iShares MSCI Malaysia ETF (EWM) Exchange: NYSE ARCA
Data as of May 2, 2025
$23.43 ($0.00) 0.00%
iShares MSCI Malaysia ETF - Daily Information
Click for more stock information on iShares MSCI Malaysia ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $23.29 |
Previous Close | $23.43 |
High | $23.44 |
Low | $23.28 |
Adjusted Open | $23.29 |
Previous Adjusted Close | $23.43 |
Adjusted High | $23.44 |
Adjusted Low | $23.28 |
About iShares MSCI Malaysia ETF (EWM)
The Fund seeks to track the investment results of the MSCI Malaysia Index (the “Underlying Index”), which primarily consists of stocks traded on the Kuala Lumpur Stock Exchange. The Underlying Index will include large- and mid-capitalization companies and may change over time. As of August 31, 2019, a significant portion of the Underlying Index is represented by securities of companies in the financials industry or sector. The components of the Underlying Index are likely to change over time.BFA uses a “passive” or indexing approach to try to achieve the Fund’s investment objective. Unlike many investment companies, the Fund does not try to “beat” the index it tracks and does not seek temporary defensive positions when markets decline or appear overvalued.Indexing may eliminate the chance that the Fund will substantially outperform the Underlying Index but also may reduce some of the risks of active management, such as poor security selection. Indexing seeks to achieve lower costs and better after-tax performance by aiming to keep portfolio turnover low in comparison to actively managed investment companies.BFA uses a representative sampling indexing strategy to manage the Fund. “Representative sampling” is an indexing strategy that involves investing in a representative sample of securities that collectively has an investment profile similar to that of an applicable underlying index. The securities selected are expected to have, in the aggregate, investment characteristics (based on factors such as market capitalization and industry weightings), fundamental characteristics (such as return variability and yield) and liquidity measures similar to those of an applicable underlying index. The Fund may or may not hold all of the securities in the Underlying Index.The Fund will at all times invest at least 90% of its assets in the securities of its Underlying Index and in depositary receipts representing securities in its Underlying Index. The Fund may invest the remainder of its assets in other securities, including securities not in the Underlying Index, but which BFA believes will help the Fund track the Underlying Index, and in other investments, including futures contracts, options on futures contracts, other types of options and swaps related to its Underlying Index, as well as cash and cash equivalents, including shares of money market funds advised by BFA or its affiliates. The Fund seeks to track the investment results of the Underlying Index before fees and expenses of the Fund.The Fund may lend securities representing up to one-third of the value of the Fund's total assets (including the value of any collateral received).The Underlying Index is sponsored by MSCI Inc. (the “Index Provider” or “MSCI”), which is independent of the Fund and BFA. The Index Provider determines the composition and relative weightings of the securities in the Underlying Index and publishes information regarding the market value of the Underlying Index.Industry Concentration Policy. The Fund will concentrate its investments (i.e., hold 25% or more of its total assets) in a particular industry or group of industries to approximately the same extent that the Underlying Index is concentrated. For purposes of this limitation, securities of the U.S. government (including its agencies and instrumentalities) and repurchase agreements collateralized by U.S. government securities are not considered to be issued by members of any industry.
Invest in iShares MSCI Malaysia ETF (EWM)
Historical Stock Data for iShares MSCI Malaysia ETF (EWM)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-25 | $23.29 | $23.44 | $23.28 | $23.43 | $23.43 | 223,217 |
2025-04-24 | $23.20 | $23.45 | $23.20 | $23.43 | $23.43 | 267,350 |
2025-04-23 | $23.20 | $23.24 | $23.04 | $23.07 | $23.07 | 271,375 |
2025-04-22 | $22.98 | $23.02 | $22.89 | $22.91 | $22.91 | 249,641 |
2025-04-21 | $23.02 | $23.23 | $22.98 | $23.04 | $23.04 | 333,145 |
2025-04-17 | $22.68 | $22.89 | $22.68 | $22.77 | $22.77 | 340,566 |
2025-04-16 | $22.72 | $22.72 | $22.35 | $22.44 | $22.44 | 281,690 |
2025-04-15 | $22.68 | $22.77 | $22.59 | $22.63 | $22.63 | 203,674 |
2025-04-14 | $22.73 | $22.73 | $22.56 | $22.65 | $22.65 | 208,522 |
2025-04-11 | $22.31 | $22.59 | $22.25 | $22.46 | $22.46 | 487,734 |
2025-04-10 | $22.04 | $22.19 | $21.83 | $22.05 | $22.05 | 964,008 |
2025-04-09 | $20.85 | $22.27 | $20.80 | $22.14 | $22.14 | 1,134,129 |
2025-04-08 | $22.01 | $22.01 | $21.10 | $21.20 | $21.20 | 1,323,107 |
2025-04-07 | $21.20 | $22.01 | $21.20 | $21.75 | $21.75 | 1,014,085 |
2025-04-04 | $22.66 | $22.66 | $21.85 | $21.91 | $21.91 | 809,980 |
2025-04-03 | $23.05 | $23.13 | $22.99 | $23.01 | $23.01 | 357,608 |
2025-04-02 | $23.21 | $23.32 | $23.20 | $23.32 | $23.32 | 196,307 |
2025-04-01 | $22.94 | $23.11 | $22.94 | $23.03 | $23.03 | 246,087 |
2025-03-31 | $22.99 | $23.12 | $22.88 | $23.08 | $23.08 | 240,625 |
2025-03-28 | $23.24 | $23.24 | $22.99 | $23.00 | $23.00 | 301,729 |
2025-03-27 | $23.45 | $23.59 | $23.45 | $23.55 | $23.55 | 756,721 |
2025-03-26 | $23.25 | $23.28 | $23.18 | $23.21 | $23.21 | 231,407 |
2025-03-25 | $23.13 | $23.19 | $23.12 | $23.17 | $23.17 | 265,665 |
2025-03-24 | $22.98 | $23.01 | $22.93 | $23.00 | $23.00 | 171,272 |
2025-03-21 | $23.07 | $23.15 | $23.03 | $23.15 | $23.15 | 381,122 |
2025-03-20 | $22.97 | $22.97 | $22.87 | $22.94 | $22.94 | 291,727 |
2025-03-19 | $23.25 | $23.39 | $23.21 | $23.32 | $23.32 | 287,732 |
2025-03-18 | $23.42 | $23.46 | $23.34 | $23.39 | $23.39 | 278,205 |
2025-03-17 | $23.40 | $23.49 | $23.39 | $23.44 | $23.44 | 202,582 |
2025-03-14 | $23.10 | $23.24 | $23.07 | $23.21 | $23.21 | 406,140 |
2025-03-13 | $22.97 | $22.99 | $22.76 | $22.91 | $22.91 | 283,765 |
2025-03-12 | $22.67 | $22.67 | $22.48 | $22.53 | $22.53 | 878,258 |
2025-03-11 | $23.02 | $23.15 | $23.00 | $23.10 | $23.10 | 287,097 |
2025-03-10 | $23.23 | $23.23 | $23.07 | $23.12 | $23.12 | 331,102 |
2025-03-07 | $23.30 | $23.39 | $23.22 | $23.29 | $23.29 | 544,443 |
2025-03-06 | $23.45 | $23.53 | $23.39 | $23.42 | $23.42 | 178,695 |
2025-03-05 | $23.50 | $23.75 | $23.45 | $23.73 | $23.73 | 357,887 |
2025-03-04 | $23.28 | $23.32 | $23.14 | $23.23 | $23.23 | 464,080 |
2025-03-03 | $23.58 | $23.66 | $23.37 | $23.40 | $23.40 | 516,641 |
2025-02-28 | $23.59 | $23.68 | $23.47 | $23.67 | $23.67 | 410,509 |
2025-02-27 | $23.94 | $23.97 | $23.74 | $23.76 | $23.76 | 319,441 |
2025-02-26 | $24.14 | $24.23 | $24.05 | $24.16 | $24.16 | 202,186 |
2025-02-25 | $23.99 | $24.02 | $23.93 | $23.96 | $23.96 | 318,134 |
2025-02-24 | $24.19 | $24.28 | $24.16 | $24.24 | $24.24 | 313,146 |
2025-02-21 | $24.32 | $24.40 | $24.15 | $24.23 | $24.23 | 659,831 |
2025-02-20 | $24.13 | $24.28 | $24.12 | $24.28 | $24.28 | 345,409 |
2025-02-19 | $24.02 | $24.13 | $24.00 | $24.12 | $24.12 | 238,588 |
2025-02-18 | $24.11 | $24.16 | $24.03 | $24.07 | $24.07 | 228,201 |
2025-02-14 | $24.32 | $24.44 | $24.32 | $24.43 | $24.43 | 257,993 |
2025-02-13 | $24.14 | $24.38 | $24.07 | $24.34 | $24.34 | 352,945 |
2025-02-12 | $23.96 | $24.12 | $23.96 | $24.07 | $24.07 | 123,512 |
2025-02-11 | $23.99 | $24.07 | $23.93 | $23.98 | $23.98 | 137,341 |
2025-02-10 | $24.00 | $24.10 | $23.93 | $24.09 | $24.09 | 256,316 |
2025-02-07 | $24.06 | $24.20 | $23.91 | $23.97 | $23.97 | 173,694 |
2025-02-06 | $24.12 | $24.12 | $23.96 | $24.04 | $24.04 | 453,862 |
2025-02-05 | $23.99 | $24.02 | $23.93 | $24.02 | $24.02 | 190,178 |
2025-02-04 | $23.64 | $23.77 | $23.64 | $23.72 | $23.72 | 168,057 |
2025-02-03 | $23.23 | $23.42 | $23.20 | $23.37 | $23.37 | 652,716 |
2025-01-31 | $23.50 | $23.53 | $23.37 | $23.42 | $23.42 | 582,128 |
2025-01-30 | $23.88 | $24.00 | $23.85 | $23.95 | $23.95 | 299,140 |
2025-01-29 | $23.76 | $23.88 | $23.76 | $23.76 | $23.76 | 398,493 |
2025-01-28 | $23.87 | $23.87 | $23.65 | $23.82 | $23.82 | 240,989 |
2025-01-27 | $23.98 | $24.03 | $23.93 | $24.02 | $24.02 | 286,659 |
2025-01-24 | $24.06 | $24.11 | $24.04 | $24.07 | $24.07 | 270,349 |
2025-01-23 | $23.88 | $23.89 | $23.80 | $23.84 | $23.84 | 227,532 |
2025-01-22 | $24.00 | $24.05 | $23.95 | $24.00 | $24.00 | 170,742 |
2025-01-21 | $23.70 | $23.81 | $23.67 | $23.81 | $23.81 | 419,459 |
2025-01-17 | $23.39 | $23.50 | $23.37 | $23.44 | $23.44 | 448,649 |
2025-01-16 | $23.17 | $23.24 | $23.11 | $23.22 | $23.22 | 364,040 |
2025-01-15 | $23.41 | $23.44 | $23.34 | $23.38 | $23.38 | 628,318 |
2025-01-14 | $23.50 | $23.55 | $23.45 | $23.51 | $23.51 | 200,385 |
2025-01-13 | $23.62 | $23.63 | $23.53 | $23.58 | $23.58 | 312,674 |
2025-01-10 | $23.83 | $23.83 | $23.57 | $23.65 | $23.65 | 452,077 |
2025-01-08 | $24.05 | $24.11 | $23.94 | $23.98 | $23.98 | 623,070 |
2025-01-07 | $24.25 | $24.45 | $24.25 | $24.27 | $24.27 | 184,639 |
2025-01-06 | $24.27 | $24.28 | $24.20 | $24.24 | $24.24 | 304,654 |
2025-01-03 | $24.32 | $24.35 | $24.21 | $24.34 | $24.34 | 234,667 |
2025-01-02 | $24.45 | $24.50 | $24.28 | $24.33 | $24.33 | 581,233 |
2024-12-31 | $24.64 | $24.68 | $24.51 | $24.53 | $24.53 | 191,859 |
2024-12-30 | $24.36 | $24.53 | $24.36 | $24.53 | $24.53 | 250,082 |
2024-12-27 | $24.31 | $24.39 | $24.26 | $24.31 | $24.31 | 169,091 |
2024-12-26 | $24.13 | $24.18 | $24.08 | $24.18 | $24.18 | 116,200 |
2024-12-24 | $23.64 | $23.89 | $23.64 | $23.88 | $23.88 | 68,799 |
2024-12-23 | $23.69 | $23.80 | $23.64 | $23.64 | $23.64 | 349,418 |
2024-12-20 | $23.73 | $23.89 | $23.72 | $23.74 | $23.74 | 738,334 |
2024-12-19 | $23.68 | $23.80 | $23.67 | $23.70 | $23.70 | 315,480 |
2024-12-18 | $23.94 | $23.97 | $23.56 | $23.61 | $23.61 | 612,563 |
2024-12-17 | $23.93 | $24.02 | $23.81 | $24.02 | $24.02 | 235,862 |
2024-12-16 | $24.80 | $24.82 | $24.66 | $24.75 | $24.29 | 215,402 |
2024-12-13 | $24.77 | $24.80 | $24.69 | $24.77 | $24.31 | 130,239 |
2024-12-12 | $24.67 | $24.67 | $24.64 | $24.64 | $24.19 | 132,770 |
2024-12-11 | $24.88 | $24.88 | $24.74 | $24.84 | $24.38 | 162,385 |
2024-12-10 | $24.90 | $24.92 | $24.82 | $24.88 | $24.42 | 202,394 |
2024-12-09 | $25.03 | $25.03 | $24.90 | $24.92 | $24.46 | 185,201 |
2024-12-06 | $25.03 | $25.03 | $24.94 | $25.00 | $24.54 | 170,735 |
2024-12-05 | $24.91 | $25.01 | $24.91 | $24.94 | $24.48 | 237,544 |
2024-12-04 | $24.74 | $24.80 | $24.70 | $24.79 | $24.33 | 271,025 |
2024-12-03 | $24.48 | $24.54 | $24.38 | $24.51 | $24.06 | 501,961 |
2024-12-02 | $24.40 | $24.50 | $24.35 | $24.46 | $24.01 | 370,282 |
2024-11-29 | $24.46 | $24.64 | $24.46 | $24.61 | $24.61 | 256,364 |
2024-11-27 | $24.70 | $24.71 | $24.58 | $24.67 | $24.67 | 222,502 |
2024-11-26 | $24.52 | $24.55 | $24.39 | $24.47 | $24.47 | 144,419 |
2024-11-25 | $24.56 | $24.62 | $24.47 | $24.54 | $24.54 | 185,438 |
2024-11-22 | $24.23 | $24.33 | $24.21 | $24.31 | $24.31 | 628,715 |
2024-11-21 | $24.25 | $24.28 | $24.16 | $24.28 | $24.28 | 325,385 |
2024-11-20 | $24.25 | $24.30 | $24.16 | $24.24 | $24.24 | 202,646 |
2024-11-19 | $24.25 | $24.45 | $24.25 | $24.42 | $24.42 | 291,106 |
2024-11-18 | $24.25 | $24.37 | $24.24 | $24.37 | $24.37 | 391,707 |
2024-11-15 | $24.19 | $24.19 | $24.06 | $24.15 | $24.15 | 300,793 |
2024-11-14 | $24.11 | $24.17 | $24.08 | $24.14 | $24.14 | 285,789 |
2024-11-13 | $24.46 | $24.51 | $24.42 | $24.46 | $24.46 | 264,939 |
2024-11-12 | $24.52 | $24.52 | $24.42 | $24.46 | $24.46 | 350,601 |
2024-11-11 | $24.68 | $24.68 | $24.61 | $24.63 | $24.63 | 444,030 |
2024-11-08 | $25.04 | $25.10 | $24.85 | $24.92 | $24.92 | 302,160 |
2024-11-07 | $25.08 | $25.17 | $25.06 | $25.17 | $25.17 | 223,871 |
2024-11-06 | $25.08 | $25.15 | $25.00 | $25.09 | $25.09 | 257,076 |
2024-11-05 | $25.30 | $25.35 | $25.20 | $25.31 | $25.31 | 462,470 |
2024-11-04 | $25.04 | $25.18 | $25.03 | $25.05 | $25.05 | 624,700 |
2024-11-01 | $24.81 | $24.93 | $24.77 | $24.78 | $24.78 | 381,605 |
2024-10-31 | $24.75 | $24.75 | $24.57 | $24.64 | $24.64 | 462,355 |
2024-10-30 | $24.80 | $24.90 | $24.75 | $24.86 | $24.86 | 248,437 |
2024-10-29 | $25.00 | $25.04 | $24.96 | $25.02 | $25.02 | 810,736 |
2024-10-28 | $25.06 | $25.16 | $24.92 | $25.00 | $25.00 | 690,927 |
2024-10-25 | $25.46 | $25.46 | $25.17 | $25.22 | $25.22 | 196,423 |
2024-10-24 | $25.46 | $25.46 | $25.31 | $25.41 | $25.41 | 371,929 |
2024-10-23 | $25.60 | $25.60 | $25.39 | $25.44 | $25.44 | 595,783 |
2024-10-22 | $25.74 | $25.79 | $25.65 | $25.79 | $25.79 | 196,724 |
2024-10-21 | $25.79 | $25.87 | $25.75 | $25.78 | $25.78 | 180,289 |
2024-10-18 | $25.88 | $25.94 | $25.87 | $25.92 | $25.92 | 337,109 |
2024-10-17 | $25.82 | $25.85 | $25.78 | $25.79 | $25.79 | 265,662 |
2024-10-16 | $25.70 | $25.71 | $25.64 | $25.70 | $25.70 | 315,534 |
2024-10-15 | $25.82 | $25.82 | $25.72 | $25.78 | $25.78 | 251,659 |
2024-10-14 | $25.79 | $25.88 | $25.72 | $25.88 | $25.88 | 104,254 |
2024-10-11 | $25.82 | $25.91 | $25.78 | $25.90 | $25.90 | 256,060 |
2024-10-10 | $25.89 | $25.96 | $25.85 | $25.95 | $25.95 | 298,552 |
2024-10-09 | $25.90 | $25.93 | $25.84 | $25.93 | $25.93 | 502,735 |
2024-10-08 | $25.89 | $25.93 | $25.82 | $25.91 | $25.91 | 318,229 |
2024-10-07 | $26.05 | $26.05 | $25.78 | $25.82 | $25.82 | 467,834 |
2024-10-04 | $26.08 | $26.08 | $25.92 | $26.08 | $26.08 | 1,077,179 |
2024-10-03 | $26.26 | $26.31 | $26.22 | $26.24 | $26.24 | 680,990 |
2024-10-02 | $26.55 | $26.60 | $26.47 | $26.53 | $26.53 | 618,690 |
2024-10-01 | $26.91 | $27.10 | $26.84 | $26.95 | $26.95 | 1,250,583 |
2024-09-30 | $27.15 | $27.15 | $27.02 | $27.05 | $27.05 | 541,324 |
2024-09-27 | $27.39 | $27.39 | $27.22 | $27.25 | $27.25 | 253,502 |
2024-09-26 | $27.44 | $27.49 | $27.34 | $27.44 | $27.44 | 395,330 |
2024-09-25 | $27.27 | $27.34 | $27.25 | $27.28 | $27.28 | 478,554 |
2024-09-24 | $27.17 | $27.35 | $27.11 | $27.34 | $27.34 | 435,684 |
2024-09-23 | $26.84 | $26.92 | $26.80 | $26.83 | $26.83 | 293,035 |
2024-09-20 | $26.96 | $26.96 | $26.80 | $26.94 | $26.94 | 522,872 |
2024-09-19 | $26.77 | $26.78 | $26.68 | $26.74 | $26.74 | 351,955 |
2024-09-18 | $26.40 | $26.59 | $26.38 | $26.42 | $26.42 | 262,213 |
2024-09-17 | $26.35 | $26.39 | $26.26 | $26.34 | $26.34 | 445,885 |
2024-09-16 | $26.09 | $26.09 | $25.98 | $26.05 | $26.05 | 287,473 |
2024-09-13 | $25.86 | $25.98 | $25.82 | $25.93 | $25.93 | 364,505 |
2024-09-12 | $25.37 | $25.45 | $25.33 | $25.45 | $25.45 | 495,369 |
2024-09-11 | $25.48 | $25.52 | $25.27 | $25.52 | $25.52 | 333,298 |
2024-09-10 | $25.59 | $25.60 | $25.48 | $25.54 | $25.54 | 472,091 |
2024-09-09 | $25.29 | $25.35 | $25.20 | $25.32 | $25.32 | 409,779 |
2024-09-06 | $25.44 | $25.45 | $25.24 | $25.28 | $25.28 | 572,781 |
2024-09-05 | $25.59 | $25.69 | $25.52 | $25.52 | $25.52 | 378,701 |
2024-09-04 | $25.51 | $25.69 | $25.41 | $25.65 | $25.65 | 409,145 |
2024-09-03 | $25.50 | $25.50 | $25.40 | $25.44 | $25.44 | 500,433 |
2024-08-30 | $25.97 | $25.97 | $25.85 | $25.92 | $25.92 | 365,794 |
2024-08-29 | $25.52 | $25.59 | $25.48 | $25.50 | $25.50 | 429,442 |
2024-08-28 | $25.83 | $25.84 | $25.75 | $25.78 | $25.78 | 486,147 |
2024-08-27 | $25.34 | $25.46 | $25.27 | $25.42 | $25.42 | 195,372 |
2024-08-26 | $25.18 | $25.24 | $25.13 | $25.16 | $25.16 | 237,706 |
2024-08-23 | $25.00 | $25.15 | $24.97 | $25.15 | $25.15 | 334,765 |
2024-08-22 | $25.10 | $25.14 | $24.92 | $24.93 | $24.93 | 339,950 |
2024-08-21 | $24.94 | $25.03 | $24.90 | $24.99 | $24.99 | 228,495 |
2024-08-20 | $25.03 | $25.07 | $24.99 | $25.04 | $25.04 | 194,931 |
2024-08-19 | $24.80 | $25.15 | $24.80 | $25.12 | $25.12 | 467,332 |
2024-08-16 | $24.31 | $24.42 | $24.31 | $24.40 | $24.40 | 391,484 |
2024-08-15 | $24.44 | $24.44 | $24.23 | $24.23 | $24.23 | 153,440 |
2024-08-14 | $24.33 | $24.36 | $24.27 | $24.34 | $24.34 | 224,321 |
2024-08-13 | $24.11 | $24.20 | $24.11 | $24.19 | $24.19 | 302,788 |
2024-08-12 | $24.05 | $24.10 | $23.99 | $24.00 | $24.00 | 444,278 |
2024-08-09 | $23.85 | $23.93 | $23.82 | $23.88 | $23.88 | 236,475 |
2024-08-08 | $23.63 | $23.76 | $23.59 | $23.70 | $23.70 | 593,643 |
2024-08-07 | $23.56 | $23.58 | $23.31 | $23.31 | $23.31 | 590,582 |
2024-08-06 | $23.21 | $23.48 | $23.21 | $23.33 | $23.33 | 673,015 |
2024-08-05 | $22.69 | $23.19 | $22.56 | $22.97 | $22.97 | 943,591 |
2024-08-02 | $23.95 | $24.10 | $23.88 | $24.08 | $24.08 | 1,014,407 |
2024-08-01 | $23.73 | $23.80 | $23.62 | $23.68 | $23.68 | 396,664 |
2024-07-31 | $23.71 | $23.75 | $23.66 | $23.70 | $23.70 | 352,896 |
2024-07-30 | $23.33 | $23.33 | $23.23 | $23.29 | $23.29 | 202,396 |
2024-07-29 | $23.36 | $23.36 | $23.28 | $23.31 | $23.31 | 155,660 |
2024-07-26 | $23.14 | $23.19 | $23.11 | $23.14 | $23.14 | 406,623 |
2024-07-25 | $23.05 | $23.16 | $23.04 | $23.04 | $23.04 | 249,830 |
2024-07-24 | $23.17 | $23.17 | $23.07 | $23.07 | $23.07 | 264,007 |
2024-07-23 | $23.29 | $23.33 | $23.26 | $23.26 | $23.26 | 318,423 |
2024-07-22 | $23.18 | $23.18 | $23.11 | $23.12 | $23.12 | 287,581 |
2024-07-19 | $23.34 | $23.34 | $23.28 | $23.28 | $23.28 | 192,024 |
2024-07-18 | $23.48 | $23.48 | $23.29 | $23.29 | $23.29 | 225,059 |
2024-07-17 | $23.45 | $23.52 | $23.41 | $23.44 | $23.44 | 507,063 |
2024-07-16 | $23.26 | $23.32 | $23.26 | $23.31 | $23.31 | 110,367 |
2024-07-15 | $23.30 | $23.33 | $23.26 | $23.29 | $23.29 | 229,297 |
2024-07-12 | $23.25 | $23.40 | $23.25 | $23.32 | $23.32 | 227,535 |
2024-07-11 | $23.20 | $23.20 | $23.12 | $23.17 | $23.17 | 254,162 |
2024-07-10 | $23.00 | $23.06 | $22.97 | $23.06 | $23.06 | 182,724 |
2024-07-09 | $22.84 | $22.89 | $22.81 | $22.86 | $22.86 | 247,038 |
2024-07-08 | $22.90 | $22.96 | $22.90 | $22.92 | $22.92 | 290,171 |
2024-07-05 | $22.89 | $22.93 | $22.81 | $22.93 | $22.93 | 202,431 |
2024-07-03 | $22.81 | $22.94 | $22.81 | $22.94 | $22.94 | 178,999 |
2024-07-02 | $22.46 | $22.60 | $22.46 | $22.59 | $22.59 | 161,646 |
2024-07-01 | $22.52 | $22.58 | $22.50 | $22.51 | $22.51 | 204,878 |
2024-06-28 | $22.44 | $22.49 | $22.42 | $22.46 | $22.46 | 111,287 |
2024-06-27 | $22.36 | $22.36 | $22.32 | $22.35 | $22.35 | 587,084 |
2024-06-26 | $22.34 | $22.39 | $22.33 | $22.38 | $22.38 | 172,308 |
2024-06-25 | $22.44 | $22.45 | $22.32 | $22.37 | $22.37 | 218,384 |
2024-06-24 | $22.47 | $22.50 | $22.44 | $22.48 | $22.48 | 157,837 |
2024-06-21 | $22.51 | $22.52 | $22.44 | $22.51 | $22.51 | 222,432 |
2024-06-20 | $22.50 | $22.55 | $22.38 | $22.44 | $22.44 | 384,165 |
2024-06-18 | $22.70 | $22.84 | $22.67 | $22.84 | $22.84 | 252,934 |
2024-06-17 | $22.66 | $22.80 | $22.66 | $22.78 | $22.78 | 321,442 |
2024-06-14 | $22.66 | $22.69 | $22.64 | $22.67 | $22.67 | 94,962 |
2024-06-13 | $22.85 | $22.86 | $22.76 | $22.80 | $22.80 | 128,105 |
2024-06-12 | $22.77 | $22.91 | $22.73 | $22.89 | $22.89 | 519,767 |
2024-06-11 | $22.67 | $22.67 | $22.54 | $22.64 | $22.64 | 373,597 |
2024-06-10 | $23.00 | $23.02 | $22.97 | $23.02 | $22.66 | 127,796 |
2024-06-07 | $23.23 | $23.24 | $23.01 | $23.02 | $22.66 | 386,143 |
2024-06-06 | $23.23 | $23.27 | $23.18 | $23.27 | $22.90 | 423,979 |
2024-06-05 | $23.06 | $23.15 | $23.06 | $23.14 | $22.78 | 383,176 |
2024-06-04 | $23.17 | $23.21 | $23.13 | $23.20 | $22.83 | 505,404 |
2024-06-03 | $23.00 | $23.05 | $22.93 | $23.05 | $22.69 | 450,643 |
2024-05-31 | $22.96 | $22.99 | $22.87 | $22.97 | $22.97 | 300,077 |
2024-05-30 | $22.96 | $23.06 | $22.94 | $23.03 | $23.03 | 490,012 |
2024-05-29 | $23.05 | $23.05 | $22.95 | $22.96 | $22.96 | 153,815 |
2024-05-28 | $23.20 | $23.20 | $23.13 | $23.15 | $23.15 | 236,447 |
2024-05-24 | $23.14 | $23.17 | $23.13 | $23.16 | $23.16 | 249,387 |
2024-05-23 | $23.25 | $23.26 | $23.15 | $23.18 | $23.18 | 147,310 |
2024-05-22 | $23.29 | $23.29 | $23.19 | $23.23 | $23.23 | 321,599 |
2024-05-21 | $23.28 | $23.30 | $23.25 | $23.29 | $23.29 | 437,684 |
2024-05-20 | $23.42 | $23.43 | $23.39 | $23.42 | $23.42 | 147,436 |
2024-05-17 | $23.28 | $23.31 | $23.25 | $23.28 | $23.28 | 186,983 |
2024-05-16 | $23.15 | $23.19 | $23.12 | $23.13 | $23.13 | 280,113 |
2024-05-15 | $23.10 | $23.16 | $23.04 | $23.13 | $23.13 | 327,133 |
2024-05-14 | $22.90 | $23.05 | $22.90 | $23.03 | $23.03 | 170,387 |
2024-05-13 | $22.87 | $22.90 | $22.82 | $22.85 | $22.85 | 153,828 |
2024-05-10 | $22.80 | $22.82 | $22.70 | $22.72 | $22.72 | 165,053 |
2024-05-09 | $22.78 | $22.83 | $22.76 | $22.80 | $22.80 | 171,458 |
2024-05-08 | $22.78 | $22.87 | $22.78 | $22.85 | $22.85 | 265,866 |
2024-05-07 | $22.86 | $22.91 | $22.85 | $22.86 | $22.86 | 286,497 |
2024-05-06 | $22.74 | $22.82 | $22.73 | $22.79 | $22.79 | 333,683 |
2024-05-03 | $22.77 | $22.86 | $22.74 | $22.79 | $22.79 | 367,030 |
2024-05-02 | $22.37 | $22.54 | $22.31 | $22.49 | $22.49 | 830,010 |
2024-05-01 | $22.10 | $22.24 | $22.10 | $22.13 | $22.13 | 236,188 |
2024-04-30 | $22.25 | $22.25 | $22.09 | $22.10 | $22.10 | 292,930 |
2024-04-29 | $22.35 | $22.40 | $22.32 | $22.35 | $22.35 | 213,835 |
2024-04-26 | $22.21 | $22.29 | $22.20 | $22.28 | $22.28 | 194,247 |
2024-04-25 | $22.02 | $22.07 | $22.01 | $22.05 | $22.05 | 355,478 |
2024-04-24 | $22.07 | $22.11 | $22.05 | $22.09 | $22.09 | 223,796 |
2024-04-23 | $21.93 | $22.05 | $21.92 | $22.03 | $22.03 | 198,550 |
2024-04-22 | $21.99 | $22.05 | $21.92 | $22.01 | $22.01 | 372,027 |
2024-04-19 | $21.74 | $21.83 | $21.73 | $21.76 | $21.76 | 306,522 |
2024-04-18 | $21.65 | $21.77 | $21.64 | $21.64 | $21.64 | 542,023 |
2024-04-17 | $21.60 | $21.62 | $21.52 | $21.52 | $21.52 | 630,780 |
2024-04-16 | $21.53 | $21.56 | $21.46 | $21.47 | $21.47 | 1,124,298 |
2024-04-15 | $21.68 | $21.72 | $21.56 | $21.56 | $21.56 | 367,970 |
2024-04-12 | $21.76 | $21.81 | $21.62 | $21.64 | $21.64 | 525,556 |
2024-04-11 | $21.85 | $21.85 | $21.69 | $21.80 | $21.80 | 356,127 |
2024-04-10 | $21.86 | $21.87 | $21.69 | $21.74 | $21.74 | 406,027 |
2024-04-09 | $22.15 | $22.19 | $22.08 | $22.12 | $22.12 | 310,241 |
2024-04-08 | $22.11 | $22.18 | $22.11 | $22.14 | $22.14 | 162,263 |
2024-04-05 | $22.06 | $22.13 | $22.05 | $22.11 | $22.11 | 281,263 |
2024-04-04 | $22.08 | $22.16 | $21.96 | $21.96 | $21.96 | 341,801 |
2024-04-03 | $21.81 | $21.91 | $21.80 | $21.86 | $21.86 | 468,685 |
2024-04-02 | $21.87 | $21.94 | $21.86 | $21.93 | $21.93 | 321,729 |
2024-04-01 | $21.96 | $22.08 | $21.83 | $21.87 | $21.87 | 604,021 |
2024-03-28 | $21.78 | $21.83 | $21.76 | $21.79 | $21.79 | 369,473 |
2024-03-27 | $21.84 | $21.84 | $21.75 | $21.83 | $21.83 | 623,334 |
2024-03-26 | $21.99 | $21.99 | $21.92 | $21.94 | $21.94 | 329,381 |
2024-03-25 | $21.88 | $21.93 | $21.88 | $21.90 | $21.90 | 285,526 |
2024-03-22 | $21.91 | $21.91 | $21.86 | $21.91 | $21.91 | 180,240 |
2024-03-21 | $22.01 | $22.01 | $21.91 | $21.93 | $21.93 | 410,908 |
2024-03-20 | $21.81 | $21.90 | $21.74 | $21.89 | $21.89 | 908,575 |
2024-03-19 | $21.91 | $21.94 | $21.84 | $21.92 | $21.92 | 195,405 |
2024-03-18 | $22.13 | $22.18 | $22.06 | $22.07 | $22.07 | 327,509 |
2024-03-15 | $22.12 | $22.13 | $22.07 | $22.11 | $22.11 | 338,947 |
2024-03-14 | $22.04 | $22.04 | $21.94 | $21.97 | $21.97 | 219,739 |
2024-03-13 | $21.99 | $22.00 | $21.96 | $21.99 | $21.99 | 210,452 |
2024-03-12 | $22.06 | $22.13 | $22.04 | $22.13 | $22.13 | 207,457 |
2024-03-11 | $21.94 | $21.98 | $21.92 | $21.92 | $21.92 | 191,694 |
2024-03-08 | $21.86 | $21.90 | $21.79 | $21.82 | $21.82 | 300,328 |
2024-03-07 | $21.67 | $21.82 | $21.67 | $21.81 | $21.81 | 310,431 |
2024-03-06 | $21.48 | $21.60 | $21.46 | $21.57 | $21.57 | 299,296 |
2024-03-05 | $21.54 | $21.54 | $21.46 | $21.48 | $21.48 | 359,254 |
2024-03-04 | $21.53 | $21.61 | $21.53 | $21.60 | $21.60 | 221,917 |
2024-03-01 | $21.48 | $21.64 | $21.46 | $21.64 | $21.64 | 432,987 |
2024-02-29 | $21.76 | $21.83 | $21.68 | $21.73 | $21.73 | 459,354 |
2024-02-28 | $21.55 | $21.55 | $21.49 | $21.55 | $21.55 | 345,693 |
2024-02-27 | $21.69 | $21.76 | $21.66 | $21.71 | $21.71 | 176,936 |
2024-02-26 | $21.57 | $21.59 | $21.53 | $21.57 | $21.57 | 120,768 |
2024-02-23 | $21.63 | $21.67 | $21.53 | $21.67 | $21.67 | 190,092 |
2024-02-22 | $21.60 | $21.67 | $21.56 | $21.66 | $21.66 | 280,909 |
2024-02-21 | $21.63 | $21.65 | $21.57 | $21.64 | $21.64 | 173,469 |
2024-02-20 | $21.63 | $21.67 | $21.60 | $21.66 | $21.66 | 246,657 |
2024-02-16 | $21.26 | $21.45 | $21.26 | $21.40 | $21.40 | 240,497 |
2024-02-15 | $21.24 | $21.30 | $21.18 | $21.26 | $21.26 | 671,752 |
2024-02-14 | $21.21 | $21.33 | $21.19 | $21.31 | $21.31 | 216,697 |
2024-02-13 | $21.13 | $21.23 | $21.13 | $21.17 | $21.17 | 272,719 |
2024-02-12 | $21.08 | $21.24 | $21.08 | $21.20 | $21.20 | 382,356 |
2024-02-09 | $21.01 | $21.08 | $20.99 | $21.07 | $21.07 | 107,271 |
2024-02-08 | $21.01 | $21.02 | $20.95 | $21.00 | $21.00 | 261,729 |
2024-02-07 | $21.10 | $21.11 | $21.06 | $21.10 | $21.10 | 208,453 |
2024-02-06 | $21.09 | $21.13 | $21.05 | $21.13 | $21.13 | 274,660 |
2024-02-05 | $21.11 | $21.12 | $21.03 | $21.10 | $21.10 | 181,954 |
2024-02-02 | $21.17 | $21.24 | $21.15 | $21.21 | $21.21 | 281,316 |
2024-02-01 | $21.19 | $21.28 | $21.15 | $21.27 | $21.27 | 258,473 |
2024-01-31 | $21.21 | $21.27 | $21.11 | $21.14 | $21.14 | 234,788 |
2024-01-30 | $21.21 | $21.23 | $21.15 | $21.21 | $21.21 | 132,361 |
2024-01-29 | $21.20 | $21.28 | $21.17 | $21.28 | $21.28 | 276,945 |
2024-01-26 | $21.08 | $21.15 | $21.06 | $21.12 | $21.12 | 284,654 |
2024-01-25 | $21.02 | $21.05 | $20.94 | $21.01 | $21.01 | 418,620 |
2024-01-24 | $21.14 | $21.16 | $20.99 | $21.01 | $21.01 | 502,167 |
2024-01-23 | $21.05 | $21.08 | $21.00 | $21.05 | $21.05 | 274,401 |
2024-01-22 | $20.94 | $21.00 | $20.88 | $20.97 | $20.97 | 570,785 |
2024-01-19 | $20.95 | $21.03 | $20.91 | $21.01 | $21.01 | 682,671 |
2024-01-18 | $20.90 | $20.95 | $20.85 | $20.93 | $20.93 | 265,110 |
2024-01-17 | $20.97 | $21.01 | $20.90 | $20.95 | $20.95 | 654,401 |
2024-01-16 | $21.20 | $21.22 | $21.08 | $21.13 | $21.13 | 553,501 |
2024-01-12 | $21.39 | $21.48 | $21.35 | $21.39 | $21.39 | 291,603 |
2024-01-11 | $21.28 | $21.37 | $21.23 | $21.35 | $21.35 | 585,148 |
2024-01-10 | $21.50 | $21.50 | $21.40 | $21.47 | $21.47 | 439,080 |
2024-01-09 | $21.60 | $21.61 | $21.56 | $21.57 | $21.57 | 752,112 |
2024-01-08 | $21.50 | $21.70 | $21.48 | $21.67 | $21.67 | 1,094,523 |
2024-01-05 | $21.36 | $21.56 | $21.36 | $21.46 | $21.46 | 681,089 |
2024-01-04 | $21.28 | $21.35 | $21.28 | $21.28 | $21.28 | 224,353 |
2024-01-03 | $21.12 | $21.22 | $21.09 | $21.16 | $21.16 | 329,119 |
2024-01-02 | $21.08 | $21.11 | $21.03 | $21.07 | $21.07 | 388,704 |
2023-12-29 | $21.30 | $21.30 | $21.20 | $21.25 | $21.25 | 217,161 |
2023-12-28 | $21.20 | $21.30 | $21.20 | $21.21 | $21.21 | 239,020 |
2023-12-27 | $21.14 | $21.16 | $21.12 | $21.16 | $21.16 | 170,878 |
2023-12-26 | $21.03 | $21.12 | $21.03 | $21.11 | $21.11 | 141,842 |
2023-12-22 | $21.14 | $21.20 | $21.12 | $21.16 | $21.16 | 481,205 |
2023-12-21 | $21.05 | $21.10 | $21.03 | $21.08 | $21.08 | 316,847 |
2023-12-20 | $21.21 | $21.21 | $21.02 | $21.02 | $21.02 | 310,005 |
2023-12-19 | $21.43 | $21.55 | $21.40 | $21.53 | $21.16 | 201,608 |
2023-12-18 | $21.33 | $21.39 | $21.32 | $21.35 | $21.35 | 101,293 |
2023-12-15 | $21.39 | $21.43 | $21.35 | $21.35 | $21.35 | 286,207 |
2023-12-14 | $21.32 | $21.42 | $21.29 | $21.42 | $21.42 | 351,746 |
2023-12-13 | $20.99 | $21.28 | $20.93 | $21.27 | $21.27 | 502,246 |
2023-12-12 | $21.03 | $21.11 | $20.99 | $21.11 | $21.11 | 402,443 |
2023-12-11 | $21.00 | $21.09 | $20.97 | $21.09 | $21.09 | 285,057 |
2023-12-08 | $21.03 | $21.05 | $20.96 | $21.00 | $21.00 | 439,806 |
2023-12-07 | $21.09 | $21.15 | $21.07 | $21.14 | $21.14 | 299,658 |
2023-12-06 | $21.13 | $21.13 | $21.07 | $21.09 | $21.09 | 400,318 |
2023-12-05 | $21.14 | $21.19 | $21.11 | $21.14 | $21.14 | 295,555 |
2023-12-04 | $21.20 | $21.23 | $21.16 | $21.20 | $21.20 | 218,495 |
2023-12-01 | $21.24 | $21.39 | $21.18 | $21.36 | $21.36 | 463,700 |
2023-11-30 | $21.21 | $21.27 | $21.16 | $21.24 | $21.24 | 426,702 |
2023-11-29 | $21.23 | $21.26 | $21.14 | $21.18 | $21.18 | 248,088 |
2023-11-28 | $21.17 | $21.29 | $21.16 | $21.28 | $21.28 | 387,642 |
2023-11-27 | $21.14 | $21.19 | $21.10 | $21.18 | $21.18 | 750,417 |
2023-11-24 | $21.23 | $21.23 | $21.13 | $21.23 | $21.23 | 172,820 |
2023-11-22 | $21.27 | $21.28 | $21.21 | $21.23 | $21.23 | 718,167 |
2023-11-21 | $21.44 | $21.51 | $21.44 | $21.50 | $21.50 | 504,989 |
2023-11-20 | $21.33 | $21.44 | $21.26 | $21.42 | $21.42 | 369,008 |
2023-11-17 | $21.36 | $21.41 | $21.34 | $21.35 | $21.35 | 584,639 |
2023-11-16 | $21.35 | $21.43 | $21.35 | $21.43 | $21.43 | 539,698 |
2023-11-15 | $21.56 | $21.56 | $21.42 | $21.50 | $21.50 | 609,942 |
2023-11-14 | $21.18 | $21.52 | $21.10 | $21.50 | $21.50 | 581,654 |
2023-11-13 | $21.00 | $21.04 | $20.93 | $21.01 | $21.01 | 580,855 |
2023-11-10 | $21.00 | $21.04 | $20.93 | $21.03 | $21.03 | 192,201 |
2023-11-09 | $21.18 | $21.18 | $21.07 | $21.08 | $21.08 | 222,944 |
2023-11-08 | $21.31 | $21.31 | $21.23 | $21.29 | $21.29 | 226,641 |
2023-11-07 | $21.41 | $21.52 | $21.35 | $21.50 | $21.50 | 469,268 |
2023-11-06 | $21.53 | $21.66 | $21.53 | $21.58 | $21.58 | 375,431 |
2023-11-03 | $21.11 | $21.25 | $21.11 | $21.22 | $21.22 | 566,891 |
2023-11-02 | $20.73 | $20.85 | $20.73 | $20.84 | $20.84 | 458,452 |
2023-11-01 | $20.51 | $20.62 | $20.47 | $20.61 | $20.61 | 583,956 |
2023-10-31 | $20.65 | $20.65 | $20.52 | $20.63 | $20.63 | 455,800 |
2023-10-30 | $20.62 | $20.67 | $20.58 | $20.65 | $20.65 | 383,164 |
2023-10-27 | $20.62 | $20.62 | $20.38 | $20.41 | $20.41 | 730,073 |
2023-10-26 | $20.53 | $20.56 | $20.48 | $20.49 | $20.49 | 239,152 |
2023-10-25 | $20.62 | $20.62 | $20.50 | $20.52 | $20.52 | 397,690 |
2023-10-24 | $20.52 | $20.55 | $20.47 | $20.48 | $20.48 | 458,762 |
2023-10-23 | $20.36 | $20.49 | $20.32 | $20.41 | $20.41 | 404,580 |
2023-10-20 | $20.52 | $20.61 | $20.51 | $20.52 | $20.52 | 367,915 |
2023-10-19 | $20.69 | $20.71 | $20.61 | $20.63 | $20.63 | 396,099 |
2023-10-18 | $20.80 | $20.80 | $20.68 | $20.69 | $20.69 | 268,931 |
2023-10-17 | $20.81 | $20.90 | $20.78 | $20.86 | $20.86 | 211,618 |
2023-10-16 | $20.73 | $20.86 | $20.73 | $20.82 | $20.82 | 225,013 |
2023-10-13 | $20.88 | $20.90 | $20.80 | $20.84 | $20.84 | 360,458 |
2023-10-12 | $20.90 | $20.93 | $20.76 | $20.81 | $20.81 | 534,331 |
2023-10-11 | $20.85 | $20.87 | $20.82 | $20.86 | $20.86 | 241,384 |
2023-10-10 | $20.64 | $20.78 | $20.64 | $20.76 | $20.76 | 352,642 |
2023-10-09 | $20.45 | $20.49 | $20.37 | $20.49 | $20.49 | 135,687 |
2023-10-06 | $20.40 | $20.57 | $20.36 | $20.56 | $20.56 | 368,246 |
2023-10-05 | $20.40 | $20.41 | $20.29 | $20.36 | $20.36 | 450,548 |
2023-10-04 | $20.43 | $20.43 | $20.32 | $20.37 | $20.37 | 308,855 |
2023-10-03 | $20.39 | $20.45 | $20.35 | $20.37 | $20.37 | 367,076 |
2023-10-02 | $20.45 | $20.48 | $20.38 | $20.45 | $20.45 | 601,552 |
2023-09-29 | $20.73 | $20.77 | $20.58 | $20.59 | $20.59 | 603,739 |
2023-09-28 | $20.77 | $20.88 | $20.74 | $20.84 | $20.84 | 489,677 |
2023-09-27 | $20.86 | $20.86 | $20.75 | $20.80 | $20.80 | 283,132 |
2023-09-26 | $20.91 | $20.97 | $20.91 | $20.92 | $20.92 | 349,992 |
2023-09-25 | $20.97 | $21.00 | $20.91 | $20.99 | $20.99 | 563,203 |
2023-09-22 | $21.11 | $21.14 | $21.06 | $21.07 | $21.07 | 349,421 |
2023-09-21 | $20.97 | $21.00 | $20.89 | $20.90 | $20.90 | 550,169 |
2023-09-20 | $21.20 | $21.26 | $21.14 | $21.15 | $21.15 | 548,213 |
2023-09-19 | $21.13 | $21.18 | $21.10 | $21.13 | $21.13 | 234,481 |
2023-09-18 | $21.16 | $21.21 | $21.13 | $21.20 | $21.20 | 288,999 |
2023-09-15 | $21.17 | $21.21 | $21.15 | $21.17 | $21.17 | 437,703 |
2023-09-14 | $21.09 | $21.19 | $21.09 | $21.16 | $21.16 | 274,779 |
2023-09-13 | $21.12 | $21.15 | $21.10 | $21.14 | $21.14 | 255,767 |
2023-09-12 | $21.08 | $21.08 | $21.01 | $21.05 | $21.05 | 265,304 |
2023-09-11 | $21.06 | $21.14 | $21.06 | $21.13 | $21.13 | 315,915 |
2023-09-08 | $21.01 | $21.04 | $20.97 | $21.00 | $21.00 | 226,591 |
2023-09-07 | $21.00 | $21.08 | $20.98 | $21.07 | $21.07 | 557,051 |
2023-09-06 | $21.01 | $21.06 | $20.95 | $20.95 | $20.95 | 230,633 |
2023-09-05 | $21.04 | $21.10 | $20.96 | $20.98 | $20.98 | 270,739 |
2023-09-01 | $21.28 | $21.32 | $21.18 | $21.23 | $21.23 | 314,682 |
2023-08-31 | $21.15 | $21.16 | $21.08 | $21.08 | $21.08 | 397,406 |
2023-08-30 | $21.11 | $21.20 | $21.11 | $21.15 | $21.15 | 258,241 |
2023-08-29 | $21.09 | $21.25 | $21.07 | $21.24 | $21.24 | 221,331 |
2023-08-28 | $20.93 | $21.01 | $20.93 | $20.98 | $20.98 | 287,576 |
2023-08-25 | $20.91 | $21.01 | $20.90 | $20.97 | $20.97 | 274,257 |
2023-08-24 | $20.84 | $20.89 | $20.82 | $20.83 | $20.83 | 383,575 |
2023-08-23 | $20.81 | $20.88 | $20.77 | $20.87 | $20.87 | 327,740 |
2023-08-22 | $20.99 | $21.00 | $20.92 | $20.95 | $20.95 | 327,480 |
2023-08-21 | $21.01 | $21.03 | $20.94 | $21.00 | $21.00 | 398,277 |
2023-08-18 | $20.86 | $20.96 | $20.85 | $20.93 | $20.93 | 336,199 |
2023-08-17 | $21.00 | $21.05 | $20.87 | $20.87 | $20.87 | 524,873 |
2023-08-16 | $21.20 | $21.26 | $21.19 | $21.22 | $21.22 | 628,689 |
2023-08-15 | $21.26 | $21.26 | $21.20 | $21.24 | $21.24 | 201,462 |
2023-08-14 | $21.17 | $21.33 | $21.17 | $21.26 | $21.26 | 320,083 |
2023-08-11 | $21.41 | $21.43 | $21.33 | $21.35 | $21.35 | 236,460 |
2023-08-10 | $21.52 | $21.58 | $21.43 | $21.44 | $21.44 | 315,103 |
2023-08-09 | $21.49 | $21.53 | $21.47 | $21.48 | $21.48 | 503,464 |
2023-08-08 | $21.32 | $21.35 | $21.22 | $21.33 | $21.33 | 261,150 |
2023-08-07 | $21.40 | $21.45 | $21.37 | $21.43 | $21.43 | 424,020 |
2023-08-04 | $21.42 | $21.51 | $21.39 | $21.39 | $21.39 | 440,418 |
2023-08-03 | $21.31 | $21.39 | $21.30 | $21.35 | $21.35 | 177,530 |
2023-08-02 | $21.48 | $21.48 | $21.36 | $21.43 | $21.43 | 378,369 |
2023-08-01 | $21.62 | $21.69 | $21.61 | $21.61 | $21.61 | 378,477 |
2023-07-31 | $21.86 | $21.96 | $21.83 | $21.95 | $21.95 | 559,610 |
2023-07-28 | $21.58 | $21.65 | $21.53 | $21.57 | $21.57 | 203,492 |
2023-07-27 | $21.71 | $21.71 | $21.51 | $21.53 | $21.53 | 356,881 |
2023-07-26 | $21.52 | $21.67 | $21.48 | $21.65 | $21.65 | 484,076 |
2023-07-25 | $21.26 | $21.34 | $21.26 | $21.33 | $21.33 | 200,129 |
2023-07-24 | $21.06 | $21.16 | $21.06 | $21.14 | $21.14 | 453,126 |
2023-07-21 | $20.92 | $20.95 | $20.90 | $20.93 | $20.93 | 140,023 |
2023-07-20 | $20.95 | $20.97 | $20.90 | $20.92 | $20.92 | 192,450 |
2023-07-19 | $20.93 | $20.95 | $20.89 | $20.92 | $20.92 | 157,776 |
2023-07-18 | $20.87 | $20.97 | $20.86 | $20.92 | $20.92 | 242,330 |
2023-07-17 | $20.94 | $21.02 | $20.92 | $21.00 | $21.00 | 179,524 |
2023-07-14 | $21.08 | $21.13 | $21.06 | $21.08 | $21.08 | 420,160 |
2023-07-13 | $20.78 | $20.88 | $20.76 | $20.87 | $20.87 | 422,300 |
2023-07-12 | $20.43 | $20.64 | $20.37 | $20.63 | $20.63 | 620,078 |
2023-07-11 | $20.14 | $20.22 | $20.10 | $20.22 | $20.22 | 367,768 |
2023-07-10 | $19.94 | $20.00 | $19.93 | $19.97 | $19.97 | 261,162 |
2023-07-07 | $19.84 | $19.95 | $19.84 | $19.92 | $19.92 | 265,841 |
2023-07-06 | $19.98 | $20.00 | $19.84 | $19.86 | $19.86 | 187,923 |
2023-07-05 | $20.18 | $20.21 | $20.11 | $20.14 | $20.14 | 334,247 |
2023-07-03 | $20.19 | $20.23 | $20.15 | $20.23 | $20.23 | 235,014 |
2023-06-30 | $19.89 | $20.01 | $19.89 | $20.01 | $20.01 | 994,918 |
2023-06-29 | $20.00 | $20.01 | $19.96 | $19.99 | $19.99 | 148,448 |
2023-06-28 | $20.06 | $20.06 | $20.00 | $20.00 | $20.00 | 154,299 |
2023-06-27 | $20.05 | $20.08 | $20.04 | $20.04 | $20.04 | 198,825 |
2023-06-26 | $20.04 | $20.07 | $20.02 | $20.04 | $20.04 | 215,867 |
2023-06-23 | $20.00 | $20.06 | $19.98 | $20.03 | $20.03 | 174,841 |
2023-06-22 | $20.20 | $20.27 | $20.16 | $20.27 | $20.27 | 295,770 |
2023-06-21 | $20.16 | $20.19 | $20.13 | $20.13 | $20.13 | 282,270 |
2023-06-20 | $20.16 | $20.20 | $20.08 | $20.10 | $20.10 | 383,361 |
2023-06-16 | $20.43 | $20.43 | $20.33 | $20.35 | $20.35 | 312,624 |
2023-06-15 | $20.23 | $20.40 | $20.23 | $20.36 | $20.36 | 340,076 |
2023-06-14 | $20.32 | $20.40 | $20.23 | $20.36 | $20.36 | 260,765 |
2023-06-13 | $20.21 | $20.25 | $20.18 | $20.24 | $20.24 | 251,567 |
2023-06-12 | $20.24 | $20.28 | $20.23 | $20.28 | $20.28 | 97,199 |
2023-06-09 | $20.19 | $20.19 | $20.11 | $20.16 | $20.16 | 163,528 |
2023-06-08 | $20.03 | $20.11 | $20.01 | $20.10 | $20.10 | 202,212 |
2023-06-07 | $20.19 | $20.23 | $20.13 | $20.19 | $20.19 | 247,841 |
2023-06-06 | $20.56 | $20.59 | $20.51 | $20.53 | $20.17 | 334,663 |
2023-06-05 | $20.72 | $20.74 | $20.66 | $20.66 | $20.29 | 379,520 |
2023-06-02 | $20.72 | $20.83 | $20.69 | $20.78 | $20.41 | 306,094 |
2023-06-01 | $20.48 | $20.66 | $20.48 | $20.66 | $20.29 | 257,801 |
2023-05-31 | $20.55 | $20.55 | $20.43 | $20.52 | $20.16 | 281,690 |
2023-05-30 | $20.77 | $20.80 | $20.64 | $20.71 | $20.34 | 268,826 |
2023-05-26 | $20.80 | $20.94 | $20.80 | $20.93 | $20.93 | 222,558 |
2023-05-25 | $20.84 | $20.84 | $20.72 | $20.73 | $20.73 | 208,829 |
2023-05-24 | $21.02 | $21.02 | $20.93 | $20.95 | $20.95 | 133,754 |
2023-05-23 | $21.18 | $21.18 | $21.06 | $21.08 | $21.08 | 163,702 |
2023-05-22 | $21.40 | $21.44 | $21.33 | $21.38 | $21.38 | 160,972 |
2023-05-19 | $21.52 | $21.58 | $21.52 | $21.57 | $21.57 | 184,115 |
2023-05-18 | $21.49 | $21.54 | $21.46 | $21.54 | $21.54 | 149,304 |
2023-05-17 | $21.52 | $21.63 | $21.51 | $21.60 | $21.60 | 336,953 |
2023-05-16 | $21.60 | $21.65 | $21.55 | $21.55 | $21.55 | 412,491 |
2023-05-15 | $21.53 | $21.72 | $21.52 | $21.70 | $21.70 | 755,317 |
2023-05-12 | $21.75 | $21.75 | $21.60 | $21.67 | $21.67 | 383,456 |
2023-05-11 | $21.87 | $21.87 | $21.77 | $21.85 | $21.85 | 216,386 |
2023-05-10 | $21.94 | $22.04 | $21.90 | $22.03 | $22.03 | 229,221 |
2023-05-09 | $22.02 | $22.13 | $22.02 | $22.09 | $22.09 | 191,803 |
2023-05-08 | $22.17 | $22.17 | $22.11 | $22.13 | $22.13 | 186,593 |
2023-05-05 | $22.15 | $22.22 | $22.10 | $22.16 | $22.16 | 151,193 |
2023-05-04 | $22.00 | $22.02 | $21.92 | $21.98 | $21.98 | 142,995 |
2023-05-03 | $21.88 | $21.99 | $21.88 | $21.89 | $21.89 | 139,779 |
2023-05-02 | $21.88 | $21.88 | $21.78 | $21.88 | $21.88 | 331,361 |
2023-05-01 | $21.81 | $21.87 | $21.77 | $21.77 | $21.77 | 135,876 |
2023-04-28 | $21.75 | $21.86 | $21.75 | $21.77 | $21.77 | 424,144 |
2023-04-27 | $21.76 | $21.85 | $21.75 | $21.85 | $21.85 | 238,806 |
2023-04-26 | $21.77 | $21.77 | $21.67 | $21.71 | $21.71 | 249,470 |
2023-04-25 | $21.94 | $21.95 | $21.84 | $21.85 | $21.85 | 473,349 |
2023-04-24 | $21.90 | $21.95 | $21.89 | $21.94 | $21.94 | 121,509 |
2023-04-21 | $21.95 | $21.98 | $21.87 | $21.94 | $21.94 | 217,529 |
2023-04-20 | $21.98 | $22.07 | $21.97 | $22.02 | $22.02 | 187,991 |
2023-04-19 | $22.01 | $22.07 | $22.01 | $22.06 | $22.06 | 124,185 |
2023-04-18 | $22.18 | $22.24 | $22.12 | $22.19 | $22.19 | 183,316 |
2023-04-17 | $22.29 | $22.31 | $22.19 | $22.31 | $22.31 | 185,739 |
2023-04-14 | $22.38 | $22.43 | $22.32 | $22.37 | $22.37 | 196,998 |
2023-04-13 | $22.43 | $22.55 | $22.43 | $22.55 | $22.55 | 310,984 |
2023-04-12 | $22.41 | $22.46 | $22.32 | $22.37 | $22.37 | 219,641 |
2023-04-11 | $22.31 | $22.39 | $22.31 | $22.38 | $22.38 | 122,050 |
2023-04-10 | $22.31 | $22.31 | $22.16 | $22.24 | $22.24 | 104,985 |
2023-04-06 | $22.22 | $22.29 | $22.16 | $22.26 | $22.26 | 186,577 |
2023-04-05 | $22.35 | $22.35 | $22.24 | $22.27 | $22.27 | 172,076 |
2023-04-04 | $22.35 | $22.37 | $22.29 | $22.30 | $22.30 | 219,654 |
2023-04-03 | $22.29 | $22.37 | $22.28 | $22.36 | $22.36 | 196,314 |
2023-03-31 | $22.11 | $22.17 | $22.05 | $22.17 | $22.17 | 141,158 |
2023-03-30 | $22.13 | $22.22 | $22.11 | $22.15 | $22.15 | 288,020 |
2023-03-29 | $22.02 | $22.11 | $22.02 | $22.09 | $22.09 | 255,305 |
2023-03-28 | $21.86 | $22.03 | $21.86 | $22.02 | $22.02 | 250,166 |
2023-03-27 | $21.65 | $21.72 | $21.64 | $21.72 | $21.72 | 238,841 |
2023-03-24 | $21.64 | $21.71 | $21.60 | $21.69 | $21.69 | 181,387 |
2023-03-23 | $21.88 | $21.96 | $21.75 | $21.82 | $21.82 | 307,980 |
2023-03-22 | $21.75 | $21.80 | $21.61 | $21.62 | $21.62 | 311,548 |
2023-03-21 | $21.59 | $21.66 | $21.56 | $21.66 | $21.66 | 297,043 |
2023-03-20 | $21.40 | $21.54 | $21.39 | $21.52 | $21.52 | 257,726 |
2023-03-17 | $21.41 | $21.43 | $21.35 | $21.36 | $21.36 | 301,022 |
2023-03-16 | $21.05 | $21.26 | $21.00 | $21.25 | $21.25 | 355,897 |
2023-03-15 | $21.11 | $21.20 | $21.05 | $21.18 | $21.18 | 618,489 |
2023-03-14 | $21.32 | $21.35 | $21.23 | $21.28 | $21.28 | 531,166 |
2023-03-13 | $21.44 | $21.64 | $21.37 | $21.56 | $21.56 | 551,717 |
2023-03-10 | $21.50 | $21.50 | $21.36 | $21.37 | $21.37 | 293,653 |
2023-03-09 | $21.65 | $21.67 | $21.51 | $21.51 | $21.51 | 289,930 |
2023-03-08 | $21.67 | $21.75 | $21.67 | $21.71 | $21.71 | 302,887 |
2023-03-07 | $21.90 | $21.94 | $21.72 | $21.75 | $21.75 | 418,376 |
2023-03-06 | $21.91 | $21.99 | $21.85 | $21.92 | $21.92 | 504,200 |
2023-03-03 | $21.85 | $22.01 | $21.85 | $22.00 | $22.00 | 586,676 |
2023-03-02 | $21.81 | $21.87 | $21.73 | $21.85 | $21.85 | 366,719 |
2023-03-01 | $21.79 | $21.93 | $21.74 | $21.76 | $21.76 | 255,011 |
2023-02-28 | $21.86 | $21.91 | $21.73 | $21.74 | $21.74 | 581,818 |
2023-02-27 | $22.00 | $22.01 | $21.90 | $21.90 | $21.90 | 177,559 |
2023-02-24 | $22.00 | $22.07 | $21.94 | $22.01 | $22.01 | 221,189 |
2023-02-23 | $22.23 | $22.23 | $22.07 | $22.15 | $22.15 | 214,452 |
2023-02-22 | $22.29 | $22.29 | $22.19 | $22.23 | $22.23 | 156,119 |
2023-02-21 | $22.54 | $22.54 | $22.39 | $22.42 | $22.42 | 235,529 |
2023-02-17 | $22.51 | $22.57 | $22.46 | $22.55 | $22.55 | 158,441 |
2023-02-16 | $22.77 | $22.81 | $22.70 | $22.75 | $22.75 | 141,876 |
2023-02-15 | $22.84 | $22.96 | $22.83 | $22.96 | $22.96 | 114,415 |
2023-02-14 | $22.94 | $23.10 | $22.94 | $23.03 | $23.03 | 127,571 |
2023-02-13 | $22.91 | $22.97 | $22.89 | $22.94 | $22.94 | 119,607 |
2023-02-10 | $23.00 | $23.02 | $22.95 | $22.99 | $22.99 | 137,473 |
2023-02-09 | $23.02 | $23.03 | $22.85 | $22.93 | $22.93 | 176,094 |
2023-02-08 | $23.13 | $23.13 | $23.01 | $23.11 | $23.11 | 117,537 |
2023-02-07 | $23.19 | $23.27 | $23.08 | $23.25 | $23.25 | 199,162 |
2023-02-06 | $23.50 | $23.59 | $23.45 | $23.51 | $23.51 | 316,814 |
2023-02-03 | $23.64 | $23.75 | $23.60 | $23.65 | $23.65 | 275,165 |
2023-02-02 | $23.86 | $23.88 | $23.80 | $23.88 | $23.88 | 170,863 |
2023-02-01 | $23.83 | $24.00 | $23.74 | $23.94 | $23.94 | 208,790 |
2023-01-31 | $23.69 | $23.80 | $23.56 | $23.78 | $23.78 | 218,545 |
2023-01-30 | $23.90 | $24.00 | $23.88 | $23.88 | $23.88 | 229,733 |
2023-01-27 | $23.98 | $24.01 | $23.91 | $24.00 | $24.00 | 231,406 |
2023-01-26 | $23.94 | $24.07 | $23.94 | $24.04 | $24.04 | 133,423 |
2023-01-25 | $23.77 | $23.90 | $23.75 | $23.90 | $23.90 | 98,813 |
2023-01-24 | $23.95 | $24.05 | $23.93 | $23.99 | $23.99 | 184,590 |
2023-01-23 | $23.91 | $24.12 | $23.91 | $24.07 | $24.07 | 268,299 |
2023-01-20 | $23.72 | $23.96 | $23.72 | $23.96 | $23.96 | 200,777 |
2023-01-19 | $23.54 | $23.63 | $23.53 | $23.60 | $23.60 | 213,262 |
2023-01-18 | $23.62 | $23.62 | $23.46 | $23.46 | $23.46 | 323,174 |
2023-01-17 | $23.47 | $23.54 | $23.46 | $23.51 | $23.51 | 173,589 |
2023-01-13 | $23.31 | $23.45 | $23.27 | $23.45 | $23.45 | 208,769 |
2023-01-12 | $23.25 | $23.27 | $23.16 | $23.26 | $23.26 | 224,508 |
2023-01-11 | $23.05 | $23.10 | $23.01 | $23.10 | $23.10 | 252,948 |
2023-01-10 | $23.02 | $23.03 | $22.88 | $22.98 | $22.98 | 261,062 |
2023-01-09 | $23.16 | $23.24 | $23.08 | $23.08 | $23.08 | 346,691 |
2023-01-06 | $22.81 | $23.00 | $22.76 | $23.00 | $23.00 | 261,980 |
2023-01-05 | $22.77 | $22.80 | $22.71 | $22.78 | $22.78 | 250,923 |
2023-01-04 | $22.58 | $22.73 | $22.53 | $22.70 | $22.70 | 409,447 |
2023-01-03 | $22.71 | $22.71 | $22.50 | $22.58 | $22.58 | 281,165 |
2022-12-30 | $22.97 | $23.02 | $22.80 | $22.84 | $22.84 | 366,051 |
2022-12-29 | $22.76 | $22.89 | $22.76 | $22.89 | $22.89 | 135,061 |
2022-12-28 | $22.59 | $22.59 | $22.42 | $22.43 | $22.43 | 220,589 |
2022-12-27 | $22.51 | $22.60 | $22.50 | $22.56 | $22.56 | 191,364 |
2022-12-23 | $22.44 | $22.47 | $22.38 | $22.46 | $22.46 | 162,549 |
2022-12-22 | $22.32 | $22.34 | $22.09 | $22.17 | $22.17 | 251,450 |
2022-12-21 | $22.21 | $22.31 | $22.19 | $22.30 | $22.30 | 280,056 |
2022-12-20 | $22.29 | $22.40 | $22.29 | $22.31 | $22.31 | 140,204 |
2022-12-19 | $22.48 | $22.52 | $22.41 | $22.41 | $22.41 | 213,054 |
2022-12-16 | $22.37 | $22.54 | $22.37 | $22.46 | $22.46 | 387,477 |
2022-12-15 | $22.54 | $22.58 | $22.28 | $22.30 | $22.30 | 312,469 |
2022-12-14 | $22.74 | $22.80 | $22.62 | $22.76 | $22.76 | 224,846 |
2022-12-13 | $22.63 | $22.78 | $22.58 | $22.62 | $22.62 | 276,836 |
2022-12-12 | $22.66 | $22.75 | $22.61 | $22.75 | $22.53 | 102,572 |
2022-12-09 | $22.73 | $22.81 | $22.64 | $22.71 | $22.71 | 115,115 |
2022-12-08 | $22.63 | $22.75 | $22.62 | $22.72 | $22.72 | 180,178 |
2022-12-07 | $22.72 | $22.80 | $22.68 | $22.74 | $22.74 | 364,974 |
2022-12-06 | $22.96 | $22.96 | $22.73 | $22.78 | $22.78 | 472,712 |
2022-12-05 | $22.84 | $22.92 | $22.66 | $22.70 | $22.70 | 313,367 |
2022-12-02 | $22.82 | $23.04 | $22.80 | $23.03 | $23.03 | 300,346 |
2022-12-01 | $23.12 | $23.17 | $22.92 | $22.96 | $22.96 | 489,297 |
2022-11-30 | $22.70 | $22.79 | $22.57 | $22.70 | $22.70 | 465,651 |
2022-11-29 | $22.19 | $22.24 | $22.13 | $22.24 | $22.24 | 249,116 |
2022-11-28 | $22.52 | $22.60 | $22.47 | $22.47 | $22.47 | 276,336 |
2022-11-25 | $22.59 | $22.59 | $22.46 | $22.50 | $22.50 | 171,888 |
2022-11-23 | $21.31 | $21.48 | $21.31 | $21.47 | $21.47 | 160,927 |
2022-11-22 | $21.46 | $21.48 | $21.36 | $21.48 | $21.48 | 156,102 |
2022-11-21 | $21.43 | $21.49 | $21.37 | $21.41 | $21.41 | 191,590 |
2022-11-18 | $21.64 | $21.68 | $21.58 | $21.65 | $21.65 | 218,412 |
2022-11-17 | $21.47 | $21.56 | $21.41 | $21.56 | $21.56 | 227,165 |
2022-11-16 | $21.65 | $21.65 | $21.56 | $21.58 | $21.58 | 250,400 |
2022-11-15 | $21.70 | $21.77 | $21.59 | $21.67 | $21.67 | 251,827 |
2022-11-14 | $21.63 | $21.68 | $21.58 | $21.58 | $21.58 | 309,983 |
2022-11-11 | $21.61 | $21.71 | $21.56 | $21.69 | $21.69 | 858,709 |
2022-11-10 | $21.28 | $21.71 | $21.28 | $21.62 | $21.62 | 584,504 |
2022-11-09 | $20.87 | $20.92 | $20.78 | $20.79 | $20.79 | 264,570 |
2022-11-08 | $20.72 | $20.84 | $20.66 | $20.81 | $20.81 | 694,433 |
2022-11-07 | $20.73 | $20.78 | $20.66 | $20.75 | $20.75 | 664,565 |
2022-11-04 | $20.59 | $20.74 | $20.58 | $20.74 | $20.74 | 501,806 |
2022-11-03 | $20.24 | $20.30 | $20.20 | $20.27 | $20.27 | 536,430 |
2022-11-02 | $20.78 | $20.94 | $20.68 | $20.69 | $20.69 | 361,548 |
2022-11-01 | $20.75 | $20.81 | $20.68 | $20.77 | $20.77 | 472,876 |
2022-10-31 | $20.95 | $20.97 | $20.91 | $20.97 | $20.97 | 464,521 |
2022-10-28 | $20.79 | $20.86 | $20.78 | $20.86 | $20.86 | 239,348 |
2022-10-27 | $21.09 | $21.09 | $20.87 | $20.90 | $20.90 | 271,824 |
2022-10-26 | $20.91 | $21.06 | $20.87 | $21.01 | $21.01 | 299,779 |
2022-10-25 | $20.60 | $20.77 | $20.60 | $20.74 | $20.74 | 266,751 |
2022-10-24 | $20.68 | $20.73 | $20.53 | $20.71 | $20.71 | 324,280 |
2022-10-21 | $20.63 | $20.86 | $20.62 | $20.82 | $20.82 | 218,661 |
2022-10-20 | $20.56 | $20.70 | $20.56 | $20.60 | $20.60 | 420,083 |
2022-10-19 | $20.22 | $20.28 | $20.16 | $20.19 | $20.19 | 197,890 |
2022-10-18 | $20.12 | $20.15 | $19.96 | $20.05 | $20.05 | 382,727 |
2022-10-17 | $19.91 | $20.01 | $19.91 | $19.96 | $19.96 | 230,060 |
2022-10-14 | $19.91 | $19.97 | $19.80 | $19.80 | $19.80 | 267,917 |
2022-10-13 | $19.62 | $19.92 | $19.60 | $19.88 | $19.88 | 382,908 |
2022-10-12 | $19.95 | $20.04 | $19.88 | $19.95 | $19.95 | 595,304 |
2022-10-11 | $20.14 | $20.17 | $20.02 | $20.05 | $20.05 | 310,459 |
2022-10-10 | $20.36 | $20.36 | $20.19 | $20.25 | $20.25 | 215,053 |
2022-10-07 | $20.38 | $20.45 | $20.25 | $20.29 | $20.29 | 117,698 |
2022-10-06 | $20.67 | $20.74 | $20.62 | $20.62 | $20.62 | 183,696 |
2022-10-05 | $20.69 | $20.77 | $20.66 | $20.73 | $20.73 | 435,032 |
2022-10-04 | $20.54 | $20.72 | $20.54 | $20.68 | $20.68 | 424,350 |
2022-10-03 | $20.31 | $20.45 | $20.31 | $20.39 | $20.39 | 399,642 |
2022-09-30 | $20.23 | $20.35 | $20.19 | $20.19 | $20.19 | 206,308 |
2022-09-29 | $20.33 | $20.35 | $20.22 | $20.31 | $20.31 | 318,496 |
2022-09-28 | $20.52 | $20.65 | $20.49 | $20.56 | $20.56 | 352,965 |
2022-09-27 | $20.63 | $20.71 | $20.51 | $20.51 | $20.51 | 215,902 |
2022-09-26 | $20.61 | $20.70 | $20.57 | $20.57 | $20.57 | 242,781 |
2022-09-23 | $20.93 | $20.93 | $20.73 | $20.77 | $20.77 | 414,435 |
2022-09-22 | $21.25 | $21.26 | $21.12 | $21.15 | $21.15 | 125,543 |
2022-09-21 | $21.42 | $21.51 | $21.27 | $21.31 | $21.31 | 310,611 |
2022-09-20 | $21.54 | $21.59 | $21.47 | $21.48 | $21.48 | 129,115 |
2022-09-19 | $21.47 | $21.55 | $21.47 | $21.53 | $21.53 | 250,594 |
2022-09-16 | $21.50 | $21.58 | $21.50 | $21.57 | $21.57 | 211,326 |
2022-09-15 | $21.65 | $21.77 | $21.58 | $21.59 | $21.59 | 392,295 |
2022-09-14 | $21.77 | $21.81 | $21.73 | $21.79 | $21.79 | 319,012 |
2022-09-13 | $22.16 | $22.16 | $21.93 | $21.93 | $21.93 | 336,442 |
2022-09-12 | $22.35 | $22.47 | $22.35 | $22.46 | $22.46 | 250,514 |
2022-09-09 | $22.24 | $22.34 | $22.24 | $22.29 | $22.29 | 214,679 |
2022-09-08 | $22.15 | $22.20 | $22.10 | $22.20 | $22.20 | 350,514 |
2022-09-07 | $22.12 | $22.20 | $22.10 | $22.19 | $22.19 | 367,006 |
2022-09-06 | $22.19 | $22.19 | $22.06 | $22.06 | $22.06 | 286,250 |
2022-09-02 | $22.24 | $22.31 | $22.17 | $22.18 | $22.18 | 675,995 |
2022-09-01 | $22.20 | $22.21 | $22.09 | $22.17 | $22.17 | 276,098 |
2022-08-31 | $22.43 | $22.49 | $22.32 | $22.32 | $22.32 | 487,058 |
2022-08-30 | $22.49 | $22.49 | $22.33 | $22.43 | $22.43 | 615,972 |
2022-08-29 | $22.32 | $22.38 | $22.30 | $22.33 | $22.33 | 190,565 |
2022-08-26 | $22.48 | $22.54 | $22.31 | $22.32 | $22.32 | 191,524 |
2022-08-25 | $22.37 | $22.46 | $22.33 | $22.45 | $22.45 | 210,267 |
2022-08-24 | $21.88 | $21.97 | $21.85 | $21.91 | $21.91 | 178,059 |
2022-08-23 | $22.07 | $22.13 | $22.03 | $22.05 | $22.05 | 187,782 |
2022-08-22 | $22.16 | $22.18 | $22.07 | $22.09 | $22.09 | 162,850 |
2022-08-19 | $22.44 | $22.49 | $22.42 | $22.46 | $22.46 | 143,439 |
2022-08-18 | $22.63 | $22.70 | $22.63 | $22.68 | $22.68 | 203,666 |
2022-08-17 | $22.65 | $22.71 | $22.63 | $22.65 | $22.65 | 114,491 |
2022-08-16 | $22.76 | $22.77 | $22.70 | $22.75 | $22.75 | 108,749 |
2022-08-15 | $22.63 | $22.64 | $22.56 | $22.60 | $22.60 | 190,472 |
2022-08-12 | $22.69 | $22.80 | $22.66 | $22.79 | $22.79 | 121,992 |
2022-08-11 | $22.77 | $22.84 | $22.68 | $22.68 | $22.68 | 211,186 |
2022-08-10 | $22.61 | $22.65 | $22.56 | $22.64 | $22.64 | 235,609 |
2022-08-09 | $22.57 | $22.61 | $22.50 | $22.52 | $22.52 | 158,846 |
2022-08-08 | $22.53 | $22.60 | $22.52 | $22.56 | $22.56 | 317,423 |
2022-08-05 | $22.45 | $22.61 | $22.41 | $22.59 | $22.59 | 224,722 |
2022-08-04 | $22.66 | $22.76 | $22.66 | $22.73 | $22.73 | 339,963 |
2022-08-03 | $22.42 | $22.54 | $22.41 | $22.54 | $22.54 | 77,729 |
2022-08-02 | $22.55 | $22.66 | $22.49 | $22.52 | $22.52 | 384,455 |
2022-08-01 | $22.57 | $22.73 | $22.52 | $22.66 | $22.66 | 378,095 |
2022-07-29 | $22.42 | $22.61 | $22.35 | $22.59 | $22.59 | 705,779 |
2022-07-28 | $22.39 | $22.51 | $22.35 | $22.51 | $22.51 | 168,285 |
2022-07-27 | $22.11 | $22.24 | $22.09 | $22.22 | $22.22 | 202,873 |
2022-07-26 | $22.03 | $22.07 | $21.90 | $21.91 | $21.91 | 171,592 |
2022-07-25 | $22.12 | $22.25 | $22.12 | $22.18 | $22.18 | 255,797 |
2022-07-22 | $22.02 | $22.07 | $21.99 | $22.03 | $22.03 | 169,161 |
2022-07-21 | $21.76 | $21.81 | $21.71 | $21.79 | $21.79 | 139,580 |
2022-07-20 | $21.55 | $21.61 | $21.51 | $21.61 | $21.61 | 186,960 |
2022-07-19 | $21.50 | $21.59 | $21.50 | $21.57 | $21.57 | 329,174 |
2022-07-18 | $21.49 | $21.51 | $21.38 | $21.42 | $21.42 | 134,253 |
2022-07-15 | $21.37 | $21.42 | $21.31 | $21.39 | $21.39 | 264,263 |
2022-07-14 | $21.32 | $21.34 | $21.17 | $21.33 | $21.33 | 253,931 |
2022-07-13 | $21.14 | $21.30 | $21.14 | $21.27 | $21.27 | 253,883 |
2022-07-12 | $21.51 | $21.60 | $21.49 | $21.55 | $21.55 | 413,203 |
2022-07-11 | $21.51 | $21.51 | $21.39 | $21.50 | $21.50 | 302,452 |
2022-07-08 | $21.60 | $21.65 | $21.54 | $21.64 | $21.64 | 411,902 |
2022-07-07 | $21.51 | $21.64 | $21.51 | $21.62 | $21.62 | 265,316 |
2022-07-06 | $21.51 | $21.53 | $21.42 | $21.51 | $21.51 | 294,914 |
2022-07-05 | $21.72 | $21.72 | $21.63 | $21.69 | $21.69 | 706,388 |
2022-07-01 | $21.93 | $22.05 | $21.92 | $22.03 | $22.03 | 655,393 |
2022-06-30 | $21.86 | $21.96 | $21.81 | $21.95 | $21.95 | 326,860 |
2022-06-29 | $22.09 | $22.09 | $21.96 | $22.00 | $22.00 | 203,982 |
2022-06-28 | $22.07 | $22.12 | $21.96 | $21.96 | $21.96 | 261,545 |
2022-06-27 | $21.91 | $21.91 | $21.75 | $21.81 | $21.81 | 377,351 |
2022-06-24 | $21.79 | $22.01 | $21.79 | $21.99 | $21.99 | 344,398 |
2022-06-23 | $21.70 | $21.75 | $21.63 | $21.73 | $21.73 | 373,459 |
2022-06-22 | $21.75 | $21.80 | $21.70 | $21.76 | $21.76 | 408,136 |
2022-06-21 | $22.06 | $22.16 | $22.06 | $22.13 | $22.13 | 293,875 |
2022-06-17 | $21.97 | $22.00 | $21.87 | $21.89 | $21.89 | 564,744 |
2022-06-16 | $22.17 | $22.24 | $22.12 | $22.17 | $22.17 | 438,642 |
2022-06-15 | $22.09 | $22.16 | $21.97 | $22.08 | $22.08 | 485,995 |
2022-06-14 | $22.33 | $22.33 | $22.18 | $22.22 | $22.22 | 518,466 |
2022-06-13 | $22.07 | $22.09 | $21.94 | $22.01 | $22.01 | 543,698 |
2022-06-10 | $22.57 | $22.58 | $22.44 | $22.49 | $22.49 | 440,146 |
2022-06-09 | $22.90 | $22.90 | $22.71 | $22.75 | $22.75 | 624,099 |
2022-06-08 | $23.64 | $23.64 | $23.48 | $23.50 | $23.03 | 755,286 |
2022-06-07 | $23.62 | $23.65 | $23.57 | $23.61 | $23.14 | 445,842 |
2022-06-06 | $23.82 | $23.91 | $23.72 | $23.73 | $23.25 | 342,904 |
2022-06-03 | $23.75 | $23.80 | $23.60 | $23.62 | $23.15 | 518,870 |
2022-06-02 | $24.03 | $24.05 | $23.90 | $24.02 | $23.54 | 607,751 |
2022-06-01 | $24.19 | $24.19 | $23.99 | $24.02 | $23.54 | 466,609 |
2022-05-31 | $24.22 | $24.27 | $24.15 | $24.17 | $23.69 | 1,038,337 |
2022-05-27 | $24.04 | $24.08 | $23.97 | $24.08 | $23.60 | 476,393 |
2022-05-26 | $23.77 | $24.04 | $23.77 | $24.04 | $23.56 | 589,835 |
2022-05-25 | $23.61 | $23.78 | $23.61 | $23.76 | $23.28 | 378,596 |
2022-05-24 | $23.73 | $23.78 | $23.60 | $23.71 | $23.23 | 598,137 |
2022-05-23 | $23.93 | $24.04 | $23.86 | $23.99 | $23.51 | 440,968 |
2022-05-20 | $23.90 | $23.96 | $23.75 | $23.92 | $23.44 | 629,650 |
2022-05-19 | $23.79 | $24.01 | $23.79 | $23.97 | $23.49 | 651,868 |
2022-05-18 | $23.92 | $23.98 | $23.69 | $23.74 | $23.26 | 834,447 |
2022-05-17 | $24.06 | $24.06 | $23.87 | $23.90 | $23.42 | 477,206 |
2022-05-16 | $23.82 | $23.90 | $23.76 | $23.86 | $23.38 | 337,758 |
2022-05-13 | $23.73 | $23.86 | $23.66 | $23.83 | $23.35 | 495,384 |
2022-05-12 | $23.65 | $23.73 | $23.56 | $23.70 | $23.23 | 528,381 |
2022-05-11 | $24.02 | $24.06 | $23.74 | $23.74 | $23.26 | 1,569,358 |
2022-05-10 | $23.98 | $23.98 | $23.77 | $23.88 | $23.40 | 632,809 |
2022-05-09 | $23.85 | $23.91 | $23.73 | $23.75 | $23.27 | 671,099 |
2022-05-06 | $24.16 | $24.22 | $24.07 | $24.16 | $23.68 | 521,337 |
2022-05-05 | $24.62 | $24.64 | $24.23 | $24.36 | $23.87 | 1,053,505 |
2022-05-04 | $24.74 | $25.09 | $24.64 | $25.09 | $24.59 | 892,654 |
2022-05-03 | $24.74 | $24.76 | $24.65 | $24.70 | $24.21 | 485,943 |
2022-05-02 | $24.70 | $24.78 | $24.58 | $24.67 | $24.18 | 962,586 |
2022-04-29 | $24.82 | $24.94 | $24.78 | $24.81 | $24.31 | 1,016,615 |
2022-04-28 | $24.74 | $24.75 | $24.59 | $24.68 | $24.19 | 1,157,905 |
2022-04-27 | $24.65 | $24.78 | $24.55 | $24.55 | $24.06 | 3,066,267 |
2022-04-26 | $24.82 | $24.85 | $24.60 | $24.60 | $24.11 | 831,385 |
2022-04-25 | $24.75 | $24.87 | $24.64 | $24.85 | $24.35 | 1,197,315 |
2022-04-22 | $25.10 | $25.14 | $24.93 | $24.95 | $24.45 | 1,139,191 |
2022-04-21 | $25.38 | $25.44 | $25.19 | $25.22 | $24.71 | 593,794 |
2022-04-20 | $25.39 | $25.39 | $25.28 | $25.35 | $24.84 | 585,082 |
2022-04-19 | $25.36 | $25.38 | $25.24 | $25.36 | $24.85 | 757,420 |
2022-04-18 | $25.31 | $25.46 | $25.27 | $25.44 | $24.93 | 1,343,277 |
2022-04-14 | $25.65 | $25.65 | $25.52 | $25.55 | $25.04 | 639,344 |
2022-04-13 | $25.61 | $25.76 | $25.61 | $25.74 | $25.22 | 955,112 |
2022-04-12 | $25.77 | $25.79 | $25.62 | $25.63 | $25.12 | 605,855 |
2022-04-11 | $25.76 | $25.86 | $25.75 | $25.80 | $25.28 | 535,861 |
2022-04-08 | $25.95 | $25.95 | $25.72 | $25.76 | $25.24 | 1,020,884 |
2022-04-07 | $25.81 | $25.89 | $25.78 | $25.86 | $25.34 | 704,846 |
2022-04-06 | $25.93 | $25.97 | $25.79 | $25.86 | $25.34 | 303,932 |
2022-04-05 | $25.89 | $25.89 | $25.76 | $25.79 | $25.27 | 520,351 |
2022-04-04 | $25.96 | $25.96 | $25.82 | $25.91 | $25.39 | 285,439 |
2022-04-01 | $25.81 | $25.97 | $25.81 | $25.94 | $25.42 | 458,644 |
2022-03-31 | $25.67 | $25.73 | $25.60 | $25.61 | $25.10 | 541,291 |
2022-03-30 | $25.65 | $25.75 | $25.65 | $25.65 | $25.14 | 761,643 |
2022-03-29 | $25.71 | $25.71 | $25.59 | $25.70 | $25.19 | 603,295 |
2022-03-28 | $25.65 | $25.77 | $25.64 | $25.76 | $25.24 | 318,181 |
2022-03-25 | $25.79 | $25.97 | $25.79 | $25.96 | $25.44 | 309,433 |
2022-03-24 | $25.59 | $25.72 | $25.57 | $25.69 | $25.18 | 362,312 |
2022-03-23 | $25.62 | $25.66 | $25.49 | $25.56 | $25.05 | 567,199 |
2022-03-22 | $25.51 | $25.59 | $25.45 | $25.46 | $24.95 | 331,006 |
2022-03-21 | $25.60 | $25.61 | $25.44 | $25.53 | $25.02 | 390,081 |
2022-03-18 | $25.48 | $25.68 | $25.45 | $25.65 | $25.14 | 615,632 |
2022-03-17 | $25.69 | $25.74 | $25.54 | $25.74 | $25.22 | 554,237 |
2022-03-16 | $25.40 | $25.64 | $25.33 | $25.63 | $25.12 | 1,253,423 |
2022-03-15 | $25.06 | $25.16 | $24.96 | $25.12 | $24.62 | 566,720 |
2022-03-14 | $25.09 | $25.22 | $24.99 | $25.06 | $24.56 | 294,680 |
2022-03-11 | $25.30 | $25.30 | $25.05 | $25.05 | $24.55 | 859,711 |
2022-03-10 | $25.19 | $25.29 | $25.14 | $25.20 | $24.70 | 677,539 |
2022-03-09 | $25.17 | $25.28 | $25.06 | $25.20 | $24.70 | 1,166,282 |
2022-03-08 | $24.75 | $24.84 | $24.60 | $24.76 | $24.26 | 1,321,470 |
2022-03-07 | $25.13 | $25.21 | $24.89 | $24.96 | $24.46 | 1,506,846 |
2022-03-04 | $25.59 | $25.72 | $25.56 | $25.70 | $25.19 | 489,117 |
2022-03-03 | $25.86 | $25.97 | $25.74 | $25.78 | $25.26 | 753,420 |
2022-03-02 | $25.51 | $25.71 | $25.51 | $25.67 | $25.16 | 861,715 |
2022-03-01 | $25.59 | $25.65 | $25.41 | $25.47 | $24.96 | 894,356 |
2022-02-28 | $25.65 | $25.95 | $25.65 | $25.93 | $25.41 | 635,365 |
2022-02-25 | $25.51 | $25.67 | $25.40 | $25.64 | $25.13 | 432,534 |
2022-02-24 | $24.90 | $25.18 | $24.86 | $25.16 | $24.66 | 396,420 |
2022-02-23 | $25.46 | $25.48 | $25.36 | $25.42 | $24.91 | 244,474 |
2022-02-22 | $25.35 | $25.48 | $25.34 | $25.41 | $24.90 | 602,053 |
2022-02-18 | $25.62 | $25.70 | $25.60 | $25.66 | $25.15 | 438,935 |
2022-02-17 | $25.67 | $25.76 | $25.62 | $25.63 | $25.12 | 362,468 |
2022-02-16 | $25.72 | $25.84 | $25.60 | $25.78 | $25.26 | 336,941 |
2022-02-15 | $25.51 | $25.75 | $25.51 | $25.74 | $25.22 | 317,742 |
2022-02-14 | $25.40 | $25.40 | $25.25 | $25.33 | $24.82 | 382,743 |
2022-02-11 | $25.25 | $25.36 | $25.13 | $25.13 | $24.63 | 376,427 |
2022-02-10 | $25.09 | $25.31 | $25.07 | $25.16 | $24.66 | 511,832 |
2022-02-09 | $24.87 | $25.03 | $24.87 | $25.03 | $24.53 | 255,565 |
2022-02-08 | $24.67 | $24.67 | $24.53 | $24.65 | $24.16 | 291,131 |
2022-02-07 | $24.54 | $24.70 | $24.54 | $24.59 | $24.10 | 267,775 |
2022-02-04 | $24.40 | $24.49 | $24.37 | $24.43 | $23.94 | 201,749 |
2022-02-03 | $24.45 | $24.59 | $24.41 | $24.50 | $24.01 | 380,052 |
2022-02-02 | $24.54 | $24.58 | $24.44 | $24.46 | $23.97 | 405,370 |
2022-02-01 | $24.51 | $24.57 | $24.39 | $24.57 | $24.08 | 210,095 |
2022-01-31 | $24.33 | $24.49 | $24.32 | $24.48 | $23.99 | 371,912 |
2022-01-28 | $24.33 | $24.41 | $24.17 | $24.40 | $23.91 | 408,613 |
2022-01-27 | $24.28 | $24.35 | $24.10 | $24.10 | $23.62 | 720,379 |
2022-01-26 | $24.29 | $24.38 | $24.03 | $24.06 | $23.58 | 615,838 |
2022-01-25 | $24.11 | $24.20 | $24.04 | $24.08 | $23.60 | 520,605 |
2022-01-24 | $24.28 | $24.28 | $24.00 | $24.21 | $23.72 | 679,117 |
2022-01-21 | $24.53 | $24.60 | $24.38 | $24.40 | $23.91 | 330,249 |
2022-01-20 | $24.62 | $24.76 | $24.47 | $24.47 | $23.98 | 947,586 |
2022-01-19 | $24.63 | $24.68 | $24.55 | $24.56 | $24.07 | 391,727 |
2022-01-18 | $24.86 | $24.86 | $24.73 | $24.77 | $24.27 | 459,750 |
2022-01-14 | $25.17 | $25.17 | $25.07 | $25.08 | $24.58 | 255,536 |
2022-01-13 | $25.44 | $25.45 | $25.21 | $25.26 | $24.75 | 498,782 |
2022-01-12 | $25.26 | $25.43 | $25.26 | $25.41 | $24.90 | 442,363 |
2022-01-11 | $25.08 | $25.38 | $25.07 | $25.33 | $24.82 | 527,363 |
2022-01-10 | $24.73 | $24.78 | $24.67 | $24.77 | $24.27 | 352,371 |
2022-01-07 | $24.72 | $24.75 | $24.61 | $24.66 | $24.17 | 332,294 |
2022-01-06 | $24.50 | $24.61 | $24.46 | $24.58 | $24.09 | 330,610 |
2022-01-05 | $24.75 | $24.90 | $24.72 | $24.73 | $24.23 | 279,167 |
2022-01-04 | $24.79 | $24.93 | $24.67 | $24.78 | $24.28 | 237,595 |
2022-01-03 | $24.84 | $24.98 | $24.82 | $24.96 | $24.46 | 396,597 |
2021-12-31 | $25.01 | $25.20 | $25.00 | $25.03 | $24.53 | 336,931 |
2021-12-30 | $24.87 | $24.95 | $24.82 | $24.92 | $24.42 | 297,521 |
2021-12-29 | $24.81 | $24.88 | $24.77 | $24.86 | $24.36 | 271,599 |
2021-12-28 | $24.77 | $24.86 | $24.76 | $24.83 | $24.33 | 266,621 |
2021-12-27 | $24.60 | $24.82 | $24.60 | $24.79 | $24.29 | 574,318 |
2021-12-23 | $24.23 | $24.33 | $24.17 | $24.29 | $23.80 | 647,164 |
2021-12-22 | $23.87 | $24.04 | $23.84 | $24.03 | $23.55 | 623,922 |
2021-12-21 | $23.74 | $23.82 | $23.74 | $23.75 | $23.27 | 410,194 |
2021-12-20 | $23.70 | $23.75 | $23.66 | $23.75 | $23.27 | 657,851 |
2021-12-17 | $23.80 | $23.87 | $23.68 | $23.70 | $23.23 | 480,614 |
2021-12-16 | $23.70 | $23.79 | $23.70 | $23.77 | $23.29 | 313,937 |
2021-12-15 | $23.58 | $23.63 | $23.51 | $23.57 | $23.10 | 539,433 |
2021-12-14 | $23.57 | $23.58 | $23.46 | $23.56 | $23.09 | 349,754 |
2021-12-13 | $23.80 | $23.82 | $23.73 | $23.79 | $23.31 | 291,635 |
2021-12-10 | $24.64 | $24.68 | $24.55 | $24.64 | $23.38 | 424,057 |
2021-12-09 | $24.70 | $24.76 | $24.63 | $24.65 | $23.39 | 486,906 |
2021-12-08 | $24.63 | $24.76 | $24.63 | $24.76 | $23.49 | 479,837 |
2021-12-07 | $24.66 | $24.82 | $24.65 | $24.81 | $23.54 | 416,710 |
2021-12-06 | $24.34 | $24.51 | $24.31 | $24.44 | $23.19 | 576,403 |
2021-12-03 | $24.47 | $24.62 | $24.42 | $24.61 | $23.35 | 958,083 |
2021-12-02 | $24.50 | $24.70 | $24.48 | $24.49 | $23.24 | 715,660 |
2021-12-01 | $24.76 | $24.79 | $24.50 | $24.50 | $23.25 | 685,088 |
2021-11-30 | $24.97 | $25.02 | $24.81 | $24.87 | $23.60 | 1,031,950 |
2021-11-29 | $24.70 | $24.76 | $24.58 | $24.69 | $23.43 | 439,374 |
2021-11-26 | $24.70 | $24.70 | $24.41 | $24.46 | $23.21 | 381,847 |
2021-11-24 | $24.96 | $24.99 | $24.89 | $24.93 | $23.65 | 363,671 |
2021-11-23 | $24.99 | $25.07 | $24.98 | $25.02 | $23.74 | 250,553 |
2021-11-22 | $25.22 | $25.22 | $24.99 | $25.00 | $23.72 | 502,135 |
2021-11-19 | $25.24 | $25.25 | $25.15 | $25.16 | $23.87 | 219,402 |
2021-11-18 | $25.25 | $25.28 | $25.15 | $25.23 | $23.94 | 318,562 |
2021-11-17 | $25.35 | $25.44 | $25.27 | $25.32 | $24.02 | 233,087 |
2021-11-16 | $25.39 | $25.47 | $25.32 | $25.46 | $24.16 | 527,275 |
2021-11-15 | $25.52 | $25.52 | $25.42 | $25.42 | $24.12 | 255,663 |
2021-11-12 | $25.56 | $25.63 | $25.55 | $25.59 | $24.28 | 396,853 |
2021-11-11 | $25.32 | $25.43 | $25.32 | $25.42 | $24.12 | 290,823 |
2021-11-10 | $25.41 | $25.45 | $25.33 | $25.37 | $24.07 | 348,957 |
2021-11-09 | $25.55 | $25.55 | $25.41 | $25.45 | $24.15 | 261,220 |
2021-11-08 | $25.70 | $25.75 | $25.66 | $25.71 | $24.39 | 342,291 |
2021-11-05 | $25.58 | $25.64 | $25.55 | $25.62 | $24.31 | 465,617 |
2021-11-04 | $25.68 | $25.68 | $25.54 | $25.63 | $24.32 | 442,442 |
2021-11-03 | $25.68 | $25.68 | $25.55 | $25.61 | $24.30 | 331,179 |
2021-11-02 | $25.81 | $25.81 | $25.72 | $25.80 | $24.48 | 468,540 |
2021-11-01 | $25.65 | $25.70 | $25.58 | $25.68 | $24.36 | 420,770 |
2021-10-29 | $26.20 | $26.27 | $26.13 | $26.24 | $24.90 | 368,599 |
2021-10-28 | $26.25 | $26.33 | $26.20 | $26.31 | $24.96 | 354,569 |
2021-10-27 | $26.53 | $26.54 | $26.42 | $26.47 | $25.11 | 362,616 |
2021-10-26 | $26.59 | $26.62 | $26.49 | $26.54 | $25.18 | 300,630 |
2021-10-25 | $26.66 | $26.70 | $26.59 | $26.68 | $25.31 | 860,566 |
2021-10-22 | $26.65 | $26.69 | $26.55 | $26.56 | $25.20 | 581,996 |
2021-10-21 | $26.67 | $26.75 | $26.60 | $26.70 | $25.33 | 535,453 |
2021-10-20 | $26.95 | $27.02 | $26.88 | $27.01 | $25.63 | 315,790 |
2021-10-19 | $26.94 | $27.00 | $26.87 | $26.96 | $25.58 | 375,740 |
2021-10-18 | $26.78 | $26.94 | $26.78 | $26.83 | $25.46 | 796,421 |
2021-10-15 | $26.70 | $26.86 | $26.70 | $26.77 | $25.40 | 374,030 |
2021-10-14 | $26.72 | $26.77 | $26.62 | $26.77 | $25.40 | 438,045 |
2021-10-13 | $26.72 | $26.83 | $26.72 | $26.80 | $25.43 | 364,928 |
2021-10-12 | $26.47 | $26.55 | $26.44 | $26.50 | $25.14 | 305,967 |
2021-10-11 | $26.26 | $26.37 | $26.24 | $26.25 | $24.91 | 319,721 |
2021-10-08 | $26.09 | $26.23 | $26.04 | $26.23 | $24.89 | 428,963 |
2021-10-07 | $25.89 | $26.09 | $25.86 | $26.02 | $24.69 | 488,909 |
2021-10-06 | $25.78 | $25.93 | $25.74 | $25.89 | $24.56 | 1,078,860 |
2021-10-05 | $25.43 | $25.47 | $25.37 | $25.37 | $24.07 | 314,164 |
2021-10-04 | $25.26 | $25.27 | $25.10 | $25.16 | $23.87 | 303,308 |
2021-10-01 | $25.35 | $25.36 | $25.16 | $25.26 | $23.97 | 399,981 |
2021-09-30 | $25.49 | $25.50 | $25.33 | $25.34 | $24.04 | 677,807 |
2021-09-29 | $25.56 | $25.56 | $25.40 | $25.50 | $24.19 | 414,622 |
2021-09-28 | $25.61 | $25.64 | $25.42 | $25.51 | $24.20 | 317,927 |
2021-09-27 | $25.23 | $25.38 | $25.23 | $25.31 | $24.01 | 383,939 |
2021-09-24 | $25.29 | $25.33 | $25.21 | $25.21 | $23.92 | 349,197 |
2021-09-23 | $25.42 | $25.50 | $25.35 | $25.42 | $24.12 | 301,231 |
2021-09-22 | $25.29 | $25.43 | $25.23 | $25.23 | $23.94 | 622,576 |
2021-09-21 | $25.19 | $25.21 | $25.10 | $25.10 | $23.81 | 269,842 |
2021-09-20 | $25.22 | $25.27 | $25.04 | $25.11 | $23.82 | 381,678 |
2021-09-17 | $25.81 | $25.81 | $25.62 | $25.63 | $24.32 | 293,960 |
2021-09-16 | $25.97 | $25.99 | $25.89 | $25.94 | $24.61 | 207,161 |
2021-09-15 | $25.93 | $26.03 | $25.87 | $26.03 | $24.70 | 218,697 |
2021-09-14 | $26.01 | $26.02 | $25.90 | $25.98 | $24.65 | 381,274 |
2021-09-13 | $26.14 | $26.27 | $26.14 | $26.26 | $24.91 | 393,573 |
2021-09-10 | $26.28 | $26.31 | $26.18 | $26.24 | $24.90 | 325,007 |
2021-09-09 | $26.18 | $26.26 | $26.18 | $26.24 | $24.90 | 215,734 |
2021-09-08 | $26.45 | $26.57 | $26.26 | $26.26 | $24.91 | 339,291 |
2021-09-07 | $26.37 | $26.43 | $26.29 | $26.39 | $25.04 | 160,134 |
2021-09-03 | $26.40 | $26.49 | $26.32 | $26.44 | $25.09 | 312,147 |
2021-09-02 | $26.22 | $26.28 | $26.18 | $26.21 | $24.87 | 241,723 |
2021-09-01 | $26.49 | $26.88 | $26.39 | $26.46 | $25.10 | 454,022 |
2021-08-31 | $26.56 | $26.61 | $26.49 | $26.54 | $25.18 | 380,815 |
2021-08-30 | $26.62 | $26.63 | $26.53 | $26.53 | $25.17 | 365,928 |
2021-08-27 | $26.22 | $26.45 | $26.18 | $26.39 | $25.04 | 400,081 |
2021-08-26 | $25.99 | $26.07 | $25.97 | $26.02 | $24.69 | 402,555 |
2021-08-25 | $25.73 | $25.78 | $25.69 | $25.69 | $24.37 | 301,985 |
2021-08-24 | $25.46 | $25.56 | $25.44 | $25.52 | $24.21 | 247,500 |
2021-08-23 | $24.98 | $25.04 | $24.93 | $25.01 | $23.73 | 341,501 |
2021-08-20 | $24.76 | $24.86 | $24.76 | $24.83 | $23.56 | 237,382 |
2021-08-19 | $24.72 | $24.80 | $24.61 | $24.67 | $23.41 | 404,463 |
2021-08-18 | $24.98 | $25.00 | $24.77 | $24.82 | $23.55 | 463,145 |
2021-08-17 | $24.82 | $25.00 | $24.82 | $25.00 | $23.72 | 476,862 |
2021-08-16 | $24.62 | $24.76 | $24.54 | $24.76 | $23.49 | 531,236 |
2021-08-13 | $24.70 | $24.77 | $24.60 | $24.77 | $23.50 | 315,411 |
2021-08-12 | $24.54 | $24.66 | $24.52 | $24.66 | $23.40 | 344,093 |
2021-08-11 | $24.63 | $24.71 | $24.57 | $24.71 | $23.44 | 214,853 |
2021-08-10 | $24.60 | $24.60 | $24.51 | $24.55 | $23.29 | 135,447 |
2021-08-09 | $24.58 | $24.62 | $24.53 | $24.58 | $23.32 | 302,307 |
2021-08-06 | $24.58 | $24.58 | $24.45 | $24.51 | $23.25 | 233,655 |
2021-08-05 | $24.62 | $24.73 | $24.62 | $24.65 | $23.39 | 236,380 |
2021-08-04 | $24.53 | $24.59 | $24.43 | $24.56 | $23.30 | 349,909 |
2021-08-03 | $24.58 | $24.80 | $24.51 | $24.80 | $23.53 | 304,663 |
2021-08-02 | $24.55 | $24.62 | $24.51 | $24.57 | $23.31 | 403,446 |
2021-07-30 | $24.65 | $24.74 | $24.60 | $24.69 | $23.43 | 454,624 |
2021-07-29 | $24.76 | $24.89 | $24.70 | $24.89 | $23.62 | 891,830 |
2021-07-28 | $24.83 | $24.87 | $24.70 | $24.82 | $23.55 | 344,944 |
2021-07-27 | $24.78 | $24.86 | $24.69 | $24.86 | $23.59 | 413,872 |
2021-07-26 | $24.81 | $24.95 | $24.71 | $24.93 | $23.65 | 682,369 |
2021-07-23 | $24.95 | $24.97 | $24.77 | $24.92 | $23.64 | 531,744 |
2021-07-22 | $25.05 | $25.06 | $24.93 | $25.02 | $23.74 | 133,092 |
2021-07-21 | $24.81 | $25.01 | $24.81 | $25.00 | $23.72 | 244,398 |
2021-07-20 | $24.72 | $24.89 | $24.68 | $24.83 | $23.56 | 145,642 |
2021-07-19 | $24.84 | $24.87 | $24.73 | $24.76 | $23.49 | 419,793 |
2021-07-16 | $25.07 | $25.20 | $24.99 | $25.04 | $23.76 | 161,995 |
2021-07-15 | $25.00 | $25.17 | $25.00 | $25.11 | $23.82 | 159,188 |
2021-07-14 | $24.95 | $24.96 | $24.81 | $24.92 | $23.64 | 152,022 |
2021-07-13 | $24.97 | $25.03 | $24.93 | $24.95 | $23.67 | 117,013 |
2021-07-12 | $24.91 | $24.95 | $24.82 | $24.94 | $23.66 | 139,697 |
2021-07-09 | $25.03 | $25.11 | $25.01 | $25.08 | $23.80 | 148,170 |
2021-07-08 | $24.86 | $24.91 | $24.73 | $24.77 | $23.50 | 236,039 |
2021-07-07 | $25.34 | $25.42 | $25.24 | $25.33 | $24.03 | 215,745 |
2021-07-06 | $25.45 | $25.47 | $25.30 | $25.36 | $24.06 | 273,917 |
2021-07-02 | $25.42 | $25.54 | $25.39 | $25.49 | $24.18 | 164,147 |
2021-07-01 | $25.50 | $25.51 | $25.37 | $25.46 | $24.16 | 205,759 |
2021-06-30 | $25.67 | $25.67 | $25.46 | $25.54 | $24.23 | 328,639 |
2021-06-29 | $25.76 | $25.92 | $25.70 | $25.89 | $24.56 | 770,240 |
2021-06-28 | $25.76 | $25.81 | $25.68 | $25.75 | $24.43 | 266,753 |
2021-06-25 | $25.90 | $26.00 | $25.89 | $26.00 | $24.67 | 168,018 |
2021-06-24 | $25.91 | $25.95 | $25.85 | $25.92 | $24.59 | 208,969 |
2021-06-23 | $26.08 | $26.17 | $26.01 | $26.03 | $24.70 | 170,982 |
2021-06-22 | $26.13 | $26.21 | $26.06 | $26.15 | $24.81 | 144,028 |
2021-06-21 | $26.26 | $26.33 | $26.12 | $26.29 | $24.94 | 342,562 |
2021-06-18 | $26.34 | $26.48 | $26.30 | $26.34 | $24.99 | 383,987 |
2021-06-17 | $26.20 | $26.36 | $26.19 | $26.31 | $24.96 | 387,159 |
2021-06-16 | $26.56 | $26.59 | $26.26 | $26.30 | $24.95 | 242,632 |
2021-06-15 | $26.56 | $26.63 | $26.46 | $26.53 | $25.17 | 138,350 |
2021-06-14 | $26.62 | $26.69 | $26.56 | $26.61 | $25.25 | 224,062 |
2021-06-11 | $26.58 | $26.58 | $26.40 | $26.49 | $25.13 | 200,217 |
2021-06-10 | $26.57 | $26.71 | $26.52 | $26.70 | $25.33 | 176,675 |
2021-06-09 | $27.48 | $27.51 | $27.38 | $27.43 | $25.23 | 173,580 |
2021-06-08 | $27.55 | $27.63 | $27.41 | $27.49 | $25.29 | 252,335 |
2021-06-07 | $27.36 | $27.40 | $27.25 | $27.33 | $25.14 | 163,977 |
2021-06-04 | $27.40 | $27.48 | $27.38 | $27.43 | $25.23 | 101,522 |
2021-06-03 | $27.56 | $27.57 | $27.45 | $27.52 | $25.31 | 185,700 |
2021-06-02 | $27.66 | $27.79 | $27.62 | $27.74 | $25.52 | 201,584 |
2021-06-01 | $27.61 | $27.65 | $27.48 | $27.51 | $25.30 | 509,637 |
2021-05-28 | $27.40 | $27.50 | $27.33 | $27.40 | $25.20 | 328,852 |
2021-05-27 | $27.35 | $27.49 | $27.22 | $27.29 | $25.10 | 298,907 |
2021-05-26 | $27.12 | $27.18 | $27.00 | $27.18 | $25.00 | 263,609 |
2021-05-25 | $26.96 | $27.11 | $26.96 | $27.05 | $24.88 | 315,704 |
2021-05-24 | $26.88 | $26.96 | $26.86 | $26.94 | $24.78 | 289,492 |
2021-05-21 | $26.80 | $26.84 | $26.65 | $26.70 | $24.56 | 274,660 |
2021-05-20 | $27.15 | $27.18 | $27.09 | $27.18 | $25.00 | 112,772 |
2021-05-19 | $27.12 | $27.34 | $27.12 | $27.30 | $25.11 | 300,436 |
2021-05-18 | $27.28 | $27.52 | $27.28 | $27.39 | $25.19 | 126,679 |
2021-05-17 | $27.21 | $27.29 | $27.18 | $27.21 | $25.03 | 106,501 |
2021-05-14 | $27.20 | $27.37 | $27.20 | $27.37 | $25.18 | 191,405 |
2021-05-13 | $26.94 | $27.20 | $26.93 | $27.15 | $24.97 | 345,667 |
2021-05-12 | $27.26 | $27.26 | $26.96 | $26.96 | $24.80 | 384,559 |
2021-05-11 | $27.23 | $27.35 | $27.19 | $27.27 | $25.08 | 294,544 |
2021-05-10 | $27.45 | $27.47 | $27.30 | $27.32 | $25.13 | 268,123 |
2021-05-07 | $27.62 | $27.84 | $27.56 | $27.82 | $25.59 | 257,821 |
2021-05-06 | $27.20 | $27.40 | $27.14 | $27.37 | $25.18 | 209,802 |
2021-05-05 | $27.31 | $27.34 | $27.22 | $27.25 | $25.06 | 357,000 |
2021-05-04 | $27.43 | $27.52 | $27.28 | $27.39 | $25.19 | 238,412 |
2021-05-03 | $27.69 | $27.74 | $27.62 | $27.72 | $25.50 | 381,532 |
2021-04-30 | $27.89 | $27.90 | $27.73 | $27.80 | $25.57 | 352,048 |
2021-04-29 | $28.06 | $28.06 | $27.81 | $27.92 | $25.68 | 257,394 |
2021-04-28 | $27.98 | $28.15 | $27.84 | $28.02 | $25.77 | 243,158 |
2021-04-27 | $27.99 | $28.00 | $27.86 | $27.90 | $25.66 | 109,578 |
2021-04-26 | $28.22 | $28.30 | $28.17 | $28.26 | $25.99 | 306,766 |
2021-04-23 | $27.85 | $27.99 | $27.85 | $27.92 | $25.68 | 149,831 |
2021-04-22 | $27.81 | $27.85 | $27.68 | $27.77 | $25.54 | 217,664 |
2021-04-21 | $27.55 | $27.77 | $27.51 | $27.72 | $25.50 | 191,235 |
2021-04-20 | $27.73 | $27.75 | $27.51 | $27.63 | $25.41 | 415,482 |
2021-04-19 | $27.63 | $27.73 | $27.58 | $27.65 | $25.43 | 219,100 |
2021-04-16 | $27.82 | $27.89 | $27.70 | $27.89 | $25.65 | 322,462 |
2021-04-15 | $27.66 | $27.90 | $27.66 | $27.83 | $25.60 | 263,140 |
2021-04-14 | $27.52 | $27.61 | $27.44 | $27.44 | $25.24 | 312,146 |
2021-04-13 | $27.41 | $27.57 | $27.40 | $27.41 | $25.21 | 284,500 |
2021-04-12 | $27.58 | $27.67 | $27.52 | $27.58 | $25.37 | 367,547 |
2021-04-09 | $27.64 | $27.67 | $27.58 | $27.62 | $25.41 | 302,535 |
2021-04-08 | $27.60 | $27.72 | $27.53 | $27.53 | $25.32 | 375,236 |
2021-04-07 | $27.47 | $27.47 | $27.31 | $27.39 | $25.19 | 388,164 |
2021-04-06 | $27.20 | $27.40 | $27.18 | $27.34 | $25.15 | 291,588 |
2021-04-05 | $27.28 | $27.45 | $27.19 | $27.36 | $25.17 | 250,293 |
2021-04-01 | $27.18 | $27.46 | $27.17 | $27.24 | $25.06 | 257,938 |
2021-03-31 | $27.01 | $27.16 | $26.86 | $27.10 | $24.93 | 345,001 |
2021-03-30 | $27.54 | $27.54 | $27.38 | $27.42 | $25.22 | 156,658 |
2021-03-29 | $27.68 | $27.72 | $27.53 | $27.57 | $25.36 | 401,491 |
2021-03-26 | $27.43 | $27.84 | $27.34 | $27.80 | $25.57 | 351,408 |
2021-03-25 | $27.28 | $27.36 | $27.24 | $27.33 | $25.14 | 289,561 |
2021-03-24 | $27.42 | $27.52 | $27.33 | $27.35 | $25.16 | 328,765 |
2021-03-23 | $27.60 | $27.60 | $27.30 | $27.33 | $25.14 | 198,374 |
2021-03-22 | $27.86 | $28.01 | $27.78 | $27.94 | $25.70 | 200,837 |
2021-03-19 | $27.92 | $28.21 | $27.88 | $28.12 | $25.86 | 397,421 |
2021-03-18 | $27.98 | $28.06 | $27.83 | $27.89 | $25.65 | 407,882 |
2021-03-17 | $27.95 | $28.28 | $27.87 | $28.24 | $25.98 | 357,285 |
2021-03-16 | $28.01 | $28.04 | $27.89 | $28.02 | $25.77 | 247,139 |
2021-03-15 | $27.79 | $27.95 | $27.79 | $27.93 | $25.69 | 263,766 |
2021-03-12 | $27.83 | $27.83 | $27.66 | $27.68 | $25.46 | 385,995 |
2021-03-11 | $28.12 | $28.18 | $27.96 | $28.09 | $25.84 | 657,999 |
2021-03-10 | $28.04 | $28.08 | $27.84 | $27.95 | $25.71 | 948,722 |
2021-03-09 | $27.75 | $28.16 | $27.75 | $27.87 | $25.63 | 463,871 |
2021-03-08 | $27.57 | $27.69 | $27.50 | $27.58 | $25.37 | 657,745 |
2021-03-05 | $27.66 | $27.73 | $27.31 | $27.45 | $25.25 | 1,532,621 |
2021-03-04 | $27.49 | $27.65 | $27.19 | $27.35 | $25.16 | 591,365 |
2021-03-03 | $27.50 | $27.50 | $27.30 | $27.37 | $25.18 | 792,660 |
2021-03-02 | $27.30 | $27.39 | $27.11 | $27.13 | $24.95 | 683,397 |
2021-03-01 | $27.20 | $27.48 | $27.20 | $27.27 | $25.08 | 661,786 |
2021-02-26 | $27.33 | $27.50 | $27.05 | $27.20 | $25.02 | 795,553 |
2021-02-25 | $27.61 | $27.65 | $27.22 | $27.28 | $25.09 | 1,194,707 |
2021-02-24 | $27.26 | $27.55 | $27.14 | $27.52 | $25.31 | 323,179 |
2021-02-23 | $27.39 | $27.58 | $27.27 | $27.53 | $25.32 | 451,429 |
2021-02-22 | $27.46 | $27.67 | $27.38 | $27.47 | $25.27 | 341,915 |
2021-02-19 | $27.69 | $27.80 | $27.59 | $27.61 | $25.40 | 765,637 |
2021-02-18 | $27.57 | $27.65 | $27.44 | $27.58 | $25.37 | 742,089 |
2021-02-17 | $27.92 | $27.97 | $27.80 | $27.88 | $25.64 | 893,880 |
2021-02-16 | $28.07 | $28.20 | $28.05 | $28.13 | $25.87 | 934,573 |
2021-02-12 | $27.94 | $28.05 | $27.88 | $27.99 | $25.75 | 111,103 |
2021-02-11 | $27.92 | $28.16 | $27.92 | $28.02 | $25.77 | 407,643 |
2021-02-10 | $27.81 | $28.00 | $27.81 | $27.95 | $25.71 | 639,373 |
2021-02-09 | $27.58 | $27.81 | $27.58 | $27.77 | $25.54 | 518,671 |
2021-02-08 | $27.38 | $27.50 | $27.28 | $27.46 | $25.26 | 387,501 |
2021-02-05 | $27.45 | $27.62 | $27.38 | $27.54 | $25.33 | 840,827 |
2021-02-04 | $27.60 | $27.62 | $27.32 | $27.60 | $25.39 | 380,806 |
2021-02-03 | $27.54 | $27.70 | $27.54 | $27.61 | $25.40 | 694,915 |
2021-02-02 | $27.66 | $27.72 | $27.47 | $27.49 | $25.29 | 1,092,409 |
2021-02-01 | $27.25 | $27.60 | $27.21 | $27.45 | $25.25 | 929,816 |
2021-01-29 | $27.44 | $27.44 | $26.97 | $27.05 | $24.88 | 820,688 |
2021-01-28 | $27.20 | $27.50 | $27.20 | $27.44 | $25.24 | 632,330 |
2021-01-27 | $27.35 | $27.54 | $27.19 | $27.29 | $25.10 | 544,657 |
2021-01-26 | $27.64 | $27.64 | $27.51 | $27.58 | $25.37 | 286,121 |
2021-01-25 | $27.73 | $27.75 | $27.32 | $27.51 | $25.30 | 616,639 |
2021-01-22 | $27.87 | $28.03 | $27.77 | $27.99 | $25.75 | 374,619 |
2021-01-21 | $28.10 | $28.12 | $27.89 | $27.93 | $25.69 | 445,496 |
2021-01-20 | $28.05 | $28.08 | $27.93 | $28.07 | $25.82 | 408,280 |
2021-01-19 | $28.10 | $28.10 | $27.81 | $27.85 | $25.62 | 829,156 |
2021-01-15 | $28.60 | $28.68 | $28.36 | $28.37 | $26.09 | 303,289 |
2021-01-14 | $28.72 | $28.95 | $28.60 | $28.75 | $26.44 | 1,176,170 |
2021-01-13 | $28.64 | $28.77 | $28.57 | $28.74 | $26.44 | 693,734 |
2021-01-12 | $28.15 | $28.37 | $28.15 | $28.23 | $25.97 | 245,641 |
2021-01-11 | $28.15 | $28.29 | $28.07 | $28.20 | $25.94 | 404,652 |
2021-01-08 | $28.70 | $28.88 | $28.65 | $28.88 | $26.56 | 380,265 |
2021-01-07 | $28.07 | $28.14 | $27.93 | $28.08 | $25.83 | 395,913 |
2021-01-06 | $28.08 | $28.36 | $28.00 | $28.26 | $25.99 | 563,323 |
2021-01-05 | $28.34 | $28.54 | $28.33 | $28.49 | $26.21 | 297,955 |
2021-01-04 | $28.51 | $29.05 | $28.33 | $28.41 | $26.13 | 635,932 |
2020-12-31 | $28.88 | $28.88 | $28.55 | $28.80 | $26.49 | 267,753 |
2020-12-30 | $28.94 | $29.12 | $28.89 | $29.07 | $26.74 | 256,419 |
2020-12-29 | $28.68 | $29.16 | $28.68 | $28.96 | $26.64 | 496,154 |
2020-12-28 | $28.92 | $29.00 | $28.75 | $28.96 | $26.64 | 195,332 |
2020-12-24 | $28.65 | $28.79 | $28.62 | $28.72 | $26.42 | 203,971 |
2020-12-23 | $28.67 | $28.88 | $28.63 | $28.88 | $26.56 | 287,665 |
2020-12-22 | $28.48 | $28.48 | $28.27 | $28.42 | $26.14 | 198,905 |
2020-12-21 | $28.59 | $28.88 | $28.59 | $28.77 | $26.46 | 281,704 |
2020-12-18 | $29.00 | $29.38 | $28.99 | $29.13 | $26.79 | 337,905 |
2020-12-17 | $29.50 | $29.57 | $29.41 | $29.50 | $27.13 | 450,450 |
2020-12-16 | $29.39 | $29.57 | $29.39 | $29.51 | $27.14 | 377,990 |
2020-12-15 | $29.28 | $29.34 | $29.14 | $29.30 | $26.95 | 209,059 |
2020-12-14 | $29.03 | $29.23 | $28.82 | $28.84 | $26.53 | 606,047 |
2020-12-11 | $29.51 | $29.64 | $29.49 | $29.54 | $27.17 | 373,419 |
2020-12-10 | $28.81 | $29.25 | $28.81 | $29.15 | $26.81 | 499,488 |
2020-12-09 | $28.90 | $28.90 | $28.62 | $28.75 | $26.44 | 224,258 |
2020-12-08 | $28.56 | $28.89 | $28.43 | $28.69 | $26.39 | 194,517 |
2020-12-07 | $28.46 | $28.56 | $28.39 | $28.55 | $26.26 | 970,904 |
2020-12-04 | $28.47 | $28.70 | $28.43 | $28.70 | $26.40 | 284,670 |
2020-12-03 | $28.48 | $28.82 | $28.48 | $28.72 | $26.42 | 291,768 |
2020-12-02 | $28.00 | $28.22 | $27.89 | $28.16 | $25.90 | 392,240 |
2020-12-01 | $28.01 | $28.26 | $26.78 | $28.19 | $25.93 | 478,273 |
2020-11-30 | $27.87 | $27.99 | $27.68 | $27.73 | $25.51 | 555,299 |
2020-11-27 | $28.19 | $28.45 | $28.10 | $28.25 | $25.98 | 139,726 |
2020-11-25 | $27.90 | $28.01 | $27.81 | $27.93 | $25.69 | 274,426 |
2020-11-24 | $27.58 | $27.71 | $27.43 | $27.67 | $25.45 | 308,948 |
2020-11-23 | $27.95 | $28.00 | $27.68 | $27.76 | $25.53 | 367,633 |
2020-11-20 | $27.71 | $27.94 | $27.71 | $27.83 | $25.60 | 238,770 |
2020-11-19 | $27.58 | $27.66 | $27.48 | $27.52 | $25.31 | 205,160 |
2020-11-18 | $27.98 | $28.02 | $27.79 | $27.79 | $25.56 | 282,878 |
2020-11-17 | $27.90 | $28.11 | $27.87 | $28.00 | $25.75 | 301,118 |
2020-11-16 | $27.79 | $27.94 | $27.72 | $27.85 | $25.62 | 309,419 |
2020-11-13 | $27.76 | $27.76 | $27.44 | $27.56 | $25.35 | 271,159 |
2020-11-12 | $27.54 | $27.56 | $27.31 | $27.43 | $25.23 | 385,485 |
2020-11-11 | $27.23 | $27.27 | $27.07 | $27.24 | $25.06 | 383,252 |
2020-11-10 | $27.50 | $27.71 | $27.43 | $27.52 | $25.31 | 590,900 |
2020-11-09 | $27.37 | $27.54 | $26.86 | $26.88 | $24.72 | 594,004 |
2020-11-06 | $26.75 | $26.99 | $26.74 | $26.82 | $24.67 | 551,420 |
2020-11-05 | $26.46 | $26.57 | $26.32 | $26.55 | $24.42 | 537,660 |
2020-11-04 | $25.87 | $26.14 | $25.76 | $26.03 | $23.94 | 521,224 |
2020-11-03 | $25.45 | $25.63 | $25.36 | $25.52 | $23.47 | 587,844 |
2020-11-02 | $25.45 | $25.54 | $25.32 | $25.50 | $23.46 | 494,589 |
2020-10-30 | $25.49 | $25.62 | $25.28 | $25.36 | $23.33 | 884,197 |
2020-10-29 | $25.57 | $25.73 | $25.48 | $25.64 | $23.58 | 483,550 |
2020-10-28 | $25.90 | $25.95 | $25.60 | $25.60 | $23.55 | 381,690 |
2020-10-27 | $26.20 | $26.22 | $26.05 | $26.11 | $24.02 | 372,236 |
2020-10-26 | $26.05 | $26.13 | $25.92 | $26.11 | $24.02 | 528,478 |
2020-10-23 | $26.20 | $26.35 | $26.06 | $26.35 | $24.24 | 505,207 |
2020-10-22 | $26.30 | $26.43 | $26.21 | $26.39 | $24.27 | 472,282 |
2020-10-21 | $26.21 | $26.44 | $26.21 | $26.38 | $24.26 | 285,647 |
2020-10-20 | $26.57 | $26.68 | $26.56 | $26.65 | $24.51 | 869,219 |
2020-10-19 | $26.73 | $26.81 | $26.60 | $26.74 | $24.60 | 397,668 |
2020-10-16 | $26.42 | $26.45 | $26.27 | $26.42 | $24.30 | 177,911 |
2020-10-15 | $26.53 | $26.61 | $26.40 | $26.54 | $24.41 | 360,105 |
2020-10-14 | $26.70 | $26.73 | $26.60 | $26.61 | $24.48 | 199,632 |
2020-10-13 | $26.77 | $26.80 | $26.58 | $26.68 | $24.54 | 382,342 |
2020-10-12 | $26.51 | $26.75 | $26.51 | $26.71 | $24.57 | 328,213 |
2020-10-09 | $26.85 | $27.06 | $26.78 | $26.98 | $24.82 | 423,529 |
2020-10-08 | $26.48 | $26.56 | $26.41 | $26.55 | $24.42 | 486,236 |
2020-10-07 | $26.10 | $26.29 | $26.06 | $26.28 | $24.17 | 944,993 |
2020-10-06 | $26.36 | $26.52 | $26.32 | $26.38 | $24.26 | 1,066,820 |
2020-10-05 | $26.49 | $26.67 | $26.47 | $26.65 | $24.51 | 796,739 |
2020-10-02 | $26.00 | $26.28 | $26.00 | $26.21 | $24.11 | 487,545 |
2020-10-01 | $26.03 | $26.19 | $25.94 | $26.17 | $24.07 | 414,101 |
2020-09-30 | $26.18 | $26.32 | $26.15 | $26.19 | $24.09 | 210,533 |
2020-09-29 | $26.01 | $26.22 | $26.01 | $26.15 | $24.05 | 192,438 |
2020-09-28 | $26.22 | $26.32 | $26.00 | $26.11 | $24.02 | 313,746 |
2020-09-25 | $25.78 | $26.03 | $25.77 | $26.03 | $23.94 | 354,145 |
2020-09-24 | $25.62 | $26.00 | $25.62 | $25.87 | $23.80 | 820,871 |
2020-09-23 | $25.68 | $25.68 | $25.35 | $25.36 | $23.33 | 437,047 |
2020-09-22 | $26.10 | $26.10 | $25.76 | $25.99 | $23.91 | 475,662 |
2020-09-21 | $25.76 | $25.99 | $25.64 | $25.98 | $23.90 | 301,292 |
2020-09-18 | $26.21 | $26.21 | $26.07 | $26.12 | $24.03 | 283,653 |
2020-09-17 | $26.05 | $26.23 | $25.82 | $26.21 | $24.11 | 369,639 |
2020-09-16 | $26.58 | $26.65 | $26.40 | $26.40 | $24.28 | 417,141 |
2020-09-15 | $26.47 | $26.58 | $26.41 | $26.52 | $24.39 | 377,182 |
2020-09-14 | $25.90 | $26.14 | $25.90 | $26.12 | $24.03 | 271,265 |
2020-09-11 | $25.58 | $25.73 | $25.53 | $25.59 | $23.54 | 392,569 |
2020-09-10 | $25.33 | $25.37 | $25.07 | $25.07 | $23.06 | 521,415 |
2020-09-09 | $25.63 | $25.71 | $25.47 | $25.67 | $23.61 | 659,301 |
2020-09-08 | $25.78 | $25.92 | $25.68 | $25.69 | $23.63 | 500,392 |
2020-09-04 | $26.07 | $26.31 | $25.84 | $26.09 | $24.00 | 606,650 |
2020-09-03 | $26.25 | $26.25 | $25.84 | $26.00 | $23.91 | 605,890 |
2020-09-02 | $26.78 | $26.78 | $26.51 | $26.69 | $24.55 | 477,114 |
2020-09-01 | $26.54 | $26.65 | $26.47 | $26.54 | $24.41 | 498,784 |
2020-08-31 | $26.49 | $26.60 | $26.24 | $26.53 | $24.40 | 431,600 |
2020-08-28 | $26.78 | $26.78 | $26.61 | $26.76 | $24.61 | 306,726 |
2020-08-27 | $27.10 | $27.10 | $26.67 | $26.81 | $24.66 | 788,277 |
2020-08-26 | $26.97 | $27.07 | $26.91 | $27.00 | $24.83 | 332,581 |
2020-08-25 | $27.08 | $27.15 | $27.02 | $27.08 | $24.91 | 319,164 |
2020-08-24 | $27.32 | $27.37 | $27.17 | $27.23 | $25.05 | 239,841 |
2020-08-21 | $27.28 | $27.40 | $27.22 | $27.35 | $25.16 | 320,300 |
2020-08-20 | $27.05 | $27.28 | $26.96 | $27.24 | $25.06 | 259,148 |
2020-08-19 | $27.45 | $27.52 | $27.24 | $27.25 | $25.06 | 367,064 |
2020-08-18 | $27.27 | $27.47 | $27.15 | $27.37 | $25.18 | 358,210 |
2020-08-17 | $27.18 | $27.33 | $27.12 | $27.27 | $25.08 | 315,724 |
2020-08-14 | $27.11 | $27.40 | $27.11 | $27.30 | $25.11 | 189,221 |
2020-08-13 | $27.31 | $27.41 | $27.23 | $27.38 | $25.18 | 222,157 |
2020-08-12 | $27.01 | $27.22 | $27.01 | $27.15 | $24.97 | 430,902 |
2020-08-11 | $27.14 | $27.20 | $26.95 | $26.98 | $24.82 | 359,230 |
2020-08-10 | $27.25 | $27.36 | $27.07 | $27.25 | $25.06 | 287,831 |
2020-08-07 | $27.43 | $27.55 | $27.28 | $27.41 | $25.21 | 340,262 |
2020-08-06 | $27.55 | $27.75 | $27.48 | $27.74 | $25.52 | 379,486 |
2020-08-05 | $27.31 | $27.60 | $27.31 | $27.57 | $25.36 | 651,362 |
2020-08-04 | $27.12 | $27.30 | $27.05 | $27.30 | $25.11 | 251,537 |
2020-08-03 | $27.18 | $27.18 | $26.95 | $26.98 | $24.82 | 658,765 |
2020-07-31 | $27.50 | $27.58 | $27.07 | $27.31 | $25.12 | 666,070 |
2020-07-30 | $27.64 | $27.64 | $27.33 | $27.52 | $25.31 | 349,308 |
2020-07-29 | $27.63 | $27.91 | $27.63 | $27.78 | $25.55 | 563,159 |
2020-07-28 | $27.55 | $27.62 | $27.40 | $27.41 | $25.21 | 270,506 |
2020-07-27 | $27.39 | $27.49 | $27.26 | $27.40 | $25.20 | 319,277 |
2020-07-24 | $27.09 | $27.29 | $27.08 | $27.23 | $25.05 | 333,418 |
2020-07-23 | $27.38 | $27.47 | $27.24 | $27.34 | $25.15 | 221,218 |
2020-07-22 | $27.23 | $27.35 | $27.13 | $27.19 | $25.01 | 280,056 |
2020-07-21 | $27.19 | $27.40 | $27.14 | $27.22 | $25.04 | 307,287 |
2020-07-20 | $27.12 | $27.26 | $27.06 | $27.26 | $25.07 | 307,478 |
2020-07-17 | $27.25 | $27.32 | $27.10 | $27.27 | $25.08 | 330,675 |
2020-07-16 | $26.63 | $26.83 | $26.52 | $26.81 | $24.66 | 251,295 |
2020-07-15 | $27.09 | $27.19 | $26.91 | $27.06 | $24.89 | 300,351 |
2020-07-14 | $27.03 | $27.40 | $26.84 | $27.30 | $25.11 | 208,415 |
2020-07-13 | $27.32 | $27.61 | $27.24 | $27.25 | $25.06 | 237,746 |
2020-07-10 | $27.15 | $27.24 | $27.08 | $27.21 | $25.03 | 259,011 |
2020-07-09 | $27.00 | $27.01 | $26.77 | $26.95 | $24.79 | 380,924 |
2020-07-08 | $26.90 | $27.07 | $26.79 | $27.03 | $24.86 | 471,202 |
2020-07-07 | $26.50 | $26.71 | $26.48 | $26.50 | $24.37 | 617,063 |
2020-07-06 | $26.84 | $26.95 | $26.81 | $26.94 | $24.78 | 237,466 |
2020-07-02 | $25.92 | $26.20 | $25.92 | $26.11 | $24.02 | 285,538 |
2020-07-01 | $25.46 | $25.82 | $25.46 | $25.71 | $23.65 | 341,867 |
2020-06-30 | $25.30 | $25.34 | $25.01 | $25.21 | $23.19 | 591,558 |
2020-06-29 | $25.20 | $25.37 | $25.10 | $25.33 | $23.30 | 135,427 |
2020-06-26 | $25.13 | $25.13 | $24.87 | $24.94 | $22.94 | 349,908 |
2020-06-25 | $25.20 | $25.42 | $25.20 | $25.41 | $23.37 | 134,429 |
2020-06-24 | $25.47 | $25.49 | $25.18 | $25.24 | $23.22 | 263,962 |
2020-06-23 | $25.44 | $25.69 | $25.44 | $25.52 | $23.47 | 286,891 |
2020-06-22 | $25.42 | $26.55 | $25.37 | $25.59 | $23.54 | 412,497 |
2020-06-19 | $25.68 | $25.71 | $25.33 | $25.38 | $23.34 | 373,130 |
2020-06-18 | $25.46 | $25.58 | $25.41 | $25.48 | $23.44 | 213,198 |
2020-06-17 | $25.74 | $25.95 | $25.72 | $25.78 | $23.71 | 181,937 |
2020-06-16 | $25.94 | $25.99 | $25.41 | $25.60 | $23.55 | 421,771 |
2020-06-15 | $25.42 | $25.62 | $24.24 | $25.60 | $23.55 | 246,556 |
2020-06-12 | $27.00 | $27.13 | $26.47 | $26.68 | $24.03 | 501,818 |
2020-06-11 | $27.13 | $27.14 | $26.51 | $26.52 | $23.89 | 683,925 |
2020-06-10 | $27.51 | $27.88 | $27.41 | $27.86 | $25.09 | 588,198 |
2020-06-09 | $27.16 | $27.60 | $27.16 | $27.48 | $24.75 | 845,779 |
2020-06-08 | $27.26 | $28.41 | $27.26 | $27.56 | $24.82 | 461,205 |
2020-06-05 | $27.27 | $27.55 | $27.25 | $27.25 | $24.54 | 633,063 |
2020-06-04 | $26.96 | $27.10 | $26.84 | $26.94 | $24.26 | 274,354 |
2020-06-03 | $26.85 | $27.29 | $26.83 | $27.08 | $24.39 | 1,224,233 |
2020-06-02 | $26.19 | $26.48 | $26.17 | $26.36 | $23.74 | 480,080 |
2020-06-01 | $25.64 | $26.40 | $25.54 | $25.96 | $23.38 | 456,345 |
2020-05-29 | $25.03 | $25.35 | $24.89 | $25.10 | $22.61 | 540,358 |
2020-05-28 | $24.87 | $25.09 | $24.73 | $24.79 | $22.33 | 336,928 |
2020-05-27 | $24.75 | $24.75 | $24.54 | $24.72 | $22.26 | 222,950 |
2020-05-26 | $24.92 | $25.03 | $24.70 | $24.75 | $22.29 | 529,531 |
2020-05-22 | $24.43 | $24.49 | $24.32 | $24.40 | $21.98 | 286,954 |
2020-05-21 | $24.68 | $24.77 | $24.55 | $24.64 | $22.19 | 351,675 |
2020-05-20 | $24.38 | $24.51 | $24.29 | $24.37 | $21.95 | 217,037 |
2020-05-19 | $24.26 | $24.33 | $24.14 | $24.16 | $21.76 | 463,563 |
2020-05-18 | $23.96 | $24.35 | $23.83 | $24.26 | $21.85 | 425,885 |
2020-05-15 | $23.55 | $23.72 | $23.52 | $23.64 | $21.29 | 217,676 |
2020-05-14 | $23.34 | $23.81 | $23.34 | $23.78 | $21.42 | 625,718 |
2020-05-13 | $23.84 | $23.96 | $23.65 | $23.78 | $21.42 | 225,094 |
2020-05-12 | $23.54 | $23.78 | $23.45 | $23.47 | $21.14 | 318,441 |
2020-05-11 | $23.60 | $23.67 | $23.50 | $23.54 | $21.20 | 444,846 |
2020-05-08 | $23.51 | $23.80 | $23.48 | $23.68 | $21.33 | 325,999 |
2020-05-07 | $23.31 | $23.41 | $23.18 | $23.27 | $20.96 | 261,535 |
2020-05-06 | $23.44 | $23.46 | $23.15 | $23.19 | $20.89 | 226,899 |
2020-05-05 | $23.78 | $23.85 | $23.70 | $23.78 | $21.42 | 539,292 |
2020-05-04 | $23.21 | $23.45 | $23.01 | $23.43 | $21.10 | 342,653 |
2020-05-01 | $23.18 | $23.42 | $22.57 | $23.02 | $20.73 | 270,194 |
2020-04-30 | $23.81 | $23.90 | $23.43 | $23.55 | $21.21 | 396,145 |
2020-04-29 | $23.52 | $23.74 | $23.46 | $23.71 | $21.35 | 226,425 |
2020-04-28 | $23.54 | $23.60 | $23.26 | $23.31 | $20.99 | 304,715 |
2020-04-27 | $23.35 | $23.44 | $23.25 | $23.43 | $21.10 | 162,851 |
2020-04-24 | $23.25 | $23.33 | $23.06 | $23.23 | $20.92 | 178,536 |
2020-04-23 | $23.22 | $23.50 | $22.99 | $23.00 | $20.71 | 338,142 |
2020-04-22 | $23.40 | $23.44 | $23.27 | $23.31 | $20.99 | 221,641 |
2020-04-21 | $22.92 | $23.05 | $22.83 | $22.86 | $20.59 | 287,233 |
2020-04-20 | $23.61 | $23.80 | $23.48 | $23.52 | $21.18 | 392,623 |
2020-04-17 | $23.57 | $23.76 | $23.46 | $23.59 | $21.25 | 308,391 |
2020-04-16 | $23.42 | $23.42 | $23.01 | $23.14 | $20.84 | 464,737 |
2020-04-15 | $23.33 | $23.34 | $23.15 | $23.19 | $20.89 | 156,407 |
2020-04-14 | $23.40 | $23.59 | $23.11 | $23.33 | $21.01 | 228,784 |
2020-04-13 | $23.10 | $23.10 | $22.77 | $23.09 | $20.80 | 227,153 |
2020-04-09 | $23.32 | $23.42 | $23.00 | $23.08 | $20.79 | 378,552 |
2020-04-08 | $23.01 | $23.18 | $22.94 | $23.08 | $20.79 | 323,564 |
2020-04-07 | $23.28 | $23.44 | $22.70 | $22.72 | $20.46 | 293,132 |
2020-04-06 | $22.47 | $22.88 | $22.44 | $22.72 | $20.46 | 370,102 |
2020-04-03 | $22.35 | $22.45 | $21.58 | $21.70 | $19.54 | 858,422 |
2020-04-02 | $22.25 | $22.50 | $22.04 | $22.36 | $20.14 | 418,302 |
2020-04-01 | $22.43 | $22.44 | $22.04 | $22.08 | $19.89 | 393,651 |
2020-03-31 | $22.79 | $23.25 | $22.61 | $23.20 | $20.89 | 336,876 |
2020-03-30 | $22.44 | $22.65 | $22.25 | $22.57 | $20.33 | 210,088 |
2020-03-27 | $22.20 | $22.40 | $21.90 | $22.06 | $19.87 | 416,259 |
2020-03-26 | $22.51 | $23.33 | $22.51 | $23.18 | $20.88 | 507,257 |
2020-03-25 | $22.06 | $22.15 | $21.69 | $21.92 | $19.74 | 435,737 |
2020-03-24 | $21.34 | $21.64 | $21.07 | $21.15 | $19.05 | 629,384 |
2020-03-23 | $20.55 | $20.63 | $20.10 | $20.25 | $18.24 | 467,608 |
2020-03-20 | $20.93 | $21.17 | $20.18 | $20.22 | $18.21 | 535,505 |
2020-03-19 | $19.55 | $19.76 | $19.06 | $19.18 | $17.27 | 951,323 |
2020-03-18 | $20.25 | $20.92 | $19.50 | $19.98 | $17.99 | 519,835 |
2020-03-17 | $20.81 | $21.68 | $20.49 | $21.55 | $19.41 | 715,014 |
2020-03-16 | $20.86 | $21.27 | $19.97 | $20.07 | $18.08 | 930,795 |
2020-03-13 | $23.04 | $23.28 | $21.44 | $22.36 | $20.14 | 965,186 |
2020-03-12 | $23.12 | $23.13 | $21.53 | $21.70 | $19.54 | 793,071 |
2020-03-11 | $24.57 | $24.80 | $24.25 | $24.29 | $21.88 | 652,819 |
2020-03-10 | $24.42 | $24.64 | $24.09 | $24.55 | $22.11 | 722,222 |
2020-03-09 | $23.93 | $24.13 | $23.50 | $23.65 | $21.30 | 1,001,272 |
2020-03-06 | $25.36 | $25.50 | $25.09 | $25.25 | $22.74 | 999,888 |
2020-03-05 | $25.91 | $25.95 | $25.42 | $25.50 | $22.97 | 729,350 |
2020-03-04 | $25.86 | $26.03 | $25.83 | $25.94 | $23.36 | 576,783 |
2020-03-03 | $25.55 | $26.04 | $25.40 | $25.59 | $23.05 | 1,527,760 |
2020-03-02 | $25.00 | $25.71 | $24.95 | $25.70 | $23.15 | 993,202 |
2020-02-28 | $25.00 | $25.49 | $24.70 | $25.47 | $22.94 | 1,505,540 |
2020-02-27 | $25.82 | $25.83 | $25.50 | $25.54 | $23.00 | 1,159,461 |
2020-02-26 | $25.65 | $25.92 | $25.60 | $25.66 | $23.11 | 637,045 |
2020-02-25 | $25.61 | $25.63 | $25.31 | $25.37 | $22.85 | 1,110,934 |
2020-02-24 | $25.27 | $25.35 | $25.16 | $25.18 | $22.68 | 1,797,954 |
2020-02-21 | $26.46 | $26.62 | $26.41 | $26.49 | $23.86 | 329,398 |
2020-02-20 | $26.63 | $26.67 | $26.39 | $26.44 | $23.81 | 501,290 |
2020-02-19 | $26.82 | $26.87 | $26.68 | $26.72 | $24.07 | 296,671 |
2020-02-18 | $26.87 | $26.95 | $26.87 | $26.93 | $24.25 | 338,302 |
2020-02-14 | $27.07 | $27.16 | $26.92 | $27.05 | $24.36 | 284,305 |
2020-02-13 | $26.92 | $27.00 | $26.83 | $26.88 | $24.21 | 338,602 |
2020-02-12 | $27.16 | $27.26 | $27.08 | $27.25 | $24.54 | 242,879 |
2020-02-11 | $27.25 | $27.42 | $27.23 | $27.25 | $24.54 | 430,676 |
2020-02-10 | $26.89 | $27.00 | $26.89 | $26.92 | $24.25 | 536,732 |
2020-02-07 | $27.04 | $27.09 | $26.94 | $26.96 | $24.28 | 759,890 |
2020-02-06 | $27.36 | $27.45 | $27.18 | $27.18 | $24.48 | 1,301,256 |
2020-02-05 | $27.29 | $27.38 | $27.05 | $27.05 | $24.36 | 1,058,407 |
2020-02-04 | $27.20 | $27.32 | $27.10 | $27.10 | $24.41 | 348,832 |
2020-02-03 | $26.85 | $26.92 | $26.76 | $26.79 | $24.13 | 744,742 |
2020-01-31 | $27.09 | $27.12 | $26.68 | $26.83 | $24.16 | 1,004,290 |
2020-01-30 | $27.46 | $27.47 | $27.26 | $27.44 | $24.71 | 793,405 |
2020-01-29 | $27.64 | $27.65 | $27.51 | $27.54 | $24.80 | 424,346 |
2020-01-28 | $27.58 | $27.65 | $27.46 | $27.56 | $24.82 | 777,623 |
2020-01-27 | $27.40 | $27.49 | $27.05 | $27.42 | $24.70 | 826,440 |
2020-01-24 | $28.16 | $28.20 | $27.93 | $28.06 | $25.27 | 337,046 |
2020-01-23 | $28.09 | $28.17 | $27.88 | $28.11 | $25.32 | 558,588 |
2020-01-22 | $28.29 | $28.36 | $28.26 | $28.32 | $25.51 | 295,919 |
2020-01-21 | $28.57 | $28.63 | $28.35 | $28.40 | $25.58 | 599,458 |
2020-01-17 | $28.76 | $28.85 | $28.70 | $28.83 | $25.97 | 365,562 |
2020-01-16 | $28.52 | $28.66 | $28.52 | $28.60 | $25.76 | 423,205 |
2020-01-15 | $28.38 | $28.48 | $28.30 | $28.45 | $25.62 | 462,074 |
2020-01-14 | $28.37 | $28.46 | $28.33 | $28.35 | $25.53 | 330,739 |
2020-01-13 | $28.73 | $28.79 | $28.47 | $28.69 | $25.84 | 265,886 |
2020-01-10 | $28.50 | $28.69 | $28.48 | $28.64 | $25.79 | 516,589 |
2020-01-09 | $28.54 | $28.54 | $28.38 | $28.51 | $25.68 | 358,149 |
2020-01-08 | $28.36 | $28.56 | $28.31 | $28.48 | $25.65 | 459,860 |
2020-01-07 | $28.68 | $28.68 | $28.53 | $28.61 | $25.77 | 359,716 |
2020-01-06 | $28.45 | $28.59 | $28.45 | $28.58 | $25.74 | 288,541 |
2020-01-03 | $28.68 | $28.82 | $28.54 | $28.58 | $25.74 | 362,245 |
2020-01-02 | $28.73 | $28.92 | $28.70 | $28.91 | $26.04 | 341,803 |
2019-12-31 | $28.40 | $28.54 | $28.34 | $28.51 | $25.68 | 259,809 |
2019-12-30 | $28.71 | $28.83 | $28.54 | $28.54 | $25.70 | 615,756 |
2019-12-27 | $28.52 | $28.63 | $28.51 | $28.58 | $25.74 | 212,802 |
2019-12-26 | $28.38 | $28.46 | $28.34 | $28.46 | $25.63 | 89,536 |
2019-12-24 | $28.47 | $28.62 | $28.38 | $28.44 | $25.61 | 295,901 |
2019-12-23 | $28.52 | $28.68 | $28.45 | $28.66 | $25.81 | 1,005,129 |
2019-12-20 | $28.33 | $28.44 | $28.32 | $28.44 | $25.61 | 405,318 |
2019-12-19 | $28.12 | $28.23 | $28.12 | $28.18 | $25.38 | 242,418 |
2019-12-18 | $28.18 | $28.22 | $28.09 | $28.12 | $25.33 | 582,671 |
2019-12-17 | $27.81 | $27.90 | $27.70 | $27.86 | $25.09 | 451,193 |
2019-12-16 | $27.75 | $27.80 | $27.69 | $27.70 | $24.95 | 309,443 |
2019-12-13 | $27.93 | $28.15 | $27.91 | $28.00 | $24.94 | 587,414 |
2019-12-12 | $27.76 | $28.10 | $27.74 | $28.07 | $25.00 | 665,790 |
2019-12-11 | $27.62 | $27.81 | $27.59 | $27.79 | $24.75 | 554,836 |
2019-12-10 | $27.57 | $27.67 | $27.49 | $27.64 | $24.62 | 422,142 |
2019-12-09 | $27.55 | $27.68 | $27.45 | $27.46 | $24.46 | 351,622 |
2019-12-06 | $27.67 | $27.76 | $27.67 | $27.76 | $24.72 | 406,781 |
2019-12-05 | $27.55 | $27.63 | $27.52 | $27.58 | $24.56 | 809,291 |
2019-12-04 | $27.48 | $27.60 | $27.45 | $27.50 | $24.49 | 395,201 |
2019-12-03 | $27.29 | $27.33 | $27.21 | $27.28 | $24.30 | 762,824 |
2019-12-02 | $27.61 | $27.61 | $27.45 | $27.49 | $24.48 | 379,790 |
2019-11-29 | $27.51 | $27.62 | $27.47 | $27.54 | $24.53 | 192,093 |
2019-11-27 | $27.92 | $27.95 | $27.84 | $27.95 | $24.89 | 314,152 |
2019-11-26 | $27.83 | $27.91 | $27.76 | $27.91 | $24.86 | 650,482 |
2019-11-25 | $27.88 | $28.07 | $27.88 | $28.06 | $24.99 | 413,498 |
2019-11-22 | $28.13 | $28.13 | $27.99 | $28.01 | $24.95 | 522,159 |
2019-11-21 | $28.08 | $28.15 | $27.99 | $27.99 | $24.93 | 511,591 |
2019-11-20 | $28.32 | $28.44 | $28.05 | $28.15 | $25.07 | 1,404,136 |
2019-11-19 | $28.53 | $28.57 | $28.38 | $28.42 | $25.31 | 212,332 |
2019-11-18 | $28.45 | $28.54 | $28.39 | $28.54 | $25.42 | 381,337 |
2019-11-15 | $28.39 | $28.49 | $28.36 | $28.43 | $25.32 | 416,015 |
2019-11-14 | $28.41 | $28.56 | $28.31 | $28.39 | $25.29 | 373,227 |
2019-11-13 | $28.35 | $28.44 | $28.27 | $28.36 | $25.26 | 336,893 |
2019-11-12 | $28.70 | $28.74 | $28.60 | $28.62 | $25.49 | 340,611 |
2019-11-11 | $28.56 | $28.74 | $28.56 | $28.73 | $25.59 | 569,568 |
2019-11-08 | $28.78 | $28.84 | $28.68 | $28.82 | $25.67 | 484,830 |
2019-11-07 | $28.88 | $28.93 | $28.82 | $28.89 | $25.73 | 2,146,824 |
2019-11-06 | $28.61 | $28.73 | $28.58 | $28.64 | $25.51 | 375,148 |
2019-11-05 | $28.60 | $28.84 | $28.60 | $28.73 | $25.59 | 380,759 |
2019-11-04 | $28.63 | $28.77 | $28.54 | $28.60 | $25.47 | 480,073 |
2019-11-01 | $28.21 | $28.41 | $28.21 | $28.41 | $25.30 | 552,132 |
2019-10-31 | $28.15 | $28.20 | $28.01 | $28.12 | $25.04 | 563,691 |
2019-10-30 | $27.86 | $28.00 | $27.82 | $28.00 | $24.94 | 280,850 |
2019-10-29 | $27.92 | $27.96 | $27.82 | $27.85 | $24.80 | 276,187 |
2019-10-28 | $27.86 | $28.00 | $27.86 | $27.93 | $24.88 | 638,518 |
2019-10-25 | $27.71 | $27.84 | $27.71 | $27.84 | $24.80 | 220,336 |
2019-10-24 | $27.86 | $27.86 | $27.73 | $27.78 | $24.74 | 416,489 |
2019-10-23 | $27.71 | $27.85 | $27.71 | $27.84 | $24.80 | 717,080 |
2019-10-22 | $27.83 | $27.95 | $27.80 | $27.85 | $24.80 | 461,083 |
2019-10-21 | $27.81 | $27.95 | $27.81 | $27.94 | $24.88 | 573,039 |
2019-10-18 | $27.88 | $27.97 | $27.72 | $27.82 | $24.78 | 573,872 |
2019-10-17 | $27.92 | $27.96 | $27.86 | $27.89 | $24.84 | 474,734 |
2019-10-16 | $27.89 | $27.92 | $27.75 | $27.85 | $24.80 | 474,321 |
2019-10-15 | $27.66 | $27.81 | $27.64 | $27.78 | $24.74 | 458,924 |
2019-10-14 | $27.61 | $27.70 | $27.61 | $27.67 | $24.64 | 368,604 |
2019-10-11 | $27.51 | $27.70 | $27.51 | $27.59 | $24.57 | 867,511 |
2019-10-10 | $27.26 | $27.53 | $27.26 | $27.42 | $24.42 | 659,341 |
2019-10-09 | $27.37 | $27.38 | $27.25 | $27.26 | $24.28 | 942,941 |
2019-10-08 | $27.40 | $27.43 | $27.20 | $27.32 | $24.33 | 1,146,374 |
2019-10-07 | $27.43 | $27.61 | $27.43 | $27.52 | $24.51 | 1,067,575 |
2019-10-04 | $27.52 | $27.59 | $27.46 | $27.54 | $24.53 | 520,678 |
2019-10-03 | $27.46 | $27.67 | $27.38 | $27.67 | $24.64 | 527,677 |
2019-10-02 | $27.60 | $27.64 | $27.35 | $27.64 | $24.62 | 923,379 |
2019-10-01 | $27.87 | $27.92 | $27.79 | $27.84 | $24.80 | 485,874 |
2019-09-30 | $27.77 | $28.01 | $27.71 | $27.85 | $24.80 | 428,502 |
2019-09-27 | $27.86 | $27.93 | $27.62 | $27.66 | $24.63 | 680,122 |
2019-09-26 | $27.88 | $27.94 | $27.74 | $27.89 | $24.84 | 1,103,924 |
2019-09-25 | $27.83 | $27.99 | $27.75 | $27.90 | $24.85 | 499,571 |
2019-09-24 | $28.04 | $28.04 | $27.88 | $27.89 | $24.84 | 825,995 |
2019-09-23 | $27.90 | $28.09 | $27.90 | $28.02 | $24.96 | 332,475 |
2019-09-20 | $28.09 | $28.34 | $27.86 | $27.94 | $24.88 | 439,018 |
2019-09-19 | $28.02 | $28.18 | $27.90 | $28.03 | $24.96 | 276,553 |
2019-09-18 | $28.13 | $28.16 | $27.88 | $28.02 | $24.96 | 420,785 |
2019-09-17 | $28.09 | $28.24 | $28.07 | $28.21 | $25.12 | 305,454 |
2019-09-16 | $28.20 | $28.30 | $28.13 | $28.16 | $25.08 | 471,986 |
2019-09-13 | $28.28 | $28.36 | $28.22 | $28.31 | $25.21 | 304,425 |
2019-09-12 | $28.27 | $28.49 | $28.17 | $28.28 | $25.19 | 540,471 |
2019-09-11 | $28.12 | $28.23 | $28.10 | $28.15 | $25.07 | 383,474 |
2019-09-10 | $28.08 | $28.32 | $28.07 | $28.16 | $25.08 | 852,620 |
2019-09-09 | $28.00 | $28.23 | $28.00 | $28.20 | $25.12 | 541,455 |
2019-09-06 | $28.02 | $28.07 | $27.92 | $27.98 | $24.92 | 691,227 |
2019-09-05 | $28.02 | $28.06 | $27.90 | $27.90 | $24.85 | 397,041 |
2019-09-04 | $27.83 | $28.05 | $27.80 | $27.96 | $24.90 | 853,302 |
2019-09-03 | $27.56 | $27.69 | $27.53 | $27.67 | $24.64 | 574,722 |
2019-08-30 | $28.02 | $28.04 | $27.82 | $27.92 | $24.87 | 304,163 |
2019-08-29 | $27.72 | $27.77 | $27.62 | $27.75 | $24.72 | 276,611 |
2019-08-28 | $27.60 | $27.75 | $27.56 | $27.73 | $24.70 | 499,468 |
2019-08-27 | $27.73 | $27.86 | $27.68 | $27.74 | $24.71 | 542,189 |
2019-08-26 | $27.66 | $27.82 | $27.66 | $27.76 | $24.72 | 464,403 |
2019-08-23 | $27.77 | $27.98 | $27.59 | $27.66 | $24.63 | 1,159,754 |
2019-08-22 | $27.87 | $27.95 | $27.80 | $27.87 | $24.82 | 338,929 |
2019-08-21 | $27.92 | $27.93 | $27.82 | $27.82 | $24.78 | 627,823 |
2019-08-20 | $27.93 | $28.01 | $27.83 | $27.88 | $24.83 | 474,914 |
2019-08-19 | $27.95 | $28.00 | $27.87 | $27.89 | $24.84 | 376,721 |
2019-08-16 | $27.87 | $28.00 | $27.85 | $27.95 | $24.89 | 296,965 |
2019-08-15 | $27.69 | $27.77 | $27.62 | $27.66 | $24.63 | 396,044 |
2019-08-14 | $27.60 | $27.79 | $27.60 | $27.64 | $24.62 | 620,803 |
2019-08-13 | $27.72 | $28.11 | $27.65 | $27.94 | $24.88 | 589,391 |
2019-08-12 | $27.97 | $28.05 | $27.91 | $27.91 | $24.86 | 342,582 |
2019-08-09 | $28.17 | $28.22 | $28.04 | $28.18 | $25.10 | 347,266 |
2019-08-08 | $28.22 | $28.27 | $28.16 | $28.21 | $25.12 | 721,423 |
2019-08-07 | $27.89 | $28.02 | $27.72 | $27.95 | $24.89 | 740,749 |
2019-08-06 | $28.13 | $28.25 | $28.04 | $28.06 | $24.99 | 843,284 |
2019-08-05 | $27.97 | $27.99 | $27.63 | $27.77 | $24.73 | 1,239,902 |
2019-08-02 | $28.52 | $28.68 | $28.28 | $28.33 | $25.23 | 858,467 |
2019-08-01 | $28.86 | $29.08 | $28.57 | $28.65 | $25.52 | 1,501,961 |
2019-07-31 | $28.91 | $29.04 | $28.43 | $28.89 | $25.73 | 1,552,643 |
2019-07-30 | $29.15 | $29.15 | $28.90 | $29.03 | $25.86 | 644,796 |
2019-07-29 | $29.12 | $29.25 | $29.10 | $29.22 | $26.02 | 318,163 |
2019-07-26 | $29.35 | $29.55 | $29.29 | $29.32 | $26.11 | 344,934 |
2019-07-25 | $29.51 | $29.51 | $29.30 | $29.38 | $26.17 | 705,510 |
2019-07-24 | $29.46 | $29.57 | $29.46 | $29.51 | $26.28 | 342,787 |
2019-07-23 | $29.65 | $29.65 | $29.52 | $29.53 | $26.30 | 463,353 |
2019-07-22 | $29.52 | $29.69 | $29.52 | $29.61 | $26.37 | 251,518 |
2019-07-19 | $29.72 | $29.75 | $29.52 | $29.56 | $26.33 | 477,240 |
2019-07-18 | $29.52 | $29.74 | $29.51 | $29.70 | $26.45 | 504,007 |
2019-07-17 | $29.64 | $29.66 | $29.51 | $29.52 | $26.29 | 342,891 |
2019-07-16 | $29.90 | $29.93 | $29.77 | $29.81 | $26.55 | 326,161 |
2019-07-15 | $29.95 | $30.12 | $29.95 | $30.00 | $26.72 | 173,037 |
2019-07-12 | $29.83 | $29.91 | $29.80 | $29.85 | $26.59 | 249,255 |
2019-07-11 | $30.13 | $30.13 | $29.88 | $29.96 | $26.68 | 662,649 |
2019-07-10 | $30.09 | $30.14 | $29.99 | $29.99 | $26.71 | 502,088 |
2019-07-09 | $29.98 | $30.14 | $29.83 | $30.06 | $26.77 | 420,921 |
2019-07-08 | $29.84 | $30.05 | $29.76 | $30.05 | $26.76 | 561,698 |
2019-07-05 | $29.90 | $29.95 | $29.78 | $29.90 | $26.63 | 466,775 |
2019-07-03 | $29.98 | $30.11 | $29.98 | $30.08 | $26.79 | 219,591 |
2019-07-02 | $30.21 | $30.31 | $30.02 | $30.03 | $26.75 | 503,712 |
2019-07-01 | $30.00 | $30.14 | $29.98 | $30.13 | $26.83 | 1,061,986 |
2019-06-28 | $29.83 | $29.86 | $29.73 | $29.73 | $26.48 | 672,465 |
2019-06-27 | $29.69 | $29.87 | $29.69 | $29.80 | $26.54 | 473,326 |
2019-06-26 | $29.70 | $29.85 | $29.69 | $29.71 | $26.46 | 467,785 |
2019-06-25 | $29.65 | $29.76 | $29.61 | $29.70 | $26.45 | 697,736 |
2019-06-24 | $29.68 | $29.77 | $29.61 | $29.69 | $26.44 | 444,036 |
2019-06-21 | $29.86 | $29.87 | $29.75 | $29.76 | $26.51 | 949,315 |
2019-06-20 | $29.81 | $29.98 | $29.75 | $29.85 | $26.59 | 888,483 |
2019-06-19 | $29.39 | $29.62 | $29.20 | $29.46 | $26.24 | 716,265 |
2019-06-18 | $29.01 | $29.32 | $29.01 | $29.27 | $26.07 | 759,536 |
2019-06-17 | $28.72 | $28.86 | $28.65 | $28.81 | $25.66 | 537,018 |
2019-06-14 | $29.31 | $29.33 | $29.21 | $29.24 | $25.58 | 651,997 |
2019-06-13 | $29.49 | $29.55 | $29.31 | $29.44 | $25.76 | 433,534 |
2019-06-12 | $29.69 | $29.70 | $29.52 | $29.60 | $25.90 | 528,805 |
2019-06-11 | $29.65 | $29.84 | $29.65 | $29.73 | $26.01 | 502,860 |
2019-06-10 | $29.70 | $29.77 | $29.63 | $29.67 | $25.96 | 749,422 |
2019-06-07 | $29.77 | $29.93 | $29.64 | $29.69 | $25.98 | 1,635,028 |
2019-06-06 | $29.68 | $29.78 | $29.61 | $29.64 | $25.93 | 772,113 |
2019-06-05 | $29.71 | $29.79 | $29.59 | $29.61 | $25.91 | 861,024 |
2019-06-04 | $29.54 | $29.70 | $29.43 | $29.63 | $25.92 | 1,170,563 |
2019-06-03 | $29.62 | $29.80 | $29.54 | $29.67 | $25.96 | 761,712 |
2019-05-31 | $29.46 | $29.76 | $29.32 | $29.62 | $25.91 | 1,453,948 |
2019-05-30 | $29.25 | $29.37 | $29.18 | $29.27 | $25.61 | 693,635 |
2019-05-29 | $28.66 | $29.04 | $28.65 | $29.03 | $25.40 | 1,475,946 |
2019-05-28 | $28.67 | $28.79 | $28.49 | $28.49 | $24.93 | 902,696 |
2019-05-24 | $28.31 | $28.34 | $28.21 | $28.21 | $24.68 | 452,222 |
2019-05-23 | $28.25 | $28.28 | $28.10 | $28.22 | $24.69 | 782,462 |
2019-05-22 | $28.36 | $28.39 | $28.27 | $28.35 | $24.80 | 595,267 |
2019-05-21 | $28.44 | $28.44 | $28.33 | $28.39 | $24.84 | 796,376 |
2019-05-20 | $28.30 | $28.41 | $28.22 | $28.36 | $24.81 | 541,357 |
2019-05-17 | $28.38 | $28.62 | $28.31 | $28.43 | $24.87 | 629,678 |
2019-05-16 | $28.62 | $28.78 | $28.43 | $28.51 | $24.94 | 842,696 |
2019-05-15 | $28.51 | $28.69 | $28.51 | $28.65 | $25.07 | 472,014 |
2019-05-14 | $28.43 | $28.54 | $28.35 | $28.47 | $24.91 | 1,191,944 |
2019-05-13 | $28.24 | $28.29 | $28.02 | $28.12 | $24.60 | 1,552,956 |
2019-05-10 | $28.76 | $28.76 | $28.43 | $28.74 | $25.15 | 1,612,340 |
2019-05-09 | $28.81 | $28.94 | $28.58 | $28.87 | $25.26 | 1,668,491 |
2019-05-08 | $29.23 | $29.27 | $29.04 | $29.06 | $25.43 | 1,625,549 |
2019-05-07 | $29.42 | $29.42 | $29.01 | $29.11 | $25.47 | 1,306,838 |
2019-05-06 | $29.27 | $29.39 | $29.17 | $29.35 | $25.68 | 781,487 |
2019-05-03 | $29.50 | $29.74 | $29.50 | $29.65 | $25.94 | 639,656 |
2019-05-02 | $29.37 | $29.39 | $29.12 | $29.32 | $25.65 | 536,682 |
2019-05-01 | $29.75 | $29.85 | $29.44 | $29.53 | $25.84 | 713,100 |
2019-04-30 | $29.69 | $29.75 | $29.56 | $29.71 | $25.99 | 356,998 |
2019-04-29 | $29.66 | $29.71 | $29.57 | $29.68 | $25.97 | 556,462 |
2019-04-26 | $29.66 | $29.81 | $29.64 | $29.72 | $26.00 | 342,378 |
2019-04-25 | $29.47 | $29.57 | $29.32 | $29.53 | $25.84 | 961,481 |
2019-04-24 | $29.70 | $29.77 | $29.43 | $29.44 | $25.76 | 575,594 |
2019-04-23 | $29.47 | $29.65 | $29.43 | $29.63 | $25.92 | 651,981 |
2019-04-22 | $29.44 | $29.44 | $29.27 | $29.32 | $25.65 | 519,151 |
2019-04-18 | $29.16 | $29.24 | $29.12 | $29.18 | $25.53 | 545,300 |
2019-04-17 | $29.31 | $29.36 | $29.21 | $29.30 | $25.63 | 636,202 |
2019-04-16 | $29.37 | $29.45 | $29.26 | $29.37 | $25.70 | 560,416 |
2019-04-15 | $29.53 | $29.63 | $29.42 | $29.63 | $25.92 | 507,547 |
2019-04-12 | $29.60 | $29.65 | $29.51 | $29.53 | $25.84 | 472,544 |
2019-04-11 | $29.44 | $29.48 | $29.21 | $29.32 | $25.65 | 655,910 |
2019-04-10 | $29.87 | $29.93 | $29.82 | $29.87 | $26.13 | 324,058 |
2019-04-09 | $30.00 | $30.04 | $29.91 | $29.93 | $26.19 | 545,914 |
2019-04-08 | $29.97 | $30.16 | $29.92 | $30.10 | $26.33 | 652,302 |
2019-04-05 | $29.84 | $30.20 | $29.83 | $30.12 | $26.35 | 2,028,198 |
2019-04-04 | $29.91 | $30.11 | $29.91 | $29.99 | $26.24 | 726,062 |
2019-04-03 | $29.87 | $30.02 | $29.86 | $29.88 | $26.14 | 643,272 |
2019-04-02 | $29.68 | $29.75 | $29.55 | $29.57 | $25.87 | 454,409 |
2019-04-01 | $29.64 | $29.77 | $29.59 | $29.70 | $25.98 | 525,470 |
2019-03-29 | $29.94 | $29.96 | $29.82 | $29.94 | $26.19 | 435,551 |
2019-03-28 | $29.87 | $29.94 | $29.72 | $29.85 | $26.12 | 635,729 |
2019-03-27 | $29.84 | $29.87 | $29.69 | $29.73 | $26.01 | 784,903 |
2019-03-26 | $30.07 | $30.14 | $29.93 | $30.06 | $26.30 | 395,403 |
2019-03-25 | $29.94 | $30.15 | $29.91 | $30.07 | $26.31 | 469,625 |
2019-03-22 | $30.39 | $30.42 | $29.88 | $29.97 | $26.22 | 1,119,841 |
2019-03-21 | $30.60 | $30.68 | $30.53 | $30.68 | $26.84 | 799,932 |
2019-03-20 | $30.82 | $31.07 | $30.62 | $30.90 | $27.03 | 885,324 |
2019-03-19 | $30.81 | $30.91 | $30.74 | $30.83 | $26.97 | 744,248 |
2019-03-18 | $30.73 | $30.93 | $30.73 | $30.90 | $27.03 | 742,474 |
2019-03-15 | $30.35 | $30.62 | $30.35 | $30.58 | $26.75 | 725,643 |
2019-03-14 | $30.25 | $30.31 | $30.10 | $30.26 | $26.47 | 524,971 |
2019-03-13 | $30.37 | $30.46 | $30.34 | $30.38 | $26.58 | 462,964 |
2019-03-12 | $30.27 | $30.41 | $30.23 | $30.33 | $26.54 | 420,911 |
2019-03-11 | $30.14 | $30.29 | $30.10 | $30.29 | $26.50 | 455,513 |
2019-03-08 | $30.22 | $30.23 | $30.07 | $30.18 | $26.40 | 907,855 |
2019-03-07 | $30.52 | $30.52 | $30.21 | $30.23 | $26.45 | 745,610 |
2019-03-06 | $30.50 | $30.59 | $30.44 | $30.51 | $26.69 | 713,474 |
2019-03-05 | $30.39 | $30.64 | $30.36 | $30.61 | $26.78 | 657,043 |
2019-03-04 | $30.42 | $30.51 | $30.19 | $30.38 | $26.58 | 1,026,118 |
2019-03-01 | $30.65 | $30.65 | $30.45 | $30.46 | $26.65 | 1,087,328 |
2019-02-28 | $30.90 | $30.90 | $30.53 | $30.56 | $26.74 | 1,023,689 |
2019-02-27 | $31.13 | $31.13 | $30.93 | $31.00 | $27.12 | 819,182 |
2019-02-26 | $31.22 | $31.42 | $31.18 | $31.29 | $27.38 | 552,392 |
2019-02-25 | $31.19 | $31.46 | $31.19 | $31.34 | $27.42 | 1,161,735 |
2019-02-22 | $31.13 | $31.23 | $31.03 | $31.12 | $27.23 | 527,320 |
2019-02-21 | $31.35 | $31.35 | $31.12 | $31.22 | $27.31 | 566,909 |
2019-02-20 | $31.41 | $31.43 | $31.26 | $31.36 | $27.44 | 913,769 |
2019-02-19 | $30.76 | $31.07 | $30.76 | $30.98 | $27.10 | 685,735 |
2019-02-15 | $30.56 | $30.65 | $30.50 | $30.54 | $26.72 | 705,775 |
2019-02-14 | $30.42 | $30.60 | $30.31 | $30.53 | $26.71 | 1,311,731 |
2019-02-13 | $30.52 | $30.69 | $30.29 | $30.41 | $26.61 | 885,231 |
2019-02-12 | $30.64 | $30.67 | $30.55 | $30.55 | $26.73 | 524,493 |
2019-02-11 | $30.54 | $30.66 | $30.53 | $30.54 | $26.72 | 830,856 |
2019-02-08 | $30.58 | $30.71 | $30.47 | $30.57 | $26.75 | 2,076,565 |
2019-02-07 | $30.85 | $30.85 | $30.50 | $30.73 | $26.89 | 1,438,197 |
2019-02-06 | $31.04 | $31.04 | $30.60 | $30.60 | $26.77 | 1,032,446 |
2019-02-05 | $30.76 | $31.08 | $30.74 | $31.05 | $27.17 | 654,316 |
2019-02-04 | $30.59 | $30.80 | $30.57 | $30.66 | $26.82 | 584,600 |
2019-02-01 | $30.63 | $30.68 | $30.50 | $30.55 | $26.73 | 1,129,882 |
2019-01-31 | $30.50 | $30.76 | $30.43 | $30.76 | $26.91 | 1,854,293 |
2019-01-30 | $30.33 | $30.76 | $30.19 | $30.64 | $26.81 | 1,387,383 |
2019-01-29 | $30.48 | $30.48 | $30.34 | $30.42 | $26.61 | 864,597 |
2019-01-28 | $30.40 | $30.57 | $30.36 | $30.57 | $26.75 | 2,039,377 |
2019-01-25 | $30.57 | $30.73 | $30.52 | $30.64 | $26.81 | 883,716 |
2019-01-24 | $30.20 | $30.40 | $30.20 | $30.36 | $26.56 | 503,020 |
2019-01-23 | $30.29 | $30.29 | $30.09 | $30.21 | $26.43 | 702,250 |
2019-01-22 | $30.40 | $30.43 | $30.12 | $30.19 | $26.41 | 943,200 |
2019-01-18 | $30.43 | $30.61 | $30.43 | $30.52 | $26.70 | 981,611 |
2019-01-17 | $30.15 | $30.57 | $30.15 | $30.43 | $26.62 | 1,374,508 |
2019-01-16 | $30.08 | $30.32 | $30.08 | $30.18 | $26.40 | 1,005,895 |
2019-01-15 | $30.14 | $30.22 | $30.01 | $30.07 | $26.31 | 1,114,285 |
2019-01-14 | $30.09 | $30.29 | $30.05 | $30.15 | $26.38 | 694,289 |
2019-01-11 | $30.25 | $30.37 | $30.12 | $30.24 | $26.46 | 939,728 |
2019-01-10 | $30.05 | $30.46 | $30.05 | $30.44 | $26.63 | 1,080,009 |
2019-01-09 | $29.79 | $30.26 | $29.79 | $30.10 | $26.33 | 1,075,905 |
2019-01-08 | $29.85 | $30.05 | $29.84 | $29.99 | $26.24 | 844,457 |
2019-01-07 | $29.99 | $30.00 | $29.77 | $29.88 | $26.14 | 1,093,089 |
2019-01-04 | $29.64 | $30.16 | $29.55 | $30.06 | $26.30 | 1,115,136 |
2019-01-03 | $29.75 | $29.84 | $29.46 | $29.64 | $25.93 | 1,151,753 |
2019-01-02 | $29.49 | $29.83 | $29.46 | $29.70 | $25.98 | 1,006,039 |
2018-12-31 | $29.93 | $29.98 | $29.68 | $29.77 | $26.05 | 740,027 |
2018-12-28 | $29.72 | $29.98 | $29.66 | $29.88 | $26.14 | 1,356,446 |
2018-12-27 | $29.43 | $29.71 | $29.42 | $29.65 | $25.94 | 1,596,756 |
2018-12-26 | $29.15 | $29.37 | $29.07 | $29.35 | $25.68 | 816,232 |
2018-12-24 | $29.08 | $29.30 | $29.04 | $29.08 | $25.44 | 757,368 |
2018-12-21 | $29.04 | $29.23 | $28.91 | $28.97 | $25.35 | 1,899,576 |
2018-12-20 | $28.86 | $29.03 | $28.61 | $28.85 | $25.24 | 1,388,033 |
2018-12-19 | $28.89 | $29.14 | $28.23 | $28.48 | $24.92 | 2,184,464 |
2018-12-18 | $28.68 | $28.85 | $28.49 | $28.70 | $25.11 | 1,365,120 |
2018-12-17 | $29.36 | $29.41 | $29.11 | $29.19 | $25.09 | 779,928 |
2018-12-14 | $29.51 | $29.76 | $29.51 | $29.58 | $25.43 | 1,067,713 |
2018-12-13 | $29.71 | $29.82 | $29.62 | $29.63 | $25.47 | 1,599,837 |
2018-12-12 | $29.66 | $29.77 | $29.56 | $29.66 | $25.50 | 1,694,020 |
2018-12-11 | $29.48 | $29.51 | $29.12 | $29.24 | $25.14 | 3,397,290 |
2018-12-10 | $29.63 | $29.74 | $29.17 | $29.49 | $25.35 | 3,098,389 |
2018-12-07 | $30.20 | $30.35 | $29.71 | $29.71 | $25.54 | 3,168,216 |
2018-12-06 | $29.99 | $30.24 | $29.74 | $30.20 | $25.96 | 2,969,192 |
2018-12-04 | $30.64 | $30.76 | $30.22 | $30.30 | $26.05 | 1,533,986 |
2018-12-03 | $30.55 | $30.69 | $30.41 | $30.67 | $26.37 | 1,163,910 |
2018-11-30 | $30.20 | $30.25 | $29.95 | $30.06 | $25.84 | 1,273,924 |
2018-11-29 | $30.39 | $30.53 | $30.31 | $30.37 | $26.11 | 941,410 |
2018-11-28 | $30.12 | $30.56 | $29.94 | $30.42 | $26.15 | 1,495,276 |
2018-11-27 | $30.00 | $30.27 | $29.93 | $30.24 | $26.00 | 1,191,863 |
2018-11-26 | $30.30 | $30.44 | $30.29 | $30.42 | $26.15 | 771,288 |
2018-11-23 | $30.23 | $30.30 | $30.12 | $30.13 | $25.90 | 500,335 |
2018-11-21 | $30.32 | $30.59 | $30.26 | $30.46 | $26.19 | 878,708 |
2018-11-20 | $30.15 | $30.24 | $29.89 | $30.00 | $25.79 | 1,447,368 |
2018-11-19 | $30.53 | $30.53 | $30.30 | $30.35 | $26.09 | 828,142 |
2018-11-16 | $30.39 | $30.88 | $30.32 | $30.72 | $26.41 | 1,121,423 |
2018-11-15 | $30.00 | $30.66 | $29.90 | $30.43 | $26.16 | 1,439,391 |
2018-11-14 | $30.18 | $30.25 | $29.80 | $29.97 | $25.77 | 1,417,542 |
2018-11-13 | $29.86 | $30.20 | $29.82 | $30.00 | $25.79 | 1,062,316 |
2018-11-12 | $30.00 | $30.07 | $29.81 | $29.87 | $25.68 | 848,793 |
2018-11-09 | $30.45 | $30.45 | $30.09 | $30.22 | $25.98 | 817,412 |
2018-11-08 | $30.77 | $30.99 | $30.59 | $30.66 | $26.36 | 1,081,045 |
2018-11-07 | $30.89 | $31.13 | $30.89 | $31.09 | $26.73 | 1,187,738 |
2018-11-06 | $30.57 | $30.85 | $30.56 | $30.73 | $26.42 | 620,366 |
2018-11-05 | $30.48 | $30.75 | $30.48 | $30.68 | $26.38 | 1,167,689 |
2018-11-02 | $30.67 | $30.89 | $30.34 | $30.64 | $26.34 | 1,695,738 |
2018-11-01 | $30.37 | $30.75 | $30.26 | $30.73 | $26.42 | 1,233,608 |
2018-10-31 | $30.33 | $30.33 | $30.16 | $30.24 | $26.00 | 1,031,568 |
2018-10-30 | $29.78 | $30.04 | $29.75 | $30.04 | $25.83 | 585,248 |
2018-10-29 | $29.95 | $30.14 | $29.39 | $29.68 | $25.52 | 922,861 |
2018-10-26 | $29.92 | $30.11 | $29.62 | $29.94 | $25.74 | 1,084,978 |
2018-10-25 | $29.89 | $30.34 | $29.87 | $30.06 | $25.84 | 930,257 |
2018-10-24 | $30.22 | $30.23 | $29.76 | $29.80 | $25.62 | 829,468 |
2018-10-23 | $30.08 | $30.46 | $30.03 | $30.37 | $26.11 | 683,039 |
2018-10-22 | $30.68 | $30.70 | $30.41 | $30.54 | $26.26 | 615,351 |
2018-10-19 | $30.74 | $30.97 | $30.67 | $30.74 | $26.43 | 792,427 |
2018-10-18 | $30.85 | $30.93 | $30.44 | $30.58 | $26.29 | 855,286 |
2018-10-17 | $31.04 | $31.06 | $30.85 | $30.93 | $26.59 | 1,133,827 |
2018-10-16 | $31.06 | $31.34 | $31.05 | $31.34 | $26.94 | 746,712 |
2018-10-15 | $30.92 | $31.00 | $30.72 | $30.84 | $26.51 | 589,282 |
2018-10-12 | $30.93 | $31.01 | $30.65 | $30.98 | $26.63 | 1,057,586 |
2018-10-11 | $30.50 | $30.80 | $30.18 | $30.54 | $26.26 | 2,569,612 |
2018-10-10 | $30.82 | $30.88 | $30.31 | $30.36 | $26.10 | 2,320,800 |
2018-10-09 | $31.51 | $31.72 | $31.41 | $31.53 | $27.11 | 805,193 |
2018-10-08 | $31.45 | $31.77 | $31.34 | $31.75 | $27.30 | 747,778 |
2018-10-05 | $31.77 | $31.86 | $31.53 | $31.78 | $27.32 | 1,002,122 |
2018-10-04 | $32.11 | $32.31 | $31.65 | $31.76 | $27.30 | 1,191,938 |
2018-10-03 | $32.43 | $32.48 | $32.05 | $32.09 | $27.59 | 836,268 |
2018-10-02 | $32.41 | $32.62 | $32.36 | $32.50 | $27.94 | 1,147,535 |
2018-10-01 | $32.43 | $32.47 | $32.24 | $32.27 | $27.74 | 330,963 |
2018-09-28 | $32.35 | $32.53 | $32.28 | $32.35 | $27.81 | 713,267 |
2018-09-27 | $32.46 | $32.57 | $32.38 | $32.45 | $27.90 | 698,172 |
2018-09-26 | $32.41 | $32.74 | $32.34 | $32.37 | $27.83 | 1,101,793 |
2018-09-25 | $32.38 | $32.48 | $32.34 | $32.42 | $27.87 | 591,190 |
2018-09-24 | $32.48 | $32.52 | $32.30 | $32.44 | $27.89 | 915,949 |
2018-09-21 | $32.61 | $32.70 | $32.47 | $32.66 | $28.08 | 925,357 |
2018-09-20 | $32.70 | $32.77 | $32.60 | $32.72 | $28.13 | 567,090 |
2018-09-19 | $32.43 | $32.66 | $32.43 | $32.61 | $28.04 | 646,692 |
2018-09-18 | $32.29 | $32.52 | $32.16 | $32.41 | $27.86 | 536,263 |
2018-09-17 | $32.39 | $32.47 | $32.29 | $32.36 | $27.82 | 493,294 |
2018-09-14 | $32.52 | $32.61 | $32.23 | $32.39 | $27.85 | 1,682,319 |
2018-09-13 | $32.28 | $32.51 | $32.13 | $32.31 | $27.78 | 1,217,313 |
2018-09-12 | $31.80 | $32.32 | $31.77 | $32.12 | $27.61 | 1,702,651 |
2018-09-11 | $31.68 | $32.00 | $31.57 | $31.98 | $27.49 | 536,461 |
2018-09-10 | $32.02 | $32.09 | $31.72 | $31.73 | $27.28 | 652,554 |
2018-09-07 | $32.11 | $32.19 | $31.83 | $31.89 | $27.42 | 897,265 |
2018-09-06 | $32.25 | $32.38 | $32.02 | $32.14 | $27.63 | 746,826 |
2018-09-05 | $32.07 | $32.23 | $31.98 | $32.19 | $27.67 | 1,031,078 |
2018-09-04 | $32.25 | $32.38 | $32.16 | $32.34 | $27.80 | 986,839 |
2018-08-31 | $32.43 | $32.67 | $32.24 | $32.51 | $27.95 | 1,039,873 |
2018-08-30 | $32.73 | $32.81 | $32.35 | $32.41 | $27.86 | 974,930 |
2018-08-29 | $32.86 | $33.08 | $32.66 | $33.05 | $28.41 | 543,065 |
2018-08-28 | $33.30 | $33.38 | $33.00 | $33.12 | $28.47 | 670,252 |
2018-08-27 | $32.97 | $33.30 | $32.92 | $33.11 | $28.46 | 737,112 |
2018-08-24 | $32.87 | $33.10 | $32.84 | $33.07 | $28.43 | 648,567 |
2018-08-23 | $32.82 | $32.82 | $32.57 | $32.60 | $28.03 | 637,666 |
2018-08-22 | $32.77 | $33.06 | $32.77 | $32.99 | $28.36 | 599,747 |
2018-08-21 | $32.66 | $32.86 | $32.65 | $32.78 | $28.18 | 901,337 |
2018-08-20 | $32.44 | $32.51 | $32.31 | $32.47 | $27.91 | 495,910 |
2018-08-17 | $32.12 | $32.45 | $32.00 | $32.36 | $27.82 | 647,977 |
2018-08-16 | $32.15 | $32.32 | $32.09 | $32.18 | $27.67 | 826,347 |
2018-08-15 | $32.27 | $32.29 | $31.98 | $32.17 | $27.66 | 1,271,963 |
2018-08-14 | $32.39 | $32.54 | $32.24 | $32.49 | $27.93 | 429,985 |
2018-08-13 | $32.42 | $32.49 | $32.16 | $32.24 | $27.72 | 973,924 |
2018-08-10 | $32.82 | $33.00 | $32.53 | $32.65 | $28.07 | 1,391,338 |
2018-08-09 | $33.11 | $33.26 | $33.11 | $33.15 | $28.50 | 1,083,795 |
2018-08-08 | $32.93 | $33.19 | $32.93 | $33.15 | $28.50 | 2,419,124 |
2018-08-07 | $32.85 | $32.99 | $32.72 | $32.91 | $28.29 | 2,059,667 |
2018-08-06 | $32.48 | $32.66 | $32.40 | $32.54 | $27.97 | 647,895 |
2018-08-03 | $32.60 | $32.74 | $32.47 | $32.64 | $28.06 | 715,925 |
2018-08-02 | $32.44 | $32.65 | $32.27 | $32.60 | $28.03 | 695,811 |
2018-08-01 | $32.69 | $32.97 | $32.60 | $32.75 | $28.16 | 730,913 |
2018-07-31 | $32.74 | $33.09 | $32.74 | $33.04 | $28.40 | 951,306 |
2018-07-30 | $32.53 | $32.66 | $32.53 | $32.58 | $28.01 | 792,892 |
2018-07-27 | $32.47 | $32.60 | $32.33 | $32.52 | $27.96 | 1,023,439 |
2018-07-26 | $32.42 | $32.51 | $32.26 | $32.36 | $27.82 | 882,350 |
2018-07-25 | $32.53 | $32.82 | $32.41 | $32.82 | $28.22 | 1,013,389 |
2018-07-24 | $32.38 | $32.55 | $32.30 | $32.40 | $27.85 | 612,205 |
2018-07-23 | $32.21 | $32.34 | $32.08 | $32.17 | $27.66 | 509,198 |
2018-07-20 | $32.11 | $32.28 | $32.03 | $32.14 | $27.63 | 652,684 |
2018-07-19 | $32.07 | $32.24 | $31.86 | $32.04 | $27.55 | 738,621 |
2018-07-18 | $32.07 | $32.23 | $32.02 | $32.19 | $27.67 | 662,394 |
2018-07-17 | $31.72 | $32.10 | $31.68 | $31.99 | $27.50 | 638,480 |
2018-07-16 | $31.69 | $31.74 | $31.58 | $31.68 | $27.24 | 352,867 |
2018-07-13 | $31.46 | $31.67 | $31.38 | $31.60 | $27.17 | 397,055 |
2018-07-12 | $31.37 | $31.44 | $31.26 | $31.39 | $26.99 | 555,904 |
2018-07-11 | $30.98 | $31.16 | $30.82 | $30.95 | $26.61 | 603,985 |
2018-07-10 | $31.24 | $31.29 | $31.01 | $31.25 | $26.87 | 754,109 |
2018-07-09 | $30.83 | $31.00 | $30.72 | $30.92 | $26.58 | 705,750 |
2018-07-06 | $30.78 | $31.07 | $30.61 | $30.82 | $26.50 | 1,077,143 |
2018-07-05 | $30.98 | $31.24 | $30.82 | $30.85 | $26.52 | 761,120 |
2018-07-03 | $30.89 | $31.04 | $30.66 | $30.68 | $26.38 | 613,865 |
2018-07-02 | $30.98 | $30.98 | $30.70 | $30.89 | $26.56 | 983,869 |
2018-06-29 | $31.04 | $31.21 | $30.97 | $31.18 | $26.81 | 942,922 |
2018-06-28 | $30.59 | $30.77 | $30.47 | $30.74 | $26.43 | 769,601 |
2018-06-27 | $30.79 | $30.96 | $30.46 | $30.52 | $26.24 | 1,119,103 |
2018-06-26 | $30.89 | $30.99 | $30.73 | $30.79 | $26.47 | 497,104 |
2018-06-25 | $31.01 | $31.04 | $30.71 | $30.99 | $26.64 | 1,099,162 |
2018-06-22 | $31.36 | $31.43 | $31.06 | $31.12 | $26.75 | 1,302,941 |
2018-06-21 | $31.24 | $31.33 | $31.04 | $31.06 | $26.70 | 621,713 |
2018-06-20 | $31.53 | $31.68 | $31.44 | $31.59 | $27.16 | 943,090 |
2018-06-19 | $31.80 | $31.80 | $31.53 | $31.74 | $27.29 | 1,183,736 |
2018-06-18 | $32.62 | $32.69 | $32.41 | $32.64 | $27.51 | 1,117,446 |
2018-06-15 | $32.90 | $32.97 | $32.58 | $32.89 | $27.72 | 973,074 |
2018-06-14 | $33.11 | $33.35 | $33.07 | $33.09 | $27.89 | 1,242,420 |
2018-06-13 | $33.03 | $33.28 | $32.85 | $33.01 | $27.82 | 621,613 |
2018-06-12 | $33.19 | $33.21 | $33.03 | $33.15 | $27.94 | 875,530 |
2018-06-11 | $33.54 | $33.64 | $33.40 | $33.50 | $28.24 | 405,724 |
2018-06-08 | $33.52 | $33.67 | $33.43 | $33.57 | $28.29 | 857,597 |
2018-06-07 | $33.84 | $33.86 | $33.33 | $33.50 | $28.24 | 822,522 |
2018-06-06 | $33.41 | $33.68 | $33.26 | $33.68 | $28.39 | 568,061 |
2018-06-05 | $33.01 | $33.06 | $32.86 | $32.91 | $27.74 | 746,241 |
2018-06-04 | $33.11 | $33.27 | $33.03 | $33.06 | $27.86 | 701,490 |
2018-06-01 | $32.86 | $33.15 | $32.86 | $32.98 | $27.80 | 960,899 |
2018-05-31 | $32.46 | $32.76 | $32.33 | $32.66 | $27.53 | 2,079,782 |
2018-05-30 | $32.18 | $32.45 | $32.04 | $32.40 | $27.31 | 1,102,180 |
2018-05-29 | $33.40 | $33.41 | $32.71 | $32.93 | $27.75 | 1,141,734 |
2018-05-25 | $33.64 | $33.95 | $33.64 | $33.92 | $28.59 | 700,967 |
2018-05-24 | $33.32 | $33.41 | $33.00 | $33.39 | $28.14 | 1,106,201 |
2018-05-23 | $33.97 | $34.14 | $33.80 | $34.09 | $28.73 | 888,416 |
2018-05-22 | $34.63 | $34.81 | $34.63 | $34.72 | $29.26 | 689,422 |
2018-05-21 | $34.59 | $34.71 | $34.51 | $34.65 | $29.20 | 462,936 |
2018-05-18 | $34.49 | $34.53 | $34.30 | $34.36 | $28.96 | 821,610 |
2018-05-17 | $34.78 | $34.78 | $34.52 | $34.65 | $29.20 | 989,594 |
2018-05-16 | $34.80 | $35.05 | $34.78 | $34.93 | $29.44 | 1,427,208 |
2018-05-15 | $34.55 | $34.74 | $34.39 | $34.62 | $29.18 | 1,386,094 |
2018-05-14 | $34.92 | $34.94 | $34.42 | $34.60 | $29.16 | 1,898,642 |
2018-05-11 | $33.48 | $33.58 | $32.50 | $32.72 | $27.58 | 1,510,400 |
2018-05-10 | $32.82 | $34.00 | $32.76 | $32.99 | $27.81 | 4,014,806 |
2018-05-09 | $34.52 | $34.58 | $31.21 | $32.42 | $27.32 | 4,399,990 |
2018-05-08 | $34.51 | $34.56 | $34.26 | $34.50 | $29.08 | 833,776 |
2018-05-07 | $34.38 | $34.41 | $34.18 | $34.27 | $28.88 | 784,641 |
2018-05-04 | $34.60 | $34.96 | $34.53 | $34.89 | $29.41 | 776,101 |
2018-05-03 | $34.74 | $34.97 | $34.53 | $34.80 | $29.33 | 1,334,402 |
2018-05-02 | $34.79 | $34.93 | $34.68 | $34.68 | $29.23 | 1,729,956 |
2018-05-01 | $34.99 | $35.02 | $34.36 | $34.73 | $29.27 | 2,355,088 |
2018-04-30 | $35.46 | $35.70 | $35.06 | $35.06 | $29.55 | 736,089 |
2018-04-27 | $35.59 | $35.59 | $35.29 | $35.54 | $29.95 | 476,173 |
2018-04-26 | $35.17 | $35.52 | $35.16 | $35.49 | $29.91 | 637,776 |
2018-04-25 | $35.20 | $35.30 | $34.89 | $35.17 | $29.64 | 1,618,048 |
2018-04-24 | $35.59 | $35.73 | $35.19 | $35.31 | $29.76 | 869,331 |
2018-04-23 | $35.90 | $35.99 | $35.61 | $35.62 | $30.02 | 1,425,215 |
2018-04-20 | $36.22 | $36.33 | $35.72 | $35.85 | $30.22 | 1,713,786 |
2018-04-19 | $36.53 | $36.56 | $36.30 | $36.35 | $30.64 | 799,063 |
2018-04-18 | $36.29 | $36.41 | $36.12 | $36.33 | $30.62 | 818,113 |
2018-04-17 | $36.25 | $36.38 | $36.16 | $36.30 | $30.60 | 857,982 |
2018-04-16 | $36.25 | $36.38 | $36.16 | $36.30 | $30.60 | 743,100 |
2018-04-13 | $36.30 | $36.53 | $35.98 | $36.09 | $30.42 | 713,843 |
2018-04-12 | $36.31 | $36.48 | $36.26 | $36.37 | $30.65 | 697,192 |
2018-04-11 | $36.17 | $36.48 | $36.03 | $36.47 | $30.74 | 1,046,610 |
2018-04-10 | $35.88 | $36.22 | $35.85 | $36.18 | $30.49 | 1,028,478 |
2018-04-09 | $35.58 | $35.78 | $35.46 | $35.59 | $30.00 | 709,218 |
2018-04-06 | $35.55 | $35.70 | $35.21 | $35.31 | $29.76 | 636,491 |
2018-04-05 | $35.65 | $35.74 | $35.52 | $35.69 | $30.08 | 1,005,205 |
2018-04-04 | $35.09 | $35.78 | $35.00 | $35.74 | $30.12 | 1,032,298 |
2018-04-03 | $35.74 | $36.03 | $35.74 | $36.00 | $30.34 | 1,413,366 |
2018-04-02 | $36.06 | $36.19 | $35.59 | $35.78 | $30.16 | 1,289,596 |
2018-03-29 | $35.79 | $36.24 | $35.79 | $36.14 | $30.46 | 1,393,597 |
2018-03-28 | $35.80 | $35.88 | $35.59 | $35.71 | $30.10 | 793,972 |
2018-03-27 | $35.73 | $35.82 | $35.41 | $35.50 | $29.92 | 1,432,100 |
2018-03-26 | $35.45 | $35.60 | $35.13 | $35.57 | $29.98 | 1,181,644 |
2018-03-23 | $35.46 | $35.65 | $35.01 | $35.03 | $29.52 | 1,000,077 |
2018-03-22 | $35.48 | $35.66 | $35.23 | $35.26 | $29.72 | 1,012,440 |
2018-03-21 | $35.38 | $35.65 | $35.28 | $35.57 | $29.98 | 592,533 |
2018-03-20 | $35.19 | $35.26 | $35.06 | $35.19 | $29.66 | 623,628 |
2018-03-19 | $35.13 | $35.21 | $34.88 | $35.01 | $29.51 | 635,655 |
2018-03-16 | $35.12 | $35.25 | $35.04 | $35.09 | $29.58 | 761,634 |
2018-03-15 | $35.25 | $35.25 | $35.00 | $35.10 | $29.58 | 890,366 |
2018-03-14 | $35.54 | $35.74 | $35.24 | $35.33 | $29.78 | 697,705 |
2018-03-13 | $35.67 | $35.80 | $35.33 | $35.40 | $29.84 | 769,311 |
2018-03-12 | $35.51 | $35.63 | $35.34 | $35.48 | $29.90 | 929,995 |
2018-03-09 | $35.03 | $35.42 | $34.96 | $35.41 | $29.84 | 816,328 |
2018-03-08 | $34.82 | $34.90 | $34.74 | $34.84 | $29.36 | 533,656 |
2018-03-07 | $34.96 | $35.09 | $34.81 | $35.06 | $29.55 | 575,044 |
2018-03-06 | $35.28 | $35.37 | $35.04 | $35.17 | $29.64 | 592,820 |
2018-03-05 | $34.90 | $35.25 | $34.76 | $35.15 | $29.63 | 956,105 |
2018-03-02 | $35.01 | $35.21 | $34.70 | $35.13 | $29.61 | 1,225,191 |
2018-03-01 | $35.10 | $35.32 | $34.71 | $34.83 | $29.36 | 1,186,706 |
2018-02-28 | $35.25 | $35.39 | $34.96 | $34.98 | $29.48 | 669,004 |
2018-02-27 | $35.60 | $35.72 | $35.16 | $35.16 | $29.63 | 939,613 |
2018-02-26 | $35.53 | $35.69 | $35.32 | $35.69 | $30.08 | 624,382 |
2018-02-23 | $35.41 | $35.61 | $35.33 | $35.59 | $30.00 | 602,248 |
2018-02-22 | $35.44 | $35.67 | $35.36 | $35.42 | $29.85 | 908,091 |
2018-02-21 | $35.35 | $35.58 | $35.10 | $35.14 | $29.62 | 1,422,597 |
2018-02-20 | $35.42 | $35.61 | $35.28 | $35.45 | $29.88 | 1,412,554 |
2018-02-16 | $35.42 | $35.78 | $35.29 | $35.57 | $29.98 | 1,013,910 |
2018-02-15 | $35.31 | $35.50 | $35.02 | $35.44 | $29.87 | 637,882 |
2018-02-14 | $34.47 | $35.17 | $34.47 | $35.12 | $29.60 | 1,015,754 |
2018-02-13 | $34.52 | $34.68 | $34.45 | $34.62 | $29.18 | 582,908 |
2018-02-12 | $34.33 | $34.80 | $34.25 | $34.54 | $29.11 | 1,447,863 |
2018-02-09 | $34.10 | $34.26 | $33.37 | $34.02 | $28.67 | 2,118,175 |
2018-02-08 | $34.79 | $34.80 | $33.75 | $33.77 | $28.46 | 1,913,992 |
2018-02-07 | $35.08 | $35.49 | $34.59 | $34.59 | $29.15 | 2,362,109 |
2018-02-06 | $34.10 | $35.25 | $34.02 | $35.11 | $29.59 | 1,921,012 |
2018-02-05 | $35.20 | $35.48 | $34.46 | $34.51 | $29.09 | 2,332,167 |
2018-02-02 | $35.74 | $35.85 | $35.26 | $35.27 | $29.73 | 1,548,528 |
2018-02-01 | $35.65 | $35.78 | $35.49 | $35.56 | $29.97 | 1,423,657 |
2018-01-31 | $35.79 | $35.93 | $35.53 | $35.61 | $30.01 | 1,074,850 |
2018-01-30 | $35.79 | $35.82 | $35.56 | $35.56 | $29.97 | 1,162,983 |
2018-01-29 | $36.07 | $36.07 | $35.95 | $35.97 | $30.32 | 983,020 |
2018-01-26 | $35.96 | $36.08 | $35.80 | $36.06 | $30.39 | 579,627 |
2018-01-25 | $35.78 | $36.00 | $35.67 | $35.72 | $30.11 | 1,144,546 |
2018-01-24 | $35.47 | $35.60 | $35.39 | $35.55 | $29.96 | 943,263 |
2018-01-23 | $35.16 | $35.23 | $35.09 | $35.22 | $29.68 | 708,076 |
2018-01-22 | $34.98 | $35.16 | $34.98 | $35.16 | $29.63 | 678,512 |
2018-01-19 | $34.89 | $35.02 | $34.84 | $35.01 | $29.51 | 557,562 |
2018-01-18 | $34.54 | $34.64 | $34.53 | $34.61 | $29.17 | 567,007 |
2018-01-17 | $34.71 | $34.82 | $34.64 | $34.71 | $29.25 | 806,719 |
2018-01-16 | $34.69 | $34.72 | $34.44 | $34.49 | $29.07 | 961,166 |
2018-01-12 | $34.43 | $34.65 | $34.36 | $34.64 | $29.20 | 796,362 |
2018-01-11 | $34.27 | $34.43 | $34.27 | $34.41 | $29.00 | 581,336 |
2018-01-10 | $34.21 | $34.30 | $34.12 | $34.20 | $28.83 | 496,585 |
2018-01-09 | $34.29 | $34.36 | $34.13 | $34.26 | $28.88 | 1,402,740 |
2018-01-08 | $34.38 | $34.69 | $34.38 | $34.58 | $29.15 | 2,221,228 |
2018-01-05 | $34.21 | $34.40 | $34.10 | $34.35 | $28.95 | 1,280,512 |
2018-01-04 | $33.74 | $33.92 | $33.74 | $33.87 | $28.55 | 844,759 |
2018-01-03 | $33.39 | $33.63 | $33.34 | $33.58 | $28.30 | 1,260,954 |
2018-01-02 | $33.28 | $33.29 | $33.03 | $33.26 | $28.03 | 956,517 |
2017-12-29 | $33.12 | $33.22 | $32.95 | $32.97 | $27.79 | 579,955 |
2017-12-28 | $32.72 | $32.87 | $32.71 | $32.77 | $27.62 | 492,309 |
2017-12-27 | $32.47 | $32.60 | $32.46 | $32.54 | $27.43 | 208,275 |
2017-12-26 | $32.28 | $32.38 | $32.21 | $32.36 | $27.27 | 303,386 |
2017-12-22 | $32.24 | $32.29 | $32.03 | $32.28 | $27.21 | 434,314 |
2017-12-21 | $32.12 | $32.25 | $32.12 | $32.15 | $27.10 | 371,940 |
2017-12-20 | $32.10 | $32.15 | $31.99 | $32.04 | $27.00 | 271,103 |
2017-12-19 | $31.95 | $32.03 | $31.72 | $31.78 | $26.79 | 602,708 |
2017-12-18 | $33.48 | $33.62 | $33.44 | $33.55 | $27.01 | 382,898 |
2017-12-15 | $33.59 | $33.78 | $33.49 | $33.59 | $27.04 | 750,299 |
2017-12-14 | $33.54 | $33.66 | $33.50 | $33.51 | $26.98 | 538,133 |
2017-12-13 | $33.20 | $33.60 | $33.20 | $33.37 | $26.87 | 873,986 |
2017-12-12 | $33.04 | $33.09 | $33.01 | $33.02 | $26.58 | 431,410 |
2017-12-11 | $32.92 | $33.02 | $32.85 | $32.97 | $26.54 | 247,445 |
2017-12-08 | $32.80 | $32.94 | $32.78 | $32.90 | $26.49 | 356,869 |
2017-12-07 | $32.73 | $32.88 | $32.59 | $32.86 | $26.45 | 577,887 |
2017-12-06 | $32.79 | $32.85 | $32.72 | $32.75 | $26.37 | 1,029,788 |
2017-12-05 | $32.95 | $33.17 | $32.94 | $33.07 | $26.62 | 758,060 |
2017-12-04 | $32.85 | $32.92 | $32.65 | $32.65 | $26.29 | 531,362 |
2017-12-01 | $32.77 | $32.85 | $32.45 | $32.61 | $26.25 | 993,213 |
2017-11-30 | $32.83 | $32.91 | $32.75 | $32.76 | $26.37 | 1,123,678 |
2017-11-29 | $32.81 | $32.85 | $32.52 | $32.57 | $26.22 | 927,851 |
2017-11-28 | $32.59 | $32.66 | $32.54 | $32.64 | $26.28 | 254,189 |
2017-11-27 | $32.64 | $32.68 | $32.52 | $32.52 | $26.18 | 311,260 |
2017-11-24 | $32.65 | $32.65 | $32.50 | $32.61 | $26.25 | 164,952 |
2017-11-22 | $32.69 | $32.85 | $32.69 | $32.77 | $26.38 | 322,990 |
2017-11-21 | $32.40 | $32.60 | $32.40 | $32.50 | $26.17 | 514,842 |
2017-11-20 | $32.20 | $32.45 | $32.18 | $32.41 | $26.09 | 853,779 |
2017-11-17 | $32.17 | $32.30 | $32.17 | $32.24 | $25.96 | 499,911 |
2017-11-16 | $31.98 | $32.25 | $31.93 | $32.25 | $25.96 | 605,842 |
2017-11-15 | $32.02 | $32.04 | $31.93 | $31.93 | $25.71 | 383,813 |
2017-11-14 | $32.08 | $32.08 | $31.97 | $32.01 | $25.77 | 589,476 |
2017-11-13 | $32.19 | $32.24 | $32.08 | $32.23 | $25.95 | 436,720 |
2017-11-10 | $32.27 | $32.30 | $32.16 | $32.19 | $25.92 | 436,612 |
2017-11-09 | $32.23 | $32.36 | $32.13 | $32.22 | $25.94 | 784,617 |
2017-11-08 | $31.98 | $32.11 | $31.93 | $32.01 | $25.77 | 498,387 |
2017-11-07 | $32.13 | $32.15 | $31.97 | $32.00 | $25.76 | 628,319 |
2017-11-06 | $31.92 | $32.05 | $31.92 | $32.01 | $25.77 | 246,663 |
2017-11-03 | $31.98 | $31.98 | $31.77 | $31.90 | $25.68 | 361,081 |
2017-11-02 | $32.00 | $32.02 | $31.92 | $32.01 | $25.77 | 336,173 |
2017-11-01 | $32.05 | $32.21 | $31.99 | $32.06 | $25.81 | 561,854 |
2017-10-31 | $32.15 | $32.17 | $32.07 | $32.16 | $25.89 | 345,521 |
2017-10-30 | $32.17 | $32.23 | $32.08 | $32.11 | $25.85 | 248,945 |
2017-10-27 | $31.98 | $32.22 | $31.87 | $32.16 | $25.89 | 439,290 |
2017-10-26 | $31.80 | $31.99 | $31.76 | $31.77 | $25.58 | 306,022 |
2017-10-25 | $31.91 | $31.97 | $31.70 | $31.85 | $25.64 | 492,327 |
2017-10-24 | $31.97 | $31.97 | $31.86 | $31.88 | $25.67 | 259,179 |
2017-10-23 | $32.06 | $32.15 | $31.94 | $31.98 | $25.75 | 281,176 |
2017-10-20 | $32.18 | $32.20 | $32.07 | $32.14 | $25.88 | 213,729 |
2017-10-19 | $32.13 | $32.16 | $32.04 | $32.13 | $25.87 | 562,047 |
2017-10-18 | $32.31 | $32.40 | $32.25 | $32.28 | $25.99 | 471,694 |
2017-10-17 | $32.34 | $32.37 | $32.18 | $32.24 | $25.96 | 404,784 |
2017-10-16 | $32.43 | $32.50 | $32.39 | $32.42 | $26.10 | 144,009 |
2017-10-13 | $32.35 | $32.54 | $32.35 | $32.48 | $26.15 | 353,209 |
2017-10-12 | $32.38 | $32.40 | $32.30 | $32.32 | $26.02 | 412,605 |
2017-10-11 | $32.41 | $32.49 | $32.35 | $32.48 | $26.15 | 527,588 |
2017-10-10 | $32.43 | $32.54 | $32.42 | $32.52 | $26.18 | 527,278 |
2017-10-09 | $32.32 | $32.36 | $32.25 | $32.34 | $26.04 | 178,025 |
2017-10-06 | $32.21 | $32.36 | $32.10 | $32.22 | $25.94 | 310,642 |
2017-10-05 | $32.27 | $32.42 | $32.23 | $32.37 | $26.06 | 389,771 |
2017-10-04 | $32.28 | $32.35 | $32.20 | $32.32 | $26.02 | 756,766 |
2017-10-03 | $32.23 | $32.35 | $32.13 | $32.30 | $26.00 | 334,813 |
2017-10-02 | $32.16 | $32.27 | $32.13 | $32.14 | $25.88 | 551,709 |
2017-09-29 | $32.27 | $32.45 | $32.25 | $32.39 | $26.08 | 764,115 |
2017-09-28 | $32.06 | $32.22 | $31.98 | $32.18 | $25.91 | 524,539 |
2017-09-27 | $32.35 | $32.37 | $32.12 | $32.29 | $26.00 | 450,500 |
2017-09-26 | $32.40 | $32.54 | $32.35 | $32.43 | $26.11 | 299,619 |
2017-09-25 | $32.61 | $32.63 | $32.40 | $32.50 | $26.17 | 456,170 |
2017-09-22 | $32.64 | $32.65 | $32.56 | $32.63 | $26.27 | 389,955 |
2017-09-21 | $32.68 | $32.72 | $32.54 | $32.67 | $26.30 | 267,749 |
2017-09-20 | $32.79 | $32.85 | $32.43 | $32.68 | $26.31 | 517,985 |
2017-09-19 | $32.80 | $32.86 | $32.67 | $32.81 | $26.41 | 663,317 |
2017-09-18 | $32.93 | $32.98 | $32.84 | $32.88 | $26.47 | 517,313 |
2017-09-15 | $32.86 | $32.99 | $32.83 | $32.98 | $26.55 | 269,047 |
2017-09-14 | $32.63 | $32.68 | $32.55 | $32.68 | $26.31 | 255,862 |
2017-09-13 | $32.90 | $32.95 | $32.81 | $32.84 | $26.44 | 361,187 |
2017-09-12 | $32.96 | $32.99 | $32.87 | $32.92 | $26.50 | 272,147 |
2017-09-11 | $32.81 | $32.99 | $32.81 | $32.96 | $26.54 | 295,562 |
2017-09-08 | $32.85 | $32.90 | $32.64 | $32.65 | $26.29 | 463,166 |
2017-09-07 | $32.80 | $32.92 | $32.58 | $32.81 | $26.41 | 540,328 |
2017-09-06 | $32.34 | $32.48 | $32.26 | $32.42 | $26.10 | 324,915 |
2017-09-05 | $32.02 | $32.09 | $31.85 | $31.97 | $25.74 | 500,218 |
2017-09-01 | $32.00 | $32.15 | $31.97 | $32.14 | $25.88 | 337,020 |
2017-08-31 | $31.92 | $32.04 | $31.84 | $31.94 | $25.71 | 382,023 |
2017-08-30 | $31.99 | $32.01 | $31.85 | $31.92 | $25.70 | 210,282 |
2017-08-29 | $31.90 | $32.04 | $31.89 | $32.01 | $25.77 | 329,734 |
2017-08-28 | $32.05 | $32.12 | $31.99 | $32.07 | $25.82 | 222,311 |
2017-08-25 | $32.02 | $32.21 | $31.98 | $32.04 | $25.79 | 794,347 |
2017-08-24 | $32.02 | $32.15 | $32.02 | $32.10 | $25.84 | 419,769 |
2017-08-23 | $31.92 | $32.09 | $31.89 | $32.06 | $25.81 | 210,836 |
2017-08-22 | $31.97 | $32.10 | $31.89 | $32.05 | $25.80 | 350,854 |
2017-08-21 | $31.91 | $31.96 | $31.81 | $31.88 | $25.67 | 385,398 |
2017-08-18 | $31.81 | $31.98 | $31.71 | $31.91 | $25.69 | 599,972 |
2017-08-17 | $31.82 | $31.85 | $31.56 | $31.57 | $25.42 | 384,139 |
2017-08-16 | $31.77 | $31.89 | $31.75 | $31.88 | $25.67 | 249,781 |
2017-08-15 | $31.85 | $31.85 | $31.69 | $31.70 | $25.52 | 345,571 |
2017-08-14 | $31.82 | $31.91 | $31.71 | $31.83 | $25.63 | 494,723 |
2017-08-11 | $31.63 | $31.85 | $31.46 | $31.70 | $25.52 | 669,000 |
2017-08-10 | $31.89 | $31.89 | $31.50 | $31.53 | $25.38 | 913,389 |
2017-08-09 | $31.93 | $32.00 | $31.80 | $31.92 | $25.70 | 497,851 |
2017-08-08 | $32.12 | $32.24 | $32.08 | $32.11 | $25.85 | 445,160 |
2017-08-07 | $32.01 | $32.10 | $32.01 | $32.09 | $25.84 | 206,621 |
2017-08-04 | $31.94 | $32.04 | $31.83 | $32.00 | $25.76 | 283,959 |
2017-08-03 | $31.92 | $31.93 | $31.83 | $31.90 | $25.68 | 389,370 |
2017-08-02 | $31.87 | $31.92 | $31.74 | $31.84 | $25.63 | 389,005 |
2017-08-01 | $31.75 | $31.78 | $31.68 | $31.72 | $25.54 | 472,086 |
2017-07-31 | $31.77 | $31.77 | $31.61 | $31.69 | $25.51 | 714,901 |
2017-07-28 | $31.86 | $31.88 | $31.73 | $31.85 | $25.64 | 387,840 |
2017-07-27 | $31.99 | $31.99 | $31.66 | $31.80 | $25.60 | 853,370 |
2017-07-26 | $31.87 | $32.00 | $31.79 | $31.95 | $25.72 | 399,533 |
2017-07-25 | $31.85 | $31.97 | $31.80 | $31.81 | $25.61 | 371,140 |
2017-07-24 | $31.78 | $31.87 | $31.71 | $31.78 | $25.59 | 296,465 |
2017-07-21 | $31.65 | $31.70 | $31.60 | $31.65 | $25.48 | 311,572 |
2017-07-20 | $31.66 | $31.70 | $31.61 | $31.69 | $25.51 | 218,531 |
2017-07-19 | $31.75 | $31.80 | $31.65 | $31.71 | $25.53 | 246,231 |
2017-07-18 | $31.55 | $31.65 | $31.46 | $31.65 | $25.48 | 371,490 |
2017-07-17 | $31.68 | $31.69 | $31.55 | $31.61 | $25.45 | 545,716 |
2017-07-14 | $31.69 | $31.83 | $31.68 | $31.82 | $25.62 | 516,913 |
2017-07-13 | $31.58 | $31.64 | $31.51 | $31.61 | $25.45 | 613,701 |
2017-07-12 | $31.74 | $31.86 | $31.70 | $31.75 | $25.56 | 921,531 |
2017-07-11 | $31.50 | $31.53 | $31.37 | $31.49 | $25.35 | 305,145 |
2017-07-10 | $31.43 | $31.60 | $31.41 | $31.52 | $25.38 | 501,995 |
2017-07-07 | $31.50 | $31.51 | $31.37 | $31.45 | $25.32 | 513,022 |
2017-07-06 | $31.71 | $31.77 | $31.51 | $31.56 | $25.41 | 638,195 |
2017-07-05 | $31.73 | $31.80 | $31.57 | $31.76 | $25.57 | 739,623 |
2017-07-03 | $31.73 | $31.90 | $31.71 | $31.76 | $25.57 | 400,124 |
2017-06-30 | $31.72 | $31.79 | $31.69 | $31.71 | $25.53 | 605,642 |
2017-06-29 | $31.67 | $31.76 | $31.39 | $31.55 | $25.40 | 1,323,168 |
2017-06-28 | $31.85 | $31.95 | $31.79 | $31.88 | $25.67 | 516,836 |
2017-06-27 | $32.04 | $32.07 | $31.88 | $31.88 | $25.67 | 533,183 |
2017-06-26 | $32.12 | $32.23 | $32.08 | $32.14 | $25.88 | 930,962 |
2017-06-23 | $31.97 | $32.08 | $31.93 | $32.03 | $25.79 | 353,013 |
2017-06-22 | $31.90 | $32.05 | $31.88 | $31.91 | $25.69 | 452,195 |
2017-06-21 | $31.94 | $32.02 | $31.82 | $31.87 | $25.66 | 515,143 |
2017-06-20 | $32.38 | $32.38 | $31.77 | $31.90 | $25.68 | 981,862 |
2017-06-19 | $32.76 | $32.79 | $32.65 | $32.74 | $26.07 | 641,496 |
2017-06-16 | $32.69 | $32.83 | $32.48 | $32.82 | $26.14 | 652,522 |
2017-06-15 | $32.65 | $32.80 | $32.58 | $32.80 | $26.12 | 646,115 |
2017-06-14 | $32.99 | $33.14 | $32.82 | $32.90 | $26.20 | 814,184 |
2017-06-13 | $32.78 | $32.84 | $32.72 | $32.81 | $26.13 | 398,637 |
2017-06-12 | $32.57 | $32.79 | $32.50 | $32.77 | $26.10 | 520,398 |
2017-06-09 | $32.75 | $32.85 | $32.61 | $32.74 | $26.07 | 625,061 |
2017-06-08 | $32.69 | $32.82 | $32.64 | $32.81 | $26.13 | 386,371 |
2017-06-07 | $32.71 | $32.74 | $32.52 | $32.68 | $26.02 | 390,146 |
2017-06-06 | $32.62 | $32.79 | $32.58 | $32.72 | $26.06 | 613,625 |
2017-06-05 | $32.45 | $32.75 | $32.45 | $32.69 | $26.03 | 289,209 |
2017-06-02 | $32.35 | $32.55 | $32.32 | $32.51 | $25.89 | 579,996 |
2017-06-01 | $31.94 | $32.15 | $31.89 | $32.13 | $25.59 | 528,287 |
2017-05-31 | $32.09 | $32.09 | $31.81 | $31.90 | $25.40 | 803,342 |
2017-05-30 | $32.16 | $32.28 | $32.12 | $32.15 | $25.60 | 674,363 |
2017-05-26 | $32.46 | $32.58 | $32.38 | $32.38 | $25.78 | 779,590 |
2017-05-25 | $32.51 | $32.55 | $32.43 | $32.48 | $25.86 | 447,994 |
2017-05-24 | $32.41 | $32.44 | $32.30 | $32.37 | $25.78 | 550,252 |
2017-05-23 | $32.19 | $32.27 | $32.15 | $32.24 | $25.67 | 547,868 |
2017-05-22 | $32.24 | $32.36 | $32.20 | $32.27 | $25.70 | 304,201 |
2017-05-19 | $31.95 | $32.20 | $31.89 | $32.14 | $25.59 | 628,674 |
2017-05-18 | $31.70 | $31.89 | $31.48 | $31.77 | $25.30 | 1,018,009 |
2017-05-17 | $32.00 | $32.00 | $31.69 | $31.78 | $25.31 | 823,562 |
2017-05-16 | $32.20 | $32.22 | $32.09 | $32.16 | $25.61 | 389,376 |
2017-05-15 | $32.24 | $32.28 | $32.19 | $32.27 | $25.70 | 365,379 |
2017-05-12 | $32.00 | $32.10 | $31.99 | $32.05 | $25.52 | 326,441 |
2017-05-11 | $31.95 | $31.99 | $31.80 | $31.93 | $25.43 | 381,099 |
2017-05-10 | $31.90 | $32.00 | $31.89 | $31.95 | $25.44 | 557,130 |
2017-05-09 | $31.77 | $32.00 | $31.74 | $31.87 | $25.38 | 1,058,619 |
2017-05-08 | $31.86 | $32.00 | $31.74 | $31.74 | $25.28 | 706,658 |
2017-05-05 | $31.65 | $31.82 | $31.61 | $31.82 | $25.34 | 420,456 |
2017-05-04 | $31.83 | $31.83 | $31.49 | $31.54 | $25.12 | 929,765 |
2017-05-03 | $32.00 | $32.08 | $31.84 | $31.93 | $25.43 | 632,673 |
2017-05-02 | $32.05 | $32.17 | $32.02 | $32.11 | $25.57 | 657,469 |
2017-05-01 | $31.87 | $31.93 | $31.72 | $31.81 | $25.33 | 436,320 |
2017-04-28 | $31.77 | $31.78 | $31.66 | $31.69 | $25.24 | 391,232 |
2017-04-27 | $31.70 | $31.71 | $31.56 | $31.60 | $25.16 | 364,806 |
2017-04-26 | $31.56 | $31.66 | $31.55 | $31.60 | $25.16 | 719,601 |
2017-04-25 | $31.45 | $31.57 | $31.35 | $31.45 | $25.04 | 838,637 |
2017-04-24 | $31.20 | $31.34 | $31.20 | $31.22 | $24.86 | 596,369 |
2017-04-21 | $30.99 | $31.07 | $30.93 | $31.05 | $24.73 | 807,511 |
2017-04-20 | $30.80 | $30.89 | $30.76 | $30.87 | $24.58 | 280,150 |
2017-04-19 | $30.79 | $30.82 | $30.54 | $30.62 | $24.38 | 677,590 |
2017-04-18 | $30.66 | $30.77 | $30.59 | $30.65 | $24.41 | 558,413 |
2017-04-17 | $30.77 | $30.85 | $30.68 | $30.80 | $24.53 | 468,172 |
2017-04-13 | $30.79 | $30.90 | $30.70 | $30.70 | $24.45 | 1,041,775 |
2017-04-12 | $30.64 | $30.68 | $30.47 | $30.66 | $24.42 | 948,679 |
2017-04-11 | $30.51 | $30.56 | $30.37 | $30.55 | $24.33 | 901,164 |
2017-04-10 | $30.53 | $30.53 | $30.39 | $30.43 | $24.23 | 402,998 |
2017-04-07 | $30.57 | $30.60 | $30.51 | $30.53 | $24.31 | 326,125 |
2017-04-06 | $30.47 | $30.53 | $30.35 | $30.42 | $24.22 | 265,959 |
2017-04-05 | $30.69 | $30.76 | $30.47 | $30.49 | $24.28 | 602,927 |
2017-04-04 | $30.71 | $30.77 | $30.60 | $30.73 | $24.47 | 266,809 |
2017-04-03 | $30.68 | $30.73 | $30.59 | $30.71 | $24.46 | 520,619 |
2017-03-31 | $30.65 | $30.68 | $30.46 | $30.48 | $24.27 | 1,532,148 |
2017-03-30 | $30.78 | $30.82 | $30.73 | $30.75 | $24.49 | 265,676 |
2017-03-29 | $30.82 | $30.90 | $30.76 | $30.84 | $24.56 | 568,465 |
2017-03-28 | $30.88 | $31.06 | $30.80 | $30.94 | $24.64 | 537,293 |
2017-03-27 | $30.71 | $30.85 | $30.66 | $30.80 | $24.53 | 459,642 |
2017-03-24 | $30.66 | $30.76 | $30.61 | $30.71 | $24.46 | 1,353,284 |
2017-03-23 | $30.62 | $30.76 | $30.57 | $30.67 | $24.42 | 474,936 |
2017-03-22 | $30.68 | $30.77 | $30.60 | $30.72 | $24.46 | 774,788 |
2017-03-21 | $30.90 | $30.98 | $30.50 | $30.54 | $24.32 | 1,079,877 |
2017-03-20 | $30.67 | $30.85 | $30.67 | $30.77 | $24.51 | 717,861 |
2017-03-17 | $30.57 | $30.70 | $30.55 | $30.58 | $24.35 | 1,163,889 |
2017-03-16 | $30.33 | $30.58 | $30.29 | $30.51 | $24.30 | 951,698 |
2017-03-15 | $29.88 | $30.56 | $29.88 | $30.33 | $24.15 | 1,149,847 |
2017-03-14 | $30.00 | $30.06 | $29.95 | $29.96 | $23.86 | 413,367 |
2017-03-13 | $30.03 | $30.13 | $30.00 | $30.08 | $23.95 | 434,214 |
2017-03-10 | $29.87 | $29.96 | $29.82 | $29.95 | $23.85 | 265,282 |
2017-03-09 | $29.86 | $29.91 | $29.68 | $29.79 | $23.72 | 720,968 |
2017-03-08 | $30.10 | $30.11 | $29.93 | $29.94 | $23.84 | 631,639 |
2017-03-07 | $30.23 | $30.24 | $30.12 | $30.20 | $24.05 | 437,059 |
2017-03-06 | $30.00 | $30.15 | $30.00 | $30.09 | $23.96 | 681,092 |
2017-03-03 | $29.73 | $29.83 | $29.70 | $29.76 | $23.70 | 524,810 |
2017-03-02 | $29.82 | $29.89 | $29.67 | $29.68 | $23.63 | 335,500 |
2017-03-01 | $29.65 | $29.80 | $29.58 | $29.74 | $23.68 | 704,450 |
2017-02-28 | $29.60 | $29.61 | $29.44 | $29.49 | $23.48 | 649,189 |
2017-02-27 | $29.54 | $29.61 | $29.48 | $29.54 | $23.52 | 663,737 |
2017-02-24 | $29.51 | $29.60 | $29.40 | $29.59 | $23.56 | 366,720 |
2017-02-23 | $29.71 | $29.77 | $29.65 | $29.73 | $23.67 | 464,695 |
2017-02-22 | $29.62 | $29.73 | $29.60 | $29.70 | $23.65 | 286,350 |
2017-02-21 | $29.68 | $29.69 | $29.58 | $29.68 | $23.63 | 404,092 |
2017-02-17 | $29.57 | $29.66 | $29.55 | $29.64 | $23.60 | 290,129 |
2017-02-16 | $29.65 | $29.70 | $29.54 | $29.56 | $23.54 | 528,093 |
2017-02-15 | $29.67 | $29.76 | $29.61 | $29.74 | $23.68 | 611,741 |
2017-02-14 | $29.66 | $29.68 | $29.52 | $29.68 | $23.63 | 605,207 |
2017-02-13 | $29.64 | $29.76 | $29.60 | $29.72 | $23.67 | 510,694 |
2017-02-10 | $29.47 | $29.65 | $29.47 | $29.59 | $23.56 | 409,963 |
2017-02-09 | $29.40 | $29.50 | $29.40 | $29.45 | $23.45 | 329,635 |
2017-02-08 | $29.29 | $29.42 | $29.21 | $29.36 | $23.38 | 267,621 |
2017-02-07 | $29.38 | $29.38 | $29.23 | $29.27 | $23.31 | 469,066 |
2017-02-06 | $29.43 | $29.50 | $29.37 | $29.42 | $23.43 | 358,253 |
2017-02-03 | $29.44 | $29.54 | $29.34 | $29.46 | $23.46 | 578,241 |
2017-02-02 | $29.22 | $29.31 | $29.16 | $29.25 | $23.29 | 340,439 |
2017-02-01 | $29.30 | $29.31 | $29.11 | $29.16 | $23.22 | 775,929 |
2017-01-31 | $29.24 | $29.34 | $29.15 | $29.21 | $23.26 | 651,897 |
2017-01-30 | $29.36 | $29.40 | $29.24 | $29.35 | $23.37 | 808,696 |
2017-01-27 | $29.44 | $29.50 | $29.30 | $29.37 | $23.39 | 533,523 |
2017-01-26 | $29.42 | $29.54 | $29.37 | $29.44 | $23.44 | 510,952 |
2017-01-25 | $29.40 | $29.53 | $29.40 | $29.49 | $23.48 | 542,432 |
2017-01-24 | $29.23 | $29.46 | $29.23 | $29.33 | $23.36 | 637,531 |
2017-01-23 | $28.94 | $29.16 | $28.94 | $29.07 | $23.15 | 592,686 |
2017-01-20 | $28.83 | $28.85 | $28.66 | $28.82 | $22.95 | 520,931 |
2017-01-19 | $28.80 | $28.85 | $28.68 | $28.80 | $22.93 | 581,904 |
2017-01-18 | $28.84 | $28.93 | $28.71 | $28.77 | $22.91 | 569,677 |
2017-01-17 | $28.81 | $28.94 | $28.74 | $28.88 | $23.00 | 515,316 |
2017-01-13 | $28.93 | $29.08 | $28.93 | $29.04 | $23.13 | 362,844 |
2017-01-12 | $29.17 | $29.25 | $28.97 | $29.21 | $23.26 | 946,665 |
2017-01-11 | $28.89 | $29.06 | $28.83 | $28.98 | $23.08 | 854,061 |
2017-01-10 | $28.79 | $28.94 | $28.79 | $28.87 | $22.99 | 445,174 |
2017-01-09 | $28.71 | $28.80 | $28.69 | $28.71 | $22.86 | 265,245 |
2017-01-06 | $28.86 | $28.92 | $28.66 | $28.82 | $22.95 | 591,949 |
2017-01-05 | $28.55 | $28.79 | $28.55 | $28.71 | $22.86 | 772,834 |
2017-01-04 | $28.30 | $28.38 | $28.24 | $28.30 | $22.54 | 597,828 |
2017-01-03 | $28.08 | $28.30 | $27.96 | $28.09 | $22.37 | 859,310 |
2016-12-30 | $28.15 | $28.17 | $27.98 | $28.07 | $22.35 | 586,883 |
2016-12-29 | $28.18 | $28.38 | $28.18 | $28.27 | $22.51 | 770,864 |
2016-12-28 | $28.00 | $28.05 | $27.91 | $27.94 | $22.25 | 408,912 |
2016-12-27 | $27.84 | $28.00 | $27.84 | $27.94 | $22.25 | 320,512 |
2016-12-23 | $27.72 | $27.87 | $27.67 | $27.87 | $22.19 | 421,176 |
2016-12-22 | $27.88 | $27.89 | $27.58 | $27.70 | $22.06 | 836,387 |
2016-12-21 | $28.10 | $28.17 | $27.97 | $27.97 | $22.27 | 420,769 |
2016-12-20 | $29.26 | $29.36 | $29.17 | $29.19 | $22.25 | 582,333 |
2016-12-19 | $29.33 | $29.40 | $29.23 | $29.25 | $22.29 | 445,011 |
2016-12-16 | $29.39 | $29.48 | $29.25 | $29.40 | $22.41 | 397,175 |
2016-12-15 | $29.52 | $29.52 | $29.21 | $29.35 | $22.37 | 1,018,958 |
2016-12-14 | $29.75 | $29.96 | $29.30 | $29.33 | $22.35 | 1,137,078 |
2016-12-13 | $29.93 | $30.21 | $29.88 | $30.06 | $22.91 | 551,991 |
2016-12-12 | $29.98 | $30.10 | $29.89 | $29.99 | $22.86 | 1,109,370 |
2016-12-09 | $29.89 | $30.08 | $29.80 | $30.04 | $22.89 | 921,359 |
2016-12-08 | $29.88 | $30.11 | $29.85 | $30.07 | $22.92 | 1,166,132 |
2016-12-07 | $29.64 | $29.94 | $29.63 | $29.91 | $22.79 | 1,014,238 |
2016-12-06 | $29.63 | $29.64 | $29.50 | $29.54 | $22.51 | 1,098,929 |
2016-12-05 | $29.44 | $29.74 | $29.44 | $29.56 | $22.53 | 519,987 |
2016-12-02 | $29.48 | $29.67 | $29.36 | $29.39 | $22.40 | 739,302 |
2016-12-01 | $29.52 | $29.52 | $29.24 | $29.30 | $22.33 | 443,147 |
2016-11-30 | $29.35 | $29.40 | $29.28 | $29.29 | $22.32 | 689,007 |
2016-11-29 | $29.27 | $29.39 | $29.14 | $29.37 | $22.38 | 339,448 |
2016-11-28 | $29.42 | $29.42 | $29.26 | $29.34 | $22.36 | 214,145 |
2016-11-25 | $29.35 | $29.45 | $29.35 | $29.44 | $22.44 | 179,808 |
2016-11-23 | $29.35 | $29.44 | $29.17 | $29.40 | $22.41 | 616,685 |
2016-11-22 | $29.80 | $30.04 | $29.63 | $29.93 | $22.81 | 1,044,241 |
2016-11-21 | $30.00 | $30.12 | $29.71 | $29.83 | $22.73 | 415,653 |
2016-11-18 | $29.82 | $29.86 | $29.51 | $29.58 | $22.54 | 378,519 |
2016-11-17 | $29.83 | $30.03 | $29.71 | $29.76 | $22.68 | 570,501 |
2016-11-16 | $29.58 | $29.90 | $29.50 | $29.86 | $22.76 | 558,079 |
2016-11-15 | $30.00 | $30.47 | $29.95 | $30.35 | $23.13 | 1,014,376 |
2016-11-14 | $29.68 | $29.90 | $29.40 | $29.68 | $22.62 | 1,108,148 |
2016-11-11 | $29.53 | $29.63 | $28.48 | $28.57 | $21.77 | 2,552,322 |
2016-11-10 | $30.51 | $30.71 | $29.53 | $30.07 | $22.92 | 1,977,665 |
2016-11-09 | $31.45 | $31.60 | $30.83 | $30.88 | $23.53 | 1,706,882 |
2016-11-08 | $31.74 | $32.27 | $31.61 | $32.16 | $24.51 | 917,445 |
2016-11-07 | $31.47 | $31.93 | $31.39 | $31.86 | $24.28 | 865,899 |
2016-11-04 | $7.88 | $7.88 | $7.81 | $7.83 | $23.87 | 367,594 |
2016-11-03 | $7.92 | $7.94 | $7.86 | $7.88 | $24.02 | 328,174 |
2016-11-02 | $7.96 | $7.98 | $7.90 | $7.95 | $24.23 | 523,735 |
2016-11-01 | $8.03 | $8.03 | $7.92 | $7.97 | $24.30 | 648,453 |
2016-10-31 | $7.97 | $8.01 | $7.96 | $7.98 | $24.33 | 224,373 |
2016-10-28 | $7.99 | $8.02 | $7.93 | $7.96 | $24.27 | 328,762 |
2016-10-27 | $8.04 | $8.06 | $7.95 | $7.97 | $24.30 | 352,205 |
2016-10-26 | $8.08 | $8.12 | $8.06 | $8.09 | $24.66 | 256,914 |
2016-10-25 | $8.09 | $8.11 | $8.06 | $8.10 | $24.69 | 136,826 |
2016-10-24 | $8.10 | $8.10 | $8.05 | $8.10 | $24.69 | 214,850 |
2016-10-21 | $8.03 | $8.07 | $8.01 | $8.05 | $24.54 | 157,393 |
2016-10-20 | $8.05 | $8.07 | $8.01 | $8.03 | $24.48 | 239,957 |
2016-10-19 | $8.05 | $8.09 | $8.02 | $8.07 | $24.60 | 263,389 |
2016-10-18 | $8.01 | $8.04 | $7.98 | $8.02 | $24.45 | 166,503 |
2016-10-17 | $7.93 | $7.93 | $7.89 | $7.90 | $24.08 | 302,201 |
2016-10-14 | $7.97 | $8.00 | $7.92 | $7.94 | $24.20 | 195,863 |
2016-10-13 | $7.95 | $8.00 | $7.89 | $7.98 | $24.33 | 385,327 |
2016-10-12 | $7.99 | $8.02 | $7.95 | $8.00 | $24.39 | 382,273 |
2016-10-11 | $8.05 | $8.06 | $7.97 | $8.00 | $24.39 | 429,817 |
2016-10-10 | $8.11 | $8.16 | $8.10 | $8.14 | $24.81 | 172,501 |
2016-10-07 | $8.13 | $8.14 | $8.03 | $8.07 | $24.60 | 370,543 |
2016-10-06 | $8.04 | $8.12 | $8.01 | $8.10 | $24.69 | 471,856 |
2016-10-05 | $8.10 | $8.11 | $8.04 | $8.10 | $24.69 | 240,488 |
2016-10-04 | $8.12 | $8.14 | $7.97 | $8.02 | $24.45 | 814,646 |
2016-10-03 | $8.13 | $8.16 | $8.10 | $8.15 | $24.84 | 269,892 |
2016-09-30 | $8.09 | $8.12 | $8.05 | $8.11 | $24.72 | 563,142 |
2016-09-29 | $8.19 | $8.21 | $8.08 | $8.11 | $24.72 | 573,970 |
2016-09-28 | $8.12 | $8.20 | $8.07 | $8.19 | $24.97 | 548,247 |
2016-09-27 | $8.08 | $8.11 | $8.05 | $8.11 | $24.72 | 459,691 |
2016-09-26 | $8.15 | $8.16 | $8.10 | $8.10 | $24.69 | 256,615 |
2016-09-23 | $8.22 | $8.23 | $8.14 | $8.17 | $24.91 | 315,238 |
2016-09-22 | $8.23 | $8.27 | $8.21 | $8.23 | $25.09 | 446,289 |
2016-09-21 | $8.03 | $8.22 | $8.03 | $8.20 | $25.00 | 616,110 |
2016-09-20 | $8.03 | $8.05 | $7.99 | $8.00 | $24.39 | 272,500 |
2016-09-19 | $8.03 | $8.07 | $8.01 | $8.01 | $24.42 | 417,133 |
2016-09-16 | $8.03 | $8.04 | $7.98 | $8.04 | $24.51 | 327,731 |
2016-09-15 | $8.00 | $8.10 | $7.97 | $8.08 | $24.63 | 567,790 |
2016-09-14 | $8.02 | $8.06 | $7.98 | $7.98 | $24.33 | 821,883 |
2016-09-13 | $8.14 | $8.15 | $8.00 | $8.06 | $24.57 | 831,873 |
2016-09-12 | $8.03 | $8.21 | $8.01 | $8.17 | $24.91 | 473,354 |
2016-09-09 | $8.21 | $8.21 | $8.10 | $8.11 | $24.72 | 739,120 |
2016-09-08 | $8.35 | $8.36 | $8.28 | $8.29 | $25.27 | 528,204 |
2016-09-07 | $8.34 | $8.34 | $8.30 | $8.34 | $25.42 | 517,200 |
2016-09-06 | $8.31 | $8.35 | $8.26 | $8.31 | $25.33 | 1,565,560 |
2016-09-02 | $8.25 | $8.30 | $8.22 | $8.24 | $25.12 | 274,566 |
2016-09-01 | $8.16 | $8.20 | $8.12 | $8.18 | $24.94 | 301,696 |
2016-08-31 | $8.25 | $8.25 | $8.17 | $8.18 | $24.94 | 778,847 |
2016-08-30 | $8.31 | $8.36 | $8.26 | $8.27 | $25.21 | 448,447 |
2016-08-29 | $8.35 | $8.40 | $8.32 | $8.40 | $25.61 | 244,775 |
2016-08-26 | $8.43 | $8.55 | $8.30 | $8.35 | $25.45 | 866,935 |
2016-08-25 | $8.38 | $8.41 | $8.34 | $8.40 | $25.61 | 592,616 |
2016-08-24 | $8.36 | $8.38 | $8.32 | $8.38 | $25.55 | 807,401 |
2016-08-23 | $8.39 | $8.40 | $8.30 | $8.32 | $25.36 | 417,957 |
2016-08-22 | $8.38 | $8.40 | $8.34 | $8.36 | $25.48 | 876,127 |
2016-08-19 | $8.39 | $8.45 | $8.37 | $8.43 | $25.70 | 350,934 |
2016-08-18 | $8.43 | $8.52 | $8.42 | $8.52 | $25.97 | 383,620 |
2016-08-17 | $8.44 | $8.46 | $8.35 | $8.44 | $25.73 | 374,630 |
2016-08-16 | $8.48 | $8.51 | $8.46 | $8.51 | $25.94 | 335,736 |
2016-08-15 | $8.44 | $8.49 | $8.44 | $8.45 | $25.76 | 188,626 |
2016-08-12 | $8.38 | $8.40 | $8.35 | $8.37 | $25.52 | 286,563 |
2016-08-11 | $8.39 | $8.47 | $8.37 | $8.45 | $25.76 | 361,297 |
2016-08-10 | $8.40 | $8.41 | $8.34 | $8.35 | $25.45 | 246,258 |
2016-08-09 | $8.31 | $8.34 | $8.28 | $8.32 | $25.36 | 219,084 |
2016-08-08 | $8.27 | $8.30 | $8.26 | $8.27 | $25.21 | 261,797 |
2016-08-05 | $8.21 | $8.25 | $8.20 | $8.24 | $25.12 | 496,200 |
2016-08-04 | $8.17 | $8.24 | $8.16 | $8.20 | $25.00 | 360,092 |
2016-08-03 | $8.10 | $8.19 | $8.09 | $8.18 | $24.94 | 185,549 |
2016-08-02 | $8.19 | $8.23 | $8.10 | $8.15 | $24.84 | 793,081 |
2016-08-01 | $8.25 | $8.28 | $8.19 | $8.20 | $25.00 | 275,291 |
2016-07-29 | $8.16 | $8.23 | $8.14 | $8.21 | $25.03 | 337,536 |
2016-07-28 | $8.17 | $8.19 | $8.14 | $8.18 | $24.94 | 165,236 |
2016-07-27 | $8.13 | $8.19 | $8.08 | $8.18 | $24.94 | 315,967 |
2016-07-26 | $8.15 | $8.19 | $8.13 | $8.16 | $24.88 | 166,805 |
2016-07-25 | $8.19 | $8.21 | $8.13 | $8.14 | $24.81 | 167,438 |
2016-07-22 | $8.16 | $8.18 | $8.15 | $8.18 | $24.94 | 140,422 |
2016-07-21 | $8.17 | $8.18 | $8.13 | $8.16 | $24.88 | 383,869 |
2016-07-20 | $8.25 | $8.30 | $8.22 | $8.30 | $25.30 | 547,716 |
2016-07-19 | $8.33 | $8.33 | $8.28 | $8.30 | $25.30 | 265,467 |
2016-07-18 | $8.37 | $8.39 | $8.35 | $8.39 | $25.58 | 736,856 |
2016-07-15 | $8.48 | $8.48 | $8.37 | $8.41 | $25.64 | 375,607 |
2016-07-14 | $8.44 | $8.51 | $8.42 | $8.48 | $25.85 | 969,023 |
2016-07-13 | $8.39 | $8.41 | $8.33 | $8.38 | $25.55 | 506,890 |
2016-07-12 | $8.33 | $8.38 | $8.31 | $8.36 | $25.48 | 275,767 |
2016-07-11 | $8.27 | $8.32 | $8.25 | $8.25 | $25.15 | 790,962 |
2016-07-08 | $8.17 | $8.25 | $8.17 | $8.24 | $25.12 | 503,807 |
2016-07-07 | $8.19 | $8.22 | $8.09 | $8.11 | $24.72 | 502,613 |
2016-07-06 | $8.05 | $8.13 | $7.99 | $8.12 | $24.75 | 414,907 |
2016-07-05 | $8.19 | $8.20 | $8.09 | $8.12 | $24.75 | 354,221 |
2016-07-01 | $8.24 | $8.32 | $8.24 | $8.28 | $25.24 | 550,273 |
2016-06-30 | $8.24 | $8.29 | $8.19 | $8.29 | $25.27 | 670,573 |
2016-06-29 | $8.15 | $8.22 | $8.15 | $8.20 | $25.00 | 500,684 |
2016-06-28 | $7.99 | $8.04 | $7.96 | $8.02 | $24.45 | 490,290 |
2016-06-27 | $7.86 | $7.86 | $7.72 | $7.82 | $23.84 | 826,834 |
2016-06-24 | $7.91 | $8.09 | $7.86 | $7.89 | $24.05 | 1,177,807 |
2016-06-23 | $8.20 | $8.32 | $8.18 | $8.30 | $25.30 | 371,962 |
2016-06-22 | $8.14 | $8.18 | $8.10 | $8.12 | $24.75 | 451,436 |
2016-06-21 | $8.17 | $8.22 | $8.14 | $8.20 | $24.68 | 386,512 |
2016-06-20 | $8.09 | $8.15 | $8.08 | $8.08 | $24.32 | 392,127 |
2016-06-17 | $7.98 | $7.99 | $7.91 | $7.96 | $23.95 | 415,592 |
2016-06-16 | $7.90 | $7.98 | $7.82 | $7.97 | $23.98 | 391,249 |
2016-06-15 | $7.99 | $8.06 | $7.97 | $7.97 | $23.98 | 508,263 |
2016-06-14 | $7.97 | $8.01 | $7.90 | $7.97 | $23.98 | 523,993 |
2016-06-13 | $7.99 | $8.05 | $7.97 | $8.00 | $24.08 | 1,005,969 |
2016-06-10 | $8.10 | $8.11 | $8.00 | $8.01 | $24.11 | 332,888 |
2016-06-09 | $8.19 | $8.19 | $8.14 | $8.17 | $24.59 | 289,150 |
2016-06-08 | $8.28 | $8.33 | $8.26 | $8.28 | $24.92 | 216,242 |
2016-06-07 | $8.27 | $8.29 | $8.23 | $8.23 | $24.77 | 617,633 |
2016-06-06 | $8.13 | $8.24 | $8.13 | $8.23 | $24.77 | 519,249 |
2016-06-03 | $8.03 | $8.12 | $7.98 | $8.09 | $24.35 | 922,375 |
2016-06-02 | $7.89 | $7.92 | $7.84 | $7.89 | $23.74 | 654,620 |
2016-06-01 | $7.85 | $7.90 | $7.82 | $7.86 | $23.65 | 392,292 |
2016-05-31 | $7.95 | $7.96 | $7.92 | $7.92 | $23.83 | 544,263 |
2016-05-27 | $8.09 | $8.13 | $8.05 | $8.06 | $24.26 | 246,498 |
2016-05-26 | $8.10 | $8.14 | $8.06 | $8.11 | $24.41 | 336,944 |
2016-05-25 | $8.00 | $8.07 | $7.99 | $8.06 | $24.26 | 426,835 |
2016-05-24 | $7.95 | $8.04 | $7.94 | $8.00 | $24.08 | 414,631 |
2016-05-23 | $8.01 | $8.06 | $7.99 | $8.00 | $24.08 | 317,754 |
2016-05-20 | $8.02 | $8.05 | $8.02 | $8.02 | $24.14 | 243,453 |
2016-05-19 | $7.99 | $8.02 | $7.96 | $8.01 | $24.11 | 507,529 |
2016-05-18 | $8.06 | $8.13 | $7.98 | $8.04 | $24.20 | 725,539 |
2016-05-17 | $8.10 | $8.14 | $8.06 | $8.08 | $24.32 | 618,486 |
2016-05-16 | $8.06 | $8.10 | $8.06 | $8.06 | $24.26 | 259,764 |
2016-05-13 | $8.08 | $8.10 | $8.01 | $8.05 | $24.23 | 420,257 |
2016-05-12 | $8.25 | $8.27 | $8.17 | $8.17 | $24.59 | 417,868 |
2016-05-11 | $8.15 | $8.25 | $8.15 | $8.19 | $24.65 | 397,991 |
2016-05-10 | $8.04 | $8.13 | $8.04 | $8.12 | $24.44 | 451,927 |
2016-05-09 | $8.10 | $8.12 | $8.03 | $8.04 | $24.20 | 1,042,406 |
2016-05-06 | $8.19 | $8.29 | $8.19 | $8.22 | $24.74 | 580,630 |
2016-05-05 | $8.22 | $8.25 | $8.14 | $8.17 | $24.59 | 625,344 |
2016-05-04 | $8.27 | $8.30 | $8.16 | $8.21 | $24.71 | 987,955 |
2016-05-03 | $8.32 | $8.34 | $8.23 | $8.25 | $24.83 | 960,615 |
2016-05-02 | $8.54 | $8.56 | $8.51 | $8.54 | $25.70 | 462,558 |
2016-04-29 | $8.59 | $8.62 | $8.48 | $8.55 | $25.73 | 792,978 |
2016-04-28 | $8.63 | $8.73 | $8.59 | $8.67 | $26.09 | 532,088 |
2016-04-27 | $8.65 | $8.75 | $8.59 | $8.73 | $26.27 | 1,082,726 |
2016-04-26 | $8.67 | $8.70 | $8.65 | $8.70 | $26.18 | 392,254 |
2016-04-25 | $8.80 | $8.83 | $8.75 | $8.76 | $26.36 | 193,917 |
2016-04-22 | $8.80 | $8.87 | $8.78 | $8.80 | $26.48 | 486,682 |
2016-04-21 | $8.88 | $8.88 | $8.74 | $8.78 | $26.42 | 925,647 |
2016-04-20 | $8.91 | $8.95 | $8.87 | $8.91 | $26.81 | 621,562 |
2016-04-19 | $8.90 | $9.01 | $8.89 | $8.98 | $27.02 | 851,124 |
2016-04-18 | $8.77 | $8.87 | $8.71 | $8.84 | $26.60 | 686,004 |
2016-04-15 | $8.90 | $8.91 | $8.84 | $8.85 | $26.63 | 352,070 |
2016-04-14 | $8.90 | $8.94 | $8.89 | $8.90 | $26.78 | 269,407 |
2016-04-13 | $8.93 | $8.97 | $8.89 | $8.95 | $26.93 | 737,352 |
2016-04-12 | $8.84 | $9.00 | $8.82 | $8.96 | $26.96 | 702,170 |
2016-04-11 | $8.85 | $8.90 | $8.84 | $8.86 | $26.66 | 489,312 |
2016-04-08 | $8.84 | $8.87 | $8.76 | $8.79 | $26.45 | 449,321 |
2016-04-07 | $8.77 | $8.77 | $8.64 | $8.66 | $26.06 | 414,705 |
2016-04-06 | $8.73 | $8.90 | $8.72 | $8.89 | $26.75 | 1,056,196 |
2016-04-05 | $8.76 | $8.79 | $8.70 | $8.71 | $26.21 | 537,421 |
2016-04-04 | $8.89 | $8.90 | $8.82 | $8.82 | $26.54 | 342,160 |
2016-04-01 | $8.72 | $8.90 | $8.69 | $8.90 | $26.78 | 1,195,075 |
2016-03-31 | $8.90 | $8.97 | $8.87 | $8.91 | $26.81 | 544,975 |
2016-03-30 | $8.80 | $8.84 | $8.77 | $8.78 | $26.42 | 679,732 |
2016-03-29 | $8.58 | $8.73 | $8.55 | $8.73 | $26.27 | 686,736 |
2016-03-28 | $8.48 | $8.53 | $8.45 | $8.52 | $25.64 | 179,871 |
2016-03-24 | $8.48 | $8.56 | $8.45 | $8.54 | $25.70 | 874,419 |
2016-03-23 | $8.61 | $8.61 | $8.52 | $8.54 | $25.70 | 1,273,618 |
2016-03-22 | $8.58 | $8.68 | $8.57 | $8.66 | $26.06 | 545,511 |
2016-03-21 | $8.48 | $8.54 | $8.47 | $8.51 | $25.61 | 300,192 |
2016-03-18 | $8.52 | $8.55 | $8.49 | $8.51 | $25.61 | 639,573 |
2016-03-17 | $8.40 | $8.52 | $8.38 | $8.48 | $25.52 | 763,839 |
2016-03-16 | $8.13 | $8.35 | $8.09 | $8.30 | $24.98 | 740,442 |
2016-03-15 | $8.15 | $8.17 | $8.10 | $8.17 | $24.59 | 297,593 |
2016-03-14 | $8.26 | $8.26 | $8.19 | $8.22 | $24.74 | 323,887 |
2016-03-11 | $8.29 | $8.39 | $8.29 | $8.37 | $25.19 | 469,887 |
2016-03-10 | $8.24 | $8.25 | $8.10 | $8.18 | $24.62 | 552,039 |
2016-03-09 | $8.21 | $8.25 | $8.18 | $8.20 | $24.68 | 393,648 |
2016-03-08 | $8.17 | $8.17 | $8.10 | $8.14 | $24.50 | 459,281 |
2016-03-07 | $8.29 | $8.39 | $8.24 | $8.33 | $25.07 | 690,186 |
2016-03-04 | $8.28 | $8.40 | $8.27 | $8.37 | $25.19 | 768,079 |
2016-03-03 | $8.16 | $8.22 | $8.15 | $8.20 | $24.68 | 394,584 |
2016-03-02 | $8.06 | $8.17 | $8.06 | $8.16 | $24.56 | 916,551 |
2016-03-01 | $8.00 | $8.11 | $8.00 | $8.11 | $24.41 | 427,336 |
2016-02-29 | $7.85 | $7.91 | $7.83 | $7.83 | $23.56 | 510,565 |
2016-02-26 | $7.91 | $7.93 | $7.77 | $7.77 | $23.38 | 708,850 |
2016-02-25 | $7.86 | $7.91 | $7.82 | $7.89 | $23.74 | 272,412 |
2016-02-24 | $7.77 | $7.92 | $7.71 | $7.87 | $23.68 | 432,949 |
2016-02-23 | $7.96 | $7.96 | $7.88 | $7.89 | $23.74 | 729,000 |
2016-02-22 | $8.00 | $8.05 | $7.97 | $8.03 | $24.17 | 290,897 |
2016-02-19 | $7.86 | $7.93 | $7.84 | $7.89 | $23.74 | 628,726 |
2016-02-18 | $8.05 | $8.09 | $7.99 | $8.03 | $24.17 | 594,587 |
2016-02-17 | $7.90 | $8.06 | $7.90 | $8.03 | $24.17 | 425,109 |
2016-02-16 | $7.83 | $7.93 | $7.82 | $7.91 | $23.80 | 485,404 |
2016-02-12 | $7.83 | $7.90 | $7.80 | $7.88 | $23.71 | 296,422 |
2016-02-11 | $7.80 | $7.90 | $7.79 | $7.85 | $23.62 | 598,637 |
2016-02-10 | $7.88 | $7.98 | $7.83 | $7.84 | $23.59 | 686,184 |
2016-02-09 | $7.71 | $7.84 | $7.67 | $7.72 | $23.23 | 454,529 |
2016-02-08 | $7.73 | $7.82 | $7.65 | $7.79 | $23.44 | 294,215 |
2016-02-05 | $7.90 | $7.90 | $7.77 | $7.82 | $23.53 | 470,604 |
2016-02-04 | $7.99 | $8.11 | $7.96 | $7.99 | $24.05 | 1,012,870 |
2016-02-03 | $7.71 | $7.90 | $7.60 | $7.89 | $23.74 | 748,035 |
2016-02-02 | $7.77 | $7.78 | $7.63 | $7.66 | $23.05 | 1,106,812 |
2016-02-01 | $7.98 | $8.03 | $7.94 | $8.00 | $24.08 | 419,504 |
2016-01-29 | $7.98 | $8.11 | $7.95 | $8.11 | $24.41 | 1,015,702 |
2016-01-28 | $7.80 | $7.89 | $7.72 | $7.78 | $23.41 | 928,995 |
2016-01-27 | $7.60 | $7.70 | $7.56 | $7.58 | $22.81 | 520,493 |
2016-01-26 | $7.62 | $7.71 | $7.59 | $7.66 | $23.05 | 651,253 |
2016-01-25 | $7.54 | $7.60 | $7.47 | $7.48 | $22.51 | 592,225 |
2016-01-22 | $7.49 | $7.61 | $7.49 | $7.61 | $22.90 | 1,399,509 |
2016-01-21 | $7.21 | $7.36 | $7.15 | $7.28 | $21.91 | 481,909 |
2016-01-20 | $7.24 | $7.30 | $7.11 | $7.26 | $21.85 | 582,630 |
2016-01-19 | $7.32 | $7.36 | $7.23 | $7.25 | $21.82 | 601,599 |
2016-01-15 | $7.18 | $7.25 | $7.11 | $7.18 | $21.61 | 599,654 |
2016-01-14 | $7.34 | $7.41 | $7.25 | $7.38 | $22.21 | 494,612 |
2016-01-13 | $7.41 | $7.46 | $7.25 | $7.28 | $21.91 | 377,466 |
2016-01-12 | $7.40 | $7.44 | $7.32 | $7.36 | $22.15 | 801,348 |
2016-01-11 | $7.34 | $7.36 | $7.20 | $7.27 | $21.88 | 518,436 |
2016-01-08 | $7.40 | $7.41 | $7.27 | $7.28 | $21.91 | 892,487 |
2016-01-07 | $7.41 | $7.46 | $7.32 | $7.35 | $22.12 | 600,859 |
2016-01-06 | $7.43 | $7.46 | $7.36 | $7.38 | $22.21 | 337,332 |
2016-01-05 | $7.59 | $7.62 | $7.53 | $7.55 | $22.72 | 155,794 |
2016-01-04 | $7.52 | $7.53 | $7.44 | $7.49 | $22.54 | 497,731 |
2015-12-31 | $7.74 | $7.81 | $7.73 | $7.74 | $23.29 | 227,457 |
2015-12-30 | $7.77 | $7.79 | $7.73 | $7.73 | $23.26 | 225,972 |
2015-12-29 | $7.78 | $7.85 | $7.78 | $7.81 | $23.50 | 348,875 |
2015-12-28 | $7.73 | $7.73 | $7.67 | $7.69 | $23.14 | 386,594 |
2015-12-24 | $7.70 | $7.75 | $7.65 | $7.72 | $23.22 | 122,125 |
2015-12-23 | $7.67 | $7.76 | $7.66 | $7.76 | $23.35 | 348,697 |
2015-12-22 | $7.57 | $7.60 | $7.53 | $7.60 | $22.87 | 333,327 |
2015-12-21 | $7.46 | $7.57 | $7.46 | $7.55 | $22.72 | 802,064 |
2015-12-18 | $10.35 | $10.36 | $10.27 | $10.27 | $22.66 | 424,600 |
2015-12-17 | $10.43 | $10.47 | $10.24 | $10.24 | $22.60 | 1,090,205 |
2015-12-16 | $10.26 | $10.45 | $10.24 | $10.38 | $22.90 | 382,846 |
2015-12-15 | $10.15 | $10.26 | $10.14 | $10.21 | $22.53 | 415,568 |
2015-12-14 | $10.02 | $10.12 | $9.95 | $10.11 | $22.31 | 397,170 |
2015-12-11 | $10.14 | $10.18 | $10.06 | $10.08 | $22.24 | 511,532 |
2015-12-10 | $10.43 | $10.50 | $10.37 | $10.40 | $22.95 | 346,456 |
2015-12-09 | $10.49 | $10.61 | $10.43 | $10.49 | $23.15 | 407,880 |
2015-12-08 | $10.44 | $10.58 | $10.40 | $10.56 | $23.30 | 399,134 |
2015-12-07 | $10.62 | $10.64 | $10.48 | $10.53 | $23.24 | 342,098 |
2015-12-04 | $10.61 | $10.83 | $10.59 | $10.83 | $23.90 | 377,584 |
2015-12-03 | $10.68 | $10.70 | $10.55 | $10.63 | $23.46 | 243,542 |
2015-12-02 | $10.68 | $10.69 | $10.51 | $10.56 | $23.30 | 325,553 |
2015-12-01 | $10.68 | $10.78 | $10.68 | $10.78 | $23.79 | 321,788 |
2015-11-30 | $10.54 | $10.64 | $10.54 | $10.60 | $23.39 | 777,511 |
2015-11-27 | $10.64 | $10.65 | $10.56 | $10.58 | $23.35 | 801,756 |
2015-11-25 | $10.73 | $10.78 | $10.70 | $10.77 | $23.77 | 281,823 |
2015-11-24 | $10.62 | $10.76 | $10.61 | $10.73 | $23.68 | 433,615 |
2015-11-23 | $10.50 | $10.57 | $10.47 | $10.49 | $23.15 | 134,522 |
2015-11-20 | $10.51 | $10.58 | $10.47 | $10.51 | $23.19 | 224,629 |
2015-11-19 | $10.31 | $10.46 | $10.29 | $10.40 | $22.95 | 273,287 |
2015-11-18 | $10.19 | $10.33 | $10.19 | $10.31 | $22.75 | 321,557 |
2015-11-17 | $10.19 | $10.23 | $10.14 | $10.17 | $22.44 | 245,243 |
2015-11-16 | $10.09 | $10.32 | $10.09 | $10.29 | $22.71 | 368,885 |
2015-11-13 | $10.07 | $10.09 | $9.96 | $10.01 | $22.09 | 409,924 |
2015-11-12 | $10.11 | $10.12 | $10.01 | $10.03 | $22.13 | 535,895 |
2015-11-11 | $10.22 | $10.25 | $10.15 | $10.16 | $22.42 | 396,313 |
2015-11-10 | $10.19 | $10.19 | $10.11 | $10.18 | $22.46 | 451,279 |
2015-11-09 | $10.27 | $10.31 | $10.10 | $10.15 | $22.40 | 597,404 |
2015-11-06 | $10.39 | $10.43 | $10.26 | $10.42 | $22.99 | 661,421 |
2015-11-05 | $10.53 | $10.61 | $10.47 | $10.58 | $23.35 | 420,218 |
2015-11-04 | $10.67 | $10.69 | $10.44 | $10.44 | $23.04 | 411,177 |
2015-11-03 | $10.52 | $10.77 | $10.51 | $10.72 | $23.65 | 451,175 |
2015-11-02 | $10.38 | $10.53 | $10.37 | $10.52 | $23.21 | 413,607 |
2015-10-30 | $10.38 | $10.38 | $10.29 | $10.29 | $22.71 | 412,768 |
2015-10-29 | $10.26 | $10.31 | $10.24 | $10.27 | $22.66 | 272,181 |
2015-10-28 | $10.57 | $10.66 | $10.37 | $10.40 | $22.95 | 425,962 |
2015-10-27 | $10.61 | $10.61 | $10.54 | $10.58 | $23.35 | 259,848 |
2015-10-26 | $10.89 | $10.89 | $10.77 | $10.78 | $23.79 | 311,974 |
2015-10-23 | $10.90 | $10.94 | $10.86 | $10.92 | $24.10 | 335,252 |
2015-10-22 | $10.72 | $10.86 | $10.70 | $10.85 | $23.94 | 333,742 |
2015-10-21 | $10.65 | $10.69 | $10.55 | $10.58 | $23.35 | 289,250 |
2015-10-20 | $10.67 | $10.69 | $10.61 | $10.64 | $23.48 | 236,569 |
2015-10-19 | $10.86 | $10.88 | $10.71 | $10.75 | $23.72 | 557,070 |
2015-10-16 | $11.01 | $11.09 | $10.99 | $11.09 | $24.47 | 400,159 |
2015-10-15 | $11.12 | $11.21 | $11.00 | $11.21 | $24.74 | 666,815 |
2015-10-14 | $10.95 | $11.02 | $10.87 | $10.99 | $24.25 | 215,002 |
2015-10-13 | $10.91 | $11.06 | $10.85 | $10.86 | $23.96 | 185,375 |
2015-10-12 | $11.18 | $11.18 | $11.01 | $11.01 | $24.29 | 189,712 |
2015-10-09 | $11.21 | $11.28 | $11.18 | $11.19 | $24.69 | 541,334 |
2015-10-08 | $10.83 | $11.12 | $10.79 | $11.10 | $24.49 | 562,848 |
2015-10-07 | $10.86 | $10.99 | $10.77 | $10.95 | $24.16 | 1,314,041 |
2015-10-06 | $10.26 | $10.37 | $10.26 | $10.35 | $22.84 | 944,661 |
2015-10-05 | $10.18 | $10.35 | $10.16 | $10.30 | $22.73 | 785,835 |
2015-10-02 | $9.77 | $10.06 | $9.74 | $10.03 | $22.13 | 673,374 |
2015-10-01 | $9.91 | $9.95 | $9.80 | $9.82 | $21.67 | 214,774 |
2015-09-30 | $9.85 | $9.94 | $9.81 | $9.91 | $21.87 | 421,560 |
2015-09-29 | $9.61 | $9.61 | $9.53 | $9.56 | $21.10 | 341,692 |
2015-09-28 | $9.68 | $9.68 | $9.56 | $9.61 | $21.21 | 355,188 |
2015-09-25 | $9.88 | $9.88 | $9.74 | $9.75 | $21.51 | 236,894 |
2015-09-24 | $9.62 | $9.73 | $9.56 | $9.70 | $21.40 | 399,359 |
2015-09-23 | $9.90 | $9.95 | $9.81 | $9.83 | $21.69 | 352,318 |
2015-09-22 | $10.17 | $10.17 | $10.06 | $10.15 | $22.40 | 276,130 |
2015-09-21 | $10.29 | $10.32 | $10.24 | $10.31 | $22.75 | 265,685 |
2015-09-18 | $10.57 | $10.65 | $10.44 | $10.49 | $23.15 | 824,658 |
2015-09-17 | $10.60 | $10.98 | $10.56 | $10.77 | $23.77 | 712,494 |
2015-09-16 | $10.47 | $10.66 | $10.46 | $10.57 | $23.32 | 552,826 |
2015-09-15 | $10.23 | $10.38 | $10.23 | $10.34 | $22.82 | 384,728 |
2015-09-14 | $10.12 | $10.15 | $10.05 | $10.10 | $22.29 | 248,188 |
2015-09-11 | $9.92 | $9.95 | $9.88 | $9.91 | $21.87 | 351,324 |
2015-09-10 | $9.87 | $10.00 | $9.86 | $9.93 | $21.91 | 337,687 |
2015-09-09 | $9.88 | $9.94 | $9.69 | $9.70 | $21.40 | 571,636 |
2015-09-08 | $9.79 | $9.82 | $9.73 | $9.81 | $21.65 | 224,311 |
2015-09-04 | $9.80 | $9.84 | $9.60 | $9.64 | $21.27 | 1,085,407 |
2015-09-03 | $10.02 | $10.12 | $9.96 | $9.99 | $22.04 | 787,045 |
2015-09-02 | $9.97 | $10.01 | $9.91 | $9.99 | $22.04 | 647,288 |
2015-09-01 | $10.03 | $10.16 | $9.95 | $10.00 | $22.07 | 471,144 |
2015-08-31 | $10.13 | $10.19 | $10.05 | $10.19 | $22.49 | 300,819 |
2015-08-28 | $10.20 | $10.25 | $10.09 | $10.16 | $22.42 | 531,910 |
2015-08-27 | $10.15 | $10.42 | $10.14 | $10.41 | $22.97 | 936,313 |
2015-08-26 | $9.84 | $9.93 | $9.70 | $9.90 | $21.85 | 1,092,346 |
iShares MSCI Malaysia ETF (EWM) News Headlines
Recent iShares MSCI Malaysia ETF (EWM) News
Similar Companies to iShares MSCI Malaysia ETF (EWM) 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 | -- | -- | -- |