06 | $30.40 | $29.96 | $30.39 | $30.39 | 476,766 |
2023-02-06 | $29.95 | $30.07 | $29.85 | $30.05 | $30.05 | 552,454 |
2023-02-03 | $30.07 | $30.39 | $30.00 | $30.05 | $30.05 | 586,478 |
2023-02-02 | $30.69 | $30.72 | $30.36 | $30.63 | $30.63 | 460,580 |
2023-02-01 | $30.23 | $30.73 | $30.06 | $30.64 | $30.64 | 1,103,928 |
2023-01-31 | $29.90 | $30.27 | $29.85 | $30.27 | $30.27 | 338,293 |
2023-01-30 | $29.90 | $30.01 | $29.69 | $29.72 | $29.72 | 187,008 |
2023-01-27 | $29.81 | $30.07 | $29.78 | $30.00 | $30.00 | 211,540 |
2023-01-26 | $29.86 | $29.93 | $29.63 | $29.93 | $29.93 | 501,540 |
2023-01-25 | $29.46 | $29.83 | $29.44 | $29.81 | $29.81 | 352,450 |
2023-01-24 | $29.48 | $29.71 | $29.39 | $29.67 | $29.67 | 262,690 |
2023-01-23 | $29.39 | $29.65 | $29.34 | $29.60 | $29.60 | 288,178 |
2023-01-20 | $29.32 | $29.54 | $29.22 | $29.53 | $29.53 | 380,793 |
2023-01-19 | $29.28 | $29.38 | $29.10 | $29.29 | $29.29 | 217,616 |
2023-01-18 | $29.93 | $29.97 | $29.46 | $29.47 | $29.47 | 362,155 |
2023-01-17 | $29.64 | $29.82 | $29.52 | $29.60 | $29.60 | 304,323 |
2023-01-13 | $29.31 | $29.64 | $29.31 | $29.62 | $29.62 | 186,808 |
2023-01-12 | $29.41 | $29.68 | $29.13 | $29.64 | $29.64 | 419,271 |
2023-01-11 | $29.10 | $29.19 | $28.98 | $29.16 | $29.16 | 544,696 |
2023-01-10 | $28.80 | $28.94 | $28.70 | $28.93 | $28.93 | 270,576 |
2023-01-09 | $28.79 | $28.93 | $28.65 | $28.66 | $28.66 | 550,903 |
2023-01-06 | $27.90 | $28.47 | $27.80 | $28.44 | $28.44 | 443,489 |
2023-01-05 | $27.78 | $27.89 | $27.69 | $27.73 | $27.73 | 257,952 |
2023-01-04 | $27.99 | $28.08 | $27.81 | $27.99 | $27.99 | 458,651 |
2023-01-03 | $27.58 | $27.72 | $27.30 | $27.41 | $27.41 | 1,065,518 |
2022-12-30 | $27.09 | $27.21 | $26.90 | $26.94 | $26.94 | 406,687 |
2022-12-29 | $27.15 | $27.39 | $27.15 | $27.32 | $27.32 | 232,579 |
2022-12-28 | $27.02 | $27.09 | $26.75 | $26.75 | $26.75 | 332,499 |
2022-12-27 | $26.98 | $27.06 | $26.91 | $26.96 | $26.96 | 282,378 |
2022-12-23 | $26.83 | $27.01 | $26.78 | $26.99 | $26.99 | 510,877 |
2022-12-22 | $26.97 | $26.97 | $26.58 | $26.82 | $26.82 | 564,784 |
2022-12-21 | $26.99 | $27.15 | $26.91 | $27.07 | $27.07 | 391,592 |
2022-12-20 | $26.60 | $26.78 | $26.57 | $26.69 | $26.69 | 485,408 |
2022-12-19 | $26.74 | $26.77 | $26.51 | $26.59 | $26.59 | 387,541 |
2022-12-16 | $26.60 | $26.75 | $26.46 | $26.61 | $26.61 | 1,036,330 |
2022-12-15 | $27.16 | $27.21 | $26.64 | $26.78 | $26.78 | 881,054 |
2022-12-14 | $27.73 | $27.85 | $27.48 | $27.62 | $27.62 | 667,809 |
2022-12-13 | $28.00 | $28.07 | $27.50 | $27.66 | $27.66 | 663,999 |
2022-12-12 | $27.55 | $27.70 | $27.50 | $27.66 | $27.25 | 312,734 |
2022-12-09 | $27.32 | $27.54 | $27.32 | $27.36 | $26.95 | 523,461 |
2022-12-08 | $27.49 | $27.58 | $27.38 | $27.51 | $27.10 | 1,463,205 |
2022-12-07 | $27.46 | $27.59 | $27.32 | $27.47 | $27.06 | 405,027 |
2022-12-06 | $27.68 | $27.70 | $27.24 | $27.36 | $26.95 | 1,068,077 |
2022-12-05 | $27.99 | $28.05 | $27.58 | $27.66 | $27.25 | 694,858 |
2022-12-02 | $27.80 | $28.02 | $27.72 | $27.96 | $27.55 | 426,894 |
2022-12-01 | $28.07 | $28.16 | $27.79 | $27.99 | $27.58 | 576,479 |
2022-11-30 | $27.46 | $27.89 | $27.21 | $27.82 | $27.41 | 859,121 |
2022-11-29 | $27.18 | $27.43 | $27.18 | $27.34 | $26.93 | 548,566 |
2022-11-28 | $27.46 | $27.57 | $27.10 | $27.16 | $26.76 | 507,148 |
2022-11-25 | $27.55 | $27.72 | $27.52 | $27.69 | $27.69 | 202,100 |
2022-11-23 | $27.30 | $27.54 | $27.29 | $27.49 | $27.49 | 443,472 |
2022-11-22 | $27.07 | $27.36 | $27.04 | $27.33 | $27.33 | 308,618 |
2022-11-21 | $26.91 | $26.96 | $26.78 | $26.92 | $26.92 | 604,218 |
2022-11-18 | $27.33 | $27.33 | $27.11 | $27.28 | $27.28 | 698,188 |
2022-11-17 | $26.83 | $27.16 | $26.80 | $27.13 | $27.13 | 764,421 |
2022-11-16 | $27.36 | $27.39 | $27.18 | $27.31 | $27.31 | 770,538 |
2022-11-15 | $27.48 | $27.51 | $26.85 | $27.23 | $27.23 | 1,115,819 |
2022-11-14 | $27.19 | $27.37 | $27.03 | $27.04 | $27.04 | 898,478 |
2022-11-11 | $27.04 | $27.42 | $26.89 | $27.36 | $27.36 | 1,027,623 |
2022-11-10 | $26.49 | $26.79 | $26.32 | $26.76 | $26.76 | 1,495,747 |
2022-11-09 | $25.58 | $25.85 | $25.46 | $25.48 | $25.48 | 773,494 |
2022-11-08 | $25.48 | $25.73 | $25.38 | $25.60 | $25.60 | 675,042 |
2022-11-07 | $25.29 | $25.39 | $25.17 | $25.31 | $25.31 | 749,756 |
2022-11-04 | $24.55 | $25.02 | $24.47 | $25.00 | $25.00 | 1,364,805 |
2022-11-03 | $23.66 | $23.87 | $23.62 | $23.76 | $23.76 | 557,995 |
2022-11-02 | $24.30 | $24.64 | $23.90 | $23.90 | $23.90 | 772,568 |
2022-11-01 | $24.68 | $24.68 | $24.11 | $24.29 | $24.29 | 429,106 |
2022-10-31 | $24.06 | $24.15 | $24.00 | $24.08 | $24.08 | 516,272 |
2022-10-28 | $24.06 | $24.29 | $23.98 | $24.27 | $24.27 | 559,567 |
2022-10-27 | $24.12 | $24.38 | $24.06 | $24.07 | $24.07 | 428,170 |
2022-10-26 | $23.80 | $24.19 | $23.80 | $24.01 | $24.01 | 935,786 |
2022-10-25 | $23.36 | $23.81 | $23.35 | $23.78 | $23.78 | 734,471 |
2022-10-24 | $23.22 | $23.45 | $23.15 | $23.30 | $23.30 | 840,012 |
2022-10-21 | $22.44 | $23.03 | $22.36 | $23.02 | $23.02 | 896,408 |
2022-10-20 | $22.70 | $22.95 | $22.55 | $22.62 | $22.62 | 710,536 |
2022-10-19 | $22.56 | $22.66 | $22.37 | $22.52 | $22.52 | 811,187 |
2022-10-18 | $23.07 | $23.12 | $22.66 | $22.91 | $22.91 | 951,780 |
2022-10-17 | $22.35 | $22.57 | $22.34 | $22.51 | $22.51 | 467,045 |
2022-10-14 | $22.23 | $22.32 | $21.72 | $21.75 | $21.75 | 695,974 |
2022-10-13 | $21.04 | $22.08 | $20.99 | $22.00 | $22.00 | 1,348,773 |
2022-10-12 | $21.37 | $21.44 | $21.25 | $21.32 | $21.32 | 782,924 |
2022-10-11 | $21.55 | $21.87 | $21.39 | $21.50 | $21.50 | 787,810 |
2022-10-10 | $21.77 | $21.89 | $21.62 | $21.76 | $21.76 | 927,036 |
2022-10-07 | $22.04 | $22.10 | $21.67 | $21.74 | $21.74 | 631,066 |
2022-10-06 | $22.20 | $22.37 | $22.08 | $22.13 | $22.13 | 797,720 |
2022-10-05 | $22.56 | $22.86 | $22.34 | $22.73 | $22.73 | 651,019 |
2022-10-04 | $22.88 | $23.23 | $22.88 | $23.18 | $23.18 | 783,972 |
2022-10-03 | $21.93 | $22.23 | $21.83 | $22.12 | $22.12 | 1,291,168 |
2022-09-30 | $21.44 | $21.80 | $21.40 | $21.50 | $21.50 | 851,361 |
2022-09-29 | $21.35 | $21.51 | $21.07 | $21.49 | $21.49 | 840,279 |
2022-09-28 | $21.36 | $22.03 | $21.29 | $21.98 | $21.98 | 1,206,388 |
2022-09-27 | $21.81 | $21.95 | $21.30 | $21.48 | $21.48 | 1,950,804 |
2022-09-26 | $21.90 | $22.13 | $21.68 | $21.76 | $21.76 | 1,741,088 |
2022-09-23 | $22.21 | $22.23 | $21.73 | $21.92 | $21.92 | 1,897,852 |
2022-09-22 | $23.20 | $23.23 | $22.87 | $22.99 | $22.99 | 758,095 |
2022-09-21 | $23.27 | $23.51 | $22.93 | $22.94 | $22.94 | 1,164,114 |
2022-09-20 | $23.35 | $23.36 | $23.04 | $23.22 | $23.22 | 1,213,733 |
2022-09-19 | $23.39 | $23.91 | $23.39 | $23.90 | $23.90 | 576,995 |
2022-09-16 | $23.64 | $23.81 | $23.56 | $23.75 | $23.75 | 996,600 |
2022-09-15 | $23.84 | $24.08 | $23.81 | $23.86 | $23.86 | 1,571,236 |
2022-09-14 | $23.85 | $24.10 | $23.79 | $24.00 | $24.00 | 673,936 |
2022-09-13 | $24.05 | $24.24 | $23.64 | $23.66 | $23.66 | 717,339 |
2022-09-12 | $24.36 | $24.54 | $24.34 | $24.45 | $24.45 | 967,250 |
2022-09-09 | $23.69 | $23.83 | $23.62 | $23.82 | $23.82 | 772,816 |
2022-09-08 | $22.65 | $23.16 | $22.60 | $23.12 | $23.12 | 1,260,144 |
2022-09-07 | $22.70 | $23.19 | $22.67 | $23.18 | $23.18 | 492,096 |
2022-09-06 | $22.82 | $22.97 | $22.59 | $22.74 | $22.74 | 872,846 |
2022-09-02 | $23.35 | $23.61 | $22.73 | $22.81 | $22.81 | 1,134,465 |
2022-09-01 | $22.91 | $22.98 | $22.61 | $22.94 | $22.94 | 974,839 |
2022-08-31 | $23.28 | $23.39 | $23.11 | $23.14 | $23.14 | 699,307 |
2022-08-30 | $23.76 | $23.78 | $23.32 | $23.41 | $23.41 | 809,385 |
2022-08-29 | $23.35 | $23.62 | $23.33 | $23.53 | $23.53 | 683,622 |
2022-08-26 | $24.07 | $24.11 | $23.28 | $23.30 | $23.30 | 1,776,196 |
2022-08-25 | $23.97 | $24.21 | $23.92 | $24.20 | $24.20 | 410,335 |
2022-08-24 | $23.77 | $24.11 | $23.77 | $23.99 | $23.99 | 351,657 |
2022-08-23 | $23.83 | $24.16 | $23.82 | $23.94 | $23.94 | 799,319 |
2022-08-22 | $23.74 | $23.74 | $23.55 | $23.60 | $23.60 | 448,444 |
2022-08-19 | $24.39 | $24.40 | $24.20 | $24.27 | $24.27 | 416,138 |
2022-08-18 | $24.89 | $24.95 | $24.78 | $24.87 | $24.87 | 1,104,064 |
2022-08-17 | $24.81 | $25.03 | $24.74 | $24.89 | $24.89 | 532,932 |
2022-08-16 | $24.95 | $25.12 | $24.95 | $25.03 | $25.03 | 326,463 |
2022-08-15 | $25.03 | $25.22 | $25.03 | $25.16 | $25.16 | 718,673 |
2022-08-12 | $25.21 | $25.43 | $25.14 | $25.41 | $25.41 | 653,661 |
2022-08-11 | $25.27 | $25.32 | $25.15 | $25.20 | $25.20 | 565,231 |
2022-08-10 | $25.02 | $25.16 | $24.93 | $25.01 | $25.01 | 1,621,074 |
2022-08-09 | $24.72 | $24.76 | $24.54 | $24.57 | $24.57 | 603,404 |
2022-08-08 | $24.76 | $24.87 | $24.62 | $24.68 | $24.68 | 692,788 |
2022-08-05 | $24.42 | $24.66 | $24.41 | $24.62 | $24.62 | 398,993 |
2022-08-04 | $24.61 | $24.76 | $24.57 | $24.69 | $24.69 | 787,933 |
2022-08-03 | $24.38 | $24.54 | $24.24 | $24.51 | $24.51 | 414,929 |
2022-08-02 | $24.34 | $24.48 | $24.20 | $24.21 | $24.21 | 776,082 |
2022-08-01 | $24.75 | $24.91 | $24.50 | $24.64 | $24.64 | 646,947 |
2022-07-29 | $24.33 | $24.67 | $24.25 | $24.64 | $24.64 | 1,531,044 |
2022-07-28 | $23.73 | $24.03 | $23.54 | $23.99 | $23.99 | 1,182,578 |
2022-07-27 | $23.20 | $23.66 | $23.17 | $23.61 | $23.61 | 1,715,249 |
2022-07-26 | $23.05 | $23.12 | $22.86 | $22.88 | $22.88 | 3,384,204 |
2022-07-25 | $23.39 | $23.52 | $23.30 | $23.42 | $23.42 | 2,325,125 |
2022-07-22 | $23.33 | $23.45 | $23.01 | $23.10 | $23.10 | 913,853 |
2022-07-21 | $22.81 | $23.19 | $22.80 | $23.16 | $23.16 | 1,777,014 |
2022-07-20 | $23.45 | $23.51 | $22.56 | $22.81 | $22.81 | 4,375,246 |
2022-07-19 | $23.57 | $23.87 | $23.52 | $23.80 | $23.80 | 837,393 |
2022-07-18 | $23.08 | $23.19 | $22.79 | $22.84 | $22.84 | 770,048 |
2022-07-15 | $22.39 | $22.62 | $22.27 | $22.46 | $22.46 | 2,196,534 |
2022-07-14 | $22.01 | $22.27 | $21.61 | $22.02 | $22.02 | 3,983,938 |
2022-07-13 | $22.73 | $23.18 | $22.66 | $23.04 | $23.04 | 1,049,955 |
2022-07-12 | $23.02 | $23.24 | $22.97 | $23.01 | $23.01 | 841,101 |
2022-07-11 | $23.40 | $23.45 | $23.22 | $23.25 | $23.25 | 827,064 |
2022-07-08 | $23.70 | $23.82 | $23.53 | $23.70 | $23.70 | 442,853 |
2022-07-07 | $23.43 | $23.63 | $23.43 | $23.61 | $23.61 | 451,220 |
2022-07-06 | $22.98 | $23.16 | $22.88 | $23.11 | $23.11 | 639,991 |
2022-07-05 | $23.11 | $23.27 | $22.88 | $23.27 | $23.27 | 1,614,190 |
2022-07-01 | $23.86 | $24.22 | $23.72 | $24.21 | $24.21 | 768,219 |
2022-06-30 | $23.86 | $24.15 | $23.66 | $24.08 | $24.08 | 1,121,102 |
2022-06-29 | $24.72 | $24.72 | $24.41 | $24.42 | $24.42 | 955,407 |
2022-06-28 | $25.04 | $25.15 | $24.69 | $24.71 | $24.71 | 961,415 |
2022-06-27 | $24.88 | $24.99 | $24.74 | $24.79 | $24.79 | 1,070,772 |
2022-06-24 | $24.61 | $25.17 | $24.60 | $25.16 | $25.16 | 1,208,363 |
2022-06-23 | $24.49 | $24.52 | $24.15 | $24.44 | $24.44 | 1,587,189 |
2022-06-22 | $24.38 | $24.79 | $24.34 | $24.51 | $24.51 | 1,173,718 |
2022-06-21 | $24.83 | $24.92 | $24.73 | $24.75 | $24.75 | 839,778 |
2022-06-17 | $24.56 | $24.68 | $24.21 | $24.41 | $24.41 | 1,386,643 |
2022-06-16 | $24.35 | $24.58 | $24.24 | $24.41 | $24.41 | 2,602,774 |
2022-06-15 | $24.97 | $25.28 | $24.65 | $25.13 | $25.13 | 2,656,431 |
2022-06-14 | $24.50 | $24.64 | $24.08 | $24.25 | $24.25 | 1,194,183 |
2022-06-13 | $24.52 | $24.65 | $24.26 | $24.36 | $24.36 | 1,290,894 |
2022-06-10 | $25.40 | $25.45 | $25.15 | $25.26 | $25.26 | 1,977,973 |
2022-06-09 | $26.96 | $27.05 | $26.58 | $26.59 | $26.59 | 1,361,315 |
2022-06-08 | $28.38 | $28.49 | $28.21 | $28.27 | $27.43 | 565,704 |
2022-06-07 | $28.36 | $28.69 | $28.34 | $28.65 | $27.80 | 611,914 |
2022-06-06 | $28.75 | $28.92 | $28.65 | $28.70 | $27.85 | 648,787 |
2022-06-03 | $28.35 | $28.47 | $28.28 | $28.35 | $27.51 | 537,878 |
2022-06-02 | $28.52 | $28.89 | $28.43 | $28.88 | $28.02 | 840,111 |
2022-06-01 | $28.78 | $28.82 | $28.19 | $28.32 | $27.48 | 927,095 |
2022-05-31 | $28.85 | $28.95 | $28.64 | $28.83 | $27.97 | 898,277 |
2022-05-27 | $28.86 | $29.00 | $28.82 | $28.97 | $28.11 | 430,228 |
2022-05-26 | $28.58 | $28.92 | $28.58 | $28.86 | $28.00 | 653,851 |
2022-05-25 | $28.06 | $28.61 | $28.06 | $28.47 | $27.62 | 1,398,499 |
2022-05-24 | $28.13 | $28.34 | $28.02 | $28.26 | $27.42 | 972,055 |
2022-05-23 | $27.92 | $28.24 | $27.84 | $28.20 | $27.36 | 1,163,169 |
2022-05-20 | $27.86 | $27.87 | $27.19 | $27.56 | $26.74 | 1,697,070 |
2022-05-19 | $27.21 | $27.79 | $27.21 | $27.60 | $26.78 | 1,404,585 |
2022-05-18 | $27.50 | $27.54 | $26.97 | $27.04 | $26.23 | 1,425,710 |
2022-05-17 | $27.72 | $27.82 | $27.52 | $27.77 | $26.94 | 1,016,879 |
2022-05-16 | $27.15 | $27.35 | $27.01 | $27.21 | $26.40 | 1,070,678 |
2022-05-13 | $26.72 | $27.16 | $26.72 | $27.11 | $26.30 | 1,002,858 |
2022-05-12 | $26.31 | $26.71 | $26.17 | $26.40 | $25.61 | 2,490,924 |
2022-05-11 | $26.77 | $27.29 | $26.60 | $26.60 | $25.81 | 2,989,519 |
2022-05-10 | $26.81 | $26.85 | $26.35 | $26.57 | $25.78 | 2,895,711 |
2022-05-09 | $26.50 | $26.57 | $26.14 | $26.20 | $25.42 | 1,523,170 |
2022-05-06 | $27.17 | $27.22 | $26.87 | $27.00 | $26.20 | 1,653,210 |
2022-05-05 | $27.72 | $27.75 | $26.97 | $27.26 | $26.45 | 1,918,572 |
2022-05-04 | $27.72 | $28.25 | $27.39 | $28.23 | $27.39 | 1,821,105 |
2022-05-03 | $27.76 | $27.84 | $27.63 | $27.75 | $26.92 | 1,115,371 |
2022-05-02 | $27.41 | $27.55 | $27.10 | $27.43 | $26.61 | 1,496,968 |
2022-04-29 | $27.78 | $27.99 | $27.40 | $27.43 | $26.61 | 1,160,403 |
2022-04-28 | $27.52 | $27.81 | $27.22 | $27.69 | $26.87 | 1,832,369 |
2022-04-27 | $27.14 | $27.53 | $27.05 | $27.32 | $26.51 | 1,371,009 |
2022-04-26 | $27.82 | $27.83 | $27.19 | $27.19 | $26.38 | 1,588,401 |
2022-04-25 | $28.05 | $28.26 | $27.75 | $28.21 | $27.37 | 1,747,966 |
2022-04-22 | $28.77 | $28.77 | $28.32 | $28.34 | $27.50 | 1,598,322 |
2022-04-21 | $29.65 | $29.67 | $28.80 | $28.89 | $28.03 | 1,254,694 |
2022-04-20 | $29.46 | $29.56 | $29.32 | $29.41 | $28.53 | 865,768 |
2022-04-19 | $28.83 | $29.25 | $28.80 | $29.24 | $28.37 | 630,572 |
2022-04-18 | $28.96 | $29.26 | $28.94 | $29.05 | $28.18 | 807,266 |
2022-04-14 | $29.23 | $29.28 | $29.01 | $29.07 | $28.20 | 1,139,733 |
2022-04-13 | $28.77 | $29.22 | $28.77 | $29.20 | $28.33 | 824,388 |
2022-04-12 | $29.03 | $29.19 | $28.70 | $28.76 | $27.90 | 2,420,324 |
2022-04-11 | $29.22 | $29.32 | $29.03 | $29.04 | $28.18 | 2,664,828 |
2022-04-08 | $28.95 | $29.29 | $28.91 | $29.15 | $28.28 | 1,923,146 |
2022-04-07 | $29.13 | $29.19 | $28.63 | $28.89 | $28.03 | 1,170,173 |
2022-04-06 | $28.75 | $28.96 | $28.57 | $28.86 | $28.00 | 1,604,988 |
2022-04-05 | $29.53 | $29.73 | $29.23 | $29.32 | $28.45 | 1,353,133 |
2022-04-04 | $29.68 | $29.84 | $29.67 | $29.81 | $28.92 | 4,006,534 |
2022-04-01 | $29.96 | $30.01 | $29.73 | $29.97 | $29.08 | 1,402,452 |
2022-03-31 | $30.00 | $30.06 | $29.51 | $29.53 | $28.65 | 1,901,262 |
2022-03-30 | $30.11 | $30.31 | $30.03 | $30.16 | $29.26 | 1,173,567 |
2022-03-29 | $30.16 | $30.24 | $29.79 | $30.06 | $29.16 | 1,693,118 |
2022-03-28 | $29.20 | $29.25 | $28.95 | $29.24 | $28.37 | 1,096,709 |
2022-03-25 | $28.95 | $29.10 | $28.80 | $29.03 | $28.17 | 1,067,736 |
2022-03-24 | $28.73 | $28.95 | $28.67 | $28.83 | $27.97 | 997,205 |
2022-03-23 | $28.54 | $28.68 | $28.47 | $28.50 | $27.65 | 1,031,795 |
2022-03-22 | $28.97 | $29.09 | $28.90 | $29.03 | $28.17 | 898,614 |
2022-03-21 | $28.87 | $28.93 | $28.55 | $28.65 | $27.80 | 1,520,093 |
2022-03-18 | $28.16 | $28.84 | $28.11 | $28.76 | $27.90 | 1,474,894 |
2022-03-17 | $28.38 | $28.83 | $28.27 | $28.71 | $27.86 | 2,640,924 |
2022-03-16 | $28.50 | $28.97 | $28.13 | $28.77 | $27.91 | 5,299,247 |
2022-03-15 | $27.74 | $27.93 | $27.52 | $27.93 | $27.10 | 5,834,861 |
2022-03-14 | $27.58 | $27.85 | $27.39 | $27.45 | $26.63 | 1,242,964 |
2022-03-11 | $27.52 | $27.57 | $26.83 | $26.85 | $26.05 | 1,353,878 |
2022-03-10 | $27.24 | $27.62 | $27.06 | $27.23 | $26.42 | 2,068,381 |
2022-03-09 | $28.14 | $28.83 | $27.89 | $28.35 | $27.51 | 4,581,886 |
2022-03-08 | $26.83 | $27.43 | $26.17 | $26.74 | $25.94 | 4,589,124 |
2022-03-07 | $26.71 | $26.85 | $25.51 | $25.76 | $24.99 | 4,785,558 |
2022-03-04 | $26.84 | $26.92 | $26.32 | $26.58 | $25.79 | 4,905,646 |
2022-03-03 | $29.15 | $29.15 | $28.30 | $28.46 | $27.61 | 4,562,598 |
2022-03-02 | $29.23 | $29.51 | $29.08 | $29.42 | $28.54 | 4,754,582 |
2022-03-01 | $29.81 | $29.89 | $28.75 | $29.03 | $28.17 | 6,833,943 |
2022-02-28 | $30.13 | $30.80 | $30.07 | $30.25 | $29.35 | 7,300,551 |
2022-02-25 | $30.97 | $31.40 | $30.94 | $31.37 | $30.44 | 4,417,827 |
2022-02-24 | $29.49 | $30.47 | $29.48 | $30.40 | $29.49 | 7,200,027 |
2022-02-23 | $31.91 | $32.00 | $31.18 | $31.21 | $30.28 | 3,771,943 |
2022-02-22 | $31.53 | $31.83 | $31.22 | $31.51 | $30.57 | 3,226,429 |
2022-02-18 | $32.31 | $32.40 | $32.00 | $32.13 | $31.17 | 2,583,866 |
2022-02-17 | $32.55 | $32.57 | $32.16 | $32.16 | $31.20 | 1,777,964 |
2022-02-16 | $32.53 | $32.93 | $32.53 | $32.84 | $31.86 | 1,750,224 |
2022-02-15 | $32.48 | $32.73 | $32.43 | $32.70 | $31.73 | 1,281,730 |
2022-02-14 | $31.86 | $31.97 | $31.52 | $31.79 | $30.84 | 3,020,163 |
2022-02-11 | $32.75 | $32.87 | $32.01 | $32.13 | $31.17 | 4,086,409 |
2022-02-10 | $32.76 | $33.38 | $32.75 | $32.93 | $31.95 | 2,458,102 |
2022-02-09 | $32.90 | $33.19 | $32.89 | $33.19 | $32.20 | 1,941,646 |
2022-02-08 | $32.06 | $32.34 | $31.94 | $32.33 | $31.37 | 1,816,512 |
2022-02-07 | $32.05 | $32.33 | $32.02 | $32.15 | $31.19 | 4,041,479 |
2022-02-04 | $32.60 | $32.88 | $32.49 | $32.70 | $31.73 | 1,693,950 |
2022-02-03 | $33.11 | $33.20 | $32.96 | $32.96 | $31.98 | 2,737,510 |
2022-02-02 | $33.25 | $33.28 | $33.03 | $33.13 | $32.14 | 1,732,817 |
2022-02-01 | $32.71 | $32.88 | $32.59 | $32.86 | $31.88 | 2,172,741 |
2022-01-31 | $31.94 | $32.46 | $31.89 | $32.43 | $31.46 | 1,258,606 |
2022-01-28 | $31.74 | $31.95 | $31.48 | $31.94 | $30.99 | 1,663,383 |
2022-01-27 | $32.12 | $32.25 | $31.74 | $31.87 | $30.92 | 2,269,953 |
2022-01-26 | $32.18 | $32.41 | $31.66 | $31.87 | $30.92 | 2,733,925 |
2022-01-25 | $31.44 | $31.83 | $31.13 | $31.57 | $30.63 | 2,232,695 |
2022-01-24 | $31.69 | $32.09 | $31.11 | $32.08 | $31.12 | 3,834,963 |
2022-01-21 | $32.70 | $32.76 | $32.41 | $32.41 | $31.44 | 1,711,697 |
2022-01-20 | $33.19 | $33.37 | $32.75 | $32.77 | $31.79 | 1,362,444 |
2022-01-19 | $33.23 | $33.27 | $33.00 | $33.05 | $32.07 | 1,451,015 |
2022-01-18 | $33.18 | $33.27 | $33.05 | $33.11 | $32.12 | 3,311,158 |
2022-01-14 | $33.39 | $33.58 | $33.34 | $33.50 | $32.50 | 1,340,496 |
2022-01-13 | $33.88 | $33.94 | $33.57 | $33.61 | $32.61 | 2,019,865 |
2022-01-12 | $33.47 | $33.79 | $33.43 | $33.77 | $32.76 | 1,236,831 |
2022-01-11 | $33.08 | $33.38 | $32.96 | $33.37 | $32.38 | 845,760 |
2022-01-10 | $32.96 | $33.11 | $32.77 | $33.07 | $32.09 | 1,773,207 |
2022-01-07 | $33.09 | $33.28 | $32.98 | $33.22 | $32.23 | 870,080 |
2022-01-06 | $33.42 | $33.50 | $33.14 | $33.23 | $32.24 | 3,498,746 |
2022-01-05 | $33.82 | $33.91 | $33.33 | $33.33 | $32.34 | 688,133 |
2022-01-04 | $33.56 | $33.68 | $33.41 | $33.51 | $32.51 | 643,122 |
2022-01-03 | $33.29 | $33.36 | $33.17 | $33.34 | $32.35 | 907,050 |
2021-12-31 | $32.74 | $32.94 | $32.71 | $32.81 | $31.83 | 656,386 |
2021-12-30 | $32.86 | $32.93 | $32.73 | $32.75 | $31.77 | 554,260 |
2021-12-29 | $32.82 | $32.96 | $32.79 | $32.94 | $31.96 | 437,312 |
2021-12-28 | $32.89 | $32.96 | $32.84 | $32.91 | $31.93 | 523,430 |
2021-12-27 | $32.67 | $32.85 | $32.64 | $32.85 | $31.87 | 606,583 |
2021-12-23 | $32.27 | $32.55 | $32.25 | $32.48 | $31.51 | 476,601 |
2021-12-22 | $31.99 | $32.34 | $31.96 | $32.32 | $31.36 | 575,805 |
2021-12-21 | $31.75 | $32.05 | $31.70 | $32.04 | $31.09 | 788,121 |
2021-12-20 | $31.33 | $31.56 | $31.22 | $31.56 | $30.62 | 1,178,613 |
2021-12-17 | $31.80 | $31.86 | $31.60 | $31.61 | $30.67 | 1,140,829 |
2021-12-16 | $32.19 | $32.23 | $31.95 | $32.06 | $31.11 | 1,953,671 |
2021-12-15 | $31.85 | $32.20 | $31.72 | $32.18 | $31.22 | 1,508,288 |
2021-12-14 | $31.76 | $32.00 | $31.65 | $31.78 | $30.83 | 1,344,522 |
2021-12-13 | $31.93 | $31.96 | $31.70 | $31.73 | $30.79 | 848,700 |
2021-12-10 | $32.56 | $32.61 | $32.45 | $32.58 | $31.17 | 514,141 |
2021-12-09 | $32.60 | $32.60 | $32.42 | $32.44 | $31.03 | 603,113 |
2021-12-08 | $32.76 | $32.76 | $32.62 | $32.75 | $31.33 | 587,050 |
2021-12-07 | $32.66 | $32.90 | $32.66 | $32.84 | $31.41 | 1,547,627 |
2021-12-06 | $32.00 | $32.32 | $31.89 | $32.27 | $30.87 | 1,028,298 |
2021-12-03 | $31.87 | $31.88 | $31.39 | $31.59 | $30.22 | 1,092,457 |
2021-12-02 | $31.67 | $31.90 | $31.61 | $31.75 | $30.37 | 1,107,975 |
2021-12-01 | $32.04 | $32.17 | $31.30 | $31.30 | $29.94 | 1,504,473 |
2021-11-30 | $31.81 | $31.90 | $31.19 | $31.46 | $30.09 | 1,633,554 |
2021-11-29 | $31.97 | $32.02 | $31.56 | $31.73 | $30.35 | 807,219 |
2021-11-26 | $31.98 | $32.04 | $31.54 | $31.63 | $30.26 | 643,361 |
2021-11-24 | $32.45 | $32.90 | $32.41 | $32.90 | $31.47 | 842,786 |
2021-11-23 | $32.89 | $32.98 | $32.65 | $32.94 | $31.51 | 1,234,883 |
2021-11-22 | $33.04 | $33.20 | $32.95 | $32.96 | $31.53 | 614,665 |
2021-11-19 | $33.01 | $33.06 | $32.84 | $32.91 | $31.48 | 469,466 |
2021-11-18 | $33.58 | $33.64 | $33.43 | $33.59 | $32.13 | 544,836 |
2021-11-17 | $33.59 | $33.67 | $33.54 | $33.67 | $32.21 | 450,493 |
2021-11-16 | $33.79 | $33.82 | $33.62 | $33.63 | $32.17 | 308,494 |
2021-11-15 | $34.08 | $34.09 | $33.85 | $33.85 | $32.38 | 320,874 |
2021-11-12 | $33.83 | $33.95 | $33.78 | $33.92 | $32.45 | 267,517 |
2021-11-11 | $33.85 | $33.94 | $33.81 | $33.87 | $32.40 | 330,250 |
2021-11-10 | $34.02 | $34.12 | $33.70 | $33.75 | $32.29 | 451,634 |
2021-11-09 | $34.24 | $34.25 | $33.96 | $34.03 | $32.55 | 554,657 |
2021-11-08 | $34.34 | $34.42 | $34.27 | $34.30 | $32.81 | 358,012 |
2021-11-05 | $34.32 | $34.42 | $34.25 | $34.38 | $32.89 | 717,599 |
2021-11-04 | $33.98 | $34.07 | $33.85 | $34.07 | $32.59 | 648,263 |
2021-11-03 | $33.88 | $34.19 | $33.83 | $34.16 | $32.68 | 642,136 |
2021-11-02 | $33.82 | $33.89 | $33.78 | $33.85 | $32.38 | 639,203 |
2021-11-01 | $33.72 | $34.01 | $33.69 | $34.01 | $32.53 | 826,211 |
2021-10-29 | $33.40 | $33.50 | $33.32 | $33.48 | $32.03 | 767,001 |
2021-10-28 | $33.54 | $33.72 | $33.49 | $33.67 | $32.21 | 725,452 |
2021-10-27 | $33.52 | $33.59 | $33.34 | $33.35 | $31.90 | 1,792,157 |
2021-10-26 | $33.72 | $33.72 | $33.52 | $33.61 | $32.15 | 386,176 |
2021-10-25 | $33.48 | $33.59 | $33.38 | $33.59 | $32.13 | 405,186 |
2021-10-22 | $33.33 | $33.44 | $33.23 | $33.36 | $31.91 | 531,198 |
2021-10-21 | $33.34 | $33.41 | $33.28 | $33.32 | $31.87 | 442,359 |
2021-10-20 | $33.18 | $33.46 | $33.16 | $33.43 | $31.98 | 1,262,105 |
2021-10-19 | $32.98 | $33.11 | $32.97 | $33.04 | $31.61 | 455,496 |
2021-10-18 | $32.79 | $32.89 | $32.72 | $32.83 | $31.41 | 484,931 |
2021-10-15 | $32.98 | $33.04 | $32.90 | $33.01 | $31.58 | 2,031,764 |
2021-10-14 | $32.68 | $32.82 | $32.64 | $32.82 | $31.40 | 383,026 |
2021-10-13 | $32.26 | $32.38 | $32.14 | $32.37 | $30.97 | 589,878 |
2021-10-12 | $32.09 | $32.22 | $32.01 | $32.14 | $30.75 | 853,828 |
2021-10-11 | $32.06 | $32.15 | $31.90 | $31.91 | $30.53 | 647,472 |
2021-10-08 | $32.26 | $32.36 | $32.21 | $32.30 | $30.90 | 482,609 |
2021-10-07 | $32.02 | $32.23 | $32.02 | $32.08 | $30.69 | 565,068 |
2021-10-06 | $31.58 | $31.87 | $31.49 | $31.83 | $30.45 | 1,202,203 |
2021-10-05 | $31.91 | $32.21 | $31.85 | $32.12 | $30.73 | 2,372,089 |
2021-10-04 | $31.89 | $32.01 | $31.61 | $31.71 | $30.33 | 1,335,774 |
2021-10-01 | $31.84 | $31.96 | $31.59 | $31.90 | $30.52 | 966,972 |
2021-09-30 | $31.80 | $31.90 | $31.58 | $31.65 | $30.28 | 1,062,699 |
2021-09-29 | $31.96 | $31.98 | $31.78 | $31.83 | $30.45 | 861,519 |
2021-09-28 | $32.32 | $32.34 | $31.87 | $31.98 | $30.59 | 1,020,358 |
2021-09-27 | $32.48 | $32.70 | $32.46 | $32.61 | $31.19 | 450,239 |
2021-09-24 | $32.54 | $32.63 | $32.45 | $32.51 | $31.10 | 417,448 |
2021-09-23 | $32.56 | $32.81 | $32.56 | $32.76 | $31.34 | 783,610 |
2021-09-22 | $32.06 | $32.40 | $32.05 | $32.11 | $30.72 | 1,599,204 |
2021-09-21 | $31.82 | $31.89 | $31.66 | $31.72 | $30.34 | 1,150,329 |
2021-09-20 | $31.39 | $31.49 | $31.12 | $31.36 | $30.00 | 794,045 |
2021-09-17 | $32.57 | $32.61 | $32.13 | $32.19 | $30.79 | 1,143,791 |
2021-09-16 | $32.62 | $32.67 | $32.47 | $32.66 | $31.24 | 975,756 |
2021-09-15 | $32.44 | $32.61 | $32.30 | $32.61 | $31.19 | 594,751 |
2021-09-14 | $32.99 | $32.99 | $32.66 | $32.71 | $31.29 | 1,013,555 |
2021-09-13 | $32.70 | $32.75 | $32.58 | $32.75 | $31.33 | 978,003 |
2021-09-10 | $32.70 | $32.70 | $32.29 | $32.30 | $30.90 | 638,053 |
2021-09-09 | $32.68 | $32.83 | $32.60 | $32.66 | $31.24 | 842,957 |
2021-09-08 | $32.76 | $32.88 | $32.66 | $32.67 | $31.25 | 1,370,376 |
2021-09-07 | $33.03 | $33.11 | $32.88 | $32.92 | $31.49 | 673,115 |
2021-09-03 | $33.18 | $33.24 | $33.05 | $33.11 | $31.67 | 832,879 |
2021-09-02 | $33.26 | $33.36 | $33.24 | $33.28 | $31.84 | 1,473,780 |
2021-09-01 | $33.17 | $33.34 | $33.13 | $33.20 | $31.76 | 1,142,300 |
2021-08-31 | $32.90 | $32.96 | $32.81 | $32.95 | $31.52 | 1,584,110 |
2021-08-30 | $32.87 | $32.94 | $32.77 | $32.90 | $31.47 | 1,199,585 |
2021-08-27 | $32.60 | $32.97 | $32.60 | $32.94 | $31.51 | 571,981 |
2021-08-26 | $32.69 | $32.76 | $32.55 | $32.56 | $31.15 | 737,278 |
2021-08-25 | $32.80 | $32.95 | $32.74 | $32.91 | $31.48 | 259,774 |
2021-08-24 | $32.78 | $32.96 | $32.74 | $32.89 | $31.46 | 490,471 |
2021-08-23 | $32.83 | $32.95 | $32.76 | $32.90 | $31.47 | 1,395,420 |
2021-08-20 | $32.48 | $32.73 | $32.46 | $32.71 | $31.29 | 378,345 |
2021-08-19 | $32.71 | $32.84 | $32.61 | $32.75 | $31.33 | 1,572,466 |
2021-08-18 | $33.19 | $33.37 | $33.12 | $33.15 | $31.71 | 909,779 |
2021-08-17 | $33.14 | $33.26 | $32.91 | $33.13 | $31.69 | 1,923,442 |
2021-08-16 | $33.66 | $33.71 | $33.49 | $33.71 | $32.25 | 829,095 |
2021-08-13 | $33.85 | $33.95 | $33.80 | $33.94 | $32.47 | 573,063 |
2021-08-12 | $33.63 | $33.69 | $33.54 | $33.69 | $32.23 | 1,700,170 |
2021-08-11 | $33.50 | $33.63 | $33.42 | $33.63 | $32.17 | 568,820 |
2021-08-10 | $33.17 | $33.21 | $33.11 | $33.16 | $31.72 | 1,245,540 |
2021-08-09 | $33.09 | $33.15 | $33.02 | $33.08 | $31.64 | 2,312,887 |
2021-08-06 | $33.03 | $33.06 | $32.94 | $33.01 | $31.58 | 1,249,647 |
2021-08-05 | $32.71 | $32.82 | $32.69 | $32.78 | $31.36 | 210,892 |
2021-08-04 | $32.67 | $32.71 | $32.51 | $32.54 | $31.13 | 341,616 |
2021-08-03 | $32.56 | $32.62 | $32.36 | $32.59 | $31.18 | 1,118,686 |
2021-08-02 | $32.63 | $32.70 | $32.30 | $32.32 | $30.92 | 542,344 |
2021-07-30 | $32.63 | $32.70 | $32.42 | $32.49 | $31.08 | 1,530,006 |
2021-07-29 | $32.72 | $32.81 | $32.68 | $32.70 | $31.28 | 618,591 |
2021-07-28 | $32.27 | $32.44 | $32.18 | $32.38 | $30.97 | 419,273 |
2021-07-27 | $32.15 | $32.22 | $32.01 | $32.19 | $30.79 | 637,245 |
2021-07-26 | $32.17 | $32.37 | $32.16 | $32.35 | $30.95 | 408,964 |
2021-07-23 | $32.02 | $32.08 | $31.95 | $32.00 | $30.61 | 644,757 |
2021-07-22 | $31.88 | $31.88 | $31.60 | $31.70 | $30.32 | 595,422 |
2021-07-21 | $31.32 | $31.65 | $31.30 | $31.65 | $30.28 | 1,035,409 |
2021-07-20 | $30.46 | $30.97 | $30.40 | $30.91 | $29.57 | 1,100,560 |
2021-07-19 | $30.77 | $30.81 | $30.53 | $30.65 | $29.32 | 2,298,176 |
2021-07-16 | $31.86 | $31.88 | $31.47 | $31.51 | $30.14 | 730,806 |
2021-07-15 | $31.79 | $31.86 | $31.63 | $31.73 | $30.35 | 500,862 |
2021-07-14 | $32.28 | $32.31 | $32.09 | $32.14 | $30.75 | 552,076 |
2021-07-13 | $32.23 | $32.29 | $32.02 | $32.05 | $30.66 | 643,363 |
2021-07-12 | $32.29 | $32.53 | $32.25 | $32.52 | $31.11 | 557,521 |
2021-07-09 | $32.03 | $32.24 | $32.00 | $32.21 | $30.81 | 649,039 |
2021-07-08 | $31.55 | $31.71 | $31.43 | $31.62 | $30.25 | 1,353,908 |
2021-07-07 | $32.30 | $32.39 | $32.15 | $32.34 | $30.94 | 681,060 |
2021-07-06 | $32.61 | $32.63 | $32.22 | $32.33 | $30.93 | 1,589,738 |
2021-07-02 | $32.52 | $32.55 | $32.36 | $32.53 | $31.12 | 515,829 |
2021-07-01 | $32.49 | $32.60 | $32.42 | $32.55 | $31.14 | 682,781 |
2021-06-30 | $32.30 | $32.47 | $32.20 | $32.39 | $30.98 | 805,747 |
2021-06-29 | $32.78 | $32.85 | $32.65 | $32.69 | $31.27 | 412,243 |
2021-06-28 | $32.93 | $32.93 | $32.63 | $32.69 | $31.27 | 515,862 |
2021-06-25 | $33.04 | $33.09 | $32.99 | $33.06 | $31.63 | 468,349 |
2021-06-24 | $32.82 | $33.01 | $32.82 | $32.97 | $31.54 | 857,920 |
2021-06-23 | $32.78 | $32.79 | $32.46 | $32.48 | $31.07 | 599,023 |
2021-06-22 | $32.75 | $32.88 | $32.67 | $32.82 | $31.40 | 347,780 |
2021-06-21 | $32.66 | $32.99 | $32.65 | $32.95 | $31.52 | 956,325 |
2021-06-18 | $32.48 | $32.57 | $32.35 | $32.36 | $30.96 | 800,914 |
2021-06-17 | $33.25 | $33.31 | $32.92 | $33.12 | $31.68 | 974,834 |
2021-06-16 | $33.76 | $33.84 | $33.47 | $33.53 | $32.07 | 1,290,896 |
2021-06-15 | $33.70 | $33.83 | $33.69 | $33.81 | $32.34 | 1,798,017 |
2021-06-14 | $33.67 | $33.78 | $33.66 | $33.74 | $32.28 | 832,537 |
2021-06-11 | $33.61 | $33.75 | $33.52 | $33.71 | $32.25 | 2,544,491 |
2021-06-10 | $33.70 | $33.83 | $33.61 | $33.62 | $32.16 | 1,148,128 |
2021-06-09 | $34.44 | $34.46 | $34.21 | $34.25 | $32.37 | 609,899 |
2021-06-08 | $34.46 | $34.53 | $34.37 | $34.44 | $32.55 | 1,122,428 |
2021-06-07 | $34.30 | $34.51 | $34.28 | $34.47 | $32.58 | 749,202 |
2021-06-04 | $33.99 | $34.12 | $33.92 | $34.11 | $32.24 | 3,511,858 |
2021-06-03 | $33.68 | $33.80 | $33.63 | $33.72 | $31.87 | 621,326 |
2021-06-02 | $33.80 | $33.87 | $33.73 | $33.81 | $31.95 | 848,004 |
2021-06-01 | $34.06 | $34.09 | $33.80 | $33.87 | $32.01 | 1,241,175 |
2021-05-28 | $33.42 | $33.63 | $33.39 | $33.51 | $31.67 | 1,487,158 |
2021-05-27 | $33.31 | $33.54 | $33.31 | $33.48 | $31.64 | 1,313,930 |
2021-05-26 | $33.17 | $33.20 | $33.05 | $33.05 | $31.23 | 743,665 |
2021-05-25 | $33.47 | $33.50 | $33.32 | $33.39 | $31.56 | 1,740,759 |
2021-05-24 | $33.23 | $33.35 | $33.16 | $33.34 | $31.51 | 940,585 |
2021-05-21 | $32.98 | $33.18 | $32.98 | $33.13 | $31.31 | 1,501,402 |
2021-05-20 | $32.71 | $32.87 | $32.61 | $32.85 | $31.05 | 1,935,101 |
2021-05-19 | $32.49 | $32.66 | $32.23 | $32.46 | $30.68 | 8,828,331 |
2021-05-18 | $33.13 | $33.14 | $32.91 | $32.94 | $31.13 | 1,607,531 |
2021-05-17 | $32.85 | $33.04 | $32.83 | $33.01 | $31.20 | 1,041,745 |
2021-05-14 | $32.62 | $32.95 | $32.60 | $32.90 | $31.09 | 1,202,721 |
2021-05-13 | $32.21 | $32.38 | $32.11 | $32.35 | $30.57 | 5,798,337 |
2021-05-12 | $32.20 | $32.38 | $31.98 | $32.02 | $30.26 | 975,276 |
2021-05-11 | $32.24 | $32.47 | $32.20 | $32.33 | $30.55 | 1,184,281 |
2021-05-10 | $32.81 | $32.95 | $32.67 | $32.69 | $30.89 | 1,768,089 |
2021-05-07 | $32.35 | $32.74 | $32.26 | $32.73 | $30.93 | 2,582,686 |
2021-05-06 | $32.26 | $32.36 | $32.05 | $32.36 | $30.58 | 568,729 |
2021-05-05 | $31.95 | $32.09 | $31.86 | $32.08 | $30.32 | 1,062,900 |
2021-05-04 | $31.73 | $31.82 | $31.34 | $31.49 | $29.76 | 2,332,955 |
2021-05-03 | $32.08 | $32.21 | $32.05 | $32.21 | $30.44 | 842,750 |
2021-04-30 | $31.77 | $31.88 | $31.51 | $31.61 | $29.87 | 1,377,509 |
2021-04-29 | $32.26 | $32.26 | $31.82 | $32.14 | $30.37 | 1,017,725 |
2021-04-28 | $32.12 | $32.33 | $32.12 | $32.29 | $30.52 | 434,026 |
2021-04-27 | $32.17 | $32.26 | $32.12 | $32.23 | $30.46 | 405,708 |
2021-04-26 | $32.20 | $32.32 | $32.18 | $32.32 | $30.54 | 621,090 |
2021-04-23 | $31.91 | $32.28 | $31.86 | $32.19 | $30.42 | 2,111,016 |
2021-04-22 | $31.91 | $32.00 | $31.74 | $31.79 | $30.04 | 620,793 |
2021-04-21 | $31.37 | $31.93 | $31.33 | $31.93 | $30.18 | 733,815 |
2021-04-20 | $31.98 | $31.98 | $31.54 | $31.67 | $29.93 | 1,064,088 |
2021-04-19 | $32.41 | $32.45 | $32.26 | $32.37 | $30.59 | 453,298 |
2021-04-16 | $32.18 | $32.43 | $32.16 | $32.40 | $30.62 | 1,647,372 |
2021-04-15 | $31.99 | $32.03 | $31.85 | $32.03 | $30.27 | 575,048 |
2021-04-14 | $31.83 | $32.03 | $31.82 | $31.94 | $30.19 | 1,846,639 |
2021-04-13 | $31.82 | $32.10 | $31.76 | $32.06 | $30.30 | 4,892,705 |
2021-04-12 | $31.73 | $31.76 | $31.62 | $31.66 | $29.92 | 416,521 |
2021-04-09 | $31.64 | $31.69 | $31.55 | $31.69 | $29.95 | 445,668 |
2021-04-08 | $31.89 | $31.89 | $31.73 | $31.81 | $30.06 | 370,423 |
2021-04-07 | $31.91 | $32.06 | $31.89 | $31.98 | $30.22 | 255,373 |
2021-04-06 | $31.87 | $31.94 | $31.82 | $31.92 | $30.17 | 1,110,657 |
2021-04-05 | $32.10 | $32.43 | $32.07 | $32.41 | $30.63 | 420,252 |
2021-04-01 | $31.54 | $31.86 | $31.49 | $31.82 | $30.07 | 454,863 |
2021-03-31 | $31.50 | $31.64 | $31.44 | $31.51 | $29.78 | 483,537 |
2021-03-30 | $31.28 | $31.53 | $31.28 | $31.49 | $29.76 | 544,213 |
2021-03-29 | $31.32 | $31.85 | $31.23 | $31.45 | $29.72 | 563,003 |
2021-03-26 | $31.23 | $31.48 | $31.21 | $31.44 | $29.71 | 700,810 |
2021-03-25 | $30.95 | $31.22 | $30.89 | $31.18 | $29.47 | 1,585,620 |
2021-03-24 | $31.01 | $31.22 | $30.99 | $31.01 | $29.31 | 1,237,627 |
2021-03-23 | $31.10 | $31.25 | $30.90 | $30.93 | $29.23 | 2,617,987 |
2021-03-22 | $31.36 | $31.48 | $31.27 | $31.39 | $29.67 | 1,795,443 |
2021-03-19 | $31.26 | $31.37 | $31.03 | $31.30 | $29.58 | 892,568 |
2021-03-18 | $31.44 | $31.62 | $31.28 | $31.30 | $29.58 | 726,786 |
2021-03-17 | $31.42 | $31.76 | $31.33 | $31.68 | $29.94 | 476,320 |
2021-03-16 | $31.50 | $31.50 | $31.29 | $31.40 | $29.68 | 485,866 |
2021-03-15 | $31.49 | $31.51 | $31.20 | $31.42 | $29.69 | 587,810 |
2021-03-12 | $31.31 | $31.61 | $31.26 | $31.61 | $29.87 | 469,836 |
2021-03-11 | $31.48 | $31.56 | $31.28 | $31.54 | $29.81 | 677,189 |
2021-03-10 | $31.07 | $31.26 | $30.97 | $31.25 | $29.53 | 689,402 |
2021-03-09 | $30.94 | $30.94 | $30.81 | $30.86 | $29.17 | 560,695 |
2021-03-08 | $30.43 | $30.79 | $30.41 | $30.58 | $28.90 | 1,128,171 |
2021-03-05 | $30.27 | $30.27 | $29.76 | $30.22 | $28.56 | 1,096,625 |
2021-03-04 | $30.26 | $30.43 | $29.68 | $29.89 | $28.25 | 2,009,397 |
2021-03-03 | $30.16 | $30.27 | $29.90 | $30.05 | $28.40 | 717,810 |
2021-03-02 | $30.38 | $30.48 | $30.27 | $30.44 | $28.77 | 741,782 |
2021-03-01 | $30.24 | $30.52 | $30.21 | $30.48 | $28.81 | 756,221 |
2021-02-26 | $30.26 | $30.26 | $29.90 | $29.92 | $28.28 | 1,967,035 |
2021-02-25 | $30.65 | $30.73 | $30.03 | $30.13 | $28.48 | 1,291,012 |
2021-02-24 | $30.19 | $30.57 | $30.14 | $30.54 | $28.86 | 705,238 |
2021-02-23 | $30.17 | $30.33 | $29.77 | $30.29 | $28.63 | 1,111,025 |
2021-02-22 | $30.14 | $30.37 | $30.10 | $30.22 | $28.56 | 1,013,968 |
2021-02-19 | $30.31 | $30.43 | $30.22 | $30.27 | $28.61 | 583,839 |
2021-02-18 | $30.11 | $30.23 | $29.94 | $30.18 | $28.52 | 777,008 |
2021-02-17 | $30.25 | $30.36 | $30.15 | $30.36 | $28.69 | 1,116,734 |
2021-02-16 | $30.76 | $30.82 | $30.60 | $30.72 | $29.03 | 922,460 |
2021-02-12 | $30.53 | $30.93 | $30.50 | $30.93 | $29.23 | 1,063,612 |
2021-02-11 | $30.75 | $30.77 | $30.52 | $30.73 | $29.04 | 721,093 |
2021-02-10 | $30.76 | $30.76 | $30.42 | $30.58 | $28.90 | 698,089 |
2021-02-09 | $30.55 | $30.70 | $30.49 | $30.68 | $28.99 | 592,776 |
2021-02-08 | $30.73 | $30.78 | $30.60 | $30.76 | $29.07 | 1,199,977 |
2021-02-05 | $30.30 | $30.40 | $30.04 | $30.40 | $28.73 | 955,312 |
2021-02-04 | $29.62 | $29.98 | $29.57 | $29.93 | $28.29 | 533,512 |
2021-02-03 | $29.50 | $29.60 | $29.35 | $29.58 | $27.96 | 2,061,207 |
2021-02-02 | $28.81 | $29.48 | $28.76 | $29.43 | $27.81 | 3,073,037 |
2021-02-01 | $28.73 | $28.74 | $28.56 | $28.72 | $27.14 | 1,087,553 |
2021-01-29 | $28.70 | $28.74 | $28.27 | $28.35 | $26.79 | 558,786 |
2021-01-28 | $28.74 | $29.03 | $28.73 | $28.91 | $27.32 | 489,749 |
2021-01-27 | $28.51 | $28.67 | $28.15 | $28.39 | $26.83 | 601,351 |
2021-01-26 | $29.05 | $29.24 | $29.01 | $29.19 | $27.59 | 515,299 |
2021-01-25 | $28.82 | $28.97 | $28.63 | $28.89 | $27.30 | 1,010,414 |
2021-01-22 | $29.25 | $29.39 | $29.23 | $29.29 | $27.68 | 193,177 |
2021-01-21 | $29.83 | $29.86 | $29.54 | $29.78 | $28.14 | 353,116 |
2021-01-20 | $29.67 | $29.93 | $29.63 | $29.89 | $28.25 | 325,559 |
2021-01-19 | $29.85 | $29.91 | $29.60 | $29.74 | $28.11 | 525,515 |
2021-01-15 | $29.57 | $29.64 | $29.23 | $29.33 | $27.72 | 382,632 |
2021-01-14 | $29.98 | $30.01 | $29.86 | $29.97 | $28.32 | 400,011 |
2021-01-13 | $29.96 | $30.11 | $29.86 | $29.98 | $28.33 | 1,026,176 |
2021-01-12 | $29.83 | $29.97 | $29.71 | $29.93 | $28.29 | 1,655,147 |
2021-01-11 | $29.73 | $30.08 | $29.73 | $30.03 | $28.38 | 732,240 |
2021-01-08 | $30.39 | $30.40 | $30.08 | $30.38 | $28.71 | 303,567 |
2021-01-07 | $30.43 | $30.46 | $30.31 | $30.43 | $28.76 | 414,924 |
2021-01-06 | $30.16 | $30.65 | $30.16 | $30.55 | $28.87 | 958,363 |
2021-01-05 | $29.63 | $29.91 | $29.58 | $29.85 | $28.21 | 709,618 |
2021-01-04 | $30.14 | $30.16 | $29.55 | $29.67 | $28.04 | 580,833 |
2020-12-31 | $29.64 | $29.69 | $29.40 | $29.44 | $27.82 | 941,514 |
2020-12-30 | $29.84 | $29.97 | $29.73 | $29.77 | $28.13 | 481,633 |
2020-12-29 | $29.85 | $29.85 | $29.59 | $29.69 | $28.06 | 393,069 |
2020-12-28 | $29.79 | $29.79 | $29.62 | $29.68 | $28.05 | 268,152 |
2020-12-24 | $29.50 | $29.50 | $29.35 | $29.47 | $27.85 | 125,156 |
2020-12-23 | $29.31 | $29.50 | $29.31 | $29.47 | $27.85 | 494,721 |
2020-12-22 | $28.87 | $29.05 | $28.81 | $29.03 | $27.44 | 692,445 |
2020-12-21 | $28.35 | $28.91 | $28.25 | $28.85 | $27.27 | 949,813 |
2020-12-18 | $29.47 | $29.48 | $29.18 | $29.28 | $27.67 | 835,156 |
2020-12-17 | $29.44 | $29.54 | $29.37 | $29.47 | $27.85 | 1,431,267 |
2020-12-16 | $29.18 | $29.23 | $28.97 | $29.23 | $27.62 | 870,643 |
2020-12-15 | $28.93 | $29.20 | $28.88 | $29.18 | $27.58 | 1,372,005 |
2020-12-14 | $29.04 | $29.04 | $28.70 | $28.75 | $27.17 | 630,005 |
2020-12-11 | $29.02 | $29.08 | $28.85 | $29.02 | $27.20 | 1,405,999 |
2020-12-10 | $29.01 | $29.36 | $28.99 | $29.24 | $27.41 | 840,725 |
2020-12-09 | $29.31 | $29.33 | $28.97 | $29.10 | $27.28 | 1,424,154 |
2020-12-08 | $28.95 | $29.15 | $28.94 | $29.13 | $27.30 | 421,783 |
2020-12-07 | $29.15 | $29.20 | $29.03 | $29.05 | $27.23 | 566,706 |
2020-12-04 | $29.26 | $29.36 | $29.21 | $29.25 | $27.42 | 662,939 |
2020-12-03 | $29.11 | $29.18 | $28.94 | $28.98 | $27.16 | 947,106 |
2020-12-02 | $28.78 | $29.02 | $28.77 | $28.99 | $27.17 | 1,076,954 |
2020-12-01 | $28.85 | $29.08 | $28.85 | $29.07 | $27.25 | 1,042,021 |
2020-11-30 | $29.24 | $29.24 | $28.56 | $28.56 | $26.77 | 991,691 |
2020-11-27 | $29.07 | $29.17 | $29.07 | $29.14 | $27.31 | 433,143 |
2020-11-25 | $28.97 | $29.14 | $28.91 | $29.08 | $27.26 | 465,895 |
2020-11-24 | $28.58 | $28.91 | $28.55 | $28.89 | $27.08 | 597,868 |
2020-11-23 | $28.27 | $28.30 | $27.97 | $28.11 | $26.35 | 962,748 |
2020-11-20 | $28.11 | $28.15 | $28.02 | $28.10 | $26.34 | 595,006 |
2020-11-19 | $27.92 | $28.14 | $27.84 | $28.14 | $26.38 | 446,128 |
2020-11-18 | $27.94 | $28.04 | $27.81 | $27.81 | $26.07 | 712,765 |
2020-11-17 | $27.68 | $27.93 | $27.64 | $27.88 | $26.13 | 778,844 |
2020-11-16 | $27.63 | $27.64 | $27.43 | $27.58 | $25.85 | 1,482,037 |
2020-11-13 | $26.96 | $27.33 | $26.96 | $27.29 | $25.58 | 2,086,436 |
2020-11-12 | $26.85 | $26.96 | $26.58 | $26.63 | $24.96 | 1,068,035 |
2020-11-11 | $27.02 | $27.06 | $26.89 | $27.02 | $25.33 | 792,940 |
2020-11-10 | $26.85 | $27.02 | $26.78 | $26.94 | $25.25 | 1,789,612 |
2020-11-09 | $26.97 | $27.03 | $26.54 | $26.55 | $24.89 | 2,023,790 |
2020-11-06 | $25.63 | $25.66 | $25.49 | $25.52 | $23.92 | 597,774 |
2020-11-05 | $25.38 | $25.53 | $25.23 | $25.35 | $23.76 | 852,417 |
2020-11-04 | $24.41 | $24.79 | $24.27 | $24.56 | $23.02 | 1,185,543 |
2020-11-03 | $23.90 | $24.38 | $23.90 | $24.23 | $22.71 | 1,087,199 |
2020-11-02 | $23.24 | $23.37 | $23.13 | $23.32 | $21.86 | 648,160 |
2020-10-30 | $22.87 | $22.91 | $22.65 | $22.81 | $21.38 | 485,243 |
2020-10-29 | $22.78 | $23.01 | $22.56 | $22.86 | $21.43 | 1,312,970 |
2020-10-28 | $23.19 | $23.29 | $22.89 | $22.89 | $21.46 | 1,084,960 |
2020-10-27 | $24.30 | $24.34 | $23.99 | $24.01 | $22.51 | 596,532 |
2020-10-26 | $24.66 | $24.69 | $24.35 | $24.50 | $22.96 | 767,056 |
2020-10-23 | $25.05 | $25.06 | $24.82 | $24.97 | $23.41 | 457,864 |
2020-10-22 | $24.54 | $24.70 | $24.46 | $24.67 | $23.12 | 714,424 |
2020-10-21 | $24.73 | $24.91 | $24.62 | $24.63 | $23.09 | 825,300 |
2020-10-20 | $25.09 | $25.26 | $25.07 | $25.10 | $23.53 | 951,048 |
2020-10-19 | $24.88 | $24.95 | $24.57 | $24.64 | $23.10 | 972,915 |
2020-10-16 | $24.63 | $24.85 | $24.59 | $24.76 | $23.21 | 480,045 |
2020-10-15 | $24.27 | $24.48 | $24.23 | $24.47 | $22.94 | 730,840 |
2020-10-14 | $25.21 | $25.29 | $25.02 | $25.05 | $23.48 | 289,044 |
2020-10-13 | $25.13 | $25.13 | $24.94 | $25.01 | $23.44 | 422,520 |
2020-10-12 | $25.30 | $25.44 | $25.27 | $25.41 | $23.82 | 391,617 |
2020-10-09 | $25.28 | $25.31 | $25.15 | $25.24 | $23.66 | 446,863 |
2020-10-08 | $25.08 | $25.19 | $25.07 | $25.18 | $23.60 | 617,574 |
2020-10-07 | $24.97 | $25.08 | $24.93 | $25.04 | $23.47 | 262,741 |
2020-10-06 | $25.11 | $25.13 | $24.67 | $24.68 | $23.13 | 999,329 |
2020-10-05 | $24.65 | $24.97 | $24.64 | $24.97 | $23.41 | 308,052 |
2020-10-02 | $24.13 | $24.51 | $24.13 | $24.47 | $22.94 | 321,731 |
2020-10-01 | $24.48 | $24.50 | $24.30 | $24.49 | $22.96 | 495,740 |
2020-09-30 | $24.45 | $24.60 | $24.32 | $24.38 | $22.85 | 225,193 |
2020-09-29 | $24.58 | $24.67 | $24.39 | $24.50 | $22.96 | 1,286,475 |
2020-09-28 | $24.46 | $24.55 | $24.43 | $24.55 | $23.01 | 390,621 |
2020-09-25 | $23.86 | $24.14 | $23.77 | $24.10 | $22.59 | 510,848 |
2020-09-24 | $24.24 | $24.47 | $24.05 | $24.32 | $22.80 | 442,910 |
2020-09-23 | $24.56 | $24.59 | $24.05 | $24.07 | $22.56 | 840,372 |
2020-09-22 | $24.55 | $24.60 | $24.21 | $24.43 | $22.90 | 1,990,566 |
2020-09-21 | $24.50 | $24.53 | $24.17 | $24.49 | $22.96 | 569,193 |
2020-09-18 | $25.34 | $25.42 | $25.13 | $25.27 | $23.69 | 533,803 |
2020-09-17 | $25.41 | $25.61 | $25.40 | $25.55 | $23.95 | 721,644 |
2020-09-16 | $25.73 | $25.89 | $25.64 | $25.64 | $24.03 | 280,962 |
2020-09-15 | $25.99 | $26.01 | $25.81 | $25.89 | $24.27 | 295,441 |
2020-09-14 | $25.70 | $25.76 | $25.61 | $25.61 | $24.01 | 766,199 |
2020-09-11 | $25.75 | $25.83 | $25.58 | $25.66 | $24.05 | 1,250,755 |
2020-09-10 | $26.02 | $26.14 | $25.48 | $25.48 | $23.88 | 738,646 |
2020-09-09 | $25.57 | $25.82 | $25.54 | $25.71 | $24.10 | 417,868 |
2020-09-08 | $25.03 | $25.30 | $24.96 | $25.07 | $23.50 | 557,540 |
2020-09-04 | $25.53 | $25.63 | $25.01 | $25.54 | $23.94 | 362,563 |
2020-09-03 | $25.93 | $26.04 | $25.29 | $25.39 | $23.80 | 629,520 |
2020-09-02 | $25.79 | $26.02 | $25.68 | $26.01 | $24.38 | 558,409 |
2020-09-01 | $25.69 | $25.76 | $25.54 | $25.67 | $24.06 | 249,093 |
2020-08-31 | $25.95 | $25.99 | $25.69 | $25.74 | $24.13 | 538,529 |
2020-08-28 | $25.97 | $26.02 | $25.79 | $26.00 | $24.37 | 209,612 |
2020-08-27 | $26.13 | $26.14 | $25.60 | $25.69 | $24.08 | 425,825 |
2020-08-26 | $26.01 | $26.18 | $25.94 | $26.17 | $24.53 | 290,405 |
2020-08-25 | $26.40 | $26.40 | $25.89 | $26.07 | $24.44 | 317,207 |
2020-08-24 | $26.12 | $26.15 | $25.99 | $26.12 | $24.48 | 291,278 |
2020-08-21 | $25.33 | $25.62 | $25.33 | $25.62 | $24.01 | 174,036 |
2020-08-20 | $25.64 | $25.87 | $25.61 | $25.84 | $24.22 | 359,480 |
2020-08-19 | $26.23 | $26.29 | $26.02 | $26.04 | $24.41 | 326,880 |
2020-08-18 | $26.27 | $26.30 | $25.96 | $25.99 | $24.36 | 506,760 |
2020-08-17 | $26.02 | $26.05 | $25.96 | $26.03 | $24.40 | 107,165 |
2020-08-14 | $26.01 | $26.08 | $25.94 | $26.02 | $24.39 | 250,634 |
2020-08-13 | $26.42 | $26.53 | $26.14 | $26.28 | $24.63 | 448,927 |
2020-08-12 | $26.46 | $26.59 | $26.38 | $26.50 | $24.84 | 414,753 |
2020-08-11 | $26.21 | $26.25 | $25.83 | $25.85 | $24.23 | 279,374 |
2020-08-10 | $25.45 | $25.60 | $25.42 | $25.59 | $23.99 | 320,394 |
2020-08-07 | $25.21 | $25.46 | $25.19 | $25.45 | $23.86 | 180,875 |
2020-08-06 | $25.39 | $25.64 | $25.31 | $25.57 | $23.97 | 263,838 |
2020-08-05 | $25.85 | $25.95 | $25.72 | $25.73 | $24.12 | 266,688 |
2020-08-04 | $25.09 | $25.54 | $25.09 | $25.54 | $23.94 | 587,236 |
2020-08-03 | $24.88 | $25.18 | $24.80 | $25.17 | $23.59 | 441,833 |
2020-07-31 | $25.38 | $25.40 | $24.56 | $24.73 | $23.18 | 558,639 |
2020-07-30 | $25.14 | $25.28 | $24.88 | $25.28 | $23.70 | 2,410,242 |
2020-07-29 | $25.61 | $26.02 | $25.54 | $25.95 | $24.32 | 873,313 |
2020-07-28 | $25.61 | $25.78 | $25.58 | $25.63 | $24.02 | 269,279 |
2020-07-27 | $25.76 | $25.95 | $25.73 | $25.86 | $24.24 | 328,952 |
2020-07-24 | $25.68 | $25.76 | $25.57 | $25.65 | $24.04 | 441,792 |
2020-07-23 | $25.99 | $26.16 | $25.81 | $25.88 | $24.26 | 743,927 |
2020-07-22 | $26.16 | $26.30 | $26.13 | $26.28 | $24.63 | 298,998 |
2020-07-21 | $26.22 | $26.32 | $26.10 | $26.11 | $24.47 | 283,120 |
2020-07-20 | $25.96 | $26.07 | $25.89 | $26.06 | $24.43 | 1,002,659 |
2020-07-17 | $25.64 | $25.83 | $25.61 | $25.83 | $24.21 | 167,753 |
2020-07-16 | $25.57 | $25.73 | $25.51 | $25.58 | $23.98 | 688,500 |
2020-07-15 | $25.55 | $25.66 | $25.39 | $25.49 | $23.89 | 490,250 |
2020-07-14 | $24.74 | $25.17 | $24.74 | $25.12 | $23.55 | 407,361 |
2020-07-13 | $24.91 | $25.13 | $24.59 | $24.61 | $23.07 | 590,657 |
2020-07-10 | $24.50 | $24.89 | $24.46 | $24.87 | $23.31 | 2,028,869 |
2020-07-09 | $24.79 | $24.79 | $24.22 | $24.41 | $22.88 | 443,349 |
2020-07-08 | $24.79 | $25.11 | $24.79 | $25.10 | $23.53 | 262,728 |
2020-07-07 | $25.00 | $25.00 | $24.68 | $24.74 | $23.19 | 298,600 |
2020-07-06 | $24.96 | $25.09 | $24.81 | $24.96 | $23.40 | 138,193 |
2020-07-02 | $24.72 | $24.85 | $24.55 | $24.58 | $23.04 | 156,551 |
2020-07-01 | $23.84 | $24.14 | $23.84 | $24.06 | $22.55 | 204,442 |
2020-06-30 | $23.87 | $24.13 | $23.84 | $24.08 | $22.57 | 234,791 |
2020-06-29 | $24.10 | $24.26 | $23.93 | $24.18 | $22.66 | 241,220 |
2020-06-26 | $24.03 | $24.06 | $23.62 | $23.64 | $22.16 | 267,273 |
2020-06-25 | $23.72 | $24.15 | $23.59 | $24.10 | $22.59 | 625,977 |
2020-06-24 | $24.24 | $24.29 | $23.71 | $23.81 | $22.32 | 295,391 |
2020-06-23 | $24.73 | $24.85 | $24.57 | $24.59 | $23.05 | 380,062 |
2020-06-22 | $24.18 | $24.35 | $24.04 | $24.31 | $22.79 | 194,443 |
2020-06-19 | $24.33 | $24.33 | $23.84 | $23.89 | $22.39 | 253,223 |
2020-06-18 | $23.87 | $24.04 | $23.87 | $23.96 | $22.46 | 544,394 |
2020-06-17 | $24.26 | $24.26 | $24.00 | $24.09 | $22.58 | 383,957 |
2020-06-16 | $24.57 | $24.60 | $23.96 | $24.22 | $22.70 | 612,110 |
2020-06-15 | $23.12 | $24.00 | $22.99 | $23.91 | $22.41 | 555,905 |
2020-06-12 | $24.00 | $24.09 | $23.37 | $23.77 | $22.05 | 273,151 |
2020-06-11 | $23.89 | $24.01 | $23.17 | $23.21 | $21.53 | 832,036 |
2020-06-10 | $25.15 | $25.19 | $24.82 | $24.84 | $23.04 | 391,383 |
2020-06-09 | $24.98 | $25.17 | $24.87 | $25.05 | $23.24 | 691,667 |
2020-06-08 | $25.44 | $25.59 | $25.18 | $25.55 | $23.70 | 512,790 |
2020-06-05 | $25.13 | $25.28 | $25.03 | $25.08 | $23.26 | 870,493 |
2020-06-04 | $24.55 | $24.83 | $24.46 | $24.63 | $22.85 | 427,805 |
2020-06-03 | $24.14 | $24.75 | $24.04 | $24.64 | $22.86 | 4,119,741 |
2020-06-02 | $23.39 | $23.62 | $23.30 | $23.61 | $21.90 | 633,596 |
2020-06-01 | $22.67 | $23.07 | $22.67 | $23.05 | $21.38 | 467,436 |
2020-05-29 | $22.53 | $22.60 | $22.20 | $22.46 | $20.83 | 581,917 |
2020-05-28 | $22.42 | $22.62 | $22.36 | $22.38 | $20.76 | 837,786 |
2020-05-27 | $22.00 | $22.02 | $21.70 | $21.97 | $20.38 | 540,821 |
2020-05-26 | $21.57 | $21.68 | $21.54 | $21.58 | $20.02 | 331,252 |
2020-05-22 | $20.79 | $20.88 | $20.66 | $20.84 | $19.33 | 164,458 |
2020-05-21 | $20.87 | $20.93 | $20.60 | $20.68 | $19.18 | 279,216 |
2020-05-20 | $20.62 | $20.89 | $20.62 | $20.77 | $19.27 | 197,478 |
2020-05-19 | $20.58 | $20.61 | $20.34 | $20.34 | $18.87 | 363,810 |
2020-05-18 | $20.58 | $21.15 | $20.58 | $21.01 | $19.49 | 224,885 |
2020-05-15 | $20.09 | $20.15 | $19.85 | $19.96 | $18.52 | 222,992 |
2020-05-14 | $19.69 | $20.06 | $19.54 | $20.01 | $18.56 | 468,969 |
2020-05-13 | $20.69 | $20.75 | $20.17 | $20.28 | $18.81 | 566,117 |
2020-05-12 | $20.90 | $20.98 | $20.62 | $20.62 | $19.13 | 1,540,906 |
2020-05-11 | $20.59 | $20.73 | $20.57 | $20.66 | $19.16 | 63,924 |
2020-05-08 | $20.68 | $20.82 | $20.65 | $20.79 | $19.29 | 90,386 |
2020-05-07 | $20.36 | $20.47 | $20.22 | $20.31 | $18.84 | 353,987 |
2020-05-06 | $20.66 | $20.71 | $20.19 | $20.23 | $18.77 | 1,120,329 |
2020-05-05 | $20.68 | $20.79 | $20.51 | $20.54 | $19.05 | 47,484 |
2020-05-04 | $20.57 | $20.66 | $20.35 | $20.56 | $19.07 | 460,421 |
2020-05-01 | $20.91 | $20.98 | $20.60 | $20.72 | $19.22 | 203,854 |
2020-04-30 | $21.24 | $21.44 | $21.06 | $21.15 | $19.62 | 434,390 |
2020-04-29 | $21.37 | $21.69 | $21.25 | $21.56 | $20.00 | 408,137 |
2020-04-28 | $21.21 | $21.23 | $20.71 | $20.73 | $19.23 | 279,070 |
2020-04-27 | $20.41 | $20.68 | $20.31 | $20.65 | $19.16 | 69,363 |
2020-04-24 | $20.24 | $20.27 | $19.92 | $20.12 | $18.66 | 215,780 |
2020-04-23 | $20.00 | $20.33 | $19.73 | $19.84 | $18.40 | 412,081 |
2020-04-22 | $19.93 | $19.96 | $19.82 | $19.93 | $18.49 | 183,559 |
2020-04-21 | $19.86 | $20.09 | $19.70 | $19.78 | $18.35 | 66,575 |
2020-04-20 | $20.23 | $20.52 | $20.15 | $20.18 | $18.72 | 204,496 |
2020-04-17 | $20.58 | $20.66 | $20.33 | $20.53 | $19.04 | 179,112 |
2020-04-16 | $20.37 | $20.39 | $19.91 | $20.04 | $18.59 | 354,484 |
2020-04-15 | $20.46 | $20.48 | $20.05 | $20.14 | $18.68 | 409,516 |
2020-04-14 | $21.47 | $21.56 | $21.19 | $21.29 | $19.75 | 764,823 |
2020-04-13 | $21.45 | $21.50 | $21.01 | $21.10 | $19.57 | 209,207 |
2020-04-09 | $21.34 | $21.57 | $21.10 | $21.50 | $19.94 | 853,135 |
2020-04-08 | $20.94 | $21.10 | $20.74 | $21.02 | $19.50 | 426,293 |
2020-04-07 | $21.51 | $21.55 | $20.75 | $20.75 | $19.25 | 946,160 |
2020-04-06 | $20.37 | $20.91 | $20.28 | $20.75 | $19.25 | 946,826 |
2020-04-03 | $20.00 | $20.13 | $19.51 | $19.59 | $18.17 | 696,578 |
2020-04-02 | $19.90 | $20.48 | $19.90 | $20.37 | $18.90 | 754,048 |
2020-04-01 | $20.18 | $20.27 | $19.75 | $19.87 | $18.43 | 1,192,092 |
2020-03-31 | $20.66 | $20.98 | $20.52 | $20.77 | $19.27 | 1,437,592 |
2020-03-30 | $20.55 | $20.90 | $20.35 | $20.89 | $19.38 | 1,008,707 |
2020-03-27 | $20.65 | $20.99 | $20.42 | $20.74 | $19.24 | 1,124,107 |
2020-03-26 | $20.82 | $21.68 | $20.71 | $21.60 | $20.04 | 947,592 |
2020-03-25 | $20.30 | $21.10 | $19.91 | $20.87 | $19.36 | 956,399 |
2020-03-24 | $20.01 | $20.56 | $19.75 | $20.08 | $18.63 | 1,127,068 |
2020-03-23 | $18.63 | $19.31 | $18.57 | $18.82 | $17.46 | 1,343,123 |
2020-03-20 | $18.90 | $19.28 | $18.51 | $18.55 | $17.21 | 659,813 |
2020-03-19 | $18.42 | $18.81 | $18.28 | $18.39 | $17.06 | 1,014,235 |
2020-03-18 | $18.30 | $18.85 | $18.00 | $18.40 | $17.07 | 1,360,746 |
2020-03-17 | $18.35 | $19.01 | $18.17 | $18.81 | $17.45 | 816,067 |
2020-03-16 | $17.84 | $19.20 | $17.84 | $18.09 | $16.78 | 1,763,058 |
2020-03-13 | $21.39 | $21.39 | $19.45 | $20.81 | $19.30 | 2,722,777 |
2020-03-12 | $20.76 | $20.87 | $18.29 | $18.71 | $17.36 | 2,229,308 |
2020-03-11 | $22.58 | $22.69 | $21.98 | $22.18 | $20.57 | 1,826,968 |
2020-03-10 | $23.62 | $23.62 | $22.57 | $23.36 | $21.67 | 3,437,105 |
2020-03-09 | $23.68 | $24.23 | $22.92 | $23.03 | $21.36 | 1,666,472 |
2020-03-06 | $26.32 | $26.52 | $26.03 | $26.26 | $24.36 | 1,472,448 |
2020-03-05 | $26.88 | $27.11 | $26.57 | $26.66 | $24.73 | 2,672,432 |
2020-03-04 | $27.26 | $27.68 | $27.05 | $27.65 | $25.65 | 1,245,385 |
2020-03-03 | $27.26 | $27.67 | $26.46 | $26.71 | $24.78 | 3,026,773 |
2020-03-02 | $26.70 | $27.29 | $26.47 | $27.26 | $25.29 | 1,419,444 |
2020-02-28 | $26.81 | $27.33 | $26.52 | $27.24 | $25.27 | 2,236,864 |
2020-02-27 | $27.75 | $28.18 | $27.36 | $27.37 | $25.39 | 2,267,841 |
2020-02-26 | $28.23 | $28.46 | $27.84 | $27.84 | $25.83 | 1,655,294 |
2020-02-25 | $28.17 | $28.19 | $27.45 | $27.48 | $25.49 | 2,049,850 |
2020-02-24 | $28.01 | $28.39 | $27.87 | $28.12 | $26.08 | 1,600,721 |
2020-02-21 | $29.92 | $29.94 | $29.66 | $29.72 | $27.57 | 703,147 |
2020-02-20 | $30.18 | $30.30 | $29.90 | $30.06 | $27.88 | 626,844 |
2020-02-19 | $30.43 | $30.43 | $30.35 | $30.43 | $28.23 | 418,322 |
2020-02-18 | $30.14 | $30.32 | $30.11 | $30.28 | $28.09 | 478,622 |
2020-02-14 | $29.97 | $29.97 | $29.84 | $29.94 | $27.77 | 386,567 |
2020-02-13 | $29.89 | $30.03 | $29.85 | $29.94 | $27.77 | 469,068 |
2020-02-12 | $30.15 | $30.20 | $30.10 | $30.20 | $28.01 | 463,284 |
2020-02-11 | $30.07 | $30.11 | $29.98 | $30.04 | $27.87 | 355,838 |
2020-02-10 | $29.83 | $30.40 | $29.79 | $29.88 | $27.72 | 387,448 |
2020-02-07 | $29.91 | $29.98 | $29.81 | $29.85 | $27.69 | 422,922 |
2020-02-06 | $30.09 | $30.15 | $30.00 | $30.13 | $27.95 | 541,945 |
2020-02-05 | $29.80 | $29.88 | $29.72 | $29.83 | $27.67 | 615,375 |
2020-02-04 | $29.44 | $29.48 | $29.38 | $29.42 | $27.29 | 842,489 |
2020-02-03 | $28.89 | $29.03 | $28.88 | $28.92 | $26.83 | 434,465 |
2020-01-31 | $28.96 | $28.96 | $28.67 | $28.78 | $26.70 | 1,024,647 |
2020-01-30 | $29.23 | $29.56 | $29.21 | $29.56 | $27.42 | 700,287 |
2020-01-29 | $29.60 | $29.75 | $29.50 | $29.61 | $27.47 | 547,957 |
2020-01-28 | $29.21 | $29.57 | $29.19 | $29.54 | $27.40 | 1,556,631 |
2020-01-27 | $28.81 | $28.96 | $28.75 | $28.76 | $26.68 | 660,473 |
2020-01-24 | $29.57 | $29.60 | $29.28 | $29.37 | $27.24 | 1,661,127 |
2020-01-23 | $29.30 | $29.43 | $29.14 | $29.39 | $27.26 | 469,709 |
2020-01-22 | $29.41 | $29.41 | $29.31 | $29.34 | $27.22 | 950,555 |
2020-01-21 | $29.61 | $29.64 | $29.50 | $29.50 | $27.37 | 1,399,601 |
2020-01-17 | $29.91 | $29.98 | $29.80 | $29.98 | $27.81 | 847,473 |
2020-01-16 | $29.67 | $29.85 | $29.60 | $29.82 | $27.66 | 740,702 |
2020-01-15 | $29.52 | $29.57 | $29.45 | $29.45 | $27.32 | 539,611 |
2020-01-14 | $29.58 | $29.69 | $29.56 | $29.62 | $27.48 | 1,449,710 |
2020-01-13 | $29.66 | $29.72 | $29.55 | $29.68 | $27.53 | 1,077,445 |
2020-01-10 | $29.83 | $29.90 | $29.65 | $29.66 | $27.51 | 1,611,219 |
2020-01-09 | $29.75 | $29.81 | $29.70 | $29.81 | $27.65 | 400,851 |
2020-01-08 | $29.57 | $29.75 | $29.54 | $29.64 | $27.49 | 501,078 |
2020-01-07 | $29.57 | $29.58 | $29.46 | $29.48 | $27.35 | 332,621 |
2020-01-06 | $29.41 | $29.61 | $29.41 | $29.61 | $27.47 | 357,113 |
2020-01-03 | $29.48 | $29.63 | $29.47 | $29.49 | $27.36 | 867,992 |
2020-01-02 | $29.73 | $29.92 | $29.68 | $29.90 | $27.74 | 959,248 |
2019-12-31 | $29.41 | $29.50 | $29.27 | $29.50 | $27.37 | 370,799 |
2019-12-30 | $29.60 | $29.62 | $29.35 | $29.38 | $27.25 | 741,049 |
2019-12-27 | $29.68 | $29.73 | $29.58 | $29.62 | $27.48 | 452,244 |
2019-12-26 | $29.65 | $29.74 | $29.64 | $29.68 | $27.53 | 895,637 |
2019-12-24 | $29.59 | $29.65 | $29.57 | $29.59 | $27.45 | 375,915 |
2019-12-23 | $29.65 | $29.72 | $29.62 | $29.70 | $27.55 | 482,899 |
2019-12-20 | $29.69 | $29.79 | $29.66 | $29.74 | $27.59 | 462,773 |
2019-12-19 | $29.42 | $29.58 | $29.38 | $29.58 | $27.44 | 828,294 |
2019-12-18 | $29.48 | $29.50 | $29.40 | $29.46 | $27.33 | 1,168,372 |
2019-12-17 | $29.53 | $29.55 | $29.43 | $29.48 | $27.35 | 492,848 |
2019-12-16 | $29.26 | $29.31 | $29.25 | $29.25 | $27.13 | 581,531 |
2019-12-13 | $29.26 | $29.47 | $29.14 | $29.25 | $26.95 | 928,594 |
2019-12-12 | $29.10 | $29.43 | $29.09 | $29.42 | $27.10 | 681,598 |
2019-12-11 | $28.87 | $29.05 | $28.86 | $28.98 | $26.70 | 665,597 |
2019-12-10 | $28.79 | $28.91 | $28.75 | $28.81 | $26.54 | 736,916 |
2019-12-09 | $28.53 | $28.65 | $28.51 | $28.51 | $26.26 | 556,713 |
2019-12-06 | $28.90 | $28.94 | $28.84 | $28.91 | $26.63 | 823,621 |
2019-12-05 | $28.91 | $28.92 | $28.68 | $28.80 | $26.53 | 857,940 |
2019-12-04 | $28.75 | $28.95 | $28.72 | $28.91 | $26.63 | 1,298,647 |
2019-12-03 | $28.36 | $28.61 | $28.27 | $28.59 | $26.34 | 1,201,072 |
2019-12-02 | $28.67 | $28.77 | $28.38 | $28.47 | $26.23 | 841,581 |
2019-11-29 | $28.97 | $29.03 | $28.89 | $28.89 | $26.61 | 494,491 |
2019-11-27 | $29.14 | $29.19 | $29.12 | $29.16 | $26.86 | 502,832 |
2019-11-26 | $29.30 | $29.39 | $29.28 | $29.35 | $27.04 | 849,659 |
2019-11-25 | $29.21 | $29.27 | $29.19 | $29.25 | $26.95 | 643,681 |
2019-11-22 | $29.21 | $29.21 | $29.02 | $29.12 | $26.83 | 1,998,672 |
2019-11-21 | $29.29 | $29.29 | $29.09 | $29.23 | $26.93 | 1,267,555 |
2019-11-20 | $29.24 | $29.29 | $29.08 | $29.18 | $26.88 | 1,442,685 |
2019-11-19 | $29.46 | $29.46 | $29.23 | $29.28 | $26.97 | 398,962 |
2019-11-18 | $29.37 | $29.46 | $29.26 | $29.44 | $27.12 | 393,476 |
2019-11-15 | $29.40 | $29.48 | $29.40 | $29.48 | $27.16 | 324,313 |
2019-11-14 | $29.28 | $29.35 | $29.20 | $29.35 | $27.04 | 395,632 |
2019-11-13 | $29.28 | $29.40 | $29.25 | $29.37 | $27.06 | 642,287 |
2019-11-12 | $29.62 | $29.73 | $29.61 | $29.69 | $27.35 | 1,126,189 |
2019-11-11 | $29.33 | $29.45 | $29.33 | $29.45 | $27.13 | 475,657 |
2019-11-08 | $29.34 | $29.52 | $29.30 | $29.50 | $27.18 | 574,187 |
2019-11-07 | $29.42 | $29.45 | $29.31 | $29.32 | $27.01 | 721,422 |
2019-11-06 | $29.36 | $29.40 | $29.28 | $29.30 | $26.99 | 606,359 |
2019-11-05 | $29.48 | $29.50 | $29.34 | $29.37 | $27.06 | 415,464 |
2019-11-04 | $29.54 | $29.62 | $29.47 | $29.51 | $27.19 | 824,049 |
2019-11-01 | $29.05 | $29.22 | $29.05 | $29.22 | $26.92 | 631,030 |
2019-10-31 | $28.76 | $28.88 | $28.70 | $28.87 | $26.60 | 749,554 |
2019-10-30 | $28.53 | $28.80 | $28.33 | $28.77 | $26.50 | 784,074 |
2019-10-29 | $28.55 | $28.74 | $28.54 | $28.74 | $26.48 | 1,340,296 |
2019-10-28 | $28.58 | $28.69 | $28.58 | $28.66 | $26.40 | 363,253 |
2019-10-25 | $28.45 | $28.56 | $28.45 | $28.53 | $26.28 | 614,358 |
2019-10-24 | $28.49 | $28.52 | $28.39 | $28.43 | $26.19 | 1,316,179 |
2019-10-23 | $28.27 | $28.40 | $28.25 | $28.36 | $26.13 | 367,169 |
2019-10-22 | $28.49 | $28.58 | $28.32 | $28.35 | $26.12 | 732,934 |
2019-10-21 | $28.54 | $28.56 | $28.49 | $28.55 | $26.30 | 379,815 |
2019-10-18 | $28.33 | $28.43 | $28.25 | $28.40 | $26.16 | 520,619 |
2019-10-17 | $28.49 | $28.51 | $28.27 | $28.28 | $26.05 | 558,007 |
2019-10-16 | $28.20 | $28.31 | $28.19 | $28.23 | $26.01 | 652,355 |
2019-10-15 | $27.84 | $28.16 | $27.84 | $28.09 | $25.88 | 683,098 |
2019-10-14 | $27.76 | $27.84 | $27.74 | $27.78 | $25.59 | 438,229 |
2019-10-11 | $27.76 | $27.93 | $27.76 | $27.82 | $25.63 | 1,051,154 |
2019-10-10 | $27.12 | $27.39 | $27.11 | $27.35 | $25.20 | 1,123,140 |
2019-10-09 | $26.97 | $27.07 | $26.92 | $26.98 | $24.85 | 316,999 |
2019-10-08 | $26.83 | $26.87 | $26.70 | $26.70 | $24.60 | 735,091 |
2019-10-07 | $26.99 | $27.18 | $26.99 | $27.05 | $24.92 | 296,001 |
2019-10-04 | $26.84 | $26.97 | $26.79 | $26.95 | $24.83 | 397,979 |
2019-10-03 | $26.64 | $26.83 | $26.49 | $26.82 | $24.71 | 1,028,900 |
2019-10-02 | $26.91 | $26.92 | $26.59 | $26.64 | $24.54 | 2,126,638 |
2019-10-01 | $27.62 | $27.62 | $27.28 | $27.29 | $25.14 | 1,107,801 |
2019-09-30 | $27.47 | $27.61 | $27.45 | $27.57 | $25.40 | 539,672 |
2019-09-27 | $27.41 | $27.53 | $27.34 | $27.34 | $25.19 | 760,236 |
2019-09-26 | $27.48 | $27.53 | $27.44 | $27.50 | $25.33 | 492,070 |
2019-09-25 | $27.16 | $27.36 | $27.08 | $27.31 | $25.16 | 699,878 |
2019-09-24 | $27.58 | $27.64 | $27.38 | $27.40 | $25.24 | 1,324,822 |
2019-09-23 | $27.46 | $27.59 | $27.43 | $27.55 | $25.38 | 337,264 |
2019-09-20 | $27.88 | $27.93 | $27.64 | $27.64 | $25.46 | 914,532 |
2019-09-19 | $27.89 | $27.92 | $27.78 | $27.78 | $25.59 | 631,246 |
2019-09-18 | $27.62 | $27.74 | $27.55 | $27.72 | $25.54 | 645,884 |
2019-09-17 | $27.46 | $27.56 | $27.41 | $27.54 | $25.37 | 851,820 |
2019-09-16 | $27.73 | $27.76 | $27.56 | $27.57 | $25.40 | 765,618 |
2019-09-13 | $28.09 | $28.09 | $27.99 | $28.01 | $25.80 | 373,787 |
2019-09-12 | $27.71 | $28.00 | $27.68 | $27.97 | $25.77 | 919,828 |
2019-09-11 | $27.46 | $27.51 | $27.38 | $27.49 | $25.32 | 1,330,094 |
2019-09-10 | $27.63 | $27.71 | $27.54 | $27.66 | $25.48 | 1,562,747 |
2019-09-09 | $27.75 | $27.75 | $27.65 | $27.69 | $25.51 | 523,385 |
2019-09-06 | $27.70 | $27.72 | $27.58 | $27.61 | $25.43 | 905,750 |
2019-09-05 | $27.71 | $27.74 | $27.58 | $27.65 | $25.47 | 672,943 |
2019-09-04 | $27.36 | $27.49 | $27.36 | $27.49 | $25.32 | 497,059 |
2019-09-03 | $26.82 | $27.05 | $26.77 | $27.03 | $24.90 | 1,183,579 |
2019-08-30 | $27.06 | $27.08 | $26.70 | $26.91 | $24.79 | 1,561,754 |
2019-08-29 | $27.04 | $27.06 | $26.91 | $27.02 | $24.89 | 866,070 |
2019-08-28 | $26.43 | $26.58 | $26.37 | $26.53 | $24.44 | 1,047,742 |
2019-08-27 | $26.52 | $26.63 | $26.48 | $26.52 | $24.43 | 823,596 |
2019-08-26 | $26.21 | $26.30 | $26.06 | $26.25 | $24.18 | 1,069,148 |
2019-08-23 | $26.09 | $26.33 | $25.76 | $25.76 | $23.73 | 1,304,731 |
2019-08-22 | $26.46 | $26.47 | $26.22 | $26.27 | $24.20 | 566,035 |
2019-08-21 | $26.36 | $26.39 | $26.23 | $26.27 | $24.20 | 1,376,265 |
2019-08-20 | $25.83 | $25.96 | $25.72 | $25.84 | $23.80 | 1,758,032 |
2019-08-19 | $26.12 | $26.16 | $26.01 | $26.04 | $23.99 | 664,826 |
2019-08-16 | $25.48 | $25.71 | $25.46 | $25.66 | $23.64 | 1,613,935 |
2019-08-15 | $25.26 | $25.34 | $25.13 | $25.30 | $23.31 | 2,517,048 |
2019-08-14 | $25.54 | $25.58 | $25.25 | $25.27 | $23.28 | 1,533,774 |
2019-08-13 | $25.87 | $26.24 | $25.86 | $26.21 | $24.15 | 2,020,194 |
2019-08-12 | $25.93 | $26.02 | $25.84 | $25.87 | $23.83 | 897,755 |
2019-08-09 | $26.00 | $26.05 | $25.90 | $25.93 | $23.89 | 2,540,760 |
2019-08-08 | $26.44 | $26.65 | $26.29 | $26.32 | $24.25 | 2,357,094 |
2019-08-07 | $26.22 | $26.51 | $26.15 | $26.46 | $24.38 | 1,385,495 |
2019-08-06 | $26.69 | $26.69 | $26.37 | $26.55 | $24.46 | 1,241,017 |
2019-08-05 | $26.59 | $26.63 | $26.36 | $26.50 | $24.41 | 1,002,268 |
2019-08-02 | $26.96 | $27.00 | $26.72 | $26.83 | $24.72 | 1,126,025 |
2019-08-01 | $26.99 | $27.30 | $26.81 | $26.93 | $24.81 | 2,168,343 |
2019-07-31 | $27.22 | $27.31 | $26.83 | $27.03 | $24.90 | 2,007,850 |
2019-07-30 | $27.12 | $27.15 | $27.04 | $27.12 | $24.98 | 692,406 |
2019-07-29 | $27.73 | $27.74 | $27.64 | $27.64 | $25.46 | 762,009 |
2019-07-26 | $27.75 | $27.77 | $27.69 | $27.73 | $25.55 | 466,721 |
2019-07-25 | $28.17 | $28.17 | $27.79 | $27.83 | $25.64 | 1,219,148 |
2019-07-24 | $28.05 | $28.15 | $28.05 | $28.15 | $25.93 | 357,236 |
2019-07-23 | $27.96 | $28.05 | $27.93 | $28.05 | $25.84 | 647,298 |
2019-07-22 | $27.77 | $27.85 | $27.72 | $27.82 | $25.63 | 519,458 |
2019-07-19 | $27.81 | $27.83 | $27.61 | $27.61 | $25.43 | 743,472 |
2019-07-18 | $28.32 | $28.47 | $28.25 | $28.45 | $26.21 | 680,157 |
2019-07-17 | $28.38 | $28.43 | $28.19 | $28.19 | $25.97 | 1,107,098 |
2019-07-16 | $28.42 | $28.50 | $28.33 | $28.36 | $26.13 | 1,506,033 |
2019-07-15 | $28.61 | $28.65 | $28.49 | $28.53 | $26.28 | 367,915 |
2019-07-12 | $28.55 | $28.59 | $28.51 | $28.59 | $26.34 | 632,544 |
2019-07-11 | $28.55 | $28.62 | $28.47 | $28.56 | $26.31 | 702,364 |
2019-07-10 | $28.41 | $28.46 | $28.30 | $28.43 | $26.19 | 2,303,342 |
2019-07-09 | $28.03 | $28.09 | $28.00 | $28.05 | $25.84 | 347,380 |
2019-07-08 | $28.13 | $28.17 | $28.06 | $28.06 | $25.85 | 854,190 |
2019-07-05 | $28.25 | $28.25 | $28.06 | $28.16 | $25.94 | 1,800,480 |
2019-07-03 | $28.10 | $28.28 | $28.10 | $28.28 | $26.05 | 786,679 |
2019-07-02 | $27.56 | $27.64 | $27.52 | $27.58 | $25.41 | 755,686 |
2019-07-01 | $27.62 | $27.62 | $27.30 | $27.37 | $25.21 | 2,134,503 |
2019-06-28 | $27.48 | $27.61 | $27.48 | $27.55 | $25.38 | 601,450 |
2019-06-27 | $27.45 | $27.46 | $27.38 | $27.38 | $25.22 | 685,261 |
2019-06-26 | $27.40 | $27.43 | $27.30 | $27.32 | $25.17 | 596,747 |
2019-06-25 | $27.62 | $27.65 | $27.36 | $27.40 | $25.24 | 1,208,675 |
2019-06-24 | $27.78 | $27.85 | $27.70 | $27.70 | $25.52 | 723,240 |
2019-06-21 | $27.58 | $27.73 | $27.55 | $27.62 | $25.44 | 844,671 |
2019-06-20 | $27.54 | $27.61 | $27.42 | $27.51 | $25.34 | 720,061 |
2019-06-19 | $27.06 | $27.24 | $27.04 | $27.12 | $24.98 | 665,696 |
2019-06-18 | $26.85 | $27.00 | $26.85 | $26.97 | $24.85 | 2,700,444 |
2019-06-17 | $26.42 | $26.49 | $26.35 | $26.38 | $24.30 | 613,133 |
2019-06-14 | $27.32 | $27.34 | $27.23 | $27.25 | $24.26 | 713,161 |
2019-06-13 | $27.40 | $27.44 | $27.36 | $27.38 | $24.37 | 787,899 |
2019-06-12 | $27.36 | $27.38 | $27.14 | $27.14 | $24.16 | 676,582 |
2019-06-11 | $27.57 | $27.60 | $27.36 | $27.47 | $24.45 | 829,580 |
2019-06-10 | $27.23 | $27.32 | $27.19 | $27.28 | $24.29 | 525,914 |
2019-06-07 | $27.23 | $27.30 | $27.17 | $27.18 | $24.20 | 706,770 |
2019-06-06 | $26.88 | $26.90 | $26.71 | $26.86 | $23.91 | 1,114,956 |
2019-06-05 | $26.75 | $26.78 | $26.61 | $26.65 | $23.72 | 524,723 |
2019-06-04 | $26.73 | $26.85 | $26.69 | $26.85 | $23.90 | 996,255 |
2019-06-03 | $26.10 | $26.28 | $26.02 | $26.18 | $23.31 | 1,209,766 |
2019-05-31 | $25.82 | $26.02 | $25.80 | $25.94 | $23.09 | 850,256 |
2019-05-30 | $26.11 | $26.22 | $26.09 | $26.17 | $23.30 | 1,746,347 |
2019-05-29 | $26.28 | $26.35 | $26.21 | $26.34 | $23.45 | 742,792 |
2019-05-28 | $26.81 | $26.86 | $26.56 | $26.56 | $23.64 | 861,803 |
2019-05-24 | $27.00 | $27.00 | $26.89 | $26.97 | $24.01 | 590,529 |
2019-05-23 | $26.57 | $26.60 | $26.46 | $26.54 | $23.63 | 1,829,047 |
2019-05-22 | $27.07 | $27.14 | $26.98 | $26.98 | $24.02 | 543,479 |
2019-05-21 | $27.16 | $27.29 | $27.08 | $27.19 | $24.21 | 581,070 |
2019-05-20 | $27.01 | $27.08 | $26.95 | $27.02 | $24.05 | 612,193 |
2019-05-17 | $27.05 | $27.19 | $27.05 | $27.10 | $24.13 | 1,497,563 |
2019-05-16 | $27.06 | $27.28 | $27.05 | $27.22 | $24.23 | 1,075,263 |
2019-05-15 | $26.56 | $27.02 | $26.45 | $27.00 | $24.04 | 869,404 |
2019-05-14 | $26.78 | $27.07 | $26.78 | $26.98 | $24.02 | 515,724 |
2019-05-13 | $26.90 | $26.91 | $26.71 | $26.78 | $23.84 | 1,113,132 |
2019-05-10 | $27.23 | $27.44 | $27.10 | $27.35 | $24.35 | 1,216,705 |
2019-05-09 | $27.03 | $27.30 | $27.01 | $27.29 | $24.29 | 1,611,390 |
2019-05-08 | $27.45 | $27.51 | $27.36 | $27.44 | $24.43 | 433,696 |
2019-05-07 | $27.66 | $27.66 | $27.26 | $27.34 | $24.34 | 748,897 |
2019-05-06 | $27.51 | $27.82 | $27.51 | $27.78 | $24.73 | 683,163 |
2019-05-03 | $28.01 | $28.17 | $28.01 | $28.14 | $25.05 | 409,063 |
2019-05-02 | $28.11 | $28.13 | $27.84 | $27.85 | $24.79 | 841,356 |
2019-05-01 | $28.32 | $28.44 | $28.06 | $28.06 | $24.98 | 525,043 |
2019-04-30 | $28.24 | $28.35 | $28.17 | $28.29 | $25.18 | 670,098 |
2019-04-29 | $27.95 | $28.14 | $27.95 | $28.10 | $25.02 | 482,574 |
2019-04-26 | $27.91 | $28.04 | $27.89 | $27.93 | $24.86 | 1,300,874 |
2019-04-25 | $27.84 | $27.99 | $27.79 | $27.99 | $24.92 | 942,680 |
2019-04-24 | $28.06 | $28.08 | $27.82 | $27.92 | $24.86 | 1,411,686 |
2019-04-23 | $28.28 | $28.36 | $28.25 | $28.34 | $25.23 | 1,675,266 |
2019-04-22 | $28.33 | $28.43 | $28.33 | $28.43 | $25.31 | 141,938 |
2019-04-18 | $28.36 | $28.38 | $28.28 | $28.36 | $25.25 | 306,075 |
2019-04-17 | $28.50 | $28.60 | $28.46 | $28.58 | $25.44 | 735,236 |
2019-04-16 | $28.39 | $28.44 | $28.35 | $28.39 | $25.27 | 264,814 |
2019-04-15 | $28.46 | $28.46 | $28.36 | $28.45 | $25.33 | 425,539 |
2019-04-12 | $28.49 | $28.52 | $28.38 | $28.43 | $25.31 | 627,379 |
2019-04-11 | $28.20 | $28.27 | $28.09 | $28.16 | $25.07 | 632,719 |
2019-04-10 | $28.13 | $28.24 | $28.06 | $28.12 | $25.03 | 7,460,499 |
2019-04-09 | $28.24 | $28.28 | $28.15 | $28.19 | $25.10 | 627,839 |
2019-04-08 | $28.34 | $28.37 | $28.27 | $28.37 | $25.26 | 626,718 |
2019-04-05 | $28.14 | $28.26 | $28.08 | $28.26 | $25.16 | 378,659 |
2019-04-04 | $28.07 | $28.19 | $28.06 | $28.18 | $25.09 | 712,530 |
2019-04-03 | $28.17 | $28.32 | $28.17 | $28.28 | $25.18 | 971,595 |
2019-04-02 | $27.94 | $28.01 | $27.80 | $28.01 | $24.94 | 605,523 |
2019-04-01 | $27.89 | $28.06 | $27.86 | $28.06 | $24.98 | 885,621 |
2019-03-29 | $27.71 | $27.79 | $27.61 | $27.79 | $24.74 | 469,996 |
2019-03-28 | $27.54 | $27.60 | $27.46 | $27.59 | $24.56 | 274,850 |
2019-03-27 | $27.79 | $27.84 | $27.55 | $27.77 | $24.72 | 440,687 |
2019-03-26 | $27.69 | $27.71 | $27.59 | $27.65 | $24.62 | 160,236 |
2019-03-25 | $27.66 | $27.70 | $27.53 | $27.62 | $24.59 | 271,445 |
2019-03-22 | $27.68 | $27.73 | $27.47 | $27.54 | $24.52 | 891,736 |
2019-03-21 | $28.10 | $28.25 | $28.02 | $28.25 | $25.15 | 479,087 |
2019-03-20 | $28.11 | $28.38 | $27.98 | $28.21 | $25.11 | 1,054,296 |
2019-03-19 | $28.16 | $28.19 | $27.98 | $28.04 | $24.96 | 608,654 |
2019-03-18 | $27.84 | $27.89 | $27.77 | $27.89 | $24.83 | 799,810 |
2019-03-15 | $27.50 | $27.56 | $27.46 | $27.54 | $24.52 | 1,994,213 |
2019-03-14 | $27.26 | $27.34 | $27.26 | $27.32 | $24.32 | 864,068 |
2019-03-13 | $27.08 | $27.25 | $27.05 | $27.22 | $24.23 | 916,223 |
2019-03-12 | $26.91 | $27.02 | $26.90 | $26.96 | $24.00 | 639,459 |
2019-03-11 | $26.75 | $27.00 | $26.74 | $26.98 | $24.02 | 939,577 |
2019-03-08 | $26.61 | $26.82 | $26.57 | $26.80 | $23.86 | 746,693 |
2019-03-07 | $27.10 | $27.10 | $26.81 | $26.82 | $23.88 | 900,098 |
2019-03-06 | $27.28 | $27.38 | $27.22 | $27.34 | $24.34 | 8,581,707 |
2019-03-05 | $27.13 | $27.14 | $27.00 | $27.10 | $24.13 | 150,695 |
2019-03-04 | $27.18 | $27.18 | $27.00 | $27.11 | $24.13 | 335,637 |
2019-03-01 | $27.31 | $27.36 | $27.23 | $27.32 | $24.32 | 522,110 |
2019-02-28 | $27.15 | $27.24 | $27.09 | $27.15 | $24.17 | 598,613 |
2019-02-27 | $27.03 | $27.08 | $26.88 | $26.90 | $23.95 | 477,867 |
2019-02-26 | $26.90 | $26.99 | $26.86 | $26.91 | $23.96 | 297,153 |
2019-02-25 | $26.91 | $26.92 | $26.77 | $26.77 | $23.83 | 171,007 |
2019-02-22 | $26.61 | $26.67 | $26.58 | $26.60 | $23.68 | 128,759 |
2019-02-21 | $26.52 | $26.58 | $26.45 | $26.50 | $23.59 | 194,685 |
2019-02-20 | $26.59 | $26.79 | $26.58 | $26.66 | $23.73 | 504,824 |
2019-02-19 | $26.40 | $26.66 | $26.40 | $26.57 | $23.65 | 803,197 |
2019-02-15 | $26.36 | $26.49 | $26.28 | $26.47 | $23.56 | 372,018 |
2019-02-14 | $25.97 | $26.08 | $25.92 | $25.96 | $23.11 | 447,449 |
2019-02-13 | $26.18 | $26.23 | $26.04 | $26.05 | $23.19 | 290,326 |
2019-02-12 | $25.89 | $26.04 | $25.89 | $26.00 | $23.15 | 437,387 |
2019-02-11 | $25.65 | $25.72 | $25.54 | $25.62 | $22.81 | 395,001 |
2019-02-08 | $25.54 | $25.60 | $25.35 | $25.59 | $22.78 | 240,681 |
2019-02-07 | $25.87 | $25.95 | $25.66 | $25.71 | $22.89 | 519,718 |
2019-02-06 | $26.34 | $26.39 | $26.30 | $26.34 | $23.45 | 439,262 |
2019-02-05 | $26.25 | $26.28 | $26.16 | $26.27 | $23.39 | 186,785 |
2019-02-04 | $25.93 | $26.16 | $25.85 | $26.14 | $23.27 | 375,844 |
2019-02-01 | $25.97 | $26.06 | $25.89 | $25.96 | $23.11 | 1,957,539 |
2019-01-31 | $26.02 | $26.25 | $26.02 | $26.17 | $23.30 | 632,901 |
2019-01-30 | $26.02 | $26.36 | $25.96 | $26.29 | $23.40 | 275,867 |
2019-01-29 | $26.04 | $26.08 | $25.96 | $25.97 | $23.12 | 351,626 |
2019-01-28 | $25.86 | $25.90 | $25.79 | $25.88 | $23.04 | 234,680 |
2019-01-25 | $25.88 | $26.07 | $25.88 | $25.97 | $23.12 | 423,943 |
2019-01-24 | $25.55 | $25.69 | $25.47 | $25.56 | $22.75 | 277,130 |
2019-01-23 | $25.65 | $25.72 | $25.48 | $25.56 | $22.75 | 202,820 |
2019-01-22 | $25.55 | $25.60 | $25.40 | $25.44 | $22.65 | 296,068 |
2019-01-18 | $25.92 | $25.92 | $25.76 | $25.83 | $22.99 | 300,134 |
2019-01-17 | $25.61 | $25.86 | $25.61 | $25.78 | $22.95 | 303,205 |
2019-01-16 | $25.46 | $25.63 | $25.46 | $25.57 | $22.76 | 644,632 |
2019-01-15 | $25.31 | $25.41 | $25.10 | $25.27 | $22.50 | 532,970 |
2019-01-14 | $25.28 | $25.46 | $25.28 | $25.39 | $22.60 | 209,994 |
2019-01-11 | $25.52 | $25.57 | $25.41 | $25.44 | $22.65 | 375,372 |
2019-01-10 | $25.45 | $25.74 | $25.44 | $25.73 | $22.91 | 548,120 |
2019-01-09 | $25.52 | $25.62 | $25.43 | $25.52 | $22.72 | 1,191,307 |
2019-01-08 | $25.36 | $25.36 | $25.14 | $25.21 | $22.44 | 137,226 |
2019-01-07 | $25.09 | $25.30 | $24.99 | $25.21 | $22.44 | 198,555 |
2019-01-04 | $24.55 | $24.96 | $24.53 | $24.90 | $22.17 | 609,343 |
2019-01-03 | $24.20 | $24.23 | $24.01 | $24.02 | $21.38 | 455,014 |
2019-01-02 | $23.87 | $24.17 | $23.86 | $24.15 | $21.50 | 523,643 |
2018-12-31 | $24.36 | $24.36 | $24.06 | $24.21 | $21.55 | 667,406 |
2018-12-28 | $24.25 | $24.27 | $24.05 | $24.12 | $21.47 | 390,372 |
2018-12-27 | $23.79 | $24.26 | $23.63 | $24.24 | $21.58 | 706,343 |
2018-12-26 | $23.32 | $23.92 | $23.20 | $23.89 | $21.27 | 613,732 |
2018-12-24 | $23.82 | $23.83 | $23.27 | $23.28 | $20.72 | 327,434 |
2018-12-21 | $24.33 | $24.42 | $23.82 | $23.85 | $21.23 | 651,376 |
2018-12-20 | $24.67 | $24.73 | $24.46 | $24.48 | $21.79 | 2,014,069 |
2018-12-19 | $25.01 | $25.20 | $24.60 | $24.64 | $21.94 | 956,880 |
2018-12-18 | $24.64 | $24.72 | $24.54 | $24.68 | $21.97 | 1,711,187 |
2018-12-17 | $24.97 | $24.97 | $24.64 | $24.71 | $21.72 | 729,653 |
2018-12-14 | $24.94 | $25.08 | $24.91 | $24.91 | $21.90 | 3,039,560 |
2018-12-13 | $25.37 | $25.43 | $25.24 | $25.30 | $22.24 | 472,038 |
2018-12-12 | $25.12 | $25.43 | $25.12 | $25.33 | $22.27 | 900,185 |
2018-12-11 | $24.88 | $24.88 | $24.53 | $24.67 | $21.69 | 554,737 |
2018-12-10 | $24.80 | $24.84 | $24.45 | $24.70 | $21.71 | 510,831 |
2018-12-07 | $25.13 | $25.24 | $24.71 | $24.75 | $21.76 | 539,686 |
2018-12-06 | $24.94 | $25.12 | $24.68 | $25.12 | $22.08 | 575,647 |
2018-12-04 | $25.85 | $25.85 | $25.11 | $25.14 | $22.10 | 526,267 |
2018-12-03 | $25.83 | $26.00 | $25.83 | $25.99 | $22.85 | 1,180,370 |
2018-11-30 | $25.37 | $25.40 | $25.26 | $25.39 | $22.32 | 391,467 |
2018-11-29 | $25.37 | $25.53 | $25.31 | $25.47 | $22.39 | 697,769 |
2018-11-28 | $25.12 | $25.61 | $25.06 | $25.60 | $22.50 | 766,247 |
2018-11-27 | $25.26 | $25.32 | $25.14 | $25.16 | $22.12 | 797,459 |
2018-11-26 | $25.36 | $25.48 | $25.32 | $25.43 | $22.35 | 1,411,603 |
2018-11-23 | $24.68 | $24.78 | $24.68 | $24.72 | $21.73 | 389,480 |
2018-11-21 | $24.77 | $24.96 | $24.76 | $24.82 | $21.82 | 495,237 |
2018-11-20 | $24.77 | $24.85 | $24.47 | $24.50 | $21.54 | 1,034,242 |
2018-11-19 | $25.35 | $25.35 | $25.09 | $25.11 | $22.07 | 597,574 |
2018-11-16 | $25.09 | $25.26 | $25.03 | $25.23 | $22.18 | 388,447 |
2018-11-15 | $24.85 | $25.28 | $24.77 | $25.22 | $22.17 | 686,647 |
2018-11-14 | $25.35 | $25.37 | $25.00 | $25.18 | $22.13 | 812,409 |
2018-11-13 | $25.13 | $25.37 | $25.04 | $25.07 | $22.04 | 1,397,700 |
2018-11-12 | $25.19 | $25.22 | $24.93 | $24.94 | $21.92 | 405,969 |
2018-11-09 | $25.44 | $25.54 | $25.30 | $25.45 | $22.37 | 317,933 |
2018-11-08 | $25.95 | $26.02 | $25.63 | $25.67 | $22.56 | 291,031 |
2018-11-07 | $26.11 | $26.23 | $26.02 | $26.20 | $23.03 | 448,166 |
2018-11-06 | $25.65 | $25.81 | $25.57 | $25.81 | $22.69 | 469,308 |
2018-11-05 | $25.61 | $25.68 | $25.53 | $25.62 | $22.52 | 720,821 |
2018-11-02 | $25.84 | $25.89 | $25.56 | $25.76 | $22.64 | 557,241 |
2018-11-01 | $25.46 | $25.55 | $25.37 | $25.54 | $22.45 | 420,060 |
2018-10-31 | $25.11 | $25.29 | $25.04 | $25.05 | $22.02 | 539,661 |
2018-10-30 | $25.06 | $25.29 | $25.06 | $25.28 | $22.22 | 421,593 |
2018-10-29 | $25.35 | $25.49 | $24.83 | $25.04 | $22.01 | 499,545 |
2018-10-26 | $24.62 | $25.09 | $24.52 | $24.93 | $21.91 | 1,072,682 |
2018-10-25 | $24.82 | $25.07 | $24.71 | $24.92 | $21.90 | 656,684 |
2018-10-24 | $24.96 | $24.99 | $24.39 | $24.41 | $21.46 | 1,777,036 |
2018-10-23 | $25.10 | $25.46 | $24.98 | $25.34 | $22.27 | 880,979 |
2018-10-22 | $25.38 | $25.43 | $25.18 | $25.31 | $22.25 | 600,004 |
2018-10-19 | $25.33 | $25.81 | $25.26 | $25.51 | $22.42 | 5,501,559 |
2018-10-18 | $25.80 | $25.88 | $25.07 | $25.15 | $22.11 | 1,189,969 |
2018-10-17 | $26.16 | $26.16 | $25.89 | $25.98 | $22.84 | 446,077 |
2018-10-16 | $26.38 | $26.50 | $26.32 | $26.50 | $23.29 | 372,939 |
2018-10-15 | $25.82 | $25.92 | $25.78 | $25.81 | $22.69 | 307,797 |
2018-10-12 | $26.03 | $26.07 | $25.53 | $25.84 | $22.71 | 851,611 |
2018-10-11 | $26.24 | $26.29 | $25.71 | $25.84 | $22.71 | 1,587,151 |
2018-10-10 | $26.66 | $26.66 | $26.16 | $26.21 | $23.04 | 5,386,790 |
2018-10-09 | $26.47 | $26.79 | $26.44 | $26.71 | $23.48 | 3,315,458 |
2018-10-08 | $26.27 | $26.57 | $26.27 | $26.53 | $23.32 | 955,359 |
2018-10-05 | $27.16 | $27.21 | $26.97 | $27.08 | $23.80 | 359,697 |
2018-10-04 | $27.54 | $27.59 | $27.24 | $27.33 | $24.02 | 355,616 |
2018-10-03 | $27.73 | $27.77 | $27.53 | $27.54 | $24.21 | 891,680 |
2018-10-02 | $27.44 | $27.54 | $27.27 | $27.36 | $24.05 | 693,090 |
2018-10-01 | $27.88 | $27.90 | $27.44 | $27.49 | $24.16 | 1,759,422 |
2018-09-28 | $27.54 | $27.89 | $27.50 | $27.66 | $24.31 | 4,833,507 |
2018-09-27 | $28.91 | $29.05 | $28.64 | $28.70 | $25.23 | 2,716,893 |
2018-09-26 | $29.12 | $29.41 | $29.12 | $29.26 | $25.72 | 5,383,058 |
2018-09-25 | $29.24 | $29.35 | $29.24 | $29.31 | $25.76 | 1,241,838 |
2018-09-24 | $29.10 | $29.14 | $28.87 | $28.87 | $25.38 | 460,622 |
2018-09-21 | $28.99 | $29.10 | $28.96 | $29.07 | $25.55 | 415,177 |
2018-09-20 | $28.97 | $29.04 | $28.85 | $29.03 | $25.52 | 399,567 |
2018-09-19 | $28.44 | $28.61 | $28.44 | $28.57 | $25.11 | 329,846 |
2018-09-18 | $28.37 | $28.54 | $28.37 | $28.49 | $25.04 | 483,692 |
2018-09-17 | $28.35 | $28.42 | $28.26 | $28.28 | $24.86 | 334,973 |
2018-09-14 | $27.95 | $28.00 | $27.79 | $27.87 | $24.50 | 358,509 |
2018-09-13 | $28.19 | $28.27 | $27.97 | $28.06 | $24.66 | 1,540,197 |
2018-09-12 | $27.85 | $28.12 | $27.84 | $28.04 | $24.65 | 559,114 |
2018-09-11 | $27.67 | $27.93 | $27.61 | $27.92 | $24.54 | 925,327 |
2018-09-10 | $27.95 | $28.04 | $27.93 | $27.98 | $24.59 | 497,209 |
2018-09-07 | $27.09 | $27.26 | $27.06 | $27.14 | $23.86 | 450,479 |
2018-09-06 | $27.61 | $27.76 | $27.38 | $27.49 | $24.16 | 926,213 |
2018-09-05 | $27.85 | $27.85 | $27.48 | $27.61 | $24.27 | 793,224 |
2018-09-04 | $27.22 | $27.51 | $27.09 | $27.50 | $24.17 | 1,258,889 |
2018-08-31 | $27.20 | $27.33 | $26.98 | $27.10 | $23.82 | 665,458 |
2018-08-30 | $27.68 | $27.69 | $27.46 | $27.50 | $24.17 | 679,398 |
2018-08-29 | $27.77 | $28.03 | $27.72 | $28.00 | $24.61 | 850,676 |
2018-08-28 | $28.04 | $28.04 | $27.78 | $27.78 | $24.42 | 777,251 |
2018-08-27 | $27.73 | $28.05 | $27.73 | $28.04 | $24.65 | 486,321 |
2018-08-24 | $27.72 | $27.85 | $27.67 | $27.78 | $24.42 | 422,970 |
2018-08-23 | $27.46 | $27.58 | $27.37 | $27.42 | $24.10 | 940,171 |
2018-08-22 | $27.72 | $27.78 | $27.66 | $27.67 | $24.32 | 951,461 |
2018-08-21 | $27.61 | $27.84 | $27.61 | $27.68 | $24.33 | 767,318 |
2018-08-20 | $27.03 | $27.18 | $26.97 | $27.13 | $23.85 | 369,617 |
2018-08-17 | $26.72 | $26.98 | $26.72 | $26.88 | $23.63 | 837,526 |
2018-08-16 | $26.96 | $27.13 | $26.90 | $26.93 | $23.67 | 713,118 |
2018-08-15 | $26.98 | $27.09 | $26.58 | $26.69 | $23.46 | 1,784,240 |
2018-08-14 | $27.50 | $27.54 | $27.38 | $27.47 | $24.15 | 559,190 |
2018-08-13 | $27.58 | $27.75 | $27.50 | $27.59 | $24.25 | 462,333 |
2018-08-10 | $27.78 | $27.85 | $27.65 | $27.76 | $24.40 | 1,020,291 |
2018-08-09 | $28.92 | $28.94 | $28.73 | $28.75 | $25.27 | 492,987 |
2018-08-08 | $29.17 | $29.23 | $29.09 | $29.15 | $25.62 | 282,791 |
2018-08-07 | $29.22 | $29.27 | $29.20 | $29.20 | $25.67 | 682,751 |
2018-08-06 | $28.65 | $28.83 | $28.58 | $28.77 | $25.29 | 302,442 |
2018-08-03 | $28.72 | $28.88 | $28.68 | $28.86 | $25.37 | 265,642 |
2018-08-02 | $28.69 | $28.82 | $28.56 | $28.79 | $25.31 | 902,059 |
2018-08-01 | $29.57 | $29.60 | $29.22 | $29.26 | $25.72 | 1,133,751 |
2018-07-31 | $30.00 | $30.05 | $29.85 | $29.87 | $26.26 | 1,113,776 |
2018-07-30 | $29.53 | $29.64 | $29.50 | $29.52 | $25.95 | 516,377 |
2018-07-27 | $29.31 | $29.46 | $29.31 | $29.37 | $25.82 | 345,418 |
2018-07-26 | $29.32 | $29.39 | $29.25 | $29.25 | $25.71 | 493,562 |
2018-07-25 | $29.18 | $29.48 | $28.97 | $29.40 | $25.84 | 964,363 |
2018-07-24 | $29.20 | $29.41 | $29.19 | $29.22 | $25.68 | 724,032 |
2018-07-23 | $29.06 | $29.12 | $29.00 | $29.05 | $25.54 | 811,927 |
2018-07-20 | $29.10 | $29.28 | $29.10 | $29.26 | $25.72 | 406,045 |
2018-07-19 | $29.02 | $29.18 | $28.95 | $29.08 | $25.56 | 643,222 |
2018-07-18 | $29.19 | $29.30 | $29.15 | $29.25 | $25.71 | 301,463 |
2018-07-17 | $29.22 | $29.47 | $29.21 | $29.41 | $25.85 | 616,666 |
2018-07-16 | $29.31 | $29.40 | $29.25 | $29.29 | $25.75 | 609,223 |
2018-07-13 | $29.23 | $29.33 | $29.15 | $29.30 | $25.75 | 468,124 |
2018-07-12 | $29.12 | $29.21 | $29.06 | $29.18 | $25.65 | 299,256 |
2018-07-11 | $29.22 | $29.35 | $28.93 | $29.02 | $25.51 | 640,607 |
2018-07-10 | $29.61 | $29.70 | $29.52 | $29.69 | $26.10 | 639,456 |
2018-07-09 | $29.68 | $29.71 | $29.59 | $29.68 | $26.09 | 506,460 |
2018-07-06 | $29.48 | $29.56 | $29.43 | $29.51 | $25.94 | 595,217 |
2018-07-05 | $29.33 | $29.43 | $29.28 | $29.41 | $25.85 | 1,259,115 |
2018-07-03 | $29.08 | $29.19 | $28.96 | $28.97 | $25.46 | 579,529 |
2018-07-02 | $28.47 | $28.68 | $28.46 | $28.65 | $25.18 | 1,239,191 |
2018-06-29 | $28.90 | $29.07 | $28.82 | $28.89 | $25.39 | 1,068,871 |
2018-06-28 | $28.38 | $28.59 | $28.36 | $28.55 | $25.10 | 949,975 |
2018-06-27 | $28.74 | $28.93 | $28.40 | $28.40 | $24.96 | 811,429 |
2018-06-26 | $28.76 | $28.78 | $28.53 | $28.66 | $25.19 | 574,698 |
2018-06-25 | $29.01 | $29.05 | $28.67 | $28.75 | $25.27 | 935,756 |
2018-06-22 | $29.21 | $29.28 | $28.96 | $29.12 | $25.60 | 934,211 |
2018-06-21 | $28.90 | $28.92 | $28.71 | $28.76 | $25.28 | 808,338 |
2018-06-20 | $29.48 | $29.50 | $29.28 | $29.37 | $25.82 | 613,199 |
2018-06-19 | $29.07 | $29.44 | $29.03 | $29.42 | $25.86 | 513,151 |
2018-06-18 | $30.03 | $30.22 | $29.99 | $30.19 | $25.81 | 509,423 |
2018-06-15 | $30.37 | $30.42 | $30.22 | $30.35 | $25.95 | 530,215 |
2018-06-14 | $30.58 | $30.77 | $30.56 | $30.60 | $26.16 | 1,334,264 |
2018-06-13 | $30.81 | $30.83 | $30.57 | $30.68 | $26.23 | 520,467 |
2018-06-12 | $30.94 | $30.94 | $30.47 | $30.49 | $26.07 | 618,094 |
2018-06-11 | $30.34 | $30.75 | $30.30 | $30.70 | $26.25 | 771,238 |
2018-06-08 | $29.59 | $29.66 | $29.43 | $29.59 | $25.30 | 1,132,476 |
2018-06-07 | $30.22 | $30.29 | $29.83 | $29.85 | $25.52 | 1,029,673 |
2018-06-06 | $29.93 | $30.38 | $29.84 | $30.33 | $25.93 | 1,242,052 |
2018-06-05 | $30.13 | $30.16 | $29.84 | $30.00 | $25.65 | 6,334,899 |
2018-06-04 | $30.45 | $30.51 | $30.22 | $30.31 | $25.92 | 4,462,821 |
2018-06-01 | $30.51 | $30.60 | $30.11 | $30.36 | $25.96 | 3,956,134 |
2018-05-31 | $29.87 | $30.45 | $29.69 | $30.29 | $25.90 | 5,260,690 |
2018-05-30 | $29.79 | $30.21 | $29.55 | $30.08 | $25.72 | 4,192,635 |
2018-05-29 | $29.13 | $29.49 | $28.57 | $28.83 | $24.65 | 4,955,738 |
2018-05-25 | $30.77 | $30.82 | $30.43 | $30.61 | $26.17 | 8,158,805 |
2018-05-24 | $31.45 | $31.53 | $31.27 | $31.41 | $26.86 | 4,653,025 |
2018-05-23 | $31.56 | $31.67 | $31.44 | $31.65 | $27.06 | 4,380,036 |
2018-05-22 | $32.03 | $32.30 | $31.97 | $32.13 | $27.47 | 2,144,130 |
2018-05-21 | $32.24 | $32.26 | $31.90 | $31.95 | $27.32 | 4,381,192 |
2018-05-18 | $32.04 | $32.11 | $31.95 | $31.98 | $27.34 | 1,008,418 |
2018-05-17 | $32.47 | $32.64 | $32.35 | $32.40 | $27.70 | 5,355,116 |
2018-05-16 | $32.61 | $32.77 | $32.39 | $32.63 | $27.90 | 2,374,072 |
2018-05-15 | $33.35 | $33.53 | $33.24 | $33.40 | $28.56 | 722,363 |
2018-05-14 | $33.54 | $33.67 | $33.52 | $33.58 | $28.71 | 318,857 |
2018-05-11 | $33.52 | $33.57 | $33.47 | $33.54 | $28.68 | 705,576 |
2018-05-10 | $33.24 | $33.42 | $33.11 | $33.41 | $28.57 | 944,145 |
2018-05-09 | $33.63 | $33.66 | $33.48 | $33.52 | $28.66 | 1,489,861 |
2018-05-08 | $33.35 | $33.55 | $33.24 | $33.53 | $28.67 | 712,897 |
2018-05-07 | $33.95 | $34.16 | $33.90 | $34.01 | $29.08 | 392,147 |
2018-05-04 | $33.61 | $34.04 | $33.59 | $33.99 | $29.06 | 616,250 |
2018-05-03 | $33.64 | $33.82 | $33.44 | $33.78 | $28.88 | 1,003,125 |
2018-05-02 | $33.81 | $33.93 | $33.67 | $33.69 | $28.81 | 784,378 |
2018-05-01 | $33.61 | $33.61 | $33.17 | $33.42 | $28.58 | 460,060 |
2018-04-30 | $33.54 | $33.73 | $33.52 | $33.57 | $28.70 | 599,657 |
2018-04-27 | $33.67 | $33.77 | $33.53 | $33.72 | $28.83 | 904,454 |
2018-04-26 | $33.97 | $34.00 | $33.75 | $33.93 | $29.01 | 881,915 |
2018-04-25 | $33.65 | $33.81 | $33.56 | $33.79 | $28.89 | 1,139,223 |
2018-04-24 | $34.18 | $34.27 | $33.90 | $34.01 | $29.08 | 729,935 |
2018-04-23 | $33.97 | $34.19 | $33.89 | $34.14 | $29.19 | 3,208,150 |
2018-04-20 | $34.04 | $34.08 | $33.93 | $33.99 | $29.06 | 346,417 |
2018-04-19 | $34.14 | $34.24 | $34.02 | $34.13 | $29.18 | 669,470 |
2018-04-18 | $34.05 | $34.18 | $34.00 | $34.15 | $29.20 | 622,399 |
2018-04-17 | $33.87 | $34.01 | $33.80 | $33.96 | $29.04 | 799,316 |
2018-04-16 | $33.60 | $33.62 | $33.50 | $33.60 | $28.73 | 335,814 |
2018-04-13 | $33.50 | $33.52 | $33.35 | $33.44 | $28.59 | 273,964 |
2018-04-12 | $33.24 | $33.39 | $33.22 | $33.34 | $28.51 | 349,671 |
2018-04-11 | $33.14 | $33.28 | $33.01 | $33.03 | $28.24 | 479,604 |
2018-04-10 | $33.21 | $33.39 | $33.20 | $33.32 | $28.49 | 1,134,173 |
2018-04-09 | $32.97 | $33.13 | $32.87 | $32.94 | $28.17 | 798,199 |
2018-04-06 | $32.67 | $32.79 | $32.46 | $32.57 | $27.85 | 1,110,673 |
2018-04-05 | $32.54 | $32.71 | $32.51 | $32.65 | $27.92 | 920,836 |
2018-04-04 | $31.80 | $32.31 | $31.80 | $32.31 | $27.63 | 1,125,626 |
2018-04-03 | $31.99 | $32.20 | $31.91 | $32.18 | $27.52 | 591,004 |
2018-04-02 | $32.14 | $32.15 | $31.38 | $31.67 | $27.08 | 597,390 |
2018-03-29 | $32.14 | $32.27 | $32.00 | $32.15 | $27.49 | 884,828 |
2018-03-28 | $31.83 | $32.19 | $31.65 | $31.95 | $27.32 | 3,219,322 |
2018-03-27 | $31.88 | $31.95 | $31.32 | $31.49 | $26.93 | 1,041,967 |
2018-03-26 | $31.95 | $32.04 | $31.56 | $32.02 | $27.38 | 871,589 |
2018-03-23 | $31.86 | $31.98 | $31.60 | $31.61 | $27.03 | 1,648,453 |
2018-03-22 | $31.93 | $31.98 | $31.60 | $31.63 | $27.05 | 1,491,639 |
2018-03-21 | $32.30 | $32.58 | $32.22 | $32.43 | $27.73 | 863,701 |
2018-03-20 | $32.28 | $32.46 | $32.23 | $32.32 | $27.64 | 475,377 |
2018-03-19 | $32.53 | $32.55 | $32.24 | $32.42 | $27.72 | 932,750 |
2018-03-16 | $32.55 | $32.65 | $32.51 | $32.56 | $27.84 | 733,172 |
2018-03-15 | $32.27 | $32.48 | $32.21 | $32.44 | $27.74 | 796,105 |
2018-03-14 | $32.57 | $32.60 | $32.10 | $32.26 | $27.58 | 1,881,332 |
2018-03-13 | $32.68 | $32.70 | $32.41 | $32.44 | $27.74 | 801,517 |
2018-03-12 | $32.53 | $32.65 | $32.49 | $32.56 | $27.84 | 633,920 |
2018-03-09 | $32.38 | $32.57 | $32.35 | $32.56 | $27.84 | 594,377 |
2018-03-08 | $32.69 | $32.70 | $32.34 | $32.47 | $27.76 | 459,386 |
2018-03-07 | $32.14 | $32.41 | $32.11 | $32.37 | $27.68 | 1,136,915 |
2018-03-06 | $31.94 | $32.10 | $31.89 | $32.07 | $27.42 | 890,826 |
2018-03-05 | $30.92 | $31.47 | $30.85 | $31.42 | $26.87 | 1,508,105 |
2018-03-02 | $31.41 | $31.53 | $31.14 | $31.51 | $26.94 | 1,258,166 |
2018-03-01 | $31.83 | $31.96 | $31.31 | $31.59 | $27.01 | 1,227,294 |
2018-02-28 | $32.13 | $32.20 | $31.70 | $31.71 | $27.11 | 1,032,448 |
2018-02-27 | $32.38 | $32.42 | $31.95 | $31.96 | $27.33 | 700,046 |
2018-02-26 | $32.39 | $32.56 | $32.20 | $32.53 | $27.81 | 655,898 |
2018-02-23 | $32.26 | $32.45 | $32.21 | $32.44 | $27.74 | 661,464 |
2018-02-22 | $32.05 | $32.07 | $31.80 | $31.92 | $27.29 | 1,048,942 |
2018-02-21 | $32.25 | $32.45 | $31.99 | $31.99 | $27.35 | 1,186,643 |
2018-02-20 | $32.34 | $32.47 | $32.15 | $32.26 | $27.58 | 892,662 |
2018-02-16 | $32.71 | $32.99 | $32.68 | $32.82 | $28.06 | 645,749 |
2018-02-15 | $32.69 | $32.72 | $32.36 | $32.68 | $27.94 | 687,655 |
2018-02-14 | $31.53 | $32.61 | $31.53 | $32.59 | $27.87 | 1,270,715 |
2018-02-13 | $31.60 | $31.76 | $31.56 | $31.73 | $27.13 | 609,560 |
2018-02-12 | $31.63 | $32.02 | $31.58 | $31.95 | $27.32 | 774,581 |
2018-02-09 | $31.64 | $31.86 | $30.74 | $31.70 | $27.10 | 2,006,229 |
2018-02-08 | $32.38 | $32.38 | $31.49 | $31.49 | $26.93 | 1,419,865 |
2018-02-07 | $32.48 | $32.78 | $32.36 | $32.44 | $27.74 | 1,334,925 |
2018-02-06 | $31.98 | $32.89 | $31.89 | $32.88 | $28.11 | 2,743,224 |
2018-02-05 | $32.94 | $33.03 | $31.59 | $31.71 | $27.11 | 2,211,646 |
2018-02-02 | $33.66 | $33.70 | $33.17 | $33.20 | $28.39 | 1,041,227 |
2018-02-01 | $33.88 | $34.23 | $33.83 | $34.17 | $29.22 | 954,650 |
2018-01-31 | $33.87 | $34.00 | $33.69 | $33.78 | $28.88 | 864,315 |
2018-01-30 | $33.89 | $33.93 | $33.61 | $33.64 | $28.76 | 396,220 |
2018-01-29 | $34.09 | $34.16 | $33.94 | $34.10 | $29.16 | 462,045 |
2018-01-26 | $34.27 | $34.45 | $34.23 | $34.44 | $29.45 | 461,800 |
2018-01-25 | $34.28 | $34.36 | $34.01 | $34.08 | $29.14 | 576,600 |
2018-01-24 | $34.11 | $34.14 | $33.82 | $33.92 | $29.00 | 1,342,100 |
2018-01-23 | $33.94 | $34.01 | $33.82 | $33.99 | $29.06 | 611,900 |
2018-01-22 | $33.87 | $34.07 | $33.81 | $34.02 | $29.09 | 625,000 |
2018-01-19 | $33.74 | $33.79 | $33.52 | $33.70 | $28.81 | 741,100 |
2018-01-18 | $33.45 | $33.53 | $33.36 | $33.48 | $28.63 | 913,800 |
2018-01-17 | $33.36 | $33.54 | $33.20 | $33.41 | $28.57 | 900,500 |
2018-01-16 | $33.44 | $33.46 | $33.14 | $33.16 | $28.35 | 1,466,800 |
2018-01-12 | $33.04 | $33.12 | $32.91 | $33.08 | $28.28 | 732,300 |
2018-01-11 | $32.44 | $32.60 | $32.42 | $32.56 | $27.84 | 584,600 |
2018-01-10 | $32.16 | $32.20 | $32.04 | $32.09 | $27.44 | 750,400 |
2018-01-09 | $31.89 | $31.97 | $31.71 | $31.94 | $27.31 | 1,014,000 |
2018-01-08 | $31.77 | $31.80 | $31.70 | $31.79 | $27.18 | 978,900 |
2018-01-05 | $31.71 | $31.91 | $31.64 | $31.85 | $27.23 | 684,300 |
2018-01-04 | $31.43 | $31.64 | $31.41 | $31.53 | $26.96 | 1,753,700 |
2018-01-03 | $30.40 | $30.70 | $30.38 | $30.64 | $26.20 | 1,150,400 |
2018-01-02 | $30.49 | $30.64 | $30.45 | $30.63 | $26.19 | 1,871,800 |
2017-12-29 | $30.58 | $30.61 | $30.41 | $30.44 | $26.03 | 462,300 |
2017-12-28 | $30.71 | $30.77 | $30.65 | $30.68 | $26.23 | 411,000 |
2017-12-27 | $30.67 | $30.75 | $30.62 | $30.67 | $26.22 | 441,400 |
2017-12-26 | $30.68 | $30.89 | $30.68 | $30.79 | $26.33 | 352,800 |
2017-12-22 | $30.58 | $30.73 | $30.56 | $30.73 | $26.28 | 451,200 |
2017-12-21 | $30.51 | $30.73 | $30.48 | $30.65 | $26.21 | 329,800 |
2017-12-20 | $30.63 | $30.66 | $30.51 | $30.54 | $26.11 | 345,200 |
2017-12-19 | $30.72 | $30.74 | $30.57 | $30.65 | $26.21 | 890,000 |
2017-12-18 | $30.80 | $30.99 | $30.79 | $30.84 | $26.22 | 581,000 |
2017-12-15 | $30.43 | $30.49 | $30.28 | $30.37 | $25.83 | 473,000 |
2017-12-14 | $30.83 | $30.89 | $30.48 | $30.49 | $25.93 | 579,600 |
2017-12-13 | $30.93 | $30.99 | $30.78 | $30.89 | $26.27 | 594,000 |
2017-12-12 | $31.13 | $31.23 | $31.08 | $31.18 | $26.51 | 422,500 |
2017-12-11 | $31.34 | $31.38 | $31.28 | $31.34 | $26.65 | 641,900 |
2017-12-08 | $31.30 | $31.40 | $31.23 | $31.35 | $26.66 | 605,800 |
2017-12-07 | $30.85 | $31.07 | $30.83 | $30.95 | $26.32 | 1,146,992 |
2017-12-06 | $30.82 | $30.86 | $30.77 | $30.77 | $26.17 | 962,379 |
2017-12-05 | $30.93 | $31.05 | $30.82 | $30.87 | $26.25 | 681,128 |
2017-12-04 | $30.97 | $31.01 | $30.81 | $30.84 | $26.22 | 717,652 |
2017-12-01 | $30.83 | $30.95 | $30.74 | $30.86 | $26.24 | 1,335,400 |
2017-11-30 | $31.16 | $31.21 | $31.00 | $31.01 | $26.37 | 655,700 |
2017-11-29 | $31.00 | $31.05 | $30.82 | $30.83 | $26.22 | 629,800 |
2017-11-28 | $30.82 | $30.95 | $30.77 | $30.88 | $26.26 | 626,471 |
2017-11-27 | $30.98 | $30.98 | $30.79 | $30.81 | $26.20 | 420,067 |
2017-11-24 | $31.23 | $31.25 | $31.14 | $31.15 | $26.49 | 490,885 |
2017-11-22 | $30.83 | $30.90 | $30.68 | $30.78 | $26.17 | 458,786 |
2017-11-21 | $30.59 | $30.68 | $30.56 | $30.58 | $26.00 | 460,634 |
2017-11-20 | $30.35 | $30.40 | $30.27 | $30.31 | $25.77 | 473,200 |
2017-11-17 | $30.32 | $30.45 | $30.29 | $30.35 | $25.81 | 597,351 |
2017-11-16 | $30.43 | $30.53 | $30.36 | $30.50 | $25.94 | 929,005 |
2017-11-15 | $30.36 | $30.55 | $30.25 | $30.44 | $25.88 | 571,986 |
2017-11-14 | $30.59 | $30.68 | $30.50 | $30.63 | $26.05 | 644,715 |
2017-11-13 | $30.37 | $30.61 | $30.37 | $30.58 | $26.00 | 1,031,088 |
2017-11-10 | $30.84 | $30.85 | $30.67 | $30.78 | $26.17 | 1,572,108 |
2017-11-09 | $30.74 | $30.87 | $30.66 | $30.82 | $26.21 | 599,082 |
2017-11-08 | $30.89 | $31.02 | $30.80 | $30.95 | $26.32 | 588,229 |
2017-11-07 | $31.23 | $31.32 | $31.03 | $31.09 | $26.44 | 905,115 |
2017-11-06 | $31.12 | $31.25 | $31.09 | $31.22 | $26.55 | 303,554 |
2017-11-03 | $31.35 | $31.36 | $31.15 | $31.22 | $26.55 | 807,999 |
2017-11-02 | $31.31 | $31.48 | $31.28 | $31.43 | $26.73 | 1,001,502 |
2017-11-01 | $31.23 | $31.32 | $31.10 | $31.13 | $26.47 | 902,889 |
2017-10-31 | $30.91 | $31.04 | $30.91 | $30.96 | $26.33 | 423,848 |
2017-10-30 | $30.68 | $30.86 | $30.68 | $30.84 | $26.22 | 549,424 |
2017-10-27 | $30.62 | $30.69 | $30.50 | $30.61 | $26.03 | 984,335 |
2017-10-26 | $31.02 | $31.10 | $30.91 | $30.95 | $26.32 | 1,708,360 |
2017-10-25 | $31.03 | $31.09 | $30.82 | $30.95 | $26.32 | 646,539 |
2017-10-24 | $30.94 | $31.16 | $30.94 | $31.06 | $26.41 | 734,468 |
2017-10-23 | $30.73 | $30.77 | $30.60 | $30.60 | $26.02 | 370,959 |
2017-10-20 | $30.76 | $30.84 | $30.73 | $30.76 | $26.16 | 397,532 |
2017-10-19 | $30.59 | $30.77 | $30.55 | $30.75 | $26.15 | 1,617,202 |
2017-10-18 | $30.70 | $30.87 | $30.69 | $30.84 | $26.22 | 467,003 |
2017-10-17 | $30.86 | $30.86 | $30.68 | $30.70 | $26.11 | 4,504,561 |
2017-10-16 | $31.01 | $31.04 | $30.92 | $30.92 | $26.29 | 507,027 |
2017-10-13 | $31.07 | $31.08 | $30.96 | $30.98 | $26.34 | 1,172,551 |
2017-10-12 | $31.07 | $31.07 | $30.95 | $30.99 | $26.35 | 715,639 |
2017-10-11 | $31.11 | $31.31 | $31.11 | $31.30 | $26.62 | 829,273 |
2017-10-10 | $30.90 | $31.08 | $30.81 | $31.06 | $26.41 | 1,360,994 |
2017-10-09 | $30.81 | $30.87 | $30.73 | $30.74 | $26.14 | 2,334,135 |
2017-10-06 | $30.70 | $30.81 | $30.65 | $30.77 | $26.17 | 2,431,720 |
2017-10-05 | $30.78 | $30.98 | $30.76 | $30.87 | $26.25 | 2,435,551 |
2017-10-04 | $30.94 | $30.97 | $30.79 | $30.79 | $26.18 | 2,286,636 |
2017-10-03 | $31.19 | $31.29 | $31.18 | $31.29 | $26.61 | 568,685 |
2017-10-02 | $31.15 | $31.32 | $31.14 | $31.28 | $26.60 | 994,704 |
2017-09-29 | $31.23 | $31.37 | $31.16 | $31.36 | $26.67 | 839,922 |
2017-09-28 | $31.14 | $31.17 | $31.07 | $31.10 | $26.45 | 680,799 |
2017-09-27 | $31.03 | $31.21 | $30.99 | $31.10 | $26.45 | 527,319 |
2017-09-26 | $31.03 | $31.06 | $30.85 | $31.02 | $26.38 | 562,839 |
2017-09-25 | $31.32 | $31.32 | $31.03 | $31.12 | $26.46 | 581,081 |
2017-09-22 | $31.47 | $31.61 | $31.47 | $31.51 | $26.79 | 447,273 |
2017-09-21 | $31.37 | $31.48 | $31.35 | $31.43 | $26.73 | 739,646 |
2017-09-20 | $31.41 | $31.50 | $31.21 | $31.38 | $26.68 | 885,524 |
2017-09-19 | $31.41 | $31.52 | $31.36 | $31.49 | $26.78 | 477,060 |
2017-09-18 | $31.27 | $31.36 | $31.24 | $31.26 | $26.58 | 1,043,754 |
2017-09-15 | $31.09 | $31.13 | $31.01 | $31.07 | $26.42 | 703,555 |
2017-09-14 | $30.84 | $31.02 | $30.84 | $30.99 | $26.35 | 714,149 |
2017-09-13 | $31.04 | $31.10 | $30.83 | $30.88 | $26.26 | 510,418 |
2017-09-12 | $31.05 | $31.13 | $31.05 | $31.12 | $26.46 | 607,429 |
2017-09-11 | $30.88 | $31.09 | $30.88 | $31.01 | $26.37 | 725,649 |
2017-09-08 | $30.75 | $30.76 | $30.62 | $30.65 | $26.06 | 552,087 |
2017-09-07 | $30.71 | $30.71 | $30.55 | $30.68 | $26.09 | 830,078 |
2017-09-06 | $30.62 | $30.67 | $30.53 | $30.59 | $26.01 | 735,502 |
2017-09-05 | $30.36 | $30.48 | $30.12 | $30.22 | $25.70 | 684,594 |
2017-09-01 | $30.41 | $30.47 | $30.34 | $30.43 | $25.88 | 638,630 |
2017-08-31 | $30.19 | $30.34 | $30.13 | $30.29 | $25.76 | 744,657 |
2017-08-30 | $30.00 | $30.09 | $30.00 | $30.06 | $25.56 | 601,636 |
2017-08-29 | $30.13 | $30.30 | $30.11 | $30.24 | $25.71 | 756,126 |
2017-08-28 | $30.43 | $30.50 | $30.41 | $30.46 | $25.90 | 631,376 |
2017-08-25 | $30.12 | $30.45 | $30.12 | $30.34 | $25.80 | 632,169 |
2017-08-24 | $30.19 | $30.24 | $30.04 | $30.06 | $25.56 | 835,105 |
2017-08-23 | $29.86 | $30.03 | $29.83 | $30.00 | $25.51 | 755,713 |
2017-08-22 | $29.78 | $29.97 | $29.77 | $29.93 | $25.45 | 687,045 |
2017-08-21 | $29.88 | $30.08 | $29.84 | $30.02 | $25.53 | 555,836 |
2017-08-18 | $29.83 | $30.05 | $29.76 | $29.93 | $25.45 | 776,334 |
2017-08-17 | $29.98 | $30.07 | $29.67 | $29.69 | $25.25 | 1,068,197 |
2017-08-16 | $30.06 | $30.19 | $30.03 | $30.10 | $25.60 | 749,602 |
2017-08-15 | $29.92 | $29.97 | $29.84 | $29.96 | $25.48 | 426,260 |
2017-08-14 | $29.86 | $30.03 | $29.85 | $29.89 | $25.42 | 587,731 |
2017-08-11 | $29.56 | $29.62 | $29.45 | $29.54 | $25.12 | 1,178,150 |
2017-08-10 | $29.89 | $29.92 | $29.69 | $29.73 | $25.28 | 1,901,266 |
2017-08-09 | $29.88 | $30.16 | $29.88 | $30.13 | $25.62 | 3,560,125 |
2017-08-08 | $30.32 | $30.38 | $30.07 | $30.10 | $25.60 | 1,507,732 |
2017-08-07 | $30.28 | $30.38 | $30.26 | $30.35 | $25.81 | 1,573,368 |
2017-08-04 | $30.27 | $30.31 | $30.11 | $30.29 | $25.76 | 3,029,019 |
2017-08-03 | $30.06 | $30.29 | $30.02 | $30.24 | $25.71 | 2,696,627 |
2017-08-02 | $29.93 | $30.05 | $29.86 | $30.01 | $25.52 | 795,655 |
2017-08-01 | $29.89 | $29.98 | $29.80 | $29.89 | $25.42 | 987,470 |
2017-07-31 | $29.69 | $29.83 | $29.59 | $29.76 | $25.31 | 1,161,806 |
2017-07-28 | $29.43 | $29.58 | $29.42 | $29.56 | $25.14 | 523,608 |
2017-07-27 | $29.67 | $29.69 | $29.42 | $29.56 | $25.14 | 869,726 |
2017-07-26 | $29.36 | $29.63 | $29.34 | $29.57 | $25.14 | 949,635 |
2017-07-25 | $29.49 | $29.51 | $29.32 | $29.35 | $24.96 | 932,536 |
2017-07-24 | $29.13 | $29.26 | $29.09 | $29.25 | $24.87 | 1,172,087 |
2017-07-21 | $29.07 | $29.10 | $28.90 | $29.10 | $24.75 | 419,654 |
2017-07-20 | $29.21 | $29.30 | $29.14 | $29.27 | $24.89 | 753,799 |
2017-07-19 | $28.94 | $29.14 | $28.93 | $29.13 | $24.77 | 435,189 |
2017-07-18 | $28.98 | $29.04 | $28.93 | $29.01 | $24.67 | 903,856 |
2017-07-17 | $28.90 | $28.93 | $28.86 | $28.92 | $24.59 | 836,151 |
2017-07-14 | $28.81 | $29.00 | $28.74 | $28.99 | $24.65 | 811,913 |
2017-07-13 | $28.67 | $28.83 | $28.64 | $28.80 | $24.49 | 582,567 |
2017-07-12 | $28.64 | $28.74 | $28.58 | $28.71 | $24.41 | 3,165,175 |
2017-07-11 | $28.33 | $28.54 | $28.28 | $28.52 | $24.25 | 1,968,189 |
2017-07-10 | $28.15 | $28.36 | $28.13 | $28.30 | $24.06 | 2,573,334 |
2017-07-07 | $28.05 | $28.18 | $27.95 | $28.15 | $23.94 | 970,997 |
2017-07-06 | $27.95 | $28.23 | $27.91 | $28.10 | $23.89 | 970,149 |
2017-07-05 | $27.89 | $27.92 | $27.76 | $27.89 | $23.72 | 1,169,398 |
2017-07-03 | $27.97 | $28.09 | $27.97 | $28.05 | $23.85 | 1,576,475 |
2017-06-30 | $27.80 | $27.84 | $27.55 | $27.80 | $23.64 | 1,797,808 |
2017-06-29 | $28.06 | $28.06 | $27.66 | $27.80 | $23.64 | 839,511 |
2017-06-28 | $27.87 | $28.29 | $27.87 | $28.24 | $24.01 | 569,589 |
2017-06-27 | $27.73 | $27.76 | $27.55 | $27.64 | $23.50 | 845,728 |
2017-06-26 | $27.90 | $27.97 | $27.67 | $27.70 | $23.55 | 456,835 |
2017-06-23 | $27.43 | $27.62 | $27.38 | $27.52 | $23.40 | 322,661 |
2017-06-22 | $27.53 | $27.59 | $27.47 | $27.49 | $23.38 | 1,202,067 |
2017-06-21 | $27.36 | $27.69 | $27.36 | $27.63 | $23.50 | 830,536 |
2017-06-20 | $27.57 | $27.57 | $27.27 | $27.34 | $23.25 | 473,689 |
2017-06-19 | $28.22 | $28.31 | $28.15 | $28.19 | $23.54 | 858,258 |
2017-06-16 | $28.02 | $28.24 | $27.97 | $28.22 | $23.57 | 891,993 |
2017-06-15 | $27.83 | $27.97 | $27.80 | $27.95 | $23.34 | 744,292 |
2017-06-14 | $28.50 | $28.55 | $28.11 | $28.25 | $23.59 | 602,235 |
2017-06-13 | $28.32 | $28.39 | $28.23 | $28.33 | $23.66 | 985,647 |
2017-06-12 | $28.18 | $28.24 | $28.02 | $28.10 | $23.47 | 1,459,532 |
2017-06-09 | $28.19 | $28.33 | $28.11 | $28.23 | $23.58 | 3,371,741 |
2017-06-08 | $28.10 | $28.35 | $28.06 | $28.35 | $23.68 | 991,288 |
2017-06-07 | $28.16 | $28.22 | $27.85 | $28.01 | $23.39 | 817,690 |
2017-06-06 | $27.83 | $28.08 | $27.83 | $28.03 | $23.41 | 613,043 |
2017-06-05 | $27.95 | $28.02 | $27.87 | $27.96 | $23.35 | 485,077 |
2017-06-02 | $28.25 | $28.36 | $28.14 | $28.35 | $23.68 | 975,699 |
2017-06-01 | $27.96 | $28.25 | $27.90 | $28.24 | $23.58 | 857,030 |
2017-05-31 | $28.07 | $28.10 | $27.83 | $27.87 | $23.28 | 1,143,009 |
2017-05-30 | $27.77 | $27.86 | $27.69 | $27.82 | $23.23 | 541,035 |
2017-05-26 | $28.26 | $28.35 | $28.24 | $28.34 | $23.67 | 567,082 |
2017-05-25 | $28.52 | $28.59 | $28.44 | $28.48 | $23.79 | 547,119 |
2017-05-24 | $28.51 | $28.67 | $28.42 | $28.62 | $23.90 | 733,825 |
2017-05-23 | $28.71 | $28.76 | $28.60 | $28.68 | $23.95 | 867,814 |
2017-05-22 | $28.68 | $28.74 | $28.64 | $28.69 | $23.96 | 659,175 |
2017-05-19 | $28.40 | $28.58 | $28.37 | $28.52 | $23.82 | 724,410 |
2017-05-18 | $27.69 | $28.11 | $27.68 | $28.06 | $23.43 | 1,029,544 |
2017-05-17 | $28.17 | $28.24 | $27.86 | $27.89 | $23.29 | 1,316,940 |
2017-05-16 | $28.47 | $28.55 | $28.41 | $28.51 | $23.81 | 834,228 |
2017-05-15 | $28.06 | $28.16 | $28.03 | $28.12 | $23.48 | 571,724 |
2017-05-12 | $27.79 | $27.90 | $27.70 | $27.90 | $23.30 | 613,789 |
2017-05-11 | $27.57 | $27.69 | $27.39 | $27.67 | $23.11 | 898,184 |
2017-05-10 | $27.59 | $27.68 | $27.53 | $27.65 | $23.09 | 613,235 |
2017-05-09 | $27.76 | $27.81 | $27.51 | $27.57 | $23.03 | 878,298 |
2017-05-08 | $27.66 | $27.71 | $27.59 | $27.71 | $23.14 | 755,563 |
2017-05-05 | $27.68 | $28.10 | $27.67 | $28.08 | $23.45 | 1,108,928 |
2017-05-04 | $27.16 | $27.48 | $27.14 | $27.41 | $22.89 | 1,137,830 |
2017-05-03 | $26.57 | $26.73 | $26.56 | $26.66 | $22.27 | 936,460 |
2017-05-02 | $26.58 | $26.73 | $26.51 | $26.71 | $22.31 | 703,084 |
2017-05-01 | $26.52 | $26.64 | $26.46 | $26.57 | $22.19 | 451,900 |
2017-04-28 | $26.60 | $26.60 | $26.42 | $26.45 | $22.09 | 758,864 |
2017-04-27 | $26.58 | $26.58 | $26.38 | $26.48 | $22.11 | 411,466 |
2017-04-26 | $26.64 | $26.75 | $26.63 | $26.66 | $22.27 | 835,236 |
2017-04-25 | $26.70 | $26.86 | $26.69 | $26.82 | $22.40 | 1,143,804 |
2017-04-24 | $26.33 | $26.59 | $26.30 | $26.54 | $22.16 | 15,351 |
2017-04-21 | $24.96 | $24.99 | $24.84 | $24.98 | $20.86 | 1,016,181 |
2017-04-20 | $25.13 | $25.24 | $25.06 | $25.06 | $20.93 | 1,182,283 |
2017-04-19 | $24.91 | $25.05 | $24.85 | $24.89 | $20.79 | 1,197,041 |
2017-04-18 | $24.63 | $24.66 | $24.46 | $24.66 | $20.59 | 1,143,179 |
2017-04-17 | $24.69 | $24.95 | $24.69 | $24.92 | $20.81 | 880,891 |
2017-04-13 | $24.87 | $24.90 | $24.67 | $24.75 | $20.67 | 741,030 |
2017-04-12 | $25.07 | $25.10 | $24.96 | $25.10 | $20.96 | 499,662 |
2017-04-11 | $25.21 | $25.26 | $24.99 | $25.23 | $21.07 | 499,624 |
2017-04-10 | $25.12 | $25.24 | $25.12 | $25.15 | $21.00 | 391,525 |
2017-04-07 | $25.39 | $25.43 | $25.34 | $25.38 | $21.20 | 594,722 |
2017-04-06 | $25.43 | $25.53 | $25.37 | $25.46 | $21.26 | 446,242 |
2017-04-05 | $25.53 | $25.59 | $25.30 | $25.32 | $21.15 | 1,223,941 |
2017-04-04 | $25.33 | $25.51 | $25.23 | $25.51 | $21.30 | 505,089 |
2017-04-03 | $25.67 | $25.68 | $25.25 | $25.51 | $21.30 | 919,484 |
2017-03-31 | $25.66 | $25.84 | $25.65 | $25.74 | $21.50 | 733,047 |
2017-03-30 | $25.65 | $25.74 | $25.61 | $25.64 | $21.41 | 440,562 |
2017-03-29 | $25.65 | $25.78 | $25.57 | $25.76 | $21.51 | 734,925 |
2017-03-28 | $25.84 | $25.98 | $25.79 | $25.91 | $21.64 | 1,555,188 |
2017-03-27 | $25.56 | $25.78 | $25.56 | $25.75 | $21.51 | 1,084,051 |
2017-03-24 | $25.60 | $25.68 | $25.54 | $25.61 | $21.39 | 1,972,034 |
2017-03-23 | $25.40 | $25.61 | $25.38 | $25.52 | $21.31 | 1,266,316 |
2017-03-22 | $25.26 | $25.48 | $25.26 | $25.40 | $21.21 | 984,988 |
2017-03-21 | $25.72 | $25.74 | $25.22 | $25.23 | $21.07 | 1,373,968 |
2017-03-20 | $25.37 | $25.40 | $25.19 | $25.23 | $21.07 | 1,068,936 |
2017-03-17 | $25.43 | $25.47 | $25.32 | $25.40 | $21.21 | 1,258,540 |
2017-03-16 | $25.30 | $25.53 | $25.21 | $25.52 | $21.31 | 1,334,820 |
2017-03-15 | $24.58 | $25.00 | $24.58 | $24.94 | $20.83 | 1,036,481 |
2017-03-14 | $24.53 | $24.54 | $24.36 | $24.43 | $20.40 | 944,944 |
2017-03-13 | $24.66 | $24.79 | $24.66 | $24.78 | $20.70 | 917,610 |
2017-03-10 | $24.63 | $24.72 | $24.54 | $24.68 | $20.61 | 997,123 |
2017-03-09 | $24.40 | $24.46 | $24.32 | $24.46 | $20.43 | 1,165,888 |
2017-03-08 | $24.21 | $24.22 | $24.02 | $24.04 | $20.08 | 898,165 |
2017-03-07 | $24.12 | $24.26 | $24.07 | $24.21 | $20.22 | 552,297 |
2017-03-06 | $24.36 | $24.37 | $24.21 | $24.32 | $20.31 | 873,769 |
2017-03-03 | $24.36 | $24.57 | $24.31 | $24.53 | $20.49 | 1,046,333 |
2017-03-02 | $24.04 | $24.13 | $23.99 | $24.00 | $20.04 | 555,889 |
2017-03-01 | $23.97 | $24.13 | $23.97 | $24.03 | $20.07 | 1,344,049 |
2017-02-28 | $23.67 | $23.78 | $23.59 | $23.65 | $19.75 | 718,895 |
2017-02-27 | $23.50 | $23.69 | $23.48 | $23.67 | $19.77 | 1,064,680 |
2017-02-24 | $23.20 | $23.29 | $23.13 | $23.20 | $19.38 | 1,511,276 |
2017-02-23 | $23.63 | $23.63 | $23.39 | $23.45 | $19.58 | 1,415,992 |
2017-02-22 | $23.27 | $23.53 | $23.24 | $23.48 | $19.61 | 1,223,723 |
2017-02-21 | $23.72 | $23.80 | $23.66 | $23.73 | $19.82 | 807,648 |
2017-02-17 | $23.66 | $23.81 | $23.66 | $23.77 | $19.85 | 741,517 |
2017-02-16 | $23.91 | $23.98 | $23.88 | $23.96 | $20.01 | 1,011,297 |
2017-02-15 | $23.71 | $23.85 | $23.68 | $23.83 | $19.90 | 971,395 |
2017-02-14 | $23.86 | $23.96 | $23.79 | $23.94 | $19.99 | 734,368 |
2017-02-13 | $23.88 | $23.88 | $23.78 | $23.82 | $19.89 | 418,392 |
2017-02-10 | $23.56 | $23.71 | $23.54 | $23.67 | $19.77 | 787,795 |
2017-02-09 | $23.70 | $23.87 | $23.68 | $23.80 | $19.88 | 562,216 |
2017-02-08 | $23.28 | $23.68 | $23.21 | $23.64 | $19.74 | 1,278,150 |
2017-02-07 | $23.53 | $23.60 | $23.42 | $23.50 | $19.63 | 911,454 |
2017-02-06 | $23.73 | $23.80 | $23.55 | $23.65 | $19.75 | 1,448,173 |
2017-02-03 | $24.16 | $24.35 | $24.08 | $24.30 | $20.29 | 1,181,360 |
2017-02-02 | $24.09 | $24.15 | $23.91 | $23.99 | $20.04 | 1,696,844 |
2017-02-01 | $23.80 | $23.83 | $23.61 | $23.73 | $19.82 | 1,664,071 |
2017-01-31 | $23.76 | $23.79 | $23.55 | $23.74 | $19.83 | 3,269,451 |
2017-01-30 | $23.78 | $23.79 | $23.61 | $23.75 | $19.83 | 2,335,775 |
2017-01-27 | $24.42 | $24.42 | $24.27 | $24.37 | $20.35 | 1,117,082 |
2017-01-26 | $24.61 | $24.67 | $24.39 | $24.44 | $20.41 | 1,483,616 |
2017-01-25 | $24.93 | $25.05 | $24.79 | $24.85 | $20.75 | 1,936,568 |
2017-01-24 | $24.84 | $24.91 | $24.75 | $24.88 | $20.78 | 2,972,270 |
2017-01-23 | $24.67 | $24.68 | $24.51 | $24.66 | $20.59 | 3,334,741 |
2017-01-20 | $24.66 | $24.71 | $24.59 | $24.69 | $20.62 | 937,765 |
2017-01-19 | $24.51 | $24.59 | $24.48 | $24.55 | $20.50 | 788,166 |
2017-01-18 | $24.49 | $24.57 | $24.41 | $24.48 | $20.44 | 3,163,576 |
2017-01-17 | $24.52 | $24.59 | $24.49 | $24.54 | $20.49 | 1,070,844 |
2017-01-13 | $24.65 | $24.69 | $24.52 | $24.55 | $20.50 | 1,527,384 |
2017-01-12 | $24.66 | $24.68 | $24.21 | $24.44 | $20.41 | 2,912,618 |
2017-01-11 | $24.38 | $24.61 | $24.29 | $24.59 | $20.54 | 2,681,955 |
2017-01-10 | $24.43 | $24.57 | $24.40 | $24.45 | $20.42 | 1,147,607 |
2017-01-09 | $24.37 | $24.49 | $24.28 | $24.44 | $20.41 | 1,313,106 |
2017-01-06 | $24.67 | $24.90 | $24.62 | $24.85 | $20.75 | 2,077,624 |
2017-01-05 | $24.74 | $24.94 | $24.73 | $24.90 | $20.80 | 3,448,250 |
2017-01-04 | $24.45 | $24.67 | $24.39 | $24.66 | $20.59 | 1,926,011 |
2017-01-03 | $24.45 | $24.52 | $24.33 | $24.49 | $20.45 | 3,987,978 |
2016-12-30 | $24.30 | $24.42 | $24.17 | $24.21 | $20.22 | 885,074 |
2016-12-29 | $24.04 | $24.14 | $24.03 | $24.10 | $20.13 | 863,977 |
2016-12-28 | $24.00 | $24.02 | $23.81 | $23.88 | $19.94 | 1,058,013 |
2016-12-27 | $24.23 | $24.28 | $24.20 | $24.24 | $20.24 | 755,371 |
2016-12-23 | $24.04 | $24.19 | $24.04 | $24.15 | $20.17 | 1,090,813 |
2016-12-22 | $24.00 | $24.01 | $23.83 | $23.84 | $19.91 | 1,131,357 |
2016-12-21 | $23.89 | $23.99 | $23.88 | $23.96 | $20.01 | 851,450 |
2016-12-20 | $23.90 | $24.11 | $23.87 | $24.05 | $19.90 | 864,166 |
2016-12-19 | $24.00 | $24.00 | $23.78 | $23.79 | $19.69 | 1,932,262 |
2016-12-16 | $23.89 | $23.99 | $23.82 | $23.90 | $19.78 | 1,198,528 |
2016-12-15 | $23.64 | $23.93 | $23.64 | $23.87 | $19.75 | 2,077,358 |
2016-12-14 | $24.01 | $24.12 | $23.58 | $23.65 | $19.57 | 2,947,854 |
2016-12-13 | $23.93 | $24.25 | $23.93 | $24.14 | $19.98 | 2,172,886 |
2016-12-12 | $23.64 | $23.71 | $23.53 | $23.59 | $19.52 | 1,557,249 |
2016-12-09 | $23.26 | $23.50 | $23.23 | $23.49 | $19.44 | 1,168,341 |
2016-12-08 | $23.64 | $23.75 | $23.34 | $23.72 | $19.63 | 2,117,765 |
2016-12-07 | $23.47 | $23.92 | $23.44 | $23.79 | $19.69 | 2,109,253 |
2016-12-06 | $22.66 | $23.28 | $22.64 | $23.25 | $19.24 | 4,152,545 |
2016-12-05 | $22.01 | $22.33 | $21.99 | $22.31 | $18.46 | 4,493,459 |
2016-12-02 | $21.95 | $22.23 | $21.93 | $22.13 | $18.31 | 1,648,364 |
2016-12-01 | $21.86 | $22.12 | $21.80 | $21.98 | $18.19 | 4,327,093 |
2016-11-30 | $21.67 | $21.83 | $21.64 | $21.75 | $18.00 | 1,769,236 |
2016-11-29 | $21.12 | $21.45 | $21.10 | $21.38 | $17.69 | 1,314,990 |
2016-11-28 | $21.03 | $21.09 | $20.83 | $20.85 | $17.25 | 1,197,555 |
2016-11-25 | $21.26 | $21.30 | $21.24 | $21.29 | $17.62 | 991,589 |
2016-11-23 | $20.89 | $21.30 | $20.87 | $21.27 | $17.60 | 4,328,818 |
2016-11-22 | $21.43 | $21.43 | $21.24 | $21.35 | $17.67 | 1,261,402 |
2016-11-21 | $20.93 | $21.10 | $20.90 | $21.09 | $17.45 | 554,086 |
2016-11-18 | $20.96 | $21.00 | $20.80 | $20.87 | $17.27 | 644,810 |
2016-11-17 | $21.26 | $21.44 | $21.21 | $21.40 | $17.71 | 620,831 |
2016-11-16 | $21.39 | $21.51 | $21.34 | $21.42 | $17.73 | 1,610,668 |
2016-11-15 | $21.50 | $21.76 | $21.46 | $21.76 | $18.01 | 772,761 |
2016-11-14 | $21.65 | $21.73 | $21.58 | $21.69 | $17.95 | 902,971 |
2016-11-11 | $22.12 | $22.15 | $21.94 | $22.09 | $18.28 | 971,054 |
2016-11-10 | $22.15 | $22.31 | $21.95 | $22.17 | $18.35 | 1,239,788 |
2016-11-09 | $21.88 | $22.26 | $21.83 | $22.14 | $18.32 | 2,215,293 |
2016-11-08 | $22.06 | $22.40 | $22.06 | $22.32 | $18.47 | 1,224,030 |
2016-11-07 | $22.15 | $22.27 | $22.08 | $22.25 | $18.41 | 1,229,282 |
2016-11-04 | $10.86 | $10.93 | $10.81 | $10.82 | $17.91 | 413,970 |
2016-11-03 | $10.94 | $10.99 | $10.91 | $10.95 | $18.12 | 985,972 |
2016-11-02 | $11.06 | $11.10 | $10.95 | $10.99 | $18.19 | 2,944,939 |
2016-11-01 | $11.32 | $11.33 | $11.12 | $11.17 | $18.49 | 683,414 |
2016-10-31 | $11.30 | $11.30 | $11.19 | $11.28 | $18.67 | 696,985 |
2016-10-28 | $11.29 | $11.36 | $11.28 | $11.32 | $18.73 | 510,215 |
2016-10-27 | $11.36 | $11.40 | $11.32 | $11.34 | $18.77 | 622,799 |
2016-10-26 | $11.26 | $11.34 | $11.25 | $11.27 | $18.65 | 1,128,605 |
2016-10-25 | $11.23 | $11.29 | $11.20 | $11.25 | $18.62 | 549,424 |
2016-10-24 | $11.31 | $11.34 | $11.25 | $11.28 | $18.67 | 430,625 |
2016-10-21 | $11.13 | $11.21 | $11.13 | $11.21 | $18.55 | 468,825 |
2016-10-20 | $11.17 | $11.24 | $11.14 | $11.22 | $18.57 | 624,821 |
2016-10-19 | $11.11 | $11.21 | $11.11 | $11.19 | $18.52 | 629,713 |
2016-10-18 | $11.12 | $11.19 | $11.09 | $11.14 | $18.44 | 316,273 |
2016-10-17 | $10.94 | $10.97 | $10.90 | $10.94 | $18.11 | 277,586 |
2016-10-14 | $10.91 | $10.96 | $10.86 | $10.87 | $17.99 | 693,314 |
2016-10-13 | $10.70 | $10.82 | $10.67 | $10.78 | $17.84 | 1,298,257 |
2016-10-12 | $10.83 | $10.90 | $10.82 | $10.86 | $17.97 | 283,838 |
2016-10-11 | $11.01 | $11.01 | $10.85 | $10.89 | $18.02 | 548,982 |
2016-10-10 | $11.08 | $11.11 | $11.06 | $11.07 | $18.32 | 275,585 |
2016-10-07 | $11.01 | $11.01 | $10.90 | $10.99 | $18.19 | 620,036 |
2016-10-06 | $11.08 | $11.09 | $11.01 | $11.02 | $18.24 | 409,668 |
2016-10-05 | $11.01 | $11.08 | $11.00 | $11.04 | $18.27 | 439,578 |
2016-10-04 | $10.88 | $10.92 | $10.79 | $10.85 | $17.96 | 890,994 |
2016-10-03 | $10.88 | $10.94 | $10.87 | $10.94 | $18.11 | 384,096 |
2016-09-30 | $10.90 | $11.05 | $10.87 | $11.02 | $18.24 | 773,463 |
2016-09-29 | $11.01 | $11.04 | $10.74 | $10.81 | $17.89 | 800,358 |
2016-09-28 | $10.92 | $10.98 | $10.83 | $10.98 | $18.17 | 685,265 |
2016-09-27 | $10.72 | $10.87 | $10.71 | $10.84 | $17.94 | 758,385 |
2016-09-26 | $10.90 | $10.96 | $10.86 | $10.89 | $18.02 | 289,803 |
2016-09-23 | $11.03 | $11.07 | $11.02 | $11.02 | $18.24 | 334,671 |
2016-09-22 | $11.25 | $11.28 | $11.14 | $11.16 | $18.47 | 491,574 |
2016-09-21 | $10.92 | $11.07 | $10.89 | $11.05 | $18.29 | 893,030 |
2016-09-20 | $10.88 | $10.88 | $10.81 | $10.82 | $17.91 | 391,696 |
2016-09-19 | $11.01 | $11.02 | $10.90 | $10.92 | $18.07 | 476,476 |
2016-09-16 | $10.82 | $10.86 | $10.77 | $10.80 | $17.87 | 707,063 |
2016-09-15 | $11.01 | $11.18 | $10.98 | $11.16 | $18.47 | 512,194 |
2016-09-14 | $11.05 | $11.15 | $11.04 | $11.09 | $18.35 | 671,647 |
2016-09-13 | $11.22 | $11.25 | $11.05 | $11.12 | $18.40 | 820,991 |
2016-09-12 | $11.21 | $11.46 | $11.19 | $11.45 | $18.95 | 928,812 |
2016-09-09 | $11.61 | $11.61 | $11.39 | $11.41 | $18.88 | 695,800 |
2016-09-08 | $11.62 | $11.73 | $11.57 | $11.71 | $19.38 | 662,660 |
2016-09-07 | $11.60 | $11.64 | $11.57 | $11.58 | $19.17 | 818,337 |
2016-09-06 | $11.49 | $11.52 | $11.43 | $11.50 | $19.03 | 823,436 |
2016-09-02 | $11.42 | $11.49 | $11.37 | $11.47 | $18.98 | 1,279,184 |
2016-09-01 | $11.39 | $11.42 | $11.28 | $11.37 | $18.82 | 673,815 |
2016-08-31 | $11.32 | $11.36 | $11.24 | $11.29 | $18.69 | 922,452 |
2016-08-30 | $11.28 | $11.29 | $11.21 | $11.22 | $18.57 | 868,360 |
2016-08-29 | $11.10 | $11.18 | $11.10 | $11.18 | $18.50 | 380,534 |
2016-08-26 | $11.29 | $11.44 | $11.14 | $11.19 | $18.52 | 1,840,980 |
2016-08-25 | $11.27 | $11.29 | $11.22 | $11.23 | $18.59 | 972,859 |
2016-08-24 | $11.35 | $11.37 | $11.28 | $11.28 | $18.67 | 1,035,599 |
2016-08-23 | $11.30 | $11.35 | $11.27 | $11.27 | $18.65 | 1,160,805 |
2016-08-22 | $11.02 | $11.11 | $10.99 | $11.09 | $18.35 | 640,987 |
2016-08-19 | $11.00 | $11.06 | $10.97 | $11.06 | $18.30 | 1,690,796 |
2016-08-18 | $11.20 | $11.31 | $11.20 | $11.29 | $18.69 | 1,020,496 |
2016-08-17 | $11.20 | $11.25 | $11.13 | $11.20 | $18.54 | 758,108 |
2016-08-16 | $11.33 | $11.34 | $11.25 | $11.25 | $18.62 | 828,906 |
2016-08-15 | $11.31 | $11.36 | $11.31 | $11.33 | $18.75 | 645,826 |
2016-08-12 | $11.33 | $11.35 | $11.26 | $11.28 | $18.67 | 1,304,559 |
2016-08-11 | $11.22 | $11.30 | $11.21 | $11.24 | $18.60 | 942,151 |
2016-08-10 | $11.21 | $11.22 | $11.16 | $11.18 | $18.50 | 629,287 |
2016-08-09 | $11.07 | $11.13 | $11.05 | $11.09 | $18.35 | 568,897 |
2016-08-08 | $11.02 | $11.04 | $10.99 | $11.01 | $18.22 | 235,723 |
2016-08-05 | $10.88 | $10.97 | $10.88 | $10.94 | $18.11 | 778,005 |
2016-08-04 | $10.74 | $10.80 | $10.71 | $10.77 | $17.82 | 279,278 |
2016-08-03 | $10.72 | $10.77 | $10.71 | $10.75 | $17.79 | 439,395 |
2016-08-02 | $10.82 | $10.84 | $10.71 | $10.76 | $17.81 | 432,635 |
2016-08-01 | $11.09 | $11.10 | $10.92 | $10.94 | $18.11 | 455,355 |
2016-07-29 | $11.17 | $11.21 | $11.09 | $11.19 | $18.52 | 787,843 |
2016-07-28 | $10.95 | $10.98 | $10.88 | $10.97 | $18.16 | 420,264 |
2016-07-27 | $11.10 | $11.11 | $10.93 | $11.03 | $18.26 | 668,780 |
2016-07-26 | $10.90 | $10.96 | $10.89 | $10.92 | $18.07 | 430,366 |
2016-07-25 | $10.92 | $10.93 | $10.86 | $10.87 | $17.99 | 464,562 |
2016-07-22 | $11.00 | $11.01 | $10.91 | $10.95 | $18.12 | 234,511 |
2016-07-21 | $11.00 | $11.06 | $10.93 | $10.96 | $18.14 | 557,133 |
2016-07-20 | $10.97 | $11.00 | $10.92 | $10.98 | $18.17 | 406,973 |
2016-07-19 | $10.85 | $10.96 | $10.85 | $10.94 | $18.11 | 793,871 |
2016-07-18 | $10.98 | $11.11 | $10.94 | $11.03 | $18.26 | 476,454 |
2016-07-15 | $11.08 | $11.10 | $11.02 | $11.06 | $18.30 | 535,765 |
2016-07-14 | $11.11 | $11.16 | $11.08 | $11.08 | $18.34 | 1,296,368 |
2016-07-13 | $11.01 | $11.03 | $10.90 | $10.95 | $18.12 | 814,383 |
2016-07-12 | $11.01 | $11.09 | $11.00 | $11.01 | $18.22 | 1,403,997 |
2016-07-11 | $10.68 | $10.73 | $10.64 | $10.64 | $17.61 | 1,406,832 |
2016-07-08 | $10.50 | $10.59 | $10.47 | $10.55 | $17.46 | 2,451,563 |
2016-07-07 | $10.25 | $10.32 | $10.07 | $10.11 | $16.73 | 5,934,783 |
2016-07-06 | $10.24 | $10.33 | $10.10 | $10.30 | $17.05 | 2,667,234 |
2016-07-05 | $10.63 | $10.65 | $10.33 | $10.39 | $17.20 | 1,848,927 |
2016-07-01 | $10.82 | $10.86 | $10.78 | $10.82 | $17.91 | 1,298,953 |
2016-06-30 | $10.57 | $10.91 | $10.52 | $10.85 | $17.96 | 1,618,258 |
2016-06-29 | $10.54 | $10.61 | $10.50 | $10.57 | $17.49 | 907,328 |
2016-06-28 | $10.39 | $10.42 | $10.26 | $10.40 | $17.21 | 1,242,110 |
2016-06-27 | $10.08 | $10.08 | $9.81 | $10.06 | $16.65 | 1,567,300 |
2016-06-24 | $10.56 | $10.66 | $10.27 | $10.35 | $17.13 | 2,755,338 |
2016-06-23 | $12.02 | $12.23 | $11.88 | $12.17 | $20.14 | 1,287,841 |
2016-06-22 | $11.76 | $11.77 | $11.56 | $11.59 | $19.18 | 1,755,650 |
2016-06-21 | $12.01 | $12.10 | $11.91 | $12.00 | $19.31 | 1,346,647 |
2016-06-20 | $12.03 | $12.07 | $11.93 | $11.94 | $19.21 | 1,303,333 |
2016-06-17 | $11.54 | $11.70 | $11.51 | $11.66 | $18.76 | 2,240,016 |
2016-06-16 | $11.00 | $11.30 | $10.89 | $11.28 | $18.15 | 1,738,007 |
2016-06-15 | $11.24 | $11.36 | $11.22 | $11.24 | $18.09 | 992,001 |
2016-06-14 | $11.22 | $11.27 | $11.05 | $11.14 | $17.93 | 1,395,311 |
2016-06-13 | $11.37 | $11.51 | $11.30 | $11.34 | $18.25 | 969,409 |
2016-06-10 | $11.79 | $11.81 | $11.60 | $11.65 | $18.75 | 865,272 |
2016-06-09 | $12.18 | $12.26 | $12.16 | $12.18 | $19.60 | 367,835 |
2016-06-08 | $12.36 | $12.40 | $12.29 | $12.38 | $19.92 | 481,271 |
2016-06-07 | $12.29 | $12.37 | $12.29 | $12.30 | $19.79 | 972,378 |
2016-06-06 | $12.02 | $12.16 | $12.02 | $12.13 | $19.52 | 996,152 |
2016-06-03 | $12.04 | $12.07 | $11.97 | $12.05 | $19.39 | 651,815 |
2016-06-02 | $12.01 | $12.05 | $11.98 | $12.05 | $19.39 | 540,341 |
2016-06-01 | $12.03 | $12.08 | $11.98 | $12.08 | $19.44 | 447,431 |
2016-05-31 | $12.31 | $12.33 | $12.09 | $12.15 | $19.55 | 785,452 |
2016-05-27 | $12.28 | $12.28 | $12.20 | $12.25 | $19.71 | 507,969 |
2016-05-26 | $12.32 | $12.38 | $12.30 | $12.31 | $19.81 | 810,289 |
2016-05-25 | $12.22 | $12.32 | $12.21 | $12.29 | $19.78 | 462,895 |
2016-05-24 | $11.93 | $12.12 | $11.92 | $12.08 | $19.44 | 548,992 |
2016-05-23 | $11.77 | $11.84 | $11.75 | $11.78 | $18.96 | 514,712 |
2016-05-20 | $11.83 | $11.88 | $11.78 | $11.84 | $19.05 | 517,885 |
2016-05-19 | $11.79 | $11.80 | $11.71 | $11.76 | $18.92 | 828,260 |
2016-05-18 | $11.74 | $11.92 | $11.72 | $11.78 | $18.96 | 1,238,549 |
2016-05-17 | $11.84 | $11.88 | $11.71 | $11.75 | $18.91 | 1,361,260 |
2016-05-16 | $11.93 | $12.03 | $11.93 | $11.98 | $19.28 | 1,500,838 |
2016-05-13 | $11.97 | $12.05 | $11.84 | $11.86 | $19.08 | 861,195 |
2016-05-12 | $12.10 | $12.13 | $11.97 | $12.02 | $19.34 | 837,532 |
2016-05-11 | $11.97 | $12.09 | $11.94 | $12.03 | $19.36 | 695,238 |
2016-05-10 | $12.03 | $12.17 | $12.03 | $12.16 | $19.57 | 923,080 |
2016-05-09 | $12.01 | $12.03 | $11.96 | $11.99 | $19.29 | 461,275 |
2016-05-06 | $12.05 | $12.21 | $12.04 | $12.14 | $19.54 | 1,748,602 |
2016-05-05 | $12.18 | $12.22 | $12.07 | $12.14 | $19.54 | 1,042,089 |
2016-05-04 | $12.29 | $12.36 | $12.24 | $12.25 | $19.71 | 1,101,695 |
2016-05-03 | $12.39 | $12.40 | $12.27 | $12.30 | $19.79 | 827,467 |
2016-05-02 | $12.67 | $12.68 | $12.56 | $12.64 | $20.34 | 1,603,538 |
2016-04-29 | $12.81 | $12.84 | $12.67 | $12.71 | $20.45 | 932,773 |
2016-04-28 | $12.59 | $12.80 | $12.59 | $12.66 | $20.37 | 727,884 |
2016-04-27 | $12.57 | $12.68 | $12.57 | $12.63 | $20.32 | 649,560 |
2016-04-26 | $12.59 | $12.61 | $12.53 | $12.59 | $20.26 | 1,846,129 |
2016-04-25 | $12.36 | $12.38 | $12.27 | $12.35 | $19.87 | 731,500 |
2016-04-22 | $12.47 | $12.56 | $12.45 | $12.51 | $20.13 | 890,609 |
2016-04-21 | $12.55 | $12.60 | $12.46 | $12.53 | $20.16 | 1,099,868 |
2016-04-20 | $12.51 | $12.59 | $12.50 | $12.53 | $20.16 | 1,451,086 |
2016-04-19 | $12.46 | $12.52 | $12.40 | $12.45 | $20.03 | 780,041 |
2016-04-18 | $12.23 | $12.38 | $12.20 | $12.36 | $19.89 | 538,985 |
2016-04-15 | $12.21 | $12.23 | $12.16 | $12.17 | $19.58 | 475,483 |
2016-04-14 | $12.18 | $12.22 | $12.12 | $12.16 | $19.57 | 563,635 |
2016-04-13 | $12.09 | $12.15 | $12.01 | $12.11 | $19.49 | 896,402 |
2016-04-12 | $11.79 | $11.84 | $11.57 | $11.81 | $19.00 | 1,376,165 |
2016-04-11 | $12.02 | $12.09 | $11.91 | $11.91 | $19.17 | 718,349 |
2016-04-08 | $11.72 | $11.83 | $11.71 | $11.76 | $18.92 | 3,613,571 |
2016-04-07 | $11.39 | $11.45 | $11.24 | $11.28 | $18.15 | 1,217,042 |
2016-04-06 | $11.57 | $11.70 | $11.50 | $11.70 | $18.83 | 771,143 |
2016-04-05 | $11.56 | $11.60 | $11.51 | $11.51 | $18.52 | 727,785 |
2016-04-04 | $11.92 | $11.96 | $11.85 | $11.88 | $19.12 | 497,651 |
2016-04-01 | $12.03 | $12.04 | $11.95 | $12.04 | $19.37 | 636,080 |
2016-03-31 | $12.30 | $12.36 | $12.20 | $12.20 | $19.63 | 1,076,690 |
2016-03-30 | $12.39 | $12.47 | $12.33 | $12.37 | $19.91 | 673,469 |
2016-03-29 | $12.04 | $12.25 | $12.01 | $12.24 | $19.70 | 869,116 |
2016-03-28 | $12.14 | $12.17 | $12.10 | $12.17 | $19.58 | 227,096 |
2016-03-24 | $12.04 | $12.12 | $12.02 | $12.10 | $19.47 | 886,664 |
2016-03-23 | $12.42 | $12.45 | $12.20 | $12.20 | $19.63 | 593,394 |
2016-03-22 | $12.36 | $12.50 | $12.32 | $12.48 | $20.08 | 432,031 |
2016-03-21 | $12.55 | $12.57 | $12.47 | $12.52 | $20.15 | 663,443 |
2016-03-18 | $12.55 | $12.59 | $12.44 | $12.46 | $20.05 | 1,797,066 |
2016-03-17 | $12.45 | $12.54 | $12.39 | $12.53 | $20.16 | 642,131 |
2016-03-16 | $12.26 | $12.55 | $12.26 | $12.53 | $20.16 | 793,272 |
2016-03-15 | $12.41 | $12.45 | $12.35 | $12.41 | $19.97 | 448,413 |
2016-03-14 | $12.51 | $12.56 | $12.45 | $12.52 | $20.15 | 921,839 |
2016-03-11 | $12.46 | $12.67 | $12.46 | $12.65 | $20.36 | 2,380,996 |
2016-03-10 | $12.18 | $12.36 | $11.94 | $12.06 | $19.41 | 1,847,965 |
2016-03-09 | $11.94 | $11.97 | $11.86 | $11.88 | $19.12 | 866,385 |
2016-03-08 | $11.92 | $11.95 | $11.79 | $11.81 | $19.00 | 692,340 |
2016-03-07 | $11.67 | $11.86 | $11.66 | $11.84 | $19.05 | 818,267 |
2016-03-04 | $11.93 | $12.01 | $11.86 | $11.95 | $19.23 | 493,906 |
2016-03-03 | $11.86 | $12.03 | $11.82 | $12.02 | $19.34 | 511,736 |
2016-03-02 | $11.62 | $11.79 | $11.60 | $11.78 | $18.96 | 431,678 |
2016-03-01 | $11.53 | $11.71 | $11.49 | $11.68 | $18.80 | 724,692 |
2016-02-29 | $11.33 | $11.40 | $11.27 | $11.28 | $18.15 | 794,851 |
2016-02-26 | $11.36 | $11.41 | $11.29 | $11.32 | $18.22 | 416,905 |
2016-02-25 | $11.21 | $11.31 | $11.14 | $11.29 | $18.17 | 690,463 |
2016-02-24 | $10.98 | $11.14 | $10.87 | $11.14 | $17.93 | 1,057,820 |
2016-02-23 | $11.41 | $11.41 | $11.20 | $11.20 | $18.02 | 439,005 |
2016-02-22 | $11.34 | $11.48 | $11.34 | $11.48 | $18.47 | 389,591 |
2016-02-19 | $11.14 | $11.18 | $11.02 | $11.16 | $17.96 | 394,495 |
2016-02-18 | $11.51 | $11.51 | $11.24 | $11.26 | $18.12 | 704,809 |
2016-02-17 | $11.38 | $11.57 | $11.36 | $11.53 | $18.55 | 418,726 |
2016-02-16 | $11.38 | $11.42 | $11.19 | $11.34 | $18.25 | 888,955 |
2016-02-12 | $10.92 | $11.10 | $10.84 | $11.07 | $17.81 | 1,218,607 |
2016-02-11 | $10.76 | $10.90 | $10.66 | $10.76 | $17.31 | 1,929,132 |
2016-02-10 | $11.06 | $11.21 | $11.04 | $11.09 | $17.85 | 2,134,819 |
2016-02-09 | $10.78 | $10.93 | $10.67 | $10.78 | $17.35 | 1,349,611 |
2016-02-08 | $11.12 | $11.13 | $10.94 | $11.04 | $17.77 | 1,433,938 |
2016-02-05 | $11.70 | $11.71 | $11.40 | $11.45 | $18.43 | 1,155,923 |
2016-02-04 | $11.52 | $11.78 | $11.50 | $11.76 | $18.92 | 1,122,693 |
2016-02-03 | $11.63 | $11.64 | $11.28 | $11.62 | $18.70 | 3,298,321 |
2016-02-02 | $11.79 | $11.79 | $11.54 | $11.57 | $18.62 | 903,223 |
2016-02-01 | $11.94 | $12.06 | $11.87 | $12.03 | $19.36 | 857,521 |
2016-01-29 | $11.98 | $12.10 | $11.92 | $12.07 | $19.42 | 1,201,247 |
2016-01-28 | $12.06 | $12.10 | $11.73 | $11.90 | $19.15 | 1,578,698 |
2016-01-27 | $12.07 | $12.22 | $12.01 | $12.05 | $19.39 | 1,797,520 |
2016-01-26 | $12.10 | $12.27 | $12.07 | $12.25 | $19.71 | 1,157,155 |
2016-01-25 | $12.12 | $12.15 | $11.96 | $11.98 | $19.28 | 909,771 |
2016-01-22 | $12.39 | $12.45 | $12.22 | $12.31 | $19.81 | 1,161,783 |
2016-01-21 | $11.93 | $12.20 | $11.81 | $12.12 | $19.50 | 2,209,853 |
2016-01-20 | $11.92 | $11.93 | $11.52 | $11.78 | $18.96 | 2,135,737 |
2016-01-19 | $12.21 | $12.29 | $12.10 | $12.22 | $19.66 | 1,920,890 |
2016-01-15 | $12.55 | $12.64 | $12.36 | $12.44 | $20.02 | 1,448,923 |
2016-01-14 | $12.90 | $13.00 | $12.80 | $12.96 | $20.86 | 2,392,072 |
2016-01-13 | $13.15 | $13.18 | $12.80 | $12.82 | $20.63 | 1,404,901 |
2016-01-12 | $13.02 | $13.05 | $12.88 | $13.00 | $20.92 | 1,079,626 |
2016-01-11 | $13.01 | $13.03 | $12.78 | $12.87 | $20.71 | 1,997,943 |
2016-01-08 | $13.15 | $13.17 | $12.86 | $12.90 | $20.76 | 1,340,774 |
2016-01-07 | $12.92 | $13.15 | $12.91 | $13.00 | $20.92 | 1,485,934 |
2016-01-06 | $13.16 | $13.19 | $13.06 | $13.14 | $21.14 | 1,098,006 |
2016-01-05 | $13.46 | $13.53 | $13.37 | $13.50 | $21.72 | 1,016,730 |
2016-01-04 | $13.59 | $13.60 | $13.36 | $13.54 | $21.79 | 3,063,581 |
2015-12-31 | $13.84 | $13.90 | $13.73 | $13.74 | $22.11 | 829,246 |
2015-12-30 | $14.06 | $14.08 | $13.95 | $13.96 | $22.46 | 561,147 |
2015-12-29 | $14.14 | $14.17 | $14.06 | $14.17 | $22.80 | 741,758 |
2015-12-28 | $14.07 | $14.11 | $14.02 | $14.07 | $22.64 | 555,409 |
2015-12-24 | $14.09 | $14.14 | $14.06 | $14.09 | $22.67 | 137,850 |
2015-12-23 | $13.91 | $14.11 | $13.89 | $14.11 | $22.71 | 1,071,562 |
2015-12-22 | $13.83 | $13.90 | $13.75 | $13.90 | $22.37 | 962,793 |
2015-12-21 | $13.86 | $13.92 | $13.74 | $13.80 | $22.21 | 1,037,666 |
2015-12-18 | $13.82 | $13.85 | $13.71 | $13.71 | $22.00 | 1,835,460 |
2015-12-17 | $14.05 | $14.06 | $13.87 | $13.87 | $22.25 | 1,032,123 |
2015-12-16 | $13.97 | $14.14 | $13.86 | $14.06 | $22.56 | 1,535,159 |
2015-12-15 | $13.85 | $13.93 | $13.82 | $13.89 | $22.28 | 1,432,484 |
2015-12-14 | $13.75 | $13.78 | $13.55 | $13.69 | $21.96 | 1,508,717 |
2015-12-11 | $13.83 | $13.88 | $13.73 | $13.73 | $22.03 | 957,069 |
2015-12-10 | $14.07 | $14.10 | $13.99 | $13.99 | $22.44 | 739,667 |
2015-12-09 | $14.09 | $14.23 | $13.99 | $14.08 | $22.59 | 2,237,274 |
2015-12-08 | $14.04 | $14.11 | $13.98 | $14.03 | $22.51 | 1,379,584 |
2015-12-07 | $14.28 | $14.35 | $14.24 | $14.32 | $22.97 | 1,200,229 |
2015-12-04 | $14.31 | $14.52 | $14.29 | $14.52 | $23.29 | 1,874,443 |
2015-12-03 | $14.47 | $14.50 | $14.25 | $14.31 | $22.96 | 2,422,481 |
2015-12-02 | $14.35 | $14.38 | $14.18 | $14.20 | $22.78 | 1,922,735 |
2015-12-01 | $14.51 | $14.52 | $14.36 | $14.42 | $23.13 | 656,150 |
2015-11-30 | $14.44 | $14.45 | $14.37 | $14.39 | $23.09 | 753,477 |
2015-11-27 | $14.38 | $14.40 | $14.33 | $14.37 | $23.05 | 243,440 |
2015-11-25 | $14.15 | $14.26 | $14.14 | $14.21 | $22.80 | 863,308 |
2015-11-24 | $14.01 | $14.10 | $13.96 | $14.05 | $22.54 | 725,590 |
2015-11-23 | $14.20 | $14.27 | $14.10 | $14.13 | $22.67 | 1,030,455 |
2015-11-20 | $14.20 | $14.23 | $14.06 | $14.06 | $22.56 | 794,099 |
2015-11-19 | $14.21 | $14.29 | $14.19 | $14.20 | $22.78 | 1,046,064 |
2015-11-18 | $14.13 | $14.20 | $14.02 | $14.17 | $22.73 | 793,772 |
2015-11-17 | $14.20 | $14.22 | $14.06 | $14.12 | $22.65 | 993,949 |
2015-11-16 | $13.94 | $14.15 | $13.94 | $14.15 | $22.70 | 1,147,763 |
2015-11-13 | $14.00 | $14.08 | $13.94 | $14.02 | $22.49 | 931,580 |
2015-11-12 | $14.19 | $14.20 | $14.03 | $14.04 | $22.52 | 3,100,823 |
2015-11-11 | $14.51 | $14.51 | $14.34 | $14.38 | $23.07 | 719,003 |
2015-11-10 | $14.31 | $14.47 | $14.28 | $14.45 | $23.18 | 1,896,098 |
2015-11-09 | $14.47 | $14.47 | $14.27 | $14.37 | $23.05 | 1,170,491 |
2015-11-06 | $14.46 | $14.62 | $14.41 | $14.60 | $23.42 | 1,531,052 |
2015-11-05 | $14.61 | $14.63 | $14.46 | $14.51 | $23.28 | 756,389 |
2015-11-04 | $14.76 | $14.77 | $14.54 | $14.57 | $23.38 | 768,704 |
2015-11-03 | $14.68 | $14.88 | $14.67 | $14.86 | $23.84 | 626,153 |
2015-11-02 | $14.97 | $15.02 | $14.88 | $14.95 | $23.98 | 533,016 |
2015-10-30 | $14.85 | $14.94 | $14.81 | $14.81 | $23.76 | 534,709 |
2015-10-29 | $14.75 | $14.84 | $14.64 | $14.83 | $23.79 | 318,450 |
2015-10-28 | $15.00 | $15.13 | $14.81 | $14.98 | $24.03 | 895,627 |
2015-10-27 | $14.94 | $14.98 | $14.82 | $14.85 | $23.82 | 557,726 |
2015-10-26 | $15.01 | $15.06 | $14.98 | $15.02 | $24.10 | 397,686 |
2015-10-23 | $15.14 | $15.16 | $15.04 | $15.11 | $24.24 | 684,000 |
2015-10-22 | $15.06 | $15.26 | $15.04 | $15.19 | $24.37 | 3,207,116 |
2015-10-21 | $15.22 | $15.24 | $15.04 | $15.07 | $24.18 | 507,943 |
2015-10-20 | $15.16 | $15.24 | $15.15 | $15.18 | $24.35 | 577,519 |
2015-10-19 | $15.28 | $15.28 | $15.20 | $15.27 | $24.50 | 273,810 |
2015-10-16 | $15.25 | $15.30 | $15.19 | $15.27 | $24.50 | 366,941 |
2015-10-15 | $15.15 | $15.35 | $15.13 | $15.35 | $24.63 | 330,570 |
2015-10-14 | $15.08 | $15.13 | $15.02 | $15.10 | $24.23 | 883,381 |
2015-10-13 | $14.94 | $15.16 | $14.92 | $15.04 | $24.13 | 451,054 |
2015-10-12 | $15.06 | $15.10 | $15.03 | $15.04 | $24.13 | 1,217,382 |
2015-10-09 | $15.19 | $15.23 | $15.11 | $15.23 | $24.43 | 2,948,747 |
2015-10-08 | $14.90 | $15.15 | $14.90 | $15.15 | $24.31 | 809,550 |
2015-10-07 | $15.03 | $15.05 | $14.86 | $15.02 | $24.10 | 904,762 |
2015-10-06 | $14.88 | $14.99 | $14.85 | $14.95 | $23.98 | 532,405 |
2015-10-05 | $14.80 | $14.89 | $14.76 | $14.88 | $23.87 | 812,724 |
2015-10-02 | $14.27 | $14.67 | $14.25 | $14.67 | $23.54 | 2,774,559 |
2015-10-01 | $14.28 | $14.34 | $14.12 | $14.27 | $22.89 | 1,101,917 |
2015-09-30 | $14.27 | $14.32 | $14.15 | $14.32 | $22.97 | 1,127,119 |
2015-09-29 | $13.90 | $14.03 | $13.84 | $13.98 | $22.43 | 1,363,501 |
2015-09-28 | $13.99 | $14.03 | $13.87 | $13.88 | $22.27 | 574,269 |
2015-09-25 | $14.28 | $14.34 | $14.12 | $14.19 | $22.77 | 892,995 |
2015-09-24 | $14.00 | $14.13 | $13.91 | $14.07 | $22.57 | 1,037,454 |
2015-09-23 | $14.23 | $14.28 | $14.03 | $14.10 | $22.62 | 780,703 |
2015-09-22 | $14.21 | $14.25 | $14.07 | $14.19 | $22.77 | 659,227 |
2015-09-21 | $14.64 | $14.67 | $14.50 | $14.59 | $23.41 | 724,511 |
2015-09-18 | $14.73 | $14.78 | $14.53 | $14.56 | $23.36 | 1,589,405 |
2015-09-17 | $14.95 | $15.28 | $14.93 | $15.13 | $24.27 | 1,430,574 |
2015-09-16 | $14.90 | $14.98 | $14.84 | $14.98 | $24.03 | 701,365 |
2015-09-15 | $14.75 | $14.89 | $14.72 | $14.87 | $23.86 | 422,748 |
2015-09-14 | $14.66 | $14.67 | $14.58 | $14.65 | $23.50 | 708,671 |
2015-09-11 | $14.81 | $14.89 | $14.76 | $14.88 | $23.87 | 677,800 |
2015-09-10 | $14.73 | $14.93 | $14.68 | $14.90 | $23.90 | 3,370,143 |
2015-09-09 | $14.97 | $14.99 | $14.61 | $14.63 | $23.47 | 1,024,579 |
2015-09-08 | $14.75 | $14.82 | $14.66 | $14.82 | $23.78 | 1,047,024 |
2015-09-04 | $14.33 | $14.40 | $14.23 | $14.32 | $22.97 | 1,339,634 |
2015-09-03 | $14.67 | $14.84 | $14.66 | $14.68 | $23.55 | 1,081,653 |
2015-09-02 | $14.68 | $14.70 | $14.47 | $14.63 | $23.47 | 992,852 |
2015-09-01 | $14.50 | $14.56 | $14.40 | $14.42 | $23.13 | 1,678,140 |
2015-08-31 | $14.81 | $14.88 | $14.68 | $14.80 | $23.74 | 1,607,478 |
2015-08-28 | $14.80 | $14.90 | $14.72 | $14.86 | $23.84 | 4,841,877 |
2015-08-27 | $14.86 | $15.03 | $14.82 | $15.01 | $24.08 | 3,768,232 |
2015-08-26 | $14.80 | $14.86 | $14.48 | $14.84 | $23.81 | 1,606,926 |
2015-08-25 | $14.72 | $14.79 | $14.29 | $14.38 | $23.07 | 2,013,139 |
2015-08-24 | $14.17 | $14.60 | $14.01 | $14.13 | $22.67 | 3,498,076 |
2015-08-21 | $14.92 | $14.99 | $14.58 | $14.62 | $23.46 | 1,765,829 |
2015-08-20 | $15.19 | $15.19 | $14.88 | $14.89 | $23.89 | 783,176 |
iShares MSCI Italy ETF (EWI) News Headlines
Britain's $333 billion trust sector faces more votes in US activist's campaign
None
reuters.com Feb. 2, 2025Recent iShares MSCI Italy ETF (EWI) News
Similar Companies to iShares MSCI Italy ETF (EWI) 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 | -- | -- | -- |