iShares MSCI Spain ETF (EWP) Exchange: NYSE ARCA
Data as of May 2, 2025
$40.60 ($-0.52) -1.26%
iShares MSCI Spain ETF - Daily Information
Click for more stock information on iShares MSCI Spain ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $40.26 |
Previous Close | $40.60 |
High | $40.70 |
Low | $40.08 |
Adjusted Open | $40.26 |
Previous Adjusted Close | $40.60 |
Adjusted High | $40.70 |
Adjusted Low | $40.08 |
About iShares MSCI Spain ETF (EWP)
The Fund seeks to track the investment results of the MSCI Spain 25/50 Index (the “Underlying Index”), which primarily consists of stocks traded on the Madrid Stock Exchange. The Underlying Index is a free float-adjusted market capitalization-weighted index with a capping methodology applied to issuer weights so that no single issuer exceeds 25% of the Underlying Index weight, and all issuers with a weight above 5% do not cumulatively exceed 50% of the Underlying Index weight. The Underlying Index will include large- and mid-capitalization companies and may change over time. As of August 31, 2019, a significant portion of the Underlying Index is represented by securities of companies in the financials and utilities industries or sectors. The components of the Underlying Index are likely to change over time.BFA uses a “passive” or indexing approach to try to achieve the Fund’s investment objective. Unlike many investment companies, the Fund does not try to “beat” the index it tracks and does not seek temporary defensive positions when markets decline or appear overvalued.Indexing may eliminate the chance that the Fund will substantially outperform the Underlying Index but also may reduce some of the risks of active management, such as poor security selection. Indexing seeks to achieve lower costs and better after-tax performance by aiming to keep portfolio turnover low in comparison to actively managed investment companies.BFA uses a representative sampling indexing strategy to manage the Fund. “Representative sampling” is an indexing strategy that involves investing in a representative sample of securities that collectively has an investment profile similar to that of an applicable underlying index. The securities selected are expected to have, in the aggregate, investment characteristics (based on factors such as market capitalization and industry weightings), fundamental characteristics (such as return variability and yield) and liquidity measures similar to those of an applicable underlying index. The Fund may or may not hold all of the securities in the Underlying Index.The Fund will at all times invest at least 80% of its assets in the securities of its Underlying Index and in depositary receipts representing securities in its Underlying Index. The Fund may invest the remainder of its assets in other securities, including securities not in the Underlying Index, but which BFA believes will help the Fund track the Underlying Index, and in other investments, including futures contracts, options on futures contracts, other types of options and swaps related to its Underlying Index, as well as cash and cash equivalents, including shares of money market funds advised by BFA or its affiliates. The Fund seeks to track the investment results of the Underlying Index before fees and expenses of the Fund.The Fund may lend securities representing up to one-third of the value of the Fund's total assets (including the value of any collateral received).The Underlying Index is sponsored by MSCI Inc. (the “Index Provider” or “MSCI”), which is independent of the Fund and BFA. The Index Provider determines the composition and relative weightings of the securities in the Underlying Index and publishes information regarding the market value of the Underlying Index.Industry Concentration Policy. The Fund will concentrate its investments (i.e., hold 25% or more of its total assets) in a particular industry or group of industries to approximately the same extent that the Underlying Index is concentrated. For purposes of this limitation, securities of the U.S. government (including its agencies and instrumentalities) and repurchase agreements collateralized by U.S. government securities are not considered to be issued by members of any industry.
Invest in iShares MSCI Spain ETF (EWP)
Historical Stock Data for iShares MSCI Spain ETF (EWP)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-30 | $40.26 | $40.70 | $40.08 | $40.60 | $40.60 | 387,137 |
2025-04-29 | $41.08 | $41.17 | $41.03 | $41.12 | $41.12 | 267,672 |
2025-04-28 | $41.00 | $41.33 | $40.93 | $41.31 | $41.31 | 330,768 |
2025-04-25 | $40.54 | $40.88 | $40.50 | $40.86 | $40.86 | 202,226 |
2025-04-24 | $39.95 | $40.41 | $39.93 | $40.38 | $40.38 | 236,753 |
2025-04-23 | $40.07 | $40.33 | $39.88 | $40.03 | $40.03 | 775,684 |
2025-04-22 | $39.86 | $40.21 | $39.75 | $40.14 | $40.14 | 404,814 |
2025-04-21 | $39.60 | $39.79 | $38.90 | $39.13 | $39.13 | 272,313 |
2025-04-17 | $39.09 | $39.52 | $39.03 | $39.25 | $39.25 | 1,226,790 |
2025-04-16 | $38.99 | $39.24 | $38.76 | $38.87 | $38.87 | 508,904 |
2025-04-15 | $38.71 | $38.85 | $38.58 | $38.68 | $38.68 | 224,572 |
2025-04-14 | $37.78 | $38.24 | $37.72 | $38.05 | $38.05 | 533,460 |
2025-04-11 | $37.17 | $37.92 | $37.03 | $37.77 | $37.77 | 349,586 |
2025-04-10 | $36.76 | $37.05 | $36.01 | $36.89 | $36.89 | 2,529,866 |
2025-04-09 | $34.67 | $37.39 | $34.46 | $37.05 | $37.05 | 572,251 |
2025-04-08 | $35.49 | $35.51 | $33.85 | $34.15 | $34.15 | 389,350 |
2025-04-07 | $34.37 | $35.76 | $34.10 | $34.47 | $34.47 | 1,481,060 |
2025-04-04 | $36.94 | $37.12 | $35.72 | $35.74 | $35.74 | 646,540 |
2025-04-03 | $39.02 | $39.35 | $38.80 | $38.89 | $38.89 | 770,061 |
2025-04-02 | $38.30 | $38.76 | $38.30 | $38.73 | $38.73 | 259,110 |
2025-04-01 | $38.19 | $38.45 | $38.04 | $38.27 | $38.27 | 277,670 |
2025-03-31 | $37.74 | $38.15 | $37.61 | $38.06 | $38.06 | 248,560 |
2025-03-28 | $38.46 | $38.52 | $38.29 | $38.41 | $38.41 | 487,370 |
2025-03-27 | $38.48 | $38.72 | $38.43 | $38.57 | $38.57 | 103,162 |
2025-03-26 | $38.59 | $38.67 | $38.17 | $38.27 | $38.27 | 197,306 |
2025-03-25 | $38.70 | $38.79 | $38.56 | $38.79 | $38.79 | 157,817 |
2025-03-24 | $38.32 | $38.41 | $38.04 | $38.17 | $38.17 | 1,397,148 |
2025-03-21 | $38.30 | $38.46 | $38.27 | $38.44 | $38.44 | 236,679 |
2025-03-20 | $38.02 | $38.36 | $37.97 | $38.32 | $38.32 | 504,910 |
2025-03-19 | $38.73 | $38.97 | $38.61 | $38.81 | $38.81 | 241,217 |
2025-03-18 | $38.60 | $38.96 | $38.55 | $38.87 | $38.87 | 477,439 |
2025-03-17 | $37.96 | $38.37 | $37.96 | $38.33 | $38.33 | 285,581 |
2025-03-14 | $37.49 | $37.84 | $37.44 | $37.82 | $37.82 | 334,056 |
2025-03-13 | $36.98 | $37.07 | $36.84 | $36.99 | $36.99 | 1,194,052 |
2025-03-12 | $36.99 | $37.08 | $36.76 | $36.95 | $36.95 | 179,224 |
2025-03-11 | $37.20 | $37.30 | $36.77 | $37.12 | $37.12 | 281,440 |
2025-03-10 | $37.23 | $37.35 | $36.77 | $37.03 | $37.03 | 353,013 |
2025-03-07 | $37.50 | $37.96 | $37.50 | $37.86 | $37.86 | 233,216 |
2025-03-06 | $37.03 | $37.60 | $37.02 | $37.02 | $37.02 | 558,191 |
2025-03-05 | $37.15 | $37.57 | $37.15 | $37.52 | $37.52 | 558,066 |
2025-03-04 | $35.94 | $36.87 | $35.64 | $36.51 | $36.51 | 299,043 |
2025-03-03 | $36.74 | $36.86 | $36.16 | $36.37 | $36.37 | 464,141 |
2025-02-28 | $36.20 | $36.31 | $35.84 | $36.08 | $36.08 | 862,613 |
2025-02-27 | $36.06 | $36.15 | $35.80 | $35.81 | $35.81 | 247,487 |
2025-02-26 | $36.43 | $36.69 | $36.26 | $36.29 | $36.29 | 673,265 |
2025-02-25 | $36.23 | $36.30 | $35.98 | $36.15 | $36.15 | 303,303 |
2025-02-24 | $35.54 | $35.67 | $35.35 | $35.46 | $35.46 | 161,653 |
2025-02-21 | $35.31 | $35.33 | $35.10 | $35.20 | $35.20 | 269,175 |
2025-02-20 | $35.35 | $35.56 | $35.16 | $35.52 | $35.52 | 4,613,735 |
2025-02-19 | $35.12 | $35.19 | $34.88 | $34.91 | $34.91 | 385,704 |
2025-02-18 | $35.47 | $35.66 | $35.40 | $35.53 | $35.53 | 93,562 |
2025-02-14 | $35.29 | $35.37 | $35.19 | $35.19 | $35.19 | 118,249 |
2025-02-13 | $34.81 | $35.01 | $34.63 | $34.93 | $34.93 | 352,709 |
2025-02-12 | $34.54 | $34.99 | $34.51 | $34.89 | $34.89 | 158,158 |
2025-02-11 | $34.16 | $34.36 | $34.09 | $34.25 | $34.25 | 447,116 |
2025-02-10 | $33.84 | $33.97 | $33.79 | $33.94 | $33.94 | 241,177 |
2025-02-07 | $34.14 | $34.16 | $33.72 | $33.82 | $33.82 | 248,944 |
2025-02-06 | $34.01 | $34.16 | $34.01 | $34.11 | $34.11 | 99,920 |
2025-02-05 | $33.78 | $33.95 | $33.73 | $33.91 | $33.91 | 91,450 |
2025-02-04 | $32.87 | $33.20 | $32.87 | $33.17 | $33.17 | 172,641 |
2025-02-03 | $32.20 | $32.63 | $32.05 | $32.35 | $32.35 | 263,479 |
2025-01-31 | $33.26 | $33.37 | $32.90 | $32.99 | $32.99 | 473,953 |
2025-01-30 | $33.42 | $33.61 | $33.28 | $33.38 | $33.38 | 135,322 |
2025-01-29 | $32.93 | $33.16 | $32.91 | $33.02 | $33.02 | 82,845 |
2025-01-28 | $32.93 | $32.97 | $32.75 | $32.94 | $32.94 | 135,319 |
2025-01-27 | $32.73 | $32.82 | $32.64 | $32.81 | $32.81 | 341,266 |
2025-01-24 | $32.50 | $32.66 | $32.48 | $32.52 | $32.52 | 94,037 |
2025-01-23 | $32.24 | $32.52 | $32.18 | $32.47 | $32.47 | 97,606 |
2025-01-22 | $32.20 | $32.20 | $31.98 | $31.98 | $31.98 | 158,876 |
2025-01-21 | $32.15 | $32.32 | $32.09 | $32.32 | $32.32 | 360,115 |
2025-01-17 | $31.83 | $32.01 | $31.76 | $31.76 | $31.76 | 115,614 |
2025-01-16 | $31.62 | $31.71 | $31.53 | $31.60 | $31.60 | 1,059,086 |
2025-01-15 | $31.85 | $31.92 | $31.68 | $31.70 | $31.70 | 170,993 |
2025-01-14 | $31.27 | $31.52 | $31.24 | $31.48 | $31.48 | 222,295 |
2025-01-13 | $30.88 | $31.11 | $30.84 | $31.11 | $31.11 | 61,507 |
2025-01-10 | $31.32 | $31.39 | $31.04 | $31.10 | $31.10 | 278,851 |
2025-01-08 | $31.31 | $31.54 | $31.24 | $31.53 | $31.53 | 281,315 |
2025-01-07 | $31.96 | $31.99 | $31.54 | $31.58 | $31.58 | 341,426 |
2025-01-06 | $31.52 | $31.90 | $31.48 | $31.68 | $31.68 | 195,453 |
2025-01-03 | $31.21 | $31.23 | $31.09 | $31.22 | $31.22 | 79,824 |
2025-01-02 | $31.08 | $31.15 | $30.89 | $30.96 | $30.96 | 175,900 |
2024-12-31 | $31.30 | $31.30 | $30.95 | $31.05 | $31.05 | 123,638 |
2024-12-30 | $31.05 | $31.13 | $30.91 | $31.04 | $31.04 | 85,629 |
2024-12-27 | $30.96 | $31.11 | $30.93 | $31.02 | $31.02 | 218,665 |
2024-12-26 | $31.00 | $31.22 | $31.00 | $31.16 | $31.16 | 124,951 |
2024-12-24 | $30.86 | $31.08 | $30.80 | $31.04 | $31.04 | 94,202 |
2024-12-23 | $30.72 | $30.92 | $30.64 | $30.85 | $30.85 | 160,357 |
2024-12-20 | $30.57 | $31.01 | $30.54 | $30.77 | $30.77 | 259,917 |
2024-12-19 | $30.82 | $30.82 | $30.59 | $30.65 | $30.65 | 227,486 |
2024-12-18 | $31.51 | $31.67 | $30.69 | $30.72 | $30.72 | 276,698 |
2024-12-17 | $31.59 | $31.62 | $31.45 | $31.51 | $31.51 | 310,831 |
2024-12-16 | $32.70 | $32.92 | $32.68 | $32.84 | $32.01 | 238,018 |
2024-12-13 | $32.87 | $32.87 | $32.70 | $32.82 | $31.99 | 92,416 |
2024-12-12 | $32.83 | $33.01 | $32.69 | $32.70 | $31.87 | 213,805 |
2024-12-11 | $33.02 | $33.02 | $32.79 | $32.89 | $32.06 | 157,535 |
2024-12-10 | $33.49 | $33.50 | $33.29 | $33.35 | $32.51 | 199,154 |
2024-12-09 | $33.75 | $33.79 | $33.42 | $33.43 | $32.58 | 99,493 |
2024-12-06 | $33.96 | $33.96 | $33.62 | $33.68 | $32.83 | 78,232 |
2024-12-05 | $33.80 | $33.95 | $33.78 | $33.90 | $33.04 | 367,425 |
2024-12-04 | $33.23 | $33.37 | $33.09 | $33.20 | $32.36 | 1,918,299 |
2024-12-03 | $33.14 | $33.27 | $33.01 | $33.10 | $32.26 | 402,027 |
2024-12-02 | $32.80 | $32.81 | $32.44 | $32.77 | $31.94 | 696,706 |
2024-11-29 | $32.54 | $32.82 | $32.52 | $32.73 | $32.73 | 50,047 |
2024-11-27 | $32.57 | $32.79 | $32.53 | $32.71 | $32.71 | 824,226 |
2024-11-26 | $32.68 | $32.72 | $32.41 | $32.46 | $32.46 | 374,588 |
2024-11-25 | $33.01 | $33.03 | $32.65 | $32.76 | $32.76 | 181,180 |
2024-11-22 | $32.23 | $32.45 | $32.22 | $32.43 | $32.43 | 207,953 |
2024-11-21 | $32.61 | $32.67 | $32.46 | $32.57 | $32.57 | 259,115 |
2024-11-20 | $32.75 | $32.82 | $32.52 | $32.81 | $32.81 | 158,973 |
2024-11-19 | $32.54 | $32.92 | $32.51 | $32.83 | $32.83 | 520,065 |
2024-11-18 | $32.80 | $33.13 | $32.77 | $33.07 | $33.07 | 854,395 |
2024-11-15 | $32.83 | $32.89 | $32.76 | $32.85 | $32.85 | 93,105 |
2024-11-14 | $32.47 | $32.62 | $32.31 | $32.35 | $32.35 | 459,143 |
2024-11-13 | $32.27 | $32.27 | $31.89 | $32.11 | $32.11 | 210,054 |
2024-11-12 | $32.70 | $32.70 | $32.12 | $32.35 | $32.35 | 299,298 |
2024-11-11 | $33.06 | $33.10 | $32.91 | $32.95 | $32.95 | 134,144 |
2024-11-08 | $33.25 | $33.25 | $32.90 | $33.09 | $33.09 | 409,848 |
2024-11-07 | $33.52 | $33.61 | $33.31 | $33.44 | $33.44 | 448,127 |
2024-11-06 | $32.93 | $33.02 | $32.75 | $32.99 | $32.99 | 186,451 |
2024-11-05 | $34.58 | $34.78 | $34.50 | $34.71 | $34.71 | 175,426 |
2024-11-04 | $34.66 | $34.70 | $34.35 | $34.36 | $34.36 | 606,127 |
2024-11-01 | $34.36 | $34.44 | $34.24 | $34.27 | $34.27 | 653,392 |
2024-10-31 | $33.98 | $34.00 | $33.74 | $33.92 | $33.92 | 600,670 |
2024-10-30 | $33.64 | $34.00 | $33.63 | $33.89 | $33.89 | 87,281 |
2024-10-29 | $33.98 | $34.04 | $33.77 | $33.87 | $33.87 | 212,555 |
2024-10-28 | $34.10 | $34.33 | $34.07 | $34.29 | $34.29 | 172,148 |
2024-10-25 | $34.17 | $34.17 | $33.85 | $33.87 | $33.87 | 910,098 |
2024-10-24 | $34.27 | $34.31 | $34.00 | $34.18 | $34.18 | 189,443 |
2024-10-23 | $33.97 | $34.13 | $33.94 | $34.07 | $34.07 | 355,072 |
2024-10-22 | $33.94 | $34.14 | $33.90 | $34.13 | $34.13 | 105,108 |
2024-10-21 | $34.48 | $34.51 | $34.19 | $34.28 | $34.28 | 174,063 |
2024-10-18 | $34.47 | $34.62 | $34.39 | $34.61 | $34.61 | 84,051 |
2024-10-17 | $34.52 | $34.52 | $34.29 | $34.32 | $34.32 | 290,763 |
2024-10-16 | $34.77 | $34.89 | $34.64 | $34.74 | $34.74 | 4,794,396 |
2024-10-15 | $34.62 | $34.82 | $34.52 | $34.53 | $34.53 | 492,668 |
2024-10-14 | $34.35 | $34.57 | $34.34 | $34.56 | $34.56 | 55,124 |
2024-10-11 | $34.13 | $34.27 | $34.12 | $34.25 | $34.25 | 202,841 |
2024-10-10 | $34.13 | $34.13 | $33.88 | $34.01 | $34.01 | 134,765 |
2024-10-09 | $34.30 | $34.46 | $34.30 | $34.41 | $34.41 | 24,329 |
2024-10-08 | $34.46 | $34.56 | $34.34 | $34.48 | $34.48 | 37,319 |
2024-10-07 | $34.54 | $34.54 | $34.21 | $34.33 | $34.33 | 60,766 |
2024-10-04 | $34.07 | $34.36 | $34.04 | $34.35 | $34.35 | 78,898 |
2024-10-03 | $34.20 | $34.27 | $34.08 | $34.21 | $34.21 | 65,780 |
2024-10-02 | $34.23 | $34.26 | $34.09 | $34.21 | $34.21 | 48,857 |
2024-10-01 | $34.85 | $34.85 | $34.29 | $34.45 | $34.45 | 405,758 |
2024-09-30 | $35.47 | $35.50 | $35.15 | $35.29 | $35.29 | 77,080 |
2024-09-27 | $35.74 | $35.77 | $35.47 | $35.49 | $35.49 | 75,026 |
2024-09-26 | $35.51 | $35.64 | $35.37 | $35.61 | $35.61 | 120,163 |
2024-09-25 | $35.23 | $35.23 | $34.92 | $34.93 | $34.93 | 144,092 |
2024-09-24 | $34.93 | $35.19 | $34.89 | $35.18 | $35.18 | 218,554 |
2024-09-23 | $35.05 | $35.17 | $35.00 | $35.00 | $35.00 | 50,733 |
2024-09-20 | $35.19 | $35.20 | $34.92 | $34.97 | $34.97 | 193,504 |
2024-09-19 | $34.94 | $35.14 | $34.74 | $35.07 | $35.07 | 112,994 |
2024-09-18 | $34.85 | $35.24 | $34.71 | $34.82 | $34.82 | 115,941 |
2024-09-17 | $34.92 | $34.94 | $34.66 | $34.80 | $34.80 | 304,340 |
2024-09-16 | $34.33 | $34.68 | $34.33 | $34.67 | $34.67 | 64,995 |
2024-09-13 | $34.07 | $34.29 | $34.07 | $34.25 | $34.25 | 176,050 |
2024-09-12 | $33.60 | $33.81 | $33.48 | $33.80 | $33.80 | 160,921 |
2024-09-11 | $33.38 | $33.63 | $33.04 | $33.62 | $33.62 | 437,462 |
2024-09-10 | $33.48 | $33.48 | $33.09 | $33.25 | $33.25 | 2,043,725 |
2024-09-09 | $33.45 | $33.63 | $33.43 | $33.54 | $33.54 | 137,691 |
2024-09-06 | $33.72 | $33.75 | $33.21 | $33.21 | $33.21 | 117,353 |
2024-09-05 | $33.76 | $33.80 | $33.57 | $33.68 | $33.68 | 447,652 |
2024-09-04 | $33.29 | $33.44 | $33.24 | $33.25 | $33.25 | 342,115 |
2024-09-03 | $33.52 | $33.64 | $33.20 | $33.23 | $33.23 | 662,704 |
2024-08-30 | $33.80 | $33.92 | $33.75 | $33.89 | $33.89 | 149,143 |
2024-08-29 | $33.83 | $33.85 | $33.61 | $33.65 | $33.65 | 266,763 |
2024-08-28 | $33.80 | $33.93 | $33.76 | $33.85 | $33.85 | 393,475 |
2024-08-27 | $33.87 | $33.97 | $33.83 | $33.92 | $33.92 | 32,045 |
2024-08-26 | $33.66 | $33.76 | $33.61 | $33.65 | $33.65 | 274,141 |
2024-08-23 | $33.33 | $33.84 | $33.32 | $33.78 | $33.78 | 185,739 |
2024-08-22 | $33.32 | $33.32 | $33.05 | $33.08 | $33.08 | 76,366 |
2024-08-21 | $33.10 | $33.23 | $32.98 | $33.16 | $33.16 | 339,851 |
2024-08-20 | $32.89 | $33.01 | $32.85 | $32.97 | $32.97 | 111,735 |
2024-08-19 | $32.85 | $33.08 | $32.85 | $33.03 | $33.03 | 67,521 |
2024-08-16 | $32.22 | $32.47 | $32.21 | $32.46 | $32.46 | 261,935 |
2024-08-15 | $32.04 | $32.21 | $32.02 | $32.16 | $32.16 | 66,004 |
2024-08-14 | $31.85 | $31.94 | $31.80 | $31.91 | $31.91 | 38,363 |
2024-08-13 | $31.51 | $31.88 | $31.50 | $31.85 | $31.85 | 81,757 |
2024-08-12 | $31.37 | $31.39 | $31.23 | $31.35 | $31.35 | 86,450 |
2024-08-09 | $31.16 | $31.41 | $31.09 | $31.37 | $31.37 | 110,857 |
2024-08-08 | $31.05 | $31.24 | $30.96 | $31.17 | $31.17 | 79,090 |
2024-08-07 | $31.24 | $31.36 | $30.85 | $30.85 | $30.85 | 187,430 |
2024-08-06 | $30.35 | $30.85 | $30.33 | $30.69 | $30.69 | 524,249 |
2024-08-05 | $30.83 | $30.97 | $30.64 | $30.77 | $30.77 | 277,191 |
2024-08-02 | $31.60 | $31.65 | $31.36 | $31.49 | $31.49 | 133,807 |
2024-08-01 | $32.03 | $32.07 | $31.33 | $31.47 | $31.47 | 516,165 |
2024-07-31 | $32.43 | $32.58 | $32.28 | $32.44 | $32.44 | 115,695 |
2024-07-30 | $32.73 | $32.82 | $32.68 | $32.81 | $32.81 | 141,741 |
2024-07-29 | $32.66 | $32.66 | $32.39 | $32.61 | $32.61 | 59,800 |
2024-07-26 | $32.67 | $32.87 | $32.64 | $32.84 | $32.84 | 126,322 |
2024-07-25 | $32.54 | $32.86 | $32.45 | $32.61 | $32.61 | 156,169 |
2024-07-24 | $32.84 | $32.97 | $32.67 | $32.68 | $32.68 | 42,477 |
2024-07-23 | $32.72 | $32.86 | $32.67 | $32.78 | $32.78 | 128,114 |
2024-07-22 | $32.76 | $32.91 | $32.63 | $32.86 | $32.86 | 187,318 |
2024-07-19 | $32.51 | $32.59 | $32.41 | $32.48 | $32.48 | 173,852 |
2024-07-18 | $32.91 | $32.98 | $32.56 | $32.63 | $32.63 | 177,848 |
2024-07-17 | $32.67 | $32.78 | $32.63 | $32.66 | $32.66 | 70,965 |
2024-07-16 | $32.29 | $32.59 | $32.20 | $32.59 | $32.59 | 224,635 |
2024-07-15 | $32.77 | $32.77 | $32.48 | $32.53 | $32.53 | 153,403 |
2024-07-12 | $32.88 | $32.99 | $32.84 | $32.86 | $32.86 | 130,440 |
2024-07-11 | $32.64 | $32.78 | $32.58 | $32.64 | $32.64 | 106,691 |
2024-07-10 | $32.17 | $32.34 | $32.13 | $32.34 | $32.34 | 150,118 |
2024-07-09 | $31.82 | $31.84 | $31.66 | $31.75 | $31.75 | 221,006 |
2024-07-08 | $32.41 | $32.41 | $32.04 | $32.05 | $32.05 | 205,864 |
2024-07-05 | $31.99 | $32.19 | $31.84 | $32.17 | $32.17 | 979,171 |
2024-07-03 | $31.83 | $31.98 | $31.81 | $31.97 | $31.97 | 135,588 |
2024-07-02 | $31.30 | $31.41 | $31.20 | $31.40 | $31.40 | 639,736 |
2024-07-01 | $31.75 | $31.87 | $31.57 | $31.67 | $31.67 | 262,495 |
2024-06-28 | $31.12 | $31.25 | $31.08 | $31.23 | $31.23 | 141,442 |
2024-06-27 | $31.28 | $31.31 | $31.15 | $31.25 | $31.25 | 244,317 |
2024-06-26 | $31.27 | $31.44 | $31.19 | $31.39 | $31.39 | 156,761 |
2024-06-25 | $31.59 | $31.78 | $31.50 | $31.74 | $31.74 | 218,068 |
2024-06-24 | $31.76 | $31.92 | $31.72 | $31.85 | $31.85 | 144,836 |
2024-06-21 | $31.30 | $31.43 | $31.15 | $31.33 | $31.33 | 495,384 |
2024-06-20 | $31.58 | $31.80 | $31.56 | $31.77 | $31.77 | 328,111 |
2024-06-18 | $31.49 | $31.65 | $31.46 | $31.65 | $31.65 | 155,847 |
2024-06-17 | $31.19 | $31.38 | $31.01 | $31.36 | $31.36 | 168,025 |
2024-06-14 | $31.02 | $31.32 | $30.89 | $31.29 | $31.29 | 289,567 |
2024-06-13 | $32.00 | $32.00 | $31.53 | $31.64 | $31.64 | 390,259 |
2024-06-12 | $32.48 | $32.51 | $32.25 | $32.29 | $32.29 | 429,633 |
2024-06-11 | $31.96 | $32.15 | $31.74 | $32.06 | $32.06 | 750,475 |
2024-06-10 | $32.95 | $33.16 | $32.88 | $33.13 | $32.59 | 214,765 |
2024-06-07 | $33.48 | $33.49 | $33.27 | $33.30 | $33.30 | 73,648 |
2024-06-06 | $33.53 | $33.73 | $33.53 | $33.72 | $33.72 | 89,448 |
2024-06-05 | $33.55 | $33.55 | $33.27 | $33.51 | $33.51 | 272,211 |
2024-06-04 | $33.37 | $33.49 | $33.31 | $33.38 | $33.38 | 168,385 |
2024-06-03 | $33.72 | $33.82 | $33.63 | $33.82 | $33.82 | 422,807 |
2024-05-31 | $33.45 | $33.67 | $33.32 | $33.66 | $33.66 | 181,171 |
2024-05-30 | $33.29 | $33.44 | $33.23 | $33.37 | $33.37 | 212,900 |
2024-05-29 | $32.88 | $32.93 | $32.72 | $32.73 | $32.73 | 225,302 |
2024-05-28 | $33.40 | $33.42 | $33.23 | $33.39 | $33.39 | 650,568 |
2024-05-24 | $32.98 | $33.20 | $32.95 | $33.18 | $33.18 | 507,306 |
2024-05-23 | $33.44 | $33.44 | $32.93 | $33.02 | $33.02 | 309,350 |
2024-05-22 | $33.45 | $33.51 | $33.21 | $33.31 | $33.31 | 260,527 |
2024-05-21 | $33.49 | $33.61 | $33.46 | $33.60 | $33.60 | 69,884 |
2024-05-20 | $33.67 | $33.67 | $33.47 | $33.49 | $33.49 | 111,150 |
2024-05-17 | $33.46 | $33.66 | $33.44 | $33.66 | $33.66 | 91,308 |
2024-05-16 | $33.61 | $33.63 | $33.41 | $33.41 | $33.41 | 165,593 |
2024-05-15 | $33.58 | $33.77 | $33.50 | $33.77 | $33.77 | 264,618 |
2024-05-14 | $32.95 | $33.19 | $32.93 | $33.19 | $33.19 | 214,066 |
2024-05-13 | $32.68 | $32.79 | $32.68 | $32.71 | $32.71 | 336,002 |
2024-05-10 | $32.71 | $32.71 | $32.55 | $32.58 | $32.58 | 153,770 |
2024-05-09 | $32.36 | $32.50 | $32.36 | $32.42 | $32.42 | 381,202 |
2024-05-08 | $32.56 | $32.68 | $32.55 | $32.67 | $32.67 | 137,354 |
2024-05-07 | $32.46 | $32.54 | $32.41 | $32.42 | $32.42 | 133,070 |
2024-05-06 | $31.87 | $32.14 | $31.86 | $32.12 | $32.12 | 240,602 |
2024-05-03 | $31.87 | $31.88 | $31.56 | $31.77 | $31.77 | 221,905 |
2024-05-02 | $31.58 | $31.68 | $31.36 | $31.64 | $31.64 | 606,227 |
2024-05-01 | $31.26 | $31.60 | $31.04 | $31.24 | $31.24 | 399,803 |
2024-04-30 | $31.53 | $31.74 | $31.28 | $31.28 | $31.28 | 570,645 |
2024-04-29 | $32.26 | $32.39 | $32.19 | $32.33 | $32.33 | 237,630 |
2024-04-26 | $32.21 | $32.27 | $32.14 | $32.21 | $32.21 | 122,913 |
2024-04-25 | $31.56 | $31.90 | $31.43 | $31.85 | $31.85 | 161,343 |
2024-04-24 | $31.89 | $31.96 | $31.79 | $31.90 | $31.90 | 247,380 |
2024-04-23 | $31.83 | $32.11 | $31.82 | $32.04 | $32.04 | 200,367 |
2024-04-22 | $31.20 | $31.54 | $31.20 | $31.47 | $31.47 | 301,011 |
2024-04-19 | $30.97 | $31.07 | $30.87 | $30.95 | $30.95 | 3,253,464 |
2024-04-18 | $30.95 | $31.18 | $30.92 | $30.96 | $30.96 | 274,176 |
2024-04-17 | $30.84 | $30.92 | $30.67 | $30.78 | $30.78 | 246,074 |
2024-04-16 | $30.44 | $30.50 | $30.22 | $30.36 | $30.36 | 263,050 |
2024-04-15 | $30.89 | $30.99 | $30.50 | $30.53 | $30.53 | 460,815 |
2024-04-12 | $30.82 | $31.00 | $30.66 | $30.73 | $30.73 | 141,137 |
2024-04-11 | $31.18 | $31.18 | $30.73 | $31.06 | $31.06 | 311,796 |
2024-04-10 | $31.30 | $31.47 | $31.13 | $31.33 | $31.33 | 285,587 |
2024-04-09 | $32.16 | $32.16 | $31.81 | $31.94 | $31.94 | 237,619 |
2024-04-08 | $32.00 | $32.12 | $31.95 | $32.02 | $32.02 | 215,664 |
2024-04-05 | $31.85 | $31.96 | $31.68 | $31.88 | $31.88 | 219,158 |
2024-04-04 | $32.54 | $32.57 | $32.03 | $32.03 | $32.03 | 405,289 |
2024-04-03 | $32.01 | $32.18 | $31.97 | $32.09 | $32.09 | 322,277 |
2024-04-02 | $31.92 | $31.92 | $31.78 | $31.88 | $31.88 | 760,595 |
2024-04-01 | $32.16 | $32.29 | $31.97 | $32.01 | $32.01 | 715,632 |
2024-03-28 | $32.22 | $32.31 | $32.12 | $32.17 | $32.17 | 166,989 |
2024-03-27 | $32.20 | $32.37 | $32.20 | $32.36 | $32.36 | 106,057 |
2024-03-26 | $32.05 | $32.08 | $31.90 | $31.90 | $31.90 | 83,198 |
2024-03-25 | $31.83 | $32.02 | $31.79 | $31.85 | $31.85 | 145,854 |
2024-03-22 | $31.80 | $31.82 | $31.71 | $31.76 | $31.76 | 107,838 |
2024-03-21 | $31.75 | $31.85 | $31.59 | $31.60 | $31.60 | 204,626 |
2024-03-20 | $31.03 | $31.65 | $31.03 | $31.62 | $31.62 | 149,492 |
2024-03-19 | $31.03 | $31.16 | $30.95 | $31.11 | $31.11 | 212,700 |
2024-03-18 | $31.05 | $31.06 | $30.88 | $30.92 | $30.92 | 177,485 |
2024-03-15 | $31.00 | $31.07 | $30.91 | $30.99 | $30.99 | 143,978 |
2024-03-14 | $30.92 | $30.94 | $30.50 | $30.63 | $30.63 | 158,750 |
2024-03-13 | $31.12 | $31.20 | $31.08 | $31.08 | $31.08 | 303,121 |
2024-03-12 | $30.66 | $30.78 | $30.59 | $30.75 | $30.75 | 72,081 |
2024-03-11 | $30.60 | $30.69 | $30.50 | $30.67 | $30.67 | 153,923 |
2024-03-08 | $30.70 | $30.76 | $30.48 | $30.53 | $30.53 | 180,076 |
2024-03-07 | $30.43 | $30.64 | $30.43 | $30.58 | $30.58 | 104,370 |
2024-03-06 | $30.09 | $30.16 | $29.98 | $30.00 | $30.00 | 88,394 |
2024-03-05 | $29.61 | $29.76 | $29.59 | $29.69 | $29.69 | 204,368 |
2024-03-04 | $29.42 | $29.57 | $29.42 | $29.53 | $29.53 | 119,049 |
2024-03-01 | $29.44 | $29.54 | $29.22 | $29.49 | $29.49 | 145,725 |
2024-02-29 | $29.54 | $29.54 | $29.11 | $29.26 | $29.26 | 386,986 |
2024-02-28 | $29.54 | $29.57 | $29.44 | $29.44 | $29.44 | 120,519 |
2024-02-27 | $29.62 | $29.75 | $29.60 | $29.67 | $29.67 | 96,133 |
2024-02-26 | $29.77 | $29.78 | $29.67 | $29.70 | $29.70 | 168,522 |
2024-02-23 | $29.68 | $29.81 | $29.66 | $29.72 | $29.72 | 315,479 |
2024-02-22 | $29.86 | $29.88 | $29.65 | $29.81 | $29.81 | 375,336 |
2024-02-21 | $29.64 | $29.79 | $29.62 | $29.77 | $29.77 | 242,906 |
2024-02-20 | $29.39 | $29.55 | $29.39 | $29.55 | $29.55 | 900,852 |
2024-02-16 | $28.84 | $28.95 | $28.74 | $28.81 | $28.81 | 261,810 |
2024-02-15 | $28.88 | $29.20 | $28.88 | $29.17 | $29.17 | 311,451 |
2024-02-14 | $28.95 | $29.03 | $28.88 | $29.01 | $29.01 | 550,773 |
2024-02-13 | $29.06 | $29.06 | $28.71 | $28.76 | $28.76 | 491,927 |
2024-02-12 | $29.16 | $29.31 | $29.14 | $29.24 | $29.24 | 114,590 |
2024-02-09 | $28.95 | $29.16 | $28.88 | $29.15 | $29.15 | 461,628 |
2024-02-08 | $29.04 | $29.07 | $28.99 | $29.05 | $29.05 | 327,583 |
2024-02-07 | $29.14 | $29.14 | $28.93 | $29.09 | $29.09 | 297,205 |
2024-02-06 | $29.20 | $29.38 | $29.20 | $29.36 | $29.36 | 166,205 |
2024-02-05 | $29.25 | $29.28 | $29.06 | $29.24 | $29.24 | 406,747 |
2024-02-02 | $29.68 | $29.70 | $29.57 | $29.69 | $29.69 | 2,974,598 |
2024-02-01 | $29.69 | $29.80 | $29.46 | $29.78 | $29.78 | 605,111 |
2024-01-31 | $29.88 | $29.92 | $29.49 | $29.54 | $29.54 | 239,140 |
2024-01-30 | $29.50 | $29.64 | $29.50 | $29.62 | $29.62 | 429,562 |
2024-01-29 | $29.00 | $29.22 | $28.94 | $29.21 | $29.21 | 135,696 |
2024-01-26 | $29.32 | $29.39 | $29.26 | $29.36 | $29.36 | 324,373 |
2024-01-25 | $29.31 | $29.31 | $29.13 | $29.30 | $29.30 | 136,447 |
2024-01-24 | $29.68 | $29.68 | $29.46 | $29.46 | $29.46 | 178,943 |
2024-01-23 | $29.24 | $29.29 | $29.06 | $29.23 | $29.23 | 228,329 |
2024-01-22 | $29.55 | $29.65 | $29.48 | $29.52 | $29.52 | 388,760 |
2024-01-19 | $29.30 | $29.43 | $29.13 | $29.43 | $29.43 | 638,435 |
2024-01-18 | $29.41 | $29.42 | $29.24 | $29.40 | $29.40 | 358,780 |
2024-01-17 | $29.23 | $29.37 | $29.16 | $29.34 | $29.34 | 1,043,624 |
2024-01-16 | $29.79 | $29.82 | $29.63 | $29.66 | $29.66 | 259,612 |
2024-01-12 | $30.40 | $30.52 | $30.29 | $30.34 | $30.34 | 1,459,214 |
2024-01-11 | $30.38 | $30.46 | $30.06 | $30.28 | $30.28 | 141,305 |
2024-01-10 | $30.24 | $30.46 | $30.23 | $30.40 | $30.40 | 162,648 |
2024-01-09 | $30.09 | $30.26 | $30.05 | $30.19 | $30.19 | 240,809 |
2024-01-08 | $30.70 | $30.86 | $30.69 | $30.84 | $30.84 | 138,493 |
2024-01-05 | $30.49 | $30.84 | $30.49 | $30.57 | $30.57 | 118,279 |
2024-01-04 | $30.46 | $30.72 | $30.46 | $30.58 | $30.58 | 151,211 |
2024-01-03 | $30.18 | $30.25 | $30.07 | $30.15 | $30.15 | 462,009 |
2024-01-02 | $30.52 | $30.68 | $30.47 | $30.50 | $30.50 | 763,877 |
2023-12-29 | $30.68 | $30.74 | $30.58 | $30.62 | $30.62 | 112,350 |
2023-12-28 | $30.62 | $30.73 | $30.56 | $30.58 | $30.58 | 159,162 |
2023-12-27 | $30.70 | $30.87 | $30.67 | $30.81 | $30.81 | 145,616 |
2023-12-26 | $30.51 | $30.79 | $30.51 | $30.69 | $30.69 | 194,328 |
2023-12-22 | $30.57 | $30.64 | $30.41 | $30.49 | $30.49 | 84,537 |
2023-12-21 | $30.39 | $30.47 | $30.27 | $30.46 | $30.46 | 172,832 |
2023-12-20 | $30.24 | $30.35 | $29.96 | $29.99 | $29.99 | 1,038,183 |
2023-12-19 | $30.78 | $30.95 | $30.78 | $30.92 | $30.44 | 2,129,694 |
2023-12-18 | $30.74 | $30.75 | $30.54 | $30.64 | $30.16 | 171,441 |
2023-12-15 | $30.60 | $30.83 | $30.60 | $30.60 | $30.12 | 1,481,381 |
2023-12-14 | $31.12 | $31.30 | $31.08 | $31.25 | $30.76 | 434,725 |
2023-12-13 | $30.49 | $31.00 | $30.37 | $30.97 | $30.49 | 1,115,935 |
2023-12-12 | $30.49 | $30.53 | $30.42 | $30.52 | $30.04 | 234,826 |
2023-12-11 | $30.60 | $30.66 | $30.51 | $30.63 | $30.15 | 216,979 |
2023-12-08 | $30.60 | $30.82 | $30.59 | $30.82 | $30.82 | 400,256 |
2023-12-07 | $30.47 | $30.65 | $30.39 | $30.61 | $30.61 | 126,933 |
2023-12-06 | $30.90 | $30.96 | $30.61 | $30.62 | $30.62 | 126,866 |
2023-12-05 | $30.75 | $30.86 | $30.69 | $30.71 | $30.71 | 270,745 |
2023-12-04 | $30.55 | $30.73 | $30.55 | $30.71 | $30.71 | 281,137 |
2023-12-01 | $30.48 | $30.73 | $30.38 | $30.68 | $30.68 | 651,128 |
2023-11-30 | $30.57 | $30.57 | $30.44 | $30.52 | $30.52 | 194,428 |
2023-11-29 | $30.78 | $30.84 | $30.65 | $30.70 | $30.70 | 110,958 |
2023-11-28 | $30.47 | $30.62 | $30.41 | $30.52 | $30.52 | 340,612 |
2023-11-27 | $30.30 | $30.31 | $30.18 | $30.30 | $30.30 | 613,986 |
2023-11-24 | $30.12 | $30.27 | $30.12 | $30.20 | $30.20 | 90,341 |
2023-11-22 | $29.81 | $29.92 | $29.74 | $29.89 | $29.89 | 113,576 |
2023-11-21 | $29.90 | $29.90 | $29.76 | $29.80 | $29.80 | 722,209 |
2023-11-20 | $29.86 | $29.99 | $29.84 | $29.97 | $29.97 | 139,060 |
2023-11-17 | $29.53 | $29.76 | $29.49 | $29.75 | $29.75 | 379,279 |
2023-11-16 | $29.32 | $29.48 | $29.28 | $29.35 | $29.35 | 185,239 |
2023-11-15 | $29.17 | $29.21 | $29.06 | $29.08 | $29.08 | 115,979 |
2023-11-14 | $28.95 | $29.23 | $28.95 | $29.22 | $29.22 | 320,100 |
2023-11-13 | $28.10 | $28.30 | $28.06 | $28.26 | $28.26 | 214,738 |
2023-11-10 | $28.04 | $28.18 | $27.81 | $28.14 | $28.14 | 205,929 |
2023-11-09 | $27.97 | $28.16 | $27.84 | $27.87 | $27.87 | 745,230 |
2023-11-08 | $27.75 | $27.85 | $27.69 | $27.80 | $27.80 | 2,228,697 |
2023-11-07 | $27.45 | $27.67 | $27.43 | $27.59 | $27.59 | 1,982,432 |
2023-11-06 | $27.90 | $27.90 | $27.66 | $27.72 | $27.72 | 106,033 |
2023-11-03 | $27.96 | $28.05 | $27.85 | $27.85 | $27.85 | 110,358 |
2023-11-02 | $27.51 | $27.69 | $27.45 | $27.68 | $27.68 | 107,157 |
2023-11-01 | $26.71 | $26.94 | $26.65 | $26.94 | $26.94 | 97,450 |
2023-10-31 | $26.67 | $26.77 | $26.61 | $26.76 | $26.76 | 109,912 |
2023-10-30 | $26.69 | $26.82 | $26.64 | $26.78 | $26.78 | 334,528 |
2023-10-27 | $26.52 | $26.52 | $26.11 | $26.18 | $26.18 | 393,461 |
2023-10-26 | $26.32 | $26.43 | $26.20 | $26.36 | $26.36 | 657,888 |
2023-10-25 | $26.42 | $26.55 | $26.28 | $26.34 | $26.34 | 183,409 |
2023-10-24 | $26.38 | $26.50 | $26.36 | $26.44 | $26.44 | 244,811 |
2023-10-23 | $26.37 | $26.67 | $26.30 | $26.49 | $26.49 | 249,468 |
2023-10-20 | $26.72 | $26.80 | $26.55 | $26.56 | $26.56 | 190,488 |
2023-10-19 | $26.83 | $27.12 | $26.77 | $26.83 | $26.83 | 526,932 |
2023-10-18 | $27.08 | $27.13 | $26.84 | $26.88 | $26.88 | 228,000 |
2023-10-17 | $27.05 | $27.46 | $27.05 | $27.31 | $27.31 | 230,269 |
2023-10-16 | $27.19 | $27.33 | $27.09 | $27.30 | $27.30 | 203,130 |
2023-10-13 | $27.16 | $27.24 | $26.90 | $26.96 | $26.96 | 196,291 |
2023-10-12 | $27.54 | $27.54 | $27.13 | $27.22 | $27.22 | 234,568 |
2023-10-11 | $27.61 | $27.70 | $27.47 | $27.65 | $27.65 | 161,828 |
2023-10-10 | $27.33 | $27.51 | $27.33 | $27.39 | $27.39 | 249,761 |
2023-10-09 | $26.62 | $26.86 | $26.62 | $26.86 | $26.86 | 89,756 |
2023-10-06 | $26.55 | $27.14 | $26.37 | $27.07 | $27.07 | 201,939 |
2023-10-05 | $26.61 | $26.78 | $26.57 | $26.72 | $26.72 | 480,577 |
2023-10-04 | $26.57 | $26.59 | $26.27 | $26.54 | $26.54 | 369,084 |
2023-10-03 | $26.58 | $26.64 | $26.36 | $26.46 | $26.46 | 401,008 |
2023-10-02 | $27.40 | $27.42 | $26.79 | $26.84 | $26.84 | 1,052,642 |
2023-09-29 | $27.84 | $27.88 | $27.42 | $27.50 | $27.50 | 282,989 |
2023-09-28 | $27.42 | $27.63 | $27.38 | $27.52 | $27.52 | 281,667 |
2023-09-27 | $27.29 | $27.29 | $26.96 | $27.13 | $27.13 | 191,667 |
2023-09-26 | $27.39 | $27.52 | $27.26 | $27.28 | $27.28 | 557,844 |
2023-09-25 | $27.46 | $27.54 | $27.31 | $27.53 | $27.53 | 752,858 |
2023-09-22 | $28.02 | $28.13 | $27.81 | $27.85 | $27.85 | 181,151 |
2023-09-21 | $28.09 | $28.20 | $27.98 | $28.01 | $28.01 | 302,148 |
2023-09-20 | $28.58 | $28.70 | $28.33 | $28.34 | $28.34 | 306,483 |
2023-09-19 | $28.18 | $28.29 | $28.15 | $28.21 | $28.21 | 180,295 |
2023-09-18 | $28.05 | $28.07 | $27.90 | $28.01 | $28.01 | 1,961,911 |
2023-09-15 | $28.07 | $28.21 | $28.05 | $28.07 | $28.07 | 165,942 |
2023-09-14 | $28.00 | $28.20 | $27.98 | $28.17 | $28.17 | 146,896 |
2023-09-13 | $27.93 | $28.01 | $27.76 | $27.79 | $27.79 | 153,593 |
2023-09-12 | $27.92 | $28.10 | $27.88 | $28.03 | $28.03 | 523,767 |
2023-09-11 | $27.84 | $28.03 | $27.80 | $27.99 | $27.99 | 344,944 |
2023-09-08 | $27.56 | $27.69 | $27.50 | $27.63 | $27.63 | 1,265,381 |
2023-09-07 | $27.52 | $27.58 | $27.41 | $27.43 | $27.43 | 1,052,284 |
2023-09-06 | $27.52 | $27.58 | $27.41 | $27.47 | $27.47 | 296,485 |
2023-09-05 | $27.93 | $27.95 | $27.69 | $27.76 | $27.76 | 324,557 |
2023-09-01 | $28.49 | $28.51 | $28.09 | $28.13 | $28.13 | 106,063 |
2023-08-31 | $28.72 | $28.74 | $28.39 | $28.48 | $28.48 | 154,037 |
2023-08-30 | $28.96 | $29.04 | $28.78 | $28.83 | $28.83 | 85,905 |
2023-08-29 | $28.45 | $28.98 | $28.42 | $28.97 | $28.97 | 1,601,805 |
2023-08-28 | $28.25 | $28.47 | $28.20 | $28.44 | $28.44 | 548,506 |
2023-08-25 | $28.03 | $28.07 | $27.75 | $27.98 | $27.98 | 111,774 |
2023-08-24 | $27.88 | $28.10 | $27.73 | $27.74 | $27.74 | 238,376 |
2023-08-23 | $27.83 | $28.01 | $27.81 | $27.97 | $27.97 | 106,428 |
2023-08-22 | $27.97 | $28.01 | $27.76 | $27.79 | $27.79 | 123,712 |
2023-08-21 | $27.90 | $27.95 | $27.73 | $27.92 | $27.92 | 184,761 |
2023-08-18 | $27.57 | $27.87 | $27.57 | $27.81 | $27.81 | 483,296 |
2023-08-17 | $27.96 | $27.98 | $27.63 | $27.65 | $27.65 | 127,048 |
2023-08-16 | $28.20 | $28.25 | $27.92 | $27.94 | $27.94 | 358,503 |
2023-08-15 | $28.23 | $28.26 | $27.99 | $28.05 | $28.05 | 211,855 |
2023-08-14 | $28.36 | $28.51 | $28.27 | $28.43 | $28.43 | 156,651 |
2023-08-11 | $28.64 | $28.73 | $28.58 | $28.66 | $28.66 | 465,490 |
2023-08-10 | $28.86 | $29.08 | $28.77 | $28.79 | $28.79 | 660,750 |
2023-08-09 | $28.30 | $28.45 | $28.29 | $28.33 | $28.33 | 487,543 |
2023-08-08 | $28.05 | $28.32 | $27.95 | $28.29 | $28.29 | 784,714 |
2023-08-07 | $28.45 | $28.54 | $28.28 | $28.48 | $28.48 | 106,802 |
2023-08-04 | $28.34 | $28.60 | $28.28 | $28.34 | $28.34 | 842,546 |
2023-08-03 | $28.08 | $28.22 | $27.98 | $28.19 | $28.19 | 188,640 |
2023-08-02 | $28.30 | $28.36 | $28.09 | $28.18 | $28.18 | 347,813 |
2023-08-01 | $29.07 | $29.10 | $28.70 | $28.73 | $28.73 | 2,678,064 |
2023-07-31 | $29.51 | $29.64 | $29.32 | $29.34 | $29.34 | 139,615 |
2023-07-28 | $29.62 | $29.70 | $29.51 | $29.55 | $29.55 | 167,633 |
2023-07-27 | $29.73 | $29.74 | $29.33 | $29.40 | $29.40 | 2,154,389 |
2023-07-26 | $29.27 | $29.78 | $29.25 | $29.75 | $29.75 | 970,071 |
2023-07-25 | $29.12 | $29.22 | $29.07 | $29.15 | $29.15 | 154,841 |
2023-07-24 | $29.30 | $29.40 | $29.24 | $29.28 | $29.28 | 405,913 |
2023-07-21 | $29.50 | $29.60 | $29.39 | $29.52 | $29.52 | 91,921 |
2023-07-20 | $29.50 | $29.59 | $29.36 | $29.43 | $29.43 | 214,404 |
2023-07-19 | $29.35 | $29.45 | $29.26 | $29.33 | $29.33 | 181,424 |
2023-07-18 | $29.24 | $29.45 | $29.24 | $29.44 | $29.44 | 161,449 |
2023-07-17 | $29.22 | $29.42 | $29.22 | $29.39 | $29.39 | 188,124 |
2023-07-14 | $29.50 | $29.50 | $29.21 | $29.25 | $29.25 | 690,028 |
2023-07-13 | $29.39 | $29.49 | $29.32 | $29.42 | $29.42 | 255,789 |
2023-07-12 | $28.78 | $29.11 | $28.78 | $29.05 | $29.05 | 188,879 |
2023-07-11 | $28.28 | $28.45 | $28.15 | $28.42 | $28.42 | 420,321 |
2023-07-10 | $28.00 | $28.08 | $27.97 | $28.08 | $28.08 | 162,949 |
2023-07-07 | $27.86 | $28.13 | $27.80 | $28.02 | $28.02 | 210,912 |
2023-07-06 | $28.10 | $28.10 | $27.70 | $27.86 | $27.86 | 287,354 |
2023-07-05 | $28.51 | $28.51 | $28.29 | $28.32 | $28.32 | 402,293 |
2023-07-03 | $28.91 | $29.02 | $28.88 | $28.97 | $28.97 | 105,895 |
2023-06-30 | $28.93 | $28.96 | $28.81 | $28.90 | $28.90 | 210,818 |
2023-06-29 | $28.39 | $28.56 | $28.39 | $28.54 | $28.54 | 228,363 |
2023-06-28 | $28.43 | $28.52 | $28.41 | $28.51 | $28.51 | 207,947 |
2023-06-27 | $28.05 | $28.36 | $28.05 | $28.33 | $28.33 | 104,342 |
2023-06-26 | $27.79 | $27.87 | $27.74 | $27.80 | $27.80 | 64,149 |
2023-06-23 | $27.65 | $27.78 | $27.61 | $27.65 | $27.65 | 230,709 |
2023-06-22 | $28.17 | $28.22 | $28.11 | $28.16 | $28.16 | 141,460 |
2023-06-21 | $28.26 | $28.52 | $28.23 | $28.44 | $28.44 | 137,725 |
2023-06-20 | $28.40 | $28.41 | $28.29 | $28.33 | $28.33 | 188,744 |
2023-06-16 | $28.52 | $28.70 | $28.37 | $28.40 | $28.40 | 225,583 |
2023-06-15 | $28.10 | $28.38 | $28.06 | $28.35 | $28.35 | 1,171,463 |
2023-06-14 | $28.03 | $28.13 | $27.78 | $27.86 | $27.86 | 309,596 |
2023-06-13 | $27.51 | $27.61 | $27.50 | $27.57 | $27.57 | 1,455,958 |
2023-06-12 | $27.52 | $27.58 | $27.46 | $27.57 | $27.57 | 118,267 |
2023-06-09 | $27.48 | $27.48 | $27.38 | $27.45 | $27.45 | 98,524 |
2023-06-08 | $27.58 | $27.61 | $27.51 | $27.58 | $27.58 | 143,838 |
2023-06-07 | $27.54 | $27.61 | $27.39 | $27.40 | $27.40 | 123,667 |
2023-06-06 | $27.58 | $27.89 | $27.55 | $27.86 | $27.51 | 222,242 |
2023-06-05 | $27.80 | $27.80 | $27.68 | $27.70 | $27.70 | 218,500 |
2023-06-02 | $27.71 | $27.90 | $27.69 | $27.88 | $27.88 | 546,615 |
2023-06-01 | $27.18 | $27.53 | $27.16 | $27.53 | $27.53 | 162,285 |
2023-05-31 | $27.05 | $27.10 | $26.77 | $27.02 | $27.02 | 275,182 |
2023-05-30 | $27.49 | $27.51 | $27.31 | $27.40 | $27.40 | 94,771 |
2023-05-26 | $27.37 | $27.57 | $27.32 | $27.53 | $27.53 | 143,466 |
2023-05-25 | $27.31 | $27.33 | $27.20 | $27.30 | $27.30 | 112,562 |
2023-05-24 | $27.53 | $27.55 | $27.42 | $27.45 | $27.45 | 99,524 |
2023-05-23 | $27.87 | $27.98 | $27.69 | $27.69 | $27.69 | 163,049 |
2023-05-22 | $28.05 | $28.13 | $28.02 | $28.06 | $28.06 | 119,090 |
2023-05-19 | $27.98 | $28.06 | $27.86 | $27.90 | $27.90 | 137,670 |
2023-05-18 | $27.85 | $27.85 | $27.62 | $27.76 | $27.76 | 103,957 |
2023-05-17 | $27.93 | $28.07 | $27.80 | $28.01 | $28.01 | 121,153 |
2023-05-16 | $28.04 | $28.10 | $27.86 | $27.92 | $27.92 | 112,885 |
2023-05-15 | $27.99 | $28.12 | $27.92 | $28.12 | $28.12 | 125,342 |
2023-05-12 | $28.24 | $28.25 | $28.01 | $28.12 | $28.12 | 297,378 |
2023-05-11 | $28.03 | $28.14 | $27.89 | $28.12 | $28.12 | 129,898 |
2023-05-10 | $28.33 | $28.35 | $28.05 | $28.23 | $28.23 | 136,908 |
2023-05-09 | $28.10 | $28.29 | $28.04 | $28.25 | $28.25 | 279,502 |
2023-05-08 | $28.46 | $28.52 | $28.32 | $28.35 | $28.35 | 113,675 |
2023-05-05 | $28.01 | $28.40 | $28.01 | $28.35 | $28.35 | 114,524 |
2023-05-04 | $27.89 | $28.06 | $27.79 | $28.01 | $28.01 | 612,042 |
2023-05-03 | $28.05 | $28.29 | $28.01 | $28.02 | $28.02 | 927,483 |
2023-05-02 | $28.26 | $28.26 | $27.95 | $28.05 | $28.05 | 638,177 |
2023-05-01 | $28.50 | $28.74 | $28.50 | $28.59 | $28.59 | 2,355,629 |
2023-04-28 | $28.36 | $28.62 | $28.34 | $28.57 | $28.57 | 683,214 |
2023-04-27 | $28.66 | $28.95 | $28.62 | $28.94 | $28.94 | 637,054 |
2023-04-26 | $28.62 | $28.69 | $28.41 | $28.44 | $28.44 | 2,420,672 |
2023-04-25 | $28.66 | $28.66 | $28.32 | $28.32 | $28.32 | 56,855 |
2023-04-24 | $29.00 | $29.17 | $29.00 | $29.15 | $29.15 | 572,160 |
2023-04-21 | $28.86 | $29.00 | $28.75 | $28.95 | $28.95 | 245,155 |
2023-04-20 | $29.05 | $29.08 | $28.93 | $29.01 | $29.01 | 65,783 |
2023-04-19 | $28.93 | $29.18 | $28.92 | $29.15 | $29.15 | 111,952 |
2023-04-18 | $28.86 | $28.90 | $28.79 | $28.89 | $28.89 | 127,080 |
2023-04-17 | $28.71 | $28.75 | $28.56 | $28.66 | $28.66 | 397,266 |
2023-04-14 | $28.91 | $28.94 | $28.71 | $28.84 | $28.84 | 213,894 |
2023-04-13 | $28.81 | $28.92 | $28.77 | $28.92 | $28.92 | 161,386 |
2023-04-12 | $28.67 | $28.78 | $28.58 | $28.58 | $28.58 | 222,764 |
2023-04-11 | $28.30 | $28.33 | $28.20 | $28.24 | $28.24 | 170,095 |
2023-04-10 | $28.50 | $28.66 | $28.42 | $28.59 | $28.59 | 192,168 |
2023-04-06 | $28.50 | $28.72 | $28.50 | $28.65 | $28.65 | 121,676 |
2023-04-05 | $28.29 | $28.38 | $28.18 | $28.29 | $28.29 | 205,704 |
2023-04-04 | $28.08 | $28.19 | $28.02 | $28.10 | $28.10 | 97,572 |
2023-04-03 | $27.72 | $27.94 | $27.72 | $27.92 | $27.92 | 1,396,311 |
2023-03-31 | $27.94 | $27.98 | $27.80 | $27.87 | $27.87 | 195,417 |
2023-03-30 | $27.94 | $27.95 | $27.83 | $27.93 | $27.93 | 731,577 |
2023-03-29 | $27.33 | $27.47 | $27.25 | $27.45 | $27.45 | 71,648 |
2023-03-28 | $26.88 | $27.03 | $26.87 | $26.98 | $26.98 | 60,169 |
2023-03-27 | $26.72 | $26.93 | $26.65 | $26.90 | $26.90 | 145,176 |
2023-03-24 | $26.34 | $26.52 | $26.14 | $26.49 | $26.49 | 216,918 |
2023-03-23 | $27.17 | $27.30 | $26.58 | $26.73 | $26.73 | 197,966 |
2023-03-22 | $27.12 | $27.40 | $26.85 | $26.87 | $26.87 | 155,431 |
2023-03-21 | $27.10 | $27.16 | $27.00 | $27.10 | $27.10 | 165,302 |
2023-03-20 | $26.03 | $26.42 | $26.03 | $26.32 | $26.32 | 129,498 |
2023-03-17 | $25.88 | $25.88 | $25.54 | $25.78 | $25.78 | 352,875 |
2023-03-16 | $25.74 | $26.38 | $25.72 | $26.36 | $26.36 | 250,260 |
2023-03-15 | $25.50 | $26.07 | $25.50 | $26.05 | $26.05 | 408,556 |
2023-03-14 | $27.10 | $27.20 | $26.97 | $27.14 | $27.14 | 309,707 |
2023-03-13 | $26.53 | $26.77 | $26.45 | $26.51 | $26.51 | 347,579 |
2023-03-10 | $27.23 | $27.32 | $26.89 | $26.95 | $26.95 | 205,875 |
2023-03-09 | $27.47 | $27.55 | $27.20 | $27.24 | $27.24 | 301,533 |
2023-03-08 | $27.45 | $27.66 | $27.40 | $27.58 | $27.58 | 509,503 |
2023-03-07 | $27.80 | $27.80 | $27.30 | $27.32 | $27.32 | 1,021,340 |
2023-03-06 | $27.82 | $27.97 | $27.79 | $27.92 | $27.92 | 126,019 |
2023-03-03 | $27.51 | $27.84 | $27.47 | $27.82 | $27.82 | 148,236 |
2023-03-02 | $27.16 | $27.37 | $27.14 | $27.31 | $27.31 | 169,847 |
2023-03-01 | $27.48 | $27.53 | $27.35 | $27.48 | $27.48 | 231,356 |
2023-02-28 | $27.60 | $27.61 | $27.38 | $27.41 | $27.41 | 330,309 |
2023-02-27 | $27.20 | $27.30 | $27.13 | $27.24 | $27.24 | 153,544 |
2023-02-24 | $26.77 | $26.90 | $26.74 | $26.88 | $26.88 | 329,848 |
2023-02-23 | $27.02 | $27.09 | $26.83 | $27.08 | $27.08 | 387,919 |
2023-02-22 | $26.90 | $26.94 | $26.74 | $26.79 | $26.79 | 243,801 |
2023-02-21 | $27.15 | $27.31 | $27.01 | $27.06 | $27.06 | 278,555 |
2023-02-17 | $27.23 | $27.54 | $27.22 | $27.51 | $27.51 | 159,665 |
2023-02-16 | $27.25 | $27.48 | $27.24 | $27.36 | $27.36 | 244,236 |
2023-02-15 | $27.16 | $27.44 | $27.16 | $27.44 | $27.44 | 205,796 |
2023-02-14 | $27.28 | $27.55 | $27.23 | $27.49 | $27.49 | 266,171 |
2023-02-13 | $26.99 | $27.23 | $26.99 | $27.19 | $27.19 | 249,895 |
2023-02-10 | $26.83 | $26.89 | $26.71 | $26.82 | $26.82 | 231,421 |
2023-02-09 | $27.39 | $27.44 | $27.06 | $27.15 | $27.15 | 97,782 |
2023-02-08 | $27.27 | $27.27 | $27.12 | $27.19 | $27.19 | 153,568 |
2023-02-07 | $26.93 | $27.23 | $26.83 | $27.22 | $27.22 | 236,157 |
2023-02-06 | $27.09 | $27.11 | $26.90 | $27.00 | $27.00 | 177,629 |
2023-02-03 | $27.42 | $27.55 | $27.19 | $27.26 | $27.26 | 282,207 |
2023-02-02 | $27.70 | $27.72 | $27.42 | $27.66 | $27.66 | 557,881 |
2023-02-01 | $27.07 | $27.50 | $26.93 | $27.36 | $27.36 | 890,635 |
2023-01-31 | $26.70 | $26.91 | $26.62 | $26.91 | $26.91 | 381,722 |
2023-01-30 | $26.83 | $26.91 | $26.67 | $26.69 | $26.69 | 145,111 |
2023-01-27 | $26.75 | $26.85 | $26.69 | $26.78 | $26.78 | 3,177,713 |
2023-01-26 | $26.90 | $26.99 | $26.70 | $26.98 | $26.98 | 293,715 |
2023-01-25 | $26.61 | $26.82 | $26.57 | $26.82 | $26.82 | 334,338 |
2023-01-24 | $26.60 | $26.74 | $26.53 | $26.72 | $26.72 | 218,381 |
2023-01-23 | $26.60 | $26.72 | $26.51 | $26.71 | $26.71 | 370,431 |
2023-01-20 | $26.45 | $26.65 | $26.37 | $26.64 | $26.64 | 276,345 |
2023-01-19 | $26.01 | $26.32 | $25.99 | $26.26 | $26.26 | 592,490 |
2023-01-18 | $26.77 | $26.77 | $26.33 | $26.36 | $26.36 | 533,659 |
2023-01-17 | $26.51 | $26.55 | $26.31 | $26.38 | $26.38 | 334,949 |
2023-01-13 | $26.26 | $26.56 | $26.25 | $26.55 | $26.55 | 350,298 |
2023-01-12 | $26.18 | $26.41 | $25.98 | $26.35 | $26.35 | 364,304 |
2023-01-11 | $25.88 | $25.96 | $25.76 | $25.89 | $25.89 | 393,991 |
2023-01-10 | $25.72 | $25.84 | $25.65 | $25.84 | $25.84 | 349,922 |
2023-01-09 | $25.61 | $25.77 | $25.52 | $25.52 | $25.52 | 405,232 |
2023-01-06 | $25.05 | $25.53 | $24.97 | $25.48 | $25.48 | 346,340 |
2023-01-05 | $24.87 | $24.95 | $24.81 | $24.90 | $24.90 | 235,270 |
2023-01-04 | $24.85 | $25.01 | $24.78 | $24.97 | $24.97 | 330,230 |
2023-01-03 | $24.41 | $24.54 | $24.24 | $24.34 | $24.34 | 674,825 |
2022-12-30 | $24.25 | $24.37 | $24.16 | $24.18 | $24.18 | 233,003 |
2022-12-29 | $24.30 | $24.47 | $24.29 | $24.34 | $24.34 | 304,736 |
2022-12-28 | $24.26 | $24.31 | $24.00 | $24.01 | $24.01 | 190,898 |
2022-12-27 | $24.16 | $24.25 | $24.13 | $24.15 | $24.15 | 166,366 |
2022-12-23 | $24.07 | $24.21 | $24.02 | $24.18 | $24.18 | 453,111 |
2022-12-22 | $24.20 | $24.22 | $23.95 | $24.14 | $24.14 | 420,941 |
2022-12-21 | $24.20 | $24.35 | $24.20 | $24.27 | $24.27 | 271,901 |
2022-12-20 | $23.94 | $24.14 | $23.93 | $23.97 | $23.97 | 189,740 |
2022-12-19 | $23.81 | $23.85 | $23.63 | $23.70 | $23.70 | 166,885 |
2022-12-16 | $23.74 | $23.85 | $23.62 | $23.75 | $23.75 | 273,573 |
2022-12-15 | $24.24 | $24.27 | $23.93 | $24.04 | $24.04 | 205,583 |
2022-12-14 | $24.42 | $24.61 | $24.27 | $24.44 | $24.44 | 266,043 |
2022-12-13 | $24.63 | $24.69 | $24.21 | $24.32 | $24.32 | 255,113 |
2022-12-12 | $24.39 | $24.44 | $24.28 | $24.42 | $24.05 | 477,899 |
2022-12-09 | $24.29 | $24.49 | $24.29 | $24.34 | $23.97 | 138,552 |
2022-12-08 | $24.28 | $24.34 | $24.17 | $24.32 | $23.95 | 217,192 |
2022-12-07 | $24.44 | $24.51 | $24.31 | $24.42 | $24.05 | 268,288 |
2022-12-06 | $24.54 | $24.57 | $24.26 | $24.36 | $23.99 | 383,631 |
2022-12-05 | $24.70 | $24.77 | $24.39 | $24.46 | $24.09 | 244,356 |
2022-12-02 | $24.49 | $24.70 | $24.44 | $24.62 | $24.25 | 303,722 |
2022-12-01 | $24.81 | $24.87 | $24.57 | $24.75 | $24.38 | 294,235 |
2022-11-30 | $24.17 | $24.53 | $23.99 | $24.51 | $24.14 | 364,238 |
2022-11-29 | $23.92 | $24.18 | $23.92 | $24.06 | $23.70 | 93,431 |
2022-11-28 | $24.29 | $24.37 | $23.92 | $23.98 | $23.62 | 119,146 |
2022-11-25 | $24.26 | $24.48 | $24.26 | $24.46 | $24.46 | 81,782 |
2022-11-23 | $23.97 | $24.21 | $23.96 | $24.17 | $24.17 | 347,543 |
2022-11-22 | $23.75 | $24.00 | $23.75 | $23.98 | $23.98 | 817,663 |
2022-11-21 | $23.33 | $23.48 | $23.33 | $23.45 | $23.45 | 512,570 |
2022-11-18 | $23.39 | $23.47 | $23.32 | $23.41 | $23.41 | 216,997 |
2022-11-17 | $23.05 | $23.31 | $23.00 | $23.29 | $23.29 | 667,386 |
2022-11-16 | $23.44 | $23.56 | $23.37 | $23.44 | $23.44 | 2,368,448 |
2022-11-15 | $23.58 | $23.62 | $23.08 | $23.39 | $23.39 | 519,936 |
2022-11-14 | $23.37 | $23.49 | $23.22 | $23.23 | $23.23 | 378,306 |
2022-11-11 | $23.09 | $23.35 | $22.95 | $23.34 | $23.34 | 482,401 |
2022-11-10 | $22.75 | $23.03 | $22.68 | $23.03 | $23.03 | 186,018 |
2022-11-09 | $22.35 | $22.52 | $22.20 | $22.20 | $22.20 | 171,998 |
2022-11-08 | $22.21 | $22.42 | $22.15 | $22.33 | $22.33 | 183,412 |
2022-11-07 | $22.09 | $22.22 | $22.05 | $22.17 | $22.17 | 134,280 |
2022-11-04 | $21.87 | $22.14 | $21.74 | $22.13 | $22.13 | 222,737 |
2022-11-03 | $21.26 | $21.40 | $21.23 | $21.32 | $21.32 | 143,942 |
2022-11-02 | $21.99 | $22.21 | $21.61 | $21.64 | $21.64 | 308,446 |
2022-11-01 | $22.29 | $22.30 | $21.85 | $22.03 | $22.03 | 225,758 |
2022-10-31 | $21.80 | $21.97 | $21.78 | $21.92 | $21.92 | 226,761 |
2022-10-28 | $21.90 | $22.14 | $21.75 | $22.13 | $22.13 | 395,130 |
2022-10-27 | $21.94 | $22.13 | $21.81 | $21.84 | $21.84 | 488,497 |
2022-10-26 | $21.64 | $22.07 | $21.64 | $21.95 | $21.95 | 734,868 |
2022-10-25 | $21.32 | $21.65 | $21.32 | $21.64 | $21.64 | 259,133 |
2022-10-24 | $21.11 | $21.29 | $21.02 | $21.12 | $21.12 | 255,865 |
2022-10-21 | $20.34 | $20.88 | $20.29 | $20.87 | $20.87 | 284,192 |
2022-10-20 | $20.70 | $20.89 | $20.56 | $20.62 | $20.62 | 276,461 |
2022-10-19 | $20.56 | $20.65 | $20.44 | $20.54 | $20.54 | 448,416 |
2022-10-18 | $20.98 | $21.04 | $20.71 | $20.87 | $20.87 | 645,315 |
2022-10-17 | $20.49 | $20.65 | $20.45 | $20.56 | $20.56 | 637,511 |
2022-10-14 | $20.19 | $20.29 | $19.82 | $19.83 | $19.83 | 639,026 |
2022-10-13 | $19.31 | $20.14 | $19.27 | $20.08 | $20.08 | 894,489 |
2022-10-12 | $19.49 | $19.59 | $19.43 | $19.44 | $19.44 | 488,769 |
2022-10-11 | $19.79 | $19.98 | $19.59 | $19.66 | $19.66 | 782,703 |
2022-10-10 | $19.97 | $20.11 | $19.85 | $19.95 | $19.95 | 607,472 |
2022-10-07 | $20.30 | $20.32 | $20.04 | $20.12 | $20.12 | 481,977 |
2022-10-06 | $20.56 | $20.64 | $20.38 | $20.40 | $20.40 | 422,962 |
2022-10-05 | $20.80 | $21.03 | $20.65 | $20.93 | $20.93 | 412,168 |
2022-10-04 | $21.08 | $21.37 | $21.08 | $21.35 | $21.35 | 568,056 |
2022-10-03 | $20.14 | $20.51 | $20.09 | $20.42 | $20.42 | 1,229,085 |
2022-09-30 | $19.91 | $20.11 | $19.81 | $19.82 | $19.82 | 998,573 |
2022-09-29 | $19.85 | $20.00 | $19.64 | $19.99 | $19.99 | 1,052,470 |
2022-09-28 | $19.80 | $20.32 | $19.73 | $20.28 | $20.28 | 523,805 |
2022-09-27 | $20.06 | $20.17 | $19.69 | $19.82 | $19.82 | 656,015 |
2022-09-26 | $20.27 | $20.47 | $20.05 | $20.15 | $20.15 | 515,805 |
2022-09-23 | $20.81 | $20.81 | $20.41 | $20.58 | $20.58 | 697,507 |
2022-09-22 | $21.60 | $21.63 | $21.30 | $21.41 | $21.41 | 682,332 |
2022-09-21 | $21.75 | $21.82 | $21.35 | $21.37 | $21.37 | 689,330 |
2022-09-20 | $21.94 | $21.98 | $21.67 | $21.84 | $21.84 | 344,727 |
2022-09-19 | $22.03 | $22.36 | $21.99 | $22.36 | $22.36 | 323,535 |
2022-09-16 | $22.12 | $22.29 | $22.08 | $22.24 | $22.24 | 256,596 |
2022-09-15 | $22.28 | $22.55 | $22.27 | $22.38 | $22.38 | 338,210 |
2022-09-14 | $22.26 | $22.40 | $22.18 | $22.31 | $22.31 | 193,833 |
2022-09-13 | $22.48 | $22.67 | $22.14 | $22.15 | $22.15 | 276,199 |
2022-09-12 | $22.87 | $23.07 | $22.87 | $22.97 | $22.97 | 371,013 |
2022-09-09 | $22.43 | $22.52 | $22.36 | $22.50 | $22.50 | 205,390 |
2022-09-08 | $21.52 | $21.95 | $21.49 | $21.93 | $21.93 | 363,391 |
2022-09-07 | $21.43 | $21.93 | $21.42 | $21.92 | $21.92 | 319,130 |
2022-09-06 | $21.55 | $21.64 | $21.34 | $21.39 | $21.39 | 567,813 |
2022-09-02 | $21.83 | $22.06 | $21.33 | $21.40 | $21.40 | 588,566 |
2022-09-01 | $21.66 | $21.70 | $21.44 | $21.67 | $21.67 | 304,973 |
2022-08-31 | $21.88 | $22.03 | $21.76 | $21.77 | $21.77 | 344,078 |
2022-08-30 | $22.27 | $22.28 | $21.99 | $22.03 | $22.03 | 419,555 |
2022-08-29 | $22.09 | $22.25 | $22.00 | $22.14 | $22.14 | 195,797 |
2022-08-26 | $22.64 | $22.69 | $22.06 | $22.06 | $22.06 | 373,722 |
2022-08-25 | $22.47 | $22.67 | $22.43 | $22.66 | $22.66 | 101,096 |
2022-08-24 | $22.42 | $22.62 | $22.39 | $22.53 | $22.53 | 257,537 |
2022-08-23 | $22.62 | $22.77 | $22.56 | $22.61 | $22.61 | 458,142 |
2022-08-22 | $22.75 | $22.75 | $22.61 | $22.65 | $22.65 | 365,537 |
2022-08-19 | $23.16 | $23.16 | $22.98 | $23.05 | $23.05 | 351,979 |
2022-08-18 | $23.63 | $23.63 | $23.36 | $23.43 | $23.43 | 334,066 |
2022-08-17 | $23.55 | $23.77 | $23.55 | $23.65 | $23.65 | 334,682 |
2022-08-16 | $23.69 | $23.89 | $23.69 | $23.82 | $23.82 | 275,538 |
2022-08-15 | $23.60 | $23.68 | $23.51 | $23.67 | $23.67 | 805,251 |
2022-08-12 | $23.70 | $23.85 | $23.62 | $23.84 | $23.84 | 204,089 |
2022-08-11 | $23.88 | $23.90 | $23.62 | $23.67 | $23.67 | 346,201 |
2022-08-10 | $23.64 | $23.73 | $23.57 | $23.63 | $23.63 | 388,800 |
2022-08-09 | $23.30 | $23.45 | $23.28 | $23.30 | $23.30 | 325,004 |
2022-08-08 | $23.06 | $23.19 | $23.01 | $23.04 | $23.04 | 275,874 |
2022-08-05 | $22.72 | $22.94 | $22.70 | $22.91 | $22.91 | 1,668,644 |
2022-08-04 | $22.71 | $22.88 | $22.70 | $22.84 | $22.84 | 589,786 |
2022-08-03 | $22.66 | $22.72 | $22.52 | $22.68 | $22.68 | 381,395 |
2022-08-02 | $22.69 | $22.69 | $22.47 | $22.47 | $22.47 | 420,378 |
2022-08-01 | $22.76 | $22.81 | $22.55 | $22.65 | $22.65 | 440,896 |
2022-07-29 | $22.66 | $22.96 | $22.61 | $22.94 | $22.94 | 463,384 |
2022-07-28 | $22.40 | $22.63 | $22.20 | $22.60 | $22.60 | 618,581 |
2022-07-27 | $22.50 | $22.87 | $22.41 | $22.81 | $22.81 | 445,601 |
2022-07-26 | $22.27 | $22.39 | $22.21 | $22.25 | $22.25 | 378,152 |
2022-07-25 | $22.53 | $22.59 | $22.38 | $22.55 | $22.55 | 700,927 |
2022-07-22 | $22.30 | $22.48 | $22.19 | $22.26 | $22.26 | 729,578 |
2022-07-21 | $22.06 | $22.32 | $22.03 | $22.26 | $22.26 | 673,933 |
2022-07-20 | $22.37 | $22.38 | $21.94 | $22.11 | $22.11 | 625,597 |
2022-07-19 | $22.55 | $22.78 | $22.55 | $22.68 | $22.68 | 701,232 |
2022-07-18 | $21.94 | $22.14 | $21.79 | $21.82 | $21.82 | 1,707,577 |
2022-07-15 | $21.70 | $21.93 | $21.57 | $21.84 | $21.84 | 659,161 |
2022-07-14 | $21.25 | $21.47 | $21.12 | $21.45 | $21.45 | 1,709,862 |
2022-07-13 | $21.66 | $22.03 | $21.65 | $21.90 | $21.90 | 842,088 |
2022-07-12 | $21.85 | $22.10 | $21.81 | $21.86 | $21.86 | 1,431,034 |
2022-07-11 | $22.33 | $22.45 | $22.26 | $22.30 | $22.30 | 591,639 |
2022-07-08 | $22.58 | $22.69 | $22.45 | $22.59 | $22.59 | 1,485,158 |
2022-07-07 | $22.53 | $22.68 | $22.53 | $22.65 | $22.65 | 721,261 |
2022-07-06 | $22.35 | $22.41 | $22.16 | $22.37 | $22.37 | 679,456 |
2022-07-05 | $22.67 | $22.80 | $22.41 | $22.80 | $22.80 | 1,150,417 |
2022-07-01 | $23.17 | $23.65 | $23.08 | $23.64 | $23.64 | 718,455 |
2022-06-30 | $22.85 | $23.37 | $22.77 | $23.32 | $23.32 | 881,236 |
2022-06-29 | $23.57 | $23.57 | $23.33 | $23.36 | $23.36 | 689,303 |
2022-06-28 | $23.93 | $24.04 | $23.61 | $23.62 | $23.62 | 711,323 |
2022-06-27 | $23.65 | $23.90 | $23.58 | $23.71 | $23.71 | 623,705 |
2022-06-24 | $23.46 | $23.87 | $23.46 | $23.86 | $23.86 | 718,368 |
2022-06-23 | $23.23 | $23.36 | $23.02 | $23.34 | $23.34 | 731,491 |
2022-06-22 | $23.18 | $23.56 | $23.14 | $23.28 | $23.28 | 1,120,712 |
2022-06-21 | $23.59 | $23.63 | $23.45 | $23.45 | $23.45 | 550,023 |
2022-06-17 | $23.36 | $23.47 | $23.10 | $23.25 | $23.25 | 881,203 |
2022-06-16 | $23.03 | $23.38 | $22.98 | $23.22 | $23.22 | 1,185,733 |
2022-06-15 | $23.28 | $23.49 | $22.90 | $23.32 | $23.32 | 932,264 |
2022-06-14 | $23.15 | $23.24 | $22.62 | $22.81 | $22.81 | 1,044,278 |
2022-06-13 | $23.34 | $23.45 | $23.12 | $23.19 | $23.19 | 1,084,244 |
2022-06-10 | $24.09 | $24.09 | $23.81 | $23.95 | $23.95 | 1,721,569 |
2022-06-09 | $25.33 | $25.40 | $24.87 | $24.89 | $24.89 | 588,392 |
2022-06-08 | $26.12 | $26.21 | $25.97 | $25.99 | $25.61 | 420,832 |
2022-06-07 | $26.06 | $26.34 | $26.02 | $26.31 | $25.92 | 460,975 |
2022-06-06 | $26.22 | $26.29 | $26.06 | $26.12 | $25.74 | 381,313 |
2022-06-03 | $25.86 | $25.99 | $25.83 | $25.93 | $25.55 | 626,901 |
2022-06-02 | $25.88 | $26.18 | $25.77 | $26.18 | $25.79 | 806,776 |
2022-06-01 | $26.16 | $26.17 | $25.71 | $25.81 | $25.43 | 1,373,471 |
2022-05-31 | $26.30 | $26.40 | $26.18 | $26.25 | $25.86 | 724,792 |
2022-05-27 | $26.43 | $26.55 | $26.35 | $26.53 | $26.14 | 304,139 |
2022-05-26 | $26.27 | $26.48 | $26.26 | $26.40 | $26.01 | 550,167 |
2022-05-25 | $25.84 | $26.26 | $25.84 | $26.10 | $25.72 | 808,914 |
2022-05-24 | $25.68 | $26.00 | $25.62 | $25.91 | $25.53 | 905,795 |
2022-05-23 | $25.29 | $25.59 | $25.27 | $25.57 | $25.19 | 1,393,287 |
2022-05-20 | $25.01 | $25.05 | $24.64 | $24.96 | $24.59 | 699,249 |
2022-05-19 | $24.56 | $24.89 | $24.54 | $24.72 | $24.36 | 1,434,028 |
2022-05-18 | $24.78 | $24.85 | $24.42 | $24.45 | $24.09 | 720,430 |
2022-05-17 | $24.69 | $24.84 | $24.59 | $24.84 | $24.47 | 1,969,207 |
2022-05-16 | $24.13 | $24.37 | $24.00 | $24.24 | $23.88 | 481,298 |
2022-05-13 | $23.81 | $24.14 | $23.79 | $24.10 | $23.74 | 442,724 |
2022-05-12 | $23.65 | $23.84 | $23.34 | $23.54 | $23.19 | 1,167,335 |
2022-05-11 | $24.05 | $24.45 | $23.87 | $23.88 | $23.53 | 802,200 |
2022-05-10 | $24.10 | $24.12 | $23.68 | $23.85 | $23.50 | 985,982 |
2022-05-09 | $23.91 | $24.04 | $23.66 | $23.71 | $23.36 | 717,457 |
2022-05-06 | $24.43 | $24.43 | $24.12 | $24.31 | $23.95 | 2,402,593 |
2022-05-05 | $24.81 | $24.82 | $24.23 | $24.44 | $24.08 | 693,636 |
2022-05-04 | $24.84 | $25.36 | $24.60 | $25.31 | $24.94 | 981,581 |
2022-05-03 | $24.89 | $24.96 | $24.75 | $24.88 | $24.51 | 733,665 |
2022-05-02 | $24.54 | $24.60 | $24.19 | $24.47 | $24.11 | 743,161 |
2022-04-29 | $24.91 | $25.01 | $24.54 | $24.57 | $24.21 | 866,870 |
2022-04-28 | $24.55 | $24.84 | $24.34 | $24.81 | $24.44 | 617,897 |
2022-04-27 | $24.43 | $24.64 | $24.38 | $24.45 | $24.09 | 741,220 |
2022-04-26 | $24.94 | $24.98 | $24.50 | $24.50 | $24.14 | 860,399 |
2022-04-25 | $25.40 | $25.59 | $25.17 | $25.56 | $25.18 | 1,142,231 |
2022-04-22 | $25.95 | $25.95 | $25.44 | $25.46 | $25.08 | 535,278 |
2022-04-21 | $26.40 | $26.43 | $25.75 | $25.84 | $25.46 | 702,859 |
2022-04-20 | $26.22 | $26.26 | $26.00 | $26.10 | $25.72 | 414,821 |
2022-04-19 | $25.69 | $25.96 | $25.69 | $25.95 | $25.57 | 374,712 |
2022-04-18 | $25.82 | $25.92 | $25.68 | $25.75 | $25.37 | 431,010 |
2022-04-14 | $25.84 | $25.97 | $25.64 | $25.81 | $25.43 | 604,522 |
2022-04-13 | $25.52 | $25.81 | $25.52 | $25.77 | $25.39 | 428,125 |
2022-04-12 | $25.66 | $25.75 | $25.37 | $25.42 | $25.05 | 598,561 |
2022-04-11 | $25.79 | $25.88 | $25.58 | $25.60 | $25.22 | 697,540 |
2022-04-08 | $25.68 | $25.86 | $25.62 | $25.75 | $25.37 | 670,308 |
2022-04-07 | $25.79 | $25.79 | $25.36 | $25.60 | $25.22 | 805,290 |
2022-04-06 | $25.49 | $25.67 | $25.33 | $25.53 | $25.15 | 871,622 |
2022-04-05 | $25.93 | $26.02 | $25.69 | $25.73 | $25.35 | 873,151 |
2022-04-04 | $25.51 | $25.75 | $25.49 | $25.72 | $25.34 | 572,178 |
2022-04-01 | $25.79 | $25.84 | $25.58 | $25.81 | $25.43 | 650,066 |
2022-03-31 | $25.84 | $25.90 | $25.46 | $25.46 | $25.08 | 682,329 |
2022-03-30 | $26.00 | $26.12 | $25.89 | $26.01 | $25.63 | 791,660 |
2022-03-29 | $26.09 | $26.17 | $25.89 | $26.13 | $25.74 | 831,226 |
2022-03-28 | $25.15 | $25.27 | $25.00 | $25.26 | $24.89 | 616,972 |
2022-03-25 | $24.97 | $25.13 | $24.90 | $25.08 | $24.71 | 518,254 |
2022-03-24 | $24.88 | $25.07 | $24.83 | $25.01 | $24.64 | 818,486 |
2022-03-23 | $24.98 | $25.09 | $24.89 | $24.91 | $24.54 | 791,519 |
2022-03-22 | $25.39 | $25.61 | $25.36 | $25.58 | $25.20 | 593,280 |
2022-03-21 | $25.44 | $25.46 | $25.14 | $25.23 | $24.86 | 1,140,198 |
2022-03-18 | $25.06 | $25.52 | $25.02 | $25.48 | $25.10 | 1,159,781 |
2022-03-17 | $25.15 | $25.61 | $25.15 | $25.51 | $25.13 | 1,106,386 |
2022-03-16 | $25.06 | $25.51 | $24.74 | $25.34 | $24.97 | 2,057,252 |
2022-03-15 | $24.72 | $24.84 | $24.48 | $24.75 | $24.39 | 1,905,744 |
2022-03-14 | $24.58 | $24.74 | $24.38 | $24.47 | $24.11 | 1,110,147 |
2022-03-11 | $24.65 | $24.71 | $24.07 | $24.07 | $23.72 | 1,855,203 |
2022-03-10 | $24.25 | $24.62 | $24.22 | $24.35 | $23.99 | 1,914,619 |
2022-03-09 | $24.40 | $24.93 | $24.31 | $24.69 | $24.33 | 2,695,291 |
2022-03-08 | $23.56 | $24.17 | $23.09 | $23.62 | $23.27 | 3,507,714 |
2022-03-07 | $23.18 | $23.23 | $22.29 | $22.46 | $22.13 | 3,328,210 |
2022-03-04 | $23.35 | $23.40 | $22.92 | $23.23 | $22.89 | 1,849,978 |
2022-03-03 | $24.52 | $24.54 | $23.98 | $24.12 | $23.76 | 1,725,929 |
2022-03-02 | $25.09 | $25.22 | $24.95 | $25.09 | $24.72 | 2,148,994 |
2022-03-01 | $25.36 | $25.39 | $24.34 | $24.56 | $24.20 | 2,358,832 |
2022-02-28 | $25.49 | $25.98 | $25.41 | $25.58 | $25.20 | 2,380,715 |
2022-02-25 | $25.73 | $26.15 | $25.73 | $26.14 | $25.75 | 2,484,229 |
2022-02-24 | $24.52 | $25.35 | $24.48 | $25.28 | $24.91 | 3,530,289 |
2022-02-23 | $26.20 | $26.21 | $25.52 | $25.57 | $25.19 | 1,941,164 |
2022-02-22 | $25.95 | $26.17 | $25.70 | $25.89 | $25.51 | 1,909,274 |
2022-02-18 | $26.35 | $26.47 | $26.19 | $26.25 | $25.86 | 1,231,139 |
2022-02-17 | $26.71 | $26.72 | $26.39 | $26.42 | $26.03 | 1,330,631 |
2022-02-16 | $26.64 | $26.98 | $26.64 | $26.92 | $26.52 | 1,276,923 |
2022-02-15 | $26.61 | $26.82 | $26.56 | $26.78 | $26.39 | 1,145,101 |
2022-02-14 | $26.38 | $26.40 | $25.96 | $26.15 | $25.76 | 1,689,677 |
2022-02-11 | $27.09 | $27.18 | $26.37 | $26.46 | $26.07 | 3,850,769 |
2022-02-10 | $27.21 | $27.68 | $27.19 | $27.29 | $26.89 | 2,389,118 |
2022-02-09 | $27.31 | $27.41 | $27.30 | $27.38 | $26.98 | 1,203,811 |
2022-02-08 | $26.74 | $26.96 | $26.71 | $26.95 | $26.55 | 1,061,691 |
2022-02-07 | $26.63 | $26.77 | $26.54 | $26.57 | $26.18 | 1,950,616 |
2022-02-04 | $26.71 | $27.04 | $26.64 | $26.92 | $26.52 | 1,814,338 |
2022-02-03 | $26.97 | $27.03 | $26.83 | $26.88 | $26.48 | 1,838,720 |
2022-02-02 | $26.86 | $26.90 | $26.70 | $26.86 | $26.46 | 1,353,993 |
2022-02-01 | $26.65 | $26.81 | $26.53 | $26.78 | $26.39 | 1,255,749 |
2022-01-31 | $26.00 | $26.44 | $25.97 | $26.38 | $25.99 | 2,055,263 |
2022-01-28 | $26.08 | $26.32 | $25.90 | $26.24 | $25.85 | 1,327,787 |
2022-01-27 | $26.36 | $26.46 | $26.04 | $26.13 | $25.74 | 2,210,320 |
2022-01-26 | $26.44 | $26.48 | $25.89 | $26.03 | $25.65 | 1,987,082 |
2022-01-25 | $25.87 | $26.22 | $25.64 | $26.06 | $25.68 | 2,635,405 |
2022-01-24 | $25.86 | $26.24 | $25.47 | $26.24 | $25.85 | 3,687,668 |
2022-01-21 | $26.56 | $26.56 | $26.28 | $26.28 | $25.89 | 1,664,159 |
2022-01-20 | $26.86 | $26.95 | $26.50 | $26.52 | $26.13 | 1,041,754 |
2022-01-19 | $26.91 | $26.92 | $26.65 | $26.65 | $26.26 | 1,080,275 |
2022-01-18 | $26.95 | $26.98 | $26.77 | $26.82 | $26.42 | 3,390,782 |
2022-01-14 | $27.05 | $27.24 | $27.02 | $27.21 | $26.81 | 1,140,925 |
2022-01-13 | $27.25 | $27.26 | $26.94 | $26.95 | $26.55 | 2,887,810 |
2022-01-12 | $26.96 | $27.12 | $26.91 | $27.09 | $26.69 | 535,785 |
2022-01-11 | $26.69 | $27.05 | $26.64 | $27.05 | $26.65 | 1,232,210 |
2022-01-10 | $26.69 | $26.77 | $26.51 | $26.75 | $26.36 | 1,065,300 |
2022-01-07 | $26.54 | $26.82 | $26.52 | $26.80 | $26.41 | 797,547 |
2022-01-06 | $26.53 | $26.67 | $26.39 | $26.59 | $26.20 | 965,880 |
2022-01-05 | $26.69 | $26.74 | $26.26 | $26.26 | $25.87 | 1,150,038 |
2022-01-04 | $26.57 | $26.69 | $26.51 | $26.56 | $26.17 | 890,371 |
2022-01-03 | $26.49 | $26.60 | $26.41 | $26.55 | $26.16 | 1,257,403 |
2021-12-31 | $26.23 | $26.44 | $26.23 | $26.27 | $25.88 | 609,620 |
2021-12-30 | $26.41 | $26.45 | $26.26 | $26.27 | $25.88 | 711,728 |
2021-12-29 | $26.27 | $26.39 | $26.22 | $26.37 | $25.98 | 1,083,770 |
2021-12-28 | $26.24 | $26.35 | $26.21 | $26.24 | $25.85 | 1,221,980 |
2021-12-27 | $26.06 | $26.16 | $25.96 | $26.13 | $25.74 | 2,946,675 |
2021-12-23 | $25.78 | $25.92 | $25.77 | $25.86 | $25.48 | 558,948 |
2021-12-22 | $25.32 | $25.61 | $25.27 | $25.57 | $25.19 | 687,634 |
2021-12-21 | $25.11 | $25.28 | $25.10 | $25.27 | $24.90 | 1,240,051 |
2021-12-20 | $24.76 | $24.94 | $24.68 | $24.94 | $24.57 | 1,456,820 |
2021-12-17 | $24.89 | $24.94 | $24.73 | $24.77 | $24.40 | 1,823,523 |
2021-12-16 | $25.25 | $25.30 | $25.01 | $25.10 | $24.73 | 1,361,434 |
2021-12-15 | $24.84 | $25.03 | $24.64 | $25.01 | $24.64 | 1,537,079 |
2021-12-14 | $24.91 | $25.09 | $24.86 | $24.97 | $24.60 | 1,203,135 |
2021-12-13 | $25.00 | $25.03 | $24.76 | $24.84 | $24.47 | 534,876 |
2021-12-10 | $25.43 | $25.49 | $25.34 | $25.47 | $24.66 | 497,305 |
2021-12-09 | $25.68 | $25.68 | $25.40 | $25.41 | $24.60 | 619,395 |
2021-12-08 | $25.96 | $25.97 | $25.85 | $25.92 | $25.10 | 622,610 |
2021-12-07 | $25.76 | $25.91 | $25.75 | $25.87 | $25.05 | 623,464 |
2021-12-06 | $25.48 | $25.76 | $25.41 | $25.71 | $24.89 | 930,057 |
2021-12-03 | $25.37 | $25.37 | $25.00 | $25.14 | $24.34 | 1,494,358 |
2021-12-02 | $25.23 | $25.47 | $25.23 | $25.38 | $24.58 | 1,408,658 |
2021-12-01 | $25.74 | $25.83 | $25.23 | $25.24 | $24.44 | 2,877,557 |
2021-11-30 | $25.64 | $25.75 | $25.15 | $25.38 | $24.58 | 2,192,325 |
2021-11-29 | $25.83 | $25.85 | $25.49 | $25.65 | $24.84 | 1,003,904 |
2021-11-26 | $25.73 | $25.78 | $25.40 | $25.52 | $24.71 | 1,012,309 |
2021-11-24 | $26.34 | $26.47 | $26.32 | $26.46 | $25.62 | 944,419 |
2021-11-23 | $26.59 | $26.70 | $26.55 | $26.67 | $25.82 | 807,614 |
2021-11-22 | $26.41 | $26.71 | $26.38 | $26.52 | $25.68 | 793,762 |
2021-11-19 | $26.66 | $26.66 | $26.46 | $26.49 | $25.65 | 1,606,411 |
2021-11-18 | $27.12 | $27.19 | $27.00 | $27.15 | $26.29 | 1,063,535 |
2021-11-17 | $27.41 | $27.44 | $27.33 | $27.37 | $26.50 | 468,249 |
2021-11-16 | $27.68 | $27.71 | $27.43 | $27.44 | $26.57 | 425,202 |
2021-11-15 | $27.88 | $27.91 | $27.70 | $27.71 | $26.83 | 417,811 |
2021-11-12 | $27.81 | $27.89 | $27.80 | $27.85 | $26.97 | 499,304 |
2021-11-11 | $27.99 | $28.04 | $27.92 | $27.93 | $27.04 | 619,409 |
2021-11-10 | $28.32 | $28.39 | $28.04 | $28.07 | $27.18 | 1,421,246 |
2021-11-09 | $28.30 | $28.34 | $28.12 | $28.15 | $27.26 | 3,417,957 |
2021-11-08 | $28.25 | $28.29 | $28.18 | $28.24 | $27.34 | 862,750 |
2021-11-05 | $28.32 | $28.38 | $28.19 | $28.32 | $27.42 | 556,312 |
2021-11-04 | $28.15 | $28.15 | $27.93 | $28.07 | $27.18 | 810,053 |
2021-11-03 | $28.09 | $28.42 | $28.05 | $28.39 | $27.49 | 732,992 |
2021-11-02 | $28.53 | $28.54 | $28.41 | $28.45 | $27.55 | 1,258,371 |
2021-11-01 | $28.57 | $28.77 | $28.54 | $28.77 | $27.86 | 834,494 |
2021-10-29 | $28.32 | $28.37 | $28.14 | $28.27 | $27.37 | 918,788 |
2021-10-28 | $28.19 | $28.42 | $28.15 | $28.40 | $27.50 | 546,821 |
2021-10-27 | $27.99 | $28.06 | $27.88 | $27.88 | $27.00 | 753,840 |
2021-10-26 | $28.07 | $28.14 | $27.99 | $28.03 | $27.14 | 622,375 |
2021-10-25 | $27.82 | $27.87 | $27.75 | $27.84 | $26.96 | 714,296 |
2021-10-22 | $27.94 | $28.06 | $27.79 | $27.92 | $27.03 | 805,482 |
2021-10-21 | $28.04 | $28.07 | $27.92 | $27.99 | $27.10 | 536,279 |
2021-10-20 | $28.06 | $28.31 | $28.06 | $28.26 | $27.36 | 669,927 |
2021-10-19 | $27.99 | $28.09 | $27.99 | $28.05 | $27.16 | 676,123 |
2021-10-18 | $27.70 | $27.82 | $27.62 | $27.79 | $26.91 | 634,945 |
2021-10-15 | $27.94 | $28.01 | $27.86 | $27.97 | $27.08 | 3,823,457 |
2021-10-14 | $28.08 | $28.08 | $27.76 | $27.84 | $26.96 | 4,925,015 |
2021-10-13 | $27.65 | $27.76 | $27.54 | $27.73 | $26.85 | 590,719 |
2021-10-12 | $27.67 | $27.77 | $27.58 | $27.69 | $26.81 | 733,410 |
2021-10-11 | $27.66 | $27.71 | $27.44 | $27.45 | $26.58 | 540,961 |
2021-10-08 | $27.80 | $27.90 | $27.77 | $27.81 | $26.93 | 732,964 |
2021-10-07 | $27.63 | $27.82 | $27.63 | $27.69 | $26.81 | 665,556 |
2021-10-06 | $27.08 | $27.32 | $27.00 | $27.30 | $26.43 | 878,138 |
2021-10-05 | $27.27 | $27.62 | $27.23 | $27.50 | $26.63 | 521,102 |
2021-10-04 | $27.27 | $27.44 | $27.10 | $27.19 | $26.33 | 696,950 |
2021-10-01 | $27.03 | $27.27 | $26.84 | $27.18 | $26.32 | 763,962 |
2021-09-30 | $27.17 | $27.23 | $26.93 | $26.97 | $26.11 | 1,287,403 |
2021-09-29 | $27.28 | $27.47 | $27.16 | $27.29 | $26.42 | 949,180 |
2021-09-28 | $27.74 | $27.74 | $27.26 | $27.30 | $26.43 | 1,083,940 |
2021-09-27 | $27.99 | $28.07 | $27.96 | $27.98 | $27.09 | 484,437 |
2021-09-24 | $27.59 | $27.67 | $27.56 | $27.62 | $26.74 | 524,194 |
2021-09-23 | $27.56 | $27.73 | $27.54 | $27.65 | $26.77 | 524,516 |
2021-09-22 | $27.30 | $27.51 | $27.20 | $27.20 | $26.34 | 1,061,163 |
2021-09-21 | $27.18 | $27.31 | $27.03 | $27.06 | $26.20 | 1,046,742 |
2021-09-20 | $26.84 | $26.97 | $26.55 | $26.75 | $25.90 | 1,352,781 |
2021-09-17 | $27.69 | $27.73 | $27.32 | $27.35 | $26.48 | 3,830,105 |
2021-09-16 | $27.50 | $27.55 | $27.38 | $27.53 | $26.66 | 575,616 |
2021-09-15 | $27.51 | $27.56 | $27.33 | $27.50 | $26.63 | 1,046,150 |
2021-09-14 | $28.13 | $28.14 | $27.72 | $27.74 | $26.86 | 1,585,913 |
2021-09-13 | $27.93 | $28.08 | $27.90 | $28.00 | $27.11 | 968,602 |
2021-09-10 | $27.68 | $27.69 | $27.46 | $27.48 | $26.61 | 735,305 |
2021-09-09 | $27.81 | $28.01 | $27.76 | $27.85 | $26.97 | 3,287,155 |
2021-09-08 | $28.09 | $28.25 | $27.97 | $28.02 | $27.13 | 1,036,764 |
2021-09-07 | $28.19 | $28.33 | $28.17 | $28.19 | $27.30 | 599,979 |
2021-09-03 | $28.40 | $28.42 | $28.28 | $28.30 | $27.40 | 986,463 |
2021-09-02 | $28.57 | $28.73 | $28.57 | $28.61 | $27.70 | 1,422,048 |
2021-09-01 | $28.66 | $28.75 | $28.25 | $28.59 | $27.68 | 933,854 |
2021-08-31 | $28.07 | $28.22 | $28.02 | $28.11 | $27.22 | 1,393,225 |
2021-08-30 | $28.18 | $28.20 | $28.09 | $28.13 | $27.24 | 895,320 |
2021-08-27 | $28.05 | $28.36 | $28.03 | $28.34 | $27.44 | 450,704 |
2021-08-26 | $28.20 | $28.31 | $28.06 | $28.07 | $27.18 | 479,972 |
2021-08-25 | $28.40 | $28.47 | $28.33 | $28.41 | $27.51 | 430,529 |
2021-08-24 | $28.16 | $28.38 | $28.14 | $28.34 | $27.44 | 471,805 |
2021-08-23 | $28.32 | $28.49 | $28.28 | $28.40 | $27.50 | 753,517 |
2021-08-20 | $27.99 | $28.28 | $27.98 | $28.24 | $27.34 | 624,366 |
2021-08-19 | $28.16 | $28.25 | $28.02 | $28.08 | $27.19 | 769,175 |
2021-08-18 | $28.11 | $28.34 | $28.07 | $28.15 | $27.26 | 722,936 |
2021-08-17 | $27.96 | $28.04 | $27.78 | $27.92 | $27.03 | 965,196 |
2021-08-16 | $28.28 | $28.35 | $28.17 | $28.35 | $27.45 | 941,548 |
2021-08-13 | $28.50 | $28.57 | $28.47 | $28.57 | $27.66 | 812,001 |
2021-08-12 | $28.39 | $28.44 | $28.32 | $28.44 | $27.54 | 2,011,343 |
2021-08-11 | $28.36 | $28.47 | $28.30 | $28.47 | $27.57 | 640,172 |
2021-08-10 | $28.01 | $28.15 | $28.00 | $28.15 | $27.26 | 1,544,389 |
2021-08-09 | $28.12 | $28.13 | $28.04 | $28.07 | $27.18 | 1,582,548 |
2021-08-06 | $28.15 | $28.20 | $28.12 | $28.19 | $27.30 | 593,662 |
2021-08-05 | $28.00 | $28.20 | $28.00 | $28.09 | $27.20 | 364,992 |
2021-08-04 | $28.04 | $28.15 | $27.97 | $28.01 | $27.12 | 654,910 |
2021-08-03 | $28.12 | $28.20 | $27.94 | $28.20 | $27.31 | 943,680 |
2021-08-02 | $28.02 | $28.13 | $27.92 | $27.97 | $27.08 | 856,717 |
2021-07-30 | $27.83 | $27.90 | $27.69 | $27.78 | $26.90 | 565,432 |
2021-07-29 | $28.23 | $28.26 | $28.08 | $28.08 | $27.19 | 466,423 |
2021-07-28 | $27.78 | $27.92 | $27.69 | $27.89 | $27.01 | 548,251 |
2021-07-27 | $27.69 | $27.90 | $27.57 | $27.89 | $27.01 | 744,342 |
2021-07-26 | $27.79 | $28.00 | $27.79 | $27.98 | $27.09 | 924,565 |
2021-07-23 | $27.81 | $27.85 | $27.68 | $27.72 | $26.84 | 1,056,320 |
2021-07-22 | $27.71 | $27.71 | $27.38 | $27.45 | $26.58 | 1,452,685 |
2021-07-21 | $27.06 | $27.47 | $27.05 | $27.44 | $26.57 | 1,391,641 |
2021-07-20 | $26.33 | $26.77 | $26.31 | $26.74 | $25.89 | 1,089,341 |
2021-07-19 | $26.57 | $26.64 | $26.41 | $26.51 | $25.67 | 687,144 |
2021-07-16 | $27.28 | $27.28 | $26.95 | $27.08 | $26.22 | 810,433 |
2021-07-15 | $27.22 | $27.33 | $27.15 | $27.26 | $26.40 | 376,459 |
2021-07-14 | $27.82 | $27.86 | $27.66 | $27.73 | $26.85 | 984,836 |
2021-07-13 | $27.96 | $27.97 | $27.74 | $27.80 | $26.92 | 617,055 |
2021-07-12 | $28.15 | $28.39 | $28.09 | $28.38 | $27.48 | 761,844 |
2021-07-09 | $27.97 | $28.31 | $27.93 | $28.26 | $27.36 | 743,202 |
2021-07-08 | $27.88 | $27.88 | $27.67 | $27.81 | $26.93 | 2,069,698 |
2021-07-07 | $28.27 | $28.37 | $28.16 | $28.28 | $27.38 | 946,292 |
2021-07-06 | $28.59 | $28.62 | $28.25 | $28.35 | $27.45 | 684,587 |
2021-07-02 | $28.53 | $28.58 | $28.40 | $28.57 | $27.66 | 401,974 |
2021-07-01 | $28.60 | $28.73 | $28.54 | $28.69 | $27.78 | 623,020 |
2021-06-30 | $28.35 | $28.52 | $28.28 | $28.42 | $27.52 | 640,024 |
2021-06-29 | $28.79 | $28.85 | $28.69 | $28.75 | $27.84 | 425,564 |
2021-06-28 | $28.95 | $28.95 | $28.76 | $28.82 | $27.91 | 421,754 |
2021-06-25 | $29.27 | $29.36 | $29.24 | $29.35 | $28.42 | 283,221 |
2021-06-24 | $29.19 | $29.30 | $29.17 | $29.26 | $28.33 | 319,670 |
2021-06-23 | $29.11 | $29.13 | $28.85 | $28.88 | $27.96 | 709,071 |
2021-06-22 | $29.11 | $29.27 | $29.04 | $29.23 | $28.30 | 623,628 |
2021-06-21 | $28.96 | $29.29 | $28.95 | $29.28 | $28.35 | 523,734 |
2021-06-18 | $28.89 | $29.05 | $28.80 | $28.95 | $28.03 | 541,911 |
2021-06-17 | $29.74 | $29.77 | $29.43 | $29.56 | $28.62 | 678,613 |
2021-06-16 | $30.21 | $30.24 | $29.85 | $29.93 | $28.98 | 1,499,637 |
2021-06-15 | $30.16 | $30.30 | $30.16 | $30.29 | $29.33 | 1,537,085 |
2021-06-14 | $30.21 | $30.41 | $30.20 | $30.36 | $29.40 | 333,432 |
2021-06-11 | $29.96 | $30.12 | $29.94 | $30.11 | $29.16 | 1,086,845 |
2021-06-10 | $30.02 | $30.07 | $29.90 | $29.99 | $29.04 | 987,577 |
2021-06-09 | $30.60 | $30.60 | $30.43 | $30.53 | $29.15 | 1,797,615 |
2021-06-08 | $30.34 | $30.50 | $30.33 | $30.45 | $29.07 | 616,374 |
2021-06-07 | $30.40 | $30.58 | $30.40 | $30.55 | $29.16 | 975,819 |
2021-06-04 | $30.35 | $30.35 | $30.21 | $30.28 | $28.91 | 489,065 |
2021-06-03 | $30.35 | $30.39 | $30.28 | $30.38 | $29.00 | 909,758 |
2021-06-02 | $30.50 | $30.65 | $30.47 | $30.63 | $29.24 | 692,135 |
2021-06-01 | $30.80 | $30.88 | $30.69 | $30.73 | $29.34 | 577,016 |
2021-05-28 | $30.63 | $30.82 | $30.61 | $30.74 | $29.35 | 688,094 |
2021-05-27 | $30.69 | $30.79 | $30.54 | $30.63 | $29.24 | 721,783 |
2021-05-26 | $30.58 | $30.66 | $30.51 | $30.62 | $29.23 | 417,390 |
2021-05-25 | $30.85 | $30.87 | $30.74 | $30.77 | $29.37 | 1,840,145 |
2021-05-24 | $30.58 | $30.71 | $30.53 | $30.67 | $29.28 | 619,140 |
2021-05-21 | $30.57 | $30.64 | $30.47 | $30.61 | $29.22 | 600,448 |
2021-05-20 | $30.18 | $30.44 | $30.10 | $30.41 | $29.03 | 392,718 |
2021-05-19 | $30.16 | $30.24 | $29.86 | $30.11 | $28.74 | 672,128 |
2021-05-18 | $30.52 | $30.57 | $30.38 | $30.45 | $29.07 | 874,279 |
2021-05-17 | $30.18 | $30.38 | $30.18 | $30.36 | $28.98 | 732,091 |
2021-05-14 | $30.03 | $30.43 | $30.03 | $30.42 | $29.04 | 663,354 |
2021-05-13 | $29.37 | $29.72 | $29.36 | $29.67 | $28.32 | 1,071,451 |
2021-05-12 | $29.64 | $29.83 | $29.45 | $29.50 | $28.16 | 584,031 |
2021-05-11 | $29.63 | $29.85 | $29.61 | $29.71 | $28.36 | 899,957 |
2021-05-10 | $30.19 | $30.24 | $29.96 | $29.99 | $28.63 | 1,361,358 |
2021-05-07 | $29.61 | $30.11 | $29.61 | $30.10 | $28.73 | 2,365,101 |
2021-05-06 | $29.33 | $29.61 | $29.22 | $29.60 | $28.26 | 351,911 |
2021-05-05 | $29.26 | $29.38 | $29.19 | $29.34 | $28.01 | 203,000 |
2021-05-04 | $29.18 | $29.24 | $28.80 | $29.00 | $27.68 | 490,185 |
2021-05-03 | $29.12 | $29.26 | $29.08 | $29.20 | $27.88 | 613,435 |
2021-04-30 | $29.10 | $29.15 | $28.80 | $28.92 | $27.61 | 429,164 |
2021-04-29 | $29.21 | $29.22 | $28.98 | $29.22 | $27.89 | 1,090,308 |
2021-04-28 | $28.80 | $29.06 | $28.80 | $29.05 | $27.73 | 564,967 |
2021-04-27 | $28.66 | $28.85 | $28.57 | $28.83 | $27.52 | 462,591 |
2021-04-26 | $28.42 | $28.53 | $28.42 | $28.50 | $27.21 | 1,151,456 |
2021-04-23 | $28.15 | $28.32 | $28.09 | $28.28 | $27.00 | 905,985 |
2021-04-22 | $28.19 | $28.27 | $28.09 | $28.13 | $26.85 | 548,904 |
2021-04-21 | $27.55 | $28.05 | $27.52 | $28.04 | $26.77 | 474,735 |
2021-04-20 | $27.98 | $28.00 | $27.69 | $27.79 | $26.53 | 1,077,864 |
2021-04-19 | $28.49 | $28.57 | $28.42 | $28.47 | $27.18 | 768,476 |
2021-04-16 | $28.01 | $28.13 | $27.96 | $28.13 | $26.85 | 605,661 |
2021-04-15 | $28.01 | $28.01 | $27.84 | $27.97 | $26.70 | 1,767,668 |
2021-04-14 | $27.88 | $28.02 | $27.88 | $27.95 | $26.68 | 504,195 |
2021-04-13 | $27.58 | $27.87 | $27.56 | $27.82 | $26.56 | 737,526 |
2021-04-12 | $27.73 | $27.80 | $27.67 | $27.76 | $26.50 | 516,553 |
2021-04-09 | $27.82 | $27.89 | $27.77 | $27.88 | $26.62 | 386,227 |
2021-04-08 | $27.82 | $28.04 | $27.76 | $28.03 | $26.76 | 395,134 |
2021-04-07 | $27.84 | $27.91 | $27.78 | $27.90 | $26.63 | 514,828 |
2021-04-06 | $27.74 | $27.85 | $27.72 | $27.85 | $26.59 | 579,180 |
2021-04-05 | $27.94 | $28.13 | $27.80 | $28.09 | $26.82 | 754,518 |
2021-04-01 | $27.39 | $27.69 | $27.33 | $27.63 | $26.38 | 1,172,479 |
2021-03-31 | $27.49 | $27.57 | $27.39 | $27.39 | $26.15 | 1,345,611 |
2021-03-30 | $27.34 | $27.51 | $27.32 | $27.46 | $26.21 | 684,394 |
2021-03-29 | $27.29 | $27.43 | $27.19 | $27.39 | $26.15 | 366,710 |
2021-03-26 | $27.28 | $27.44 | $27.21 | $27.39 | $26.15 | 555,407 |
2021-03-25 | $26.85 | $27.14 | $26.76 | $27.11 | $25.88 | 495,100 |
2021-03-24 | $26.91 | $27.24 | $26.91 | $27.04 | $25.81 | 244,188 |
2021-03-23 | $27.22 | $27.29 | $26.98 | $27.03 | $25.80 | 394,479 |
2021-03-22 | $27.21 | $27.22 | $27.05 | $27.12 | $25.89 | 560,586 |
2021-03-19 | $27.51 | $27.62 | $27.36 | $27.56 | $26.31 | 501,042 |
2021-03-18 | $27.82 | $28.01 | $27.63 | $27.64 | $26.39 | 912,731 |
2021-03-17 | $27.63 | $27.89 | $27.58 | $27.86 | $26.60 | 345,633 |
2021-03-16 | $27.84 | $27.84 | $27.65 | $27.80 | $26.54 | 285,453 |
2021-03-15 | $27.87 | $27.90 | $27.66 | $27.84 | $26.58 | 361,426 |
2021-03-12 | $27.65 | $27.97 | $27.65 | $27.96 | $26.69 | 1,004,640 |
2021-03-11 | $27.52 | $27.78 | $27.45 | $27.74 | $26.48 | 790,365 |
2021-03-10 | $27.44 | $27.52 | $27.32 | $27.45 | $26.20 | 613,297 |
2021-03-09 | $27.36 | $27.36 | $27.14 | $27.33 | $26.09 | 434,930 |
2021-03-08 | $26.86 | $27.15 | $26.84 | $26.99 | $25.77 | 648,115 |
2021-03-05 | $27.10 | $27.16 | $26.68 | $27.14 | $25.91 | 880,042 |
2021-03-04 | $27.18 | $27.34 | $26.77 | $26.96 | $25.74 | 2,374,657 |
2021-03-03 | $27.02 | $27.15 | $26.92 | $26.93 | $25.71 | 725,013 |
2021-03-02 | $27.45 | $27.50 | $27.28 | $27.38 | $26.14 | 515,176 |
2021-03-01 | $27.20 | $27.50 | $27.19 | $27.40 | $26.16 | 720,547 |
2021-02-26 | $27.23 | $27.24 | $26.98 | $27.03 | $25.80 | 1,613,992 |
2021-02-25 | $27.76 | $27.86 | $27.24 | $27.27 | $26.03 | 941,553 |
2021-02-24 | $27.22 | $27.50 | $27.16 | $27.47 | $26.22 | 888,652 |
2021-02-23 | $27.28 | $27.48 | $27.06 | $27.45 | $26.20 | 754,419 |
2021-02-22 | $26.86 | $27.07 | $26.83 | $26.95 | $25.73 | 383,742 |
2021-02-19 | $27.10 | $27.22 | $27.04 | $27.11 | $25.88 | 425,253 |
2021-02-18 | $26.92 | $26.93 | $26.72 | $26.91 | $25.69 | 558,520 |
2021-02-17 | $26.88 | $27.07 | $26.77 | $27.07 | $25.84 | 1,226,344 |
2021-02-16 | $27.08 | $27.24 | $27.04 | $27.17 | $25.94 | 430,445 |
2021-02-12 | $26.71 | $26.99 | $26.71 | $26.99 | $25.77 | 490,572 |
2021-02-11 | $26.81 | $26.93 | $26.72 | $26.93 | $25.71 | 519,489 |
2021-02-10 | $27.02 | $27.06 | $26.76 | $26.87 | $25.65 | 694,810 |
2021-02-09 | $26.98 | $27.05 | $26.88 | $27.04 | $25.81 | 440,181 |
2021-02-08 | $27.28 | $27.38 | $27.15 | $27.28 | $26.04 | 787,718 |
2021-02-05 | $27.12 | $27.23 | $27.03 | $27.22 | $25.99 | 683,681 |
2021-02-04 | $26.66 | $26.82 | $26.65 | $26.81 | $25.59 | 344,267 |
2021-02-03 | $26.64 | $26.73 | $26.46 | $26.73 | $25.52 | 607,143 |
2021-02-02 | $26.44 | $26.44 | $26.26 | $26.41 | $25.21 | 5,136,350 |
2021-02-01 | $26.18 | $26.18 | $26.01 | $26.11 | $24.93 | 1,107,583 |
2021-01-29 | $26.28 | $26.33 | $25.92 | $26.02 | $24.84 | 674,962 |
2021-01-28 | $26.52 | $26.80 | $26.50 | $26.63 | $25.42 | 692,256 |
2021-01-27 | $26.40 | $26.49 | $26.06 | $26.20 | $25.01 | 757,783 |
2021-01-26 | $26.98 | $27.05 | $26.83 | $26.98 | $25.76 | 617,782 |
2021-01-25 | $26.64 | $26.86 | $26.54 | $26.85 | $25.63 | 679,603 |
2021-01-22 | $27.06 | $27.17 | $26.99 | $27.11 | $25.88 | 574,579 |
2021-01-21 | $27.62 | $27.65 | $27.25 | $27.43 | $26.19 | 493,984 |
2021-01-20 | $27.39 | $27.59 | $27.34 | $27.58 | $26.33 | 349,165 |
2021-01-19 | $27.71 | $27.71 | $27.53 | $27.68 | $26.42 | 393,758 |
2021-01-15 | $27.79 | $27.80 | $27.39 | $27.52 | $26.27 | 549,839 |
2021-01-14 | $28.09 | $28.30 | $28.05 | $28.30 | $27.02 | 2,369,231 |
2021-01-13 | $28.19 | $28.32 | $28.14 | $28.29 | $27.01 | 1,128,561 |
2021-01-12 | $28.10 | $28.20 | $28.00 | $28.18 | $26.90 | 1,250,975 |
2021-01-11 | $28.05 | $28.32 | $28.05 | $28.24 | $26.96 | 4,019,102 |
2021-01-08 | $28.55 | $28.57 | $28.26 | $28.53 | $27.24 | 677,425 |
2021-01-07 | $28.25 | $28.44 | $28.17 | $28.43 | $27.14 | 788,765 |
2021-01-06 | $28.09 | $28.52 | $28.07 | $28.36 | $27.07 | 1,885,674 |
2021-01-05 | $27.29 | $27.57 | $27.29 | $27.48 | $26.23 | 1,661,960 |
2021-01-04 | $27.66 | $27.69 | $27.15 | $27.26 | $26.02 | 1,261,028 |
2020-12-31 | $27.21 | $27.26 | $27.01 | $27.04 | $25.81 | 848,427 |
2020-12-30 | $27.53 | $27.64 | $27.42 | $27.45 | $26.20 | 489,526 |
2020-12-29 | $27.72 | $27.75 | $27.44 | $27.51 | $26.20 | 639,081 |
2020-12-28 | $27.38 | $27.51 | $27.35 | $27.42 | $26.11 | 507,445 |
2020-12-24 | $27.12 | $27.27 | $27.12 | $27.23 | $25.93 | 146,741 |
2020-12-23 | $26.91 | $27.15 | $26.91 | $27.12 | $25.83 | 737,290 |
2020-12-22 | $26.58 | $26.64 | $26.48 | $26.53 | $25.26 | 421,770 |
2020-12-21 | $26.17 | $26.64 | $26.07 | $26.54 | $25.27 | 1,327,145 |
2020-12-18 | $27.27 | $27.29 | $27.01 | $27.08 | $25.79 | 693,611 |
2020-12-17 | $27.44 | $27.53 | $27.43 | $27.44 | $26.13 | 648,617 |
2020-12-16 | $27.32 | $27.33 | $27.11 | $27.27 | $25.97 | 605,070 |
2020-12-15 | $27.17 | $27.39 | $27.14 | $27.36 | $26.05 | 2,023,737 |
2020-12-14 | $27.39 | $27.44 | $27.18 | $27.22 | $25.92 | 754,389 |
2020-12-11 | $27.37 | $27.48 | $27.32 | $27.47 | $25.77 | 830,239 |
2020-12-10 | $27.51 | $27.78 | $27.49 | $27.72 | $26.00 | 474,494 |
2020-12-09 | $27.88 | $27.88 | $27.62 | $27.78 | $26.06 | 423,988 |
2020-12-08 | $27.76 | $27.87 | $27.76 | $27.85 | $26.13 | 509,402 |
2020-12-07 | $27.96 | $28.00 | $27.82 | $27.86 | $26.14 | 623,945 |
2020-12-04 | $27.95 | $28.17 | $27.93 | $28.13 | $26.39 | 1,055,107 |
2020-12-03 | $27.74 | $27.81 | $27.58 | $27.63 | $25.92 | 525,694 |
2020-12-02 | $27.43 | $27.75 | $27.41 | $27.71 | $26.00 | 934,343 |
2020-12-01 | $27.07 | $27.39 | $27.07 | $27.38 | $25.69 | 1,261,287 |
2020-11-30 | $27.32 | $27.34 | $26.73 | $26.77 | $25.11 | 1,994,585 |
2020-11-27 | $27.13 | $27.31 | $27.13 | $27.27 | $25.58 | 404,816 |
2020-11-25 | $26.99 | $27.19 | $26.92 | $27.13 | $25.45 | 954,640 |
2020-11-24 | $26.74 | $27.17 | $26.71 | $27.15 | $25.47 | 992,998 |
2020-11-23 | $26.53 | $26.57 | $26.29 | $26.48 | $24.84 | 3,391,829 |
2020-11-20 | $26.38 | $26.44 | $26.33 | $26.36 | $24.73 | 560,337 |
2020-11-19 | $26.25 | $26.48 | $26.16 | $26.45 | $24.81 | 536,976 |
2020-11-18 | $26.33 | $26.47 | $26.12 | $26.12 | $24.50 | 573,229 |
2020-11-17 | $26.08 | $26.41 | $26.05 | $26.31 | $24.68 | 716,153 |
2020-11-16 | $26.46 | $26.50 | $26.20 | $26.35 | $24.72 | 631,399 |
2020-11-13 | $25.61 | $25.95 | $25.61 | $25.93 | $24.33 | 1,432,030 |
2020-11-12 | $25.49 | $25.55 | $25.19 | $25.26 | $23.70 | 1,545,374 |
2020-11-11 | $25.53 | $25.67 | $25.47 | $25.64 | $24.05 | 3,887,123 |
2020-11-10 | $25.22 | $25.62 | $25.09 | $25.52 | $23.94 | 5,598,775 |
2020-11-09 | $24.73 | $24.76 | $24.40 | $24.43 | $22.92 | 2,889,444 |
2020-11-06 | $22.89 | $22.89 | $22.72 | $22.77 | $21.36 | 871,362 |
2020-11-05 | $22.79 | $22.93 | $22.66 | $22.77 | $21.36 | 1,274,268 |
2020-11-04 | $21.92 | $22.24 | $21.78 | $22.02 | $20.66 | 1,158,511 |
2020-11-03 | $21.92 | $22.22 | $21.92 | $22.15 | $20.78 | 717,150 |
2020-11-02 | $21.36 | $21.49 | $21.27 | $21.46 | $20.13 | 754,058 |
2020-10-30 | $21.00 | $21.02 | $20.80 | $21.01 | $19.71 | 1,146,211 |
2020-10-29 | $20.85 | $21.06 | $20.68 | $20.96 | $19.66 | 2,017,368 |
2020-10-28 | $21.29 | $21.39 | $21.02 | $21.09 | $19.78 | 1,128,254 |
2020-10-27 | $22.20 | $22.25 | $21.83 | $21.87 | $20.52 | 895,623 |
2020-10-26 | $22.56 | $22.56 | $22.25 | $22.41 | $21.02 | 842,574 |
2020-10-23 | $22.77 | $22.78 | $22.60 | $22.76 | $21.35 | 463,167 |
2020-10-22 | $22.31 | $22.49 | $22.25 | $22.42 | $21.03 | 1,084,794 |
2020-10-21 | $22.52 | $22.65 | $22.45 | $22.47 | $21.08 | 562,755 |
2020-10-20 | $22.81 | $22.97 | $22.76 | $22.78 | $21.37 | 836,825 |
2020-10-19 | $22.42 | $22.56 | $22.23 | $22.28 | $20.90 | 545,669 |
2020-10-16 | $22.29 | $22.43 | $22.21 | $22.33 | $20.95 | 587,295 |
2020-10-15 | $22.12 | $22.29 | $22.11 | $22.27 | $20.89 | 549,315 |
2020-10-14 | $22.67 | $22.74 | $22.51 | $22.53 | $21.14 | 497,795 |
2020-10-13 | $22.65 | $22.65 | $22.37 | $22.40 | $21.01 | 630,979 |
2020-10-12 | $22.78 | $22.87 | $22.76 | $22.85 | $21.44 | 286,215 |
2020-10-09 | $22.92 | $22.92 | $22.76 | $22.86 | $21.45 | 440,277 |
2020-10-08 | $22.81 | $22.92 | $22.77 | $22.91 | $21.49 | 526,950 |
2020-10-07 | $22.65 | $22.73 | $22.56 | $22.62 | $21.22 | 454,301 |
2020-10-06 | $22.85 | $22.85 | $22.36 | $22.38 | $21.00 | 881,153 |
2020-10-05 | $22.22 | $22.46 | $22.22 | $22.45 | $21.06 | 617,582 |
2020-10-02 | $21.70 | $22.07 | $21.70 | $22.01 | $20.65 | 334,881 |
2020-10-01 | $21.91 | $21.96 | $21.78 | $21.91 | $20.55 | 613,868 |
2020-09-30 | $21.92 | $22.03 | $21.72 | $21.76 | $20.41 | 891,631 |
2020-09-29 | $21.98 | $22.06 | $21.75 | $21.86 | $20.51 | 543,257 |
2020-09-28 | $21.83 | $22.01 | $21.83 | $21.97 | $20.61 | 567,390 |
2020-09-25 | $21.26 | $21.55 | $21.22 | $21.49 | $20.16 | 1,768,229 |
2020-09-24 | $21.50 | $21.72 | $21.35 | $21.54 | $20.21 | 712,161 |
2020-09-23 | $21.84 | $21.86 | $21.32 | $21.35 | $20.03 | 455,160 |
2020-09-22 | $21.86 | $21.86 | $21.49 | $21.66 | $20.32 | 2,285,894 |
2020-09-21 | $21.99 | $22.06 | $21.74 | $22.03 | $20.67 | 906,614 |
2020-09-18 | $22.83 | $22.84 | $22.57 | $22.69 | $21.29 | 509,590 |
2020-09-17 | $22.99 | $23.19 | $22.99 | $23.18 | $21.75 | 748,211 |
2020-09-16 | $23.09 | $23.27 | $23.00 | $23.04 | $21.61 | 432,100 |
2020-09-15 | $23.18 | $23.22 | $23.05 | $23.12 | $21.69 | 248,134 |
2020-09-14 | $22.94 | $22.98 | $22.82 | $22.86 | $21.45 | 797,648 |
2020-09-11 | $22.88 | $22.91 | $22.68 | $22.80 | $21.39 | 691,257 |
2020-09-10 | $23.17 | $23.30 | $22.74 | $22.75 | $21.34 | 487,714 |
2020-09-09 | $22.95 | $23.14 | $22.93 | $23.02 | $21.60 | 1,059,847 |
2020-09-08 | $22.61 | $22.84 | $22.58 | $22.64 | $21.24 | 927,744 |
2020-09-04 | $23.20 | $23.25 | $22.75 | $23.14 | $21.71 | 758,580 |
2020-09-03 | $23.32 | $23.48 | $22.84 | $22.92 | $21.50 | 663,059 |
2020-09-02 | $23.01 | $23.15 | $22.84 | $23.13 | $21.70 | 4,957,225 |
2020-09-01 | $23.09 | $23.23 | $22.96 | $23.04 | $21.61 | 695,821 |
2020-08-31 | $23.39 | $23.41 | $23.08 | $23.15 | $21.72 | 1,204,576 |
2020-08-28 | $23.52 | $23.64 | $23.40 | $23.60 | $22.14 | 551,415 |
2020-08-27 | $23.46 | $23.46 | $23.06 | $23.18 | $21.75 | 549,034 |
2020-08-26 | $23.42 | $23.46 | $23.36 | $23.40 | $21.95 | 177,321 |
2020-08-25 | $23.72 | $23.72 | $23.28 | $23.44 | $21.99 | 497,583 |
2020-08-24 | $23.35 | $23.43 | $23.27 | $23.38 | $21.93 | 327,991 |
2020-08-21 | $22.77 | $22.99 | $22.70 | $22.99 | $21.57 | 324,192 |
2020-08-20 | $23.01 | $23.21 | $22.98 | $23.15 | $21.72 | 440,057 |
2020-08-19 | $23.48 | $23.56 | $23.25 | $23.29 | $21.85 | 475,523 |
2020-08-18 | $23.62 | $23.66 | $23.37 | $23.38 | $21.93 | 867,536 |
2020-08-17 | $23.50 | $23.54 | $23.40 | $23.45 | $22.00 | 552,090 |
2020-08-14 | $23.49 | $23.62 | $23.45 | $23.50 | $22.05 | 1,192,505 |
2020-08-13 | $23.92 | $24.01 | $23.73 | $23.76 | $22.29 | 305,300 |
2020-08-12 | $23.97 | $24.02 | $23.86 | $23.93 | $22.45 | 577,979 |
2020-08-11 | $23.80 | $23.89 | $23.47 | $23.48 | $22.03 | 510,927 |
2020-08-10 | $23.01 | $23.18 | $23.01 | $23.16 | $21.73 | 340,488 |
2020-08-07 | $22.68 | $22.97 | $22.68 | $22.96 | $21.54 | 295,005 |
2020-08-06 | $23.01 | $23.19 | $22.92 | $23.18 | $21.75 | 489,309 |
2020-08-05 | $23.33 | $23.39 | $23.17 | $23.18 | $21.75 | 569,336 |
2020-08-04 | $22.80 | $23.17 | $22.80 | $23.17 | $21.74 | 723,140 |
2020-08-03 | $22.69 | $22.98 | $22.66 | $22.96 | $21.54 | 589,543 |
2020-07-31 | $23.04 | $23.04 | $22.47 | $22.64 | $21.24 | 964,583 |
2020-07-30 | $23.07 | $23.32 | $22.80 | $23.31 | $21.87 | 825,644 |
2020-07-29 | $23.57 | $23.82 | $23.54 | $23.79 | $22.32 | 640,775 |
2020-07-28 | $23.54 | $23.82 | $23.49 | $23.66 | $22.20 | 454,104 |
2020-07-27 | $23.53 | $23.67 | $23.46 | $23.66 | $22.20 | 471,506 |
2020-07-24 | $23.66 | $23.79 | $23.62 | $23.67 | $22.21 | 529,376 |
2020-07-23 | $23.86 | $23.97 | $23.65 | $23.69 | $22.22 | 458,220 |
2020-07-22 | $23.87 | $23.98 | $23.83 | $23.95 | $22.47 | 264,594 |
2020-07-21 | $24.06 | $24.17 | $23.91 | $23.94 | $22.46 | 475,030 |
2020-07-20 | $23.80 | $23.97 | $23.75 | $23.94 | $22.46 | 388,280 |
2020-07-17 | $23.66 | $23.85 | $23.63 | $23.80 | $22.33 | 573,236 |
2020-07-16 | $23.75 | $23.86 | $23.67 | $23.75 | $22.28 | 370,262 |
2020-07-15 | $23.79 | $23.93 | $23.69 | $23.77 | $22.30 | 457,946 |
2020-07-14 | $23.01 | $23.46 | $23.01 | $23.43 | $21.98 | 644,500 |
2020-07-13 | $23.48 | $23.55 | $23.08 | $23.12 | $21.69 | 532,209 |
2020-07-10 | $22.85 | $23.23 | $22.84 | $23.20 | $21.76 | 2,655,151 |
2020-07-09 | $23.09 | $23.10 | $22.62 | $22.78 | $21.37 | 437,850 |
2020-07-08 | $22.98 | $23.25 | $22.98 | $23.25 | $21.81 | 445,040 |
2020-07-07 | $23.27 | $23.34 | $23.02 | $23.04 | $21.61 | 522,672 |
2020-07-06 | $23.59 | $23.72 | $23.45 | $23.50 | $22.05 | 850,422 |
2020-07-02 | $23.26 | $23.39 | $23.05 | $23.07 | $21.64 | 362,072 |
2020-07-01 | $22.33 | $22.57 | $22.33 | $22.47 | $21.08 | 565,128 |
2020-06-30 | $22.24 | $22.55 | $22.16 | $22.46 | $21.07 | 717,468 |
2020-06-29 | $22.42 | $22.60 | $22.28 | $22.53 | $21.14 | 452,398 |
2020-06-26 | $22.50 | $22.50 | $22.05 | $22.06 | $20.69 | 620,543 |
2020-06-25 | $22.25 | $22.68 | $22.12 | $22.65 | $21.25 | 1,579,744 |
2020-06-24 | $22.54 | $22.62 | $22.13 | $22.21 | $20.84 | 1,086,158 |
2020-06-23 | $23.10 | $23.14 | $22.88 | $22.90 | $21.48 | 936,236 |
2020-06-22 | $22.49 | $22.74 | $22.38 | $22.74 | $21.33 | 736,763 |
2020-06-19 | $22.86 | $22.87 | $22.35 | $22.40 | $21.01 | 1,130,512 |
2020-06-18 | $22.45 | $22.64 | $22.41 | $22.51 | $21.12 | 426,478 |
2020-06-17 | $22.96 | $22.99 | $22.71 | $22.79 | $21.38 | 493,836 |
2020-06-16 | $23.12 | $23.26 | $22.62 | $22.81 | $21.40 | 7,723,961 |
2020-06-15 | $21.86 | $22.71 | $21.76 | $22.64 | $21.24 | 821,468 |
2020-06-12 | $22.85 | $22.90 | $22.26 | $22.62 | $21.02 | 661,898 |
2020-06-11 | $22.83 | $22.98 | $22.19 | $22.25 | $20.68 | 1,053,577 |
2020-06-10 | $24.13 | $24.17 | $23.73 | $23.80 | $22.12 | 1,005,586 |
2020-06-09 | $23.96 | $24.19 | $23.90 | $24.13 | $22.43 | 976,553 |
2020-06-08 | $24.52 | $24.64 | $24.29 | $24.61 | $22.87 | 573,691 |
2020-06-05 | $24.25 | $24.41 | $24.08 | $24.11 | $22.41 | 745,520 |
2020-06-04 | $23.34 | $23.66 | $23.28 | $23.47 | $21.81 | 1,180,791 |
2020-06-03 | $23.20 | $23.64 | $23.16 | $23.60 | $21.93 | 1,670,788 |
2020-06-02 | $22.57 | $22.83 | $22.52 | $22.71 | $21.11 | 888,198 |
2020-06-01 | $21.88 | $22.20 | $21.86 | $22.18 | $20.61 | 696,490 |
2020-05-29 | $21.79 | $21.88 | $21.51 | $21.72 | $20.19 | 1,456,740 |
2020-05-28 | $21.91 | $22.02 | $21.75 | $21.79 | $20.25 | 855,544 |
2020-05-27 | $21.75 | $21.82 | $21.52 | $21.80 | $20.26 | 911,042 |
2020-05-26 | $21.04 | $21.33 | $21.04 | $21.18 | $19.68 | 712,828 |
2020-05-22 | $20.23 | $20.24 | $20.07 | $20.22 | $18.79 | 582,598 |
2020-05-21 | $20.37 | $20.47 | $20.12 | $20.21 | $18.78 | 438,447 |
2020-05-20 | $19.99 | $20.29 | $19.95 | $20.12 | $18.70 | 535,941 |
2020-05-19 | $19.94 | $19.95 | $19.68 | $19.68 | $18.29 | 1,051,444 |
2020-05-18 | $20.07 | $20.65 | $20.06 | $20.59 | $19.14 | 951,508 |
2020-05-15 | $19.61 | $19.65 | $19.40 | $19.52 | $18.14 | 369,320 |
2020-05-14 | $19.38 | $19.75 | $19.25 | $19.74 | $18.35 | 541,602 |
2020-05-13 | $20.13 | $20.13 | $19.65 | $19.75 | $18.35 | 488,404 |
2020-05-12 | $20.16 | $20.35 | $19.99 | $20.01 | $18.60 | 6,851,830 |
2020-05-11 | $19.94 | $20.00 | $19.81 | $19.96 | $18.55 | 531,300 |
2020-05-08 | $20.21 | $20.28 | $20.17 | $20.24 | $18.81 | 245,971 |
2020-05-07 | $19.96 | $20.10 | $19.89 | $19.97 | $18.56 | 265,467 |
2020-05-06 | $20.12 | $20.12 | $19.77 | $19.77 | $18.37 | 282,314 |
2020-05-05 | $20.23 | $20.29 | $19.97 | $20.03 | $18.61 | 442,575 |
2020-05-04 | $20.24 | $20.33 | $20.02 | $20.20 | $18.77 | 718,350 |
2020-05-01 | $20.44 | $20.61 | $20.29 | $20.37 | $18.93 | 407,175 |
2020-04-30 | $20.83 | $20.92 | $20.63 | $20.77 | $19.30 | 629,168 |
2020-04-29 | $20.96 | $21.20 | $20.81 | $21.11 | $19.62 | 347,666 |
2020-04-28 | $20.43 | $20.50 | $20.17 | $20.22 | $18.79 | 572,930 |
2020-04-27 | $19.87 | $20.13 | $19.85 | $20.10 | $18.68 | 212,233 |
2020-04-24 | $19.84 | $19.91 | $19.61 | $19.87 | $18.47 | 418,306 |
2020-04-23 | $20.06 | $20.25 | $19.64 | $19.70 | $18.31 | 909,622 |
2020-04-22 | $20.04 | $20.05 | $19.86 | $19.95 | $18.54 | 202,073 |
2020-04-21 | $19.80 | $20.03 | $19.66 | $19.73 | $18.34 | 368,105 |
2020-04-20 | $20.04 | $20.35 | $19.95 | $20.01 | $18.60 | 506,364 |
2020-04-17 | $20.51 | $20.67 | $20.31 | $20.56 | $19.11 | 406,158 |
2020-04-16 | $20.41 | $20.41 | $19.93 | $20.07 | $18.65 | 529,128 |
2020-04-15 | $20.47 | $20.54 | $20.30 | $20.45 | $19.01 | 644,165 |
2020-04-14 | $21.27 | $21.43 | $21.13 | $21.20 | $19.70 | 617,719 |
2020-04-13 | $21.18 | $21.23 | $20.73 | $20.97 | $19.49 | 294,693 |
2020-04-09 | $21.18 | $21.20 | $20.89 | $21.13 | $19.64 | 727,248 |
2020-04-08 | $20.56 | $20.74 | $20.40 | $20.69 | $19.23 | 942,594 |
2020-04-07 | $21.26 | $21.26 | $20.47 | $20.50 | $19.05 | 2,035,256 |
2020-04-06 | $20.25 | $20.53 | $20.14 | $20.47 | $19.02 | 1,334,166 |
2020-04-03 | $19.61 | $19.72 | $19.38 | $19.60 | $18.22 | 1,139,242 |
2020-04-02 | $19.40 | $19.92 | $19.24 | $19.71 | $18.32 | 744,166 |
2020-04-01 | $19.87 | $19.95 | $19.41 | $19.47 | $18.09 | 1,085,797 |
2020-03-31 | $20.23 | $20.98 | $20.04 | $20.32 | $18.88 | 1,957,706 |
2020-03-30 | $20.13 | $20.45 | $19.95 | $20.38 | $18.94 | 6,469,631 |
2020-03-27 | $20.40 | $20.70 | $20.11 | $20.23 | $18.80 | 7,423,749 |
2020-03-26 | $20.70 | $21.50 | $20.70 | $21.46 | $19.94 | 762,128 |
2020-03-25 | $19.99 | $20.95 | $19.77 | $20.49 | $19.04 | 674,911 |
2020-03-24 | $19.24 | $20.00 | $19.04 | $19.73 | $18.34 | 654,874 |
2020-03-23 | $18.44 | $18.73 | $18.16 | $18.38 | $17.08 | 1,360,278 |
2020-03-20 | $19.14 | $19.35 | $18.29 | $18.33 | $17.03 | 2,215,184 |
2020-03-19 | $18.56 | $19.01 | $18.52 | $18.61 | $17.30 | 1,119,990 |
2020-03-18 | $18.67 | $18.96 | $17.79 | $18.12 | $16.84 | 3,567,201 |
2020-03-17 | $18.57 | $19.66 | $18.35 | $19.55 | $18.17 | 870,878 |
2020-03-16 | $17.82 | $18.67 | $17.60 | $18.10 | $16.82 | 1,791,339 |
2020-03-13 | $20.77 | $20.96 | $19.38 | $20.91 | $19.43 | 3,079,704 |
2020-03-12 | $20.60 | $20.66 | $18.95 | $19.20 | $17.84 | 3,019,783 |
2020-03-11 | $22.91 | $23.00 | $22.21 | $22.48 | $20.89 | 4,089,216 |
2020-03-10 | $23.94 | $23.94 | $22.78 | $23.59 | $21.92 | 5,459,730 |
2020-03-09 | $23.75 | $24.28 | $23.23 | $23.32 | $21.67 | 3,467,917 |
2020-03-06 | $25.74 | $25.92 | $25.41 | $25.68 | $23.87 | 3,544,002 |
2020-03-05 | $26.36 | $26.51 | $26.06 | $26.15 | $24.30 | 3,287,370 |
2020-03-04 | $26.82 | $27.37 | $26.64 | $27.37 | $25.44 | 3,231,830 |
2020-03-03 | $27.06 | $27.36 | $26.26 | $26.44 | $24.57 | 4,229,613 |
2020-03-02 | $26.30 | $26.90 | $26.13 | $26.88 | $24.98 | 3,856,354 |
2020-02-28 | $25.88 | $26.40 | $25.60 | $26.29 | $24.43 | 3,638,237 |
2020-02-27 | $26.86 | $27.16 | $26.47 | $26.47 | $24.60 | 3,027,984 |
2020-02-26 | $27.44 | $27.66 | $27.21 | $27.22 | $25.30 | 2,179,985 |
2020-02-25 | $27.70 | $27.70 | $26.99 | $27.00 | $25.09 | 2,353,997 |
2020-02-24 | $27.87 | $28.08 | $27.81 | $27.90 | $25.93 | 2,315,173 |
2020-02-21 | $29.00 | $29.09 | $28.93 | $29.03 | $26.98 | 1,674,819 |
2020-02-20 | $29.27 | $29.32 | $28.98 | $29.10 | $27.04 | 910,593 |
2020-02-19 | $29.46 | $29.50 | $29.40 | $29.44 | $27.36 | 539,894 |
2020-02-18 | $29.24 | $29.36 | $29.24 | $29.28 | $27.21 | 1,039,437 |
2020-02-14 | $29.18 | $29.22 | $29.10 | $29.18 | $27.12 | 1,027,890 |
2020-02-13 | $28.98 | $29.10 | $28.88 | $29.03 | $26.98 | 461,873 |
2020-02-12 | $29.28 | $29.28 | $29.16 | $29.22 | $27.16 | 688,336 |
2020-02-11 | $29.04 | $29.11 | $29.02 | $29.08 | $27.03 | 369,798 |
2020-02-10 | $28.80 | $28.95 | $28.80 | $28.95 | $26.90 | 563,012 |
2020-02-07 | $28.96 | $28.99 | $28.85 | $28.87 | $26.83 | 828,383 |
2020-02-06 | $29.03 | $29.03 | $28.94 | $28.99 | $26.94 | 633,995 |
2020-02-05 | $28.79 | $28.87 | $28.74 | $28.83 | $26.79 | 904,641 |
2020-02-04 | $28.44 | $28.54 | $28.41 | $28.47 | $26.46 | 2,992,594 |
2020-02-03 | $27.98 | $28.14 | $27.98 | $28.00 | $26.02 | 562,761 |
2020-01-31 | $28.14 | $28.15 | $27.90 | $28.01 | $26.03 | 927,082 |
2020-01-30 | $28.16 | $28.48 | $28.16 | $28.47 | $26.46 | 801,634 |
2020-01-29 | $28.29 | $28.41 | $28.26 | $28.27 | $26.27 | 455,171 |
2020-01-28 | $28.01 | $28.18 | $27.96 | $28.15 | $26.16 | 486,187 |
2020-01-27 | $27.83 | $28.01 | $27.80 | $27.82 | $25.85 | 1,031,780 |
2020-01-24 | $28.52 | $28.52 | $28.16 | $28.24 | $26.24 | 933,869 |
2020-01-23 | $28.47 | $28.54 | $28.30 | $28.49 | $26.48 | 541,765 |
2020-01-22 | $28.51 | $28.57 | $28.47 | $28.52 | $26.50 | 588,827 |
2020-01-21 | $28.74 | $28.74 | $28.52 | $28.56 | $26.54 | 698,438 |
2020-01-17 | $28.90 | $28.92 | $28.81 | $28.89 | $26.85 | 423,253 |
2020-01-16 | $28.70 | $28.76 | $28.63 | $28.73 | $26.70 | 2,537,715 |
2020-01-15 | $28.47 | $28.51 | $28.42 | $28.42 | $26.41 | 610,633 |
2020-01-14 | $28.43 | $28.55 | $28.40 | $28.50 | $26.49 | 1,551,367 |
2020-01-13 | $28.51 | $28.66 | $28.42 | $28.66 | $26.64 | 632,357 |
2020-01-10 | $28.69 | $28.74 | $28.52 | $28.54 | $26.52 | 786,720 |
2020-01-09 | $28.73 | $28.73 | $28.60 | $28.70 | $26.67 | 629,250 |
2020-01-08 | $28.62 | $28.80 | $28.60 | $28.70 | $26.67 | 1,057,208 |
2020-01-07 | $28.76 | $28.76 | $28.64 | $28.64 | $26.62 | 428,253 |
2020-01-06 | $28.87 | $29.02 | $28.86 | $29.01 | $26.96 | 612,133 |
2020-01-03 | $28.86 | $29.05 | $28.86 | $28.87 | $26.83 | 1,498,059 |
2020-01-02 | $29.15 | $29.32 | $29.11 | $29.30 | $27.23 | 1,290,701 |
2019-12-31 | $28.82 | $28.94 | $28.70 | $28.92 | $26.88 | 659,202 |
2019-12-30 | $29.08 | $29.11 | $28.90 | $28.94 | $26.90 | 933,503 |
2019-12-27 | $29.03 | $29.12 | $29.03 | $29.08 | $27.03 | 1,168,297 |
2019-12-26 | $28.76 | $28.95 | $28.76 | $28.94 | $26.90 | 328,704 |
2019-12-24 | $28.82 | $28.82 | $28.75 | $28.77 | $26.74 | 375,706 |
2019-12-23 | $28.82 | $28.88 | $28.79 | $28.82 | $26.78 | 1,158,182 |
2019-12-20 | $28.85 | $28.88 | $28.78 | $28.82 | $26.78 | 582,062 |
2019-12-19 | $28.70 | $28.83 | $28.70 | $28.82 | $26.78 | 1,517,412 |
2019-12-18 | $28.86 | $28.89 | $28.76 | $28.80 | $26.77 | 1,994,435 |
2019-12-17 | $28.86 | $28.91 | $28.83 | $28.86 | $26.82 | 848,707 |
2019-12-16 | $28.79 | $28.93 | $28.79 | $28.85 | $26.81 | 1,762,897 |
2019-12-13 | $29.34 | $29.57 | $29.15 | $29.22 | $26.53 | 1,054,491 |
2019-12-12 | $28.89 | $29.14 | $28.85 | $29.10 | $26.42 | 1,747,735 |
2019-12-11 | $28.60 | $28.72 | $28.60 | $28.69 | $26.05 | 746,051 |
2019-12-10 | $28.46 | $28.53 | $28.36 | $28.41 | $25.80 | 795,421 |
2019-12-09 | $28.58 | $28.61 | $28.42 | $28.44 | $25.82 | 553,351 |
2019-12-06 | $28.59 | $28.61 | $28.51 | $28.53 | $25.91 | 1,200,469 |
2019-12-05 | $28.41 | $28.42 | $28.19 | $28.23 | $25.63 | 5,616,657 |
2019-12-04 | $28.28 | $28.35 | $28.23 | $28.35 | $25.74 | 661,270 |
2019-12-03 | $27.90 | $28.03 | $27.82 | $28.03 | $25.45 | 951,912 |
2019-12-02 | $28.11 | $28.13 | $27.93 | $27.98 | $25.41 | 1,491,365 |
2019-11-29 | $28.42 | $28.46 | $28.35 | $28.37 | $25.76 | 407,192 |
2019-11-27 | $28.41 | $28.46 | $28.37 | $28.39 | $25.78 | 633,542 |
2019-11-26 | $28.28 | $28.35 | $28.25 | $28.30 | $25.70 | 547,549 |
2019-11-25 | $28.34 | $28.38 | $28.30 | $28.35 | $25.74 | 739,757 |
2019-11-22 | $28.30 | $28.35 | $28.15 | $28.19 | $25.60 | 892,127 |
2019-11-21 | $28.18 | $28.19 | $28.04 | $28.13 | $25.54 | 720,332 |
2019-11-20 | $28.11 | $28.20 | $28.01 | $28.09 | $25.51 | 1,526,388 |
2019-11-19 | $28.36 | $28.36 | $28.19 | $28.24 | $25.64 | 1,242,033 |
2019-11-18 | $28.06 | $28.24 | $28.06 | $28.22 | $25.62 | 586,253 |
2019-11-15 | $28.04 | $28.16 | $28.01 | $28.11 | $25.52 | 700,318 |
2019-11-14 | $27.83 | $27.90 | $27.73 | $27.86 | $25.30 | 633,785 |
2019-11-13 | $27.76 | $27.93 | $27.76 | $27.92 | $25.35 | 1,030,590 |
2019-11-12 | $28.48 | $28.48 | $28.25 | $28.27 | $25.67 | 1,968,811 |
2019-11-11 | $28.57 | $28.71 | $28.56 | $28.69 | $26.05 | 372,954 |
2019-11-08 | $28.69 | $28.69 | $28.58 | $28.67 | $26.03 | 749,571 |
2019-11-07 | $28.86 | $28.91 | $28.77 | $28.77 | $26.12 | 1,605,599 |
2019-11-06 | $28.75 | $28.83 | $28.69 | $28.76 | $26.11 | 615,480 |
2019-11-05 | $28.93 | $28.93 | $28.78 | $28.89 | $26.23 | 711,637 |
2019-11-04 | $29.08 | $29.15 | $28.96 | $28.99 | $26.32 | 850,907 |
2019-11-01 | $28.76 | $28.83 | $28.65 | $28.80 | $26.15 | 1,532,663 |
2019-10-31 | $28.61 | $28.64 | $28.44 | $28.60 | $25.97 | 1,234,949 |
2019-10-30 | $28.48 | $28.70 | $28.34 | $28.66 | $26.02 | 1,283,536 |
2019-10-29 | $28.74 | $28.89 | $28.73 | $28.88 | $26.22 | 589,534 |
2019-10-28 | $28.88 | $29.01 | $28.86 | $28.96 | $26.30 | 2,080,443 |
2019-10-25 | $28.84 | $28.90 | $28.81 | $28.84 | $26.19 | 542,203 |
2019-10-24 | $28.98 | $29.02 | $28.79 | $28.84 | $26.19 | 761,611 |
2019-10-23 | $28.86 | $28.95 | $28.84 | $28.92 | $26.26 | 698,453 |
2019-10-22 | $28.84 | $28.96 | $28.72 | $28.77 | $26.12 | 958,293 |
2019-10-21 | $29.03 | $29.05 | $28.89 | $28.89 | $26.23 | 713,137 |
2019-10-18 | $28.65 | $28.84 | $28.64 | $28.78 | $26.13 | 811,673 |
2019-10-17 | $28.85 | $28.85 | $28.55 | $28.66 | $26.02 | 731,783 |
2019-10-16 | $28.53 | $28.70 | $28.53 | $28.63 | $26.00 | 932,022 |
2019-10-15 | $28.15 | $28.52 | $28.11 | $28.45 | $25.83 | 925,954 |
2019-10-14 | $28.04 | $28.11 | $27.96 | $28.08 | $25.50 | 207,918 |
2019-10-11 | $28.01 | $28.21 | $28.01 | $28.12 | $25.53 | 1,146,192 |
2019-10-10 | $27.41 | $27.62 | $27.40 | $27.54 | $25.01 | 1,413,470 |
2019-10-09 | $27.19 | $27.31 | $27.15 | $27.22 | $24.72 | 496,840 |
2019-10-08 | $27.09 | $27.14 | $26.97 | $26.98 | $24.50 | 1,428,306 |
2019-10-07 | $27.25 | $27.42 | $27.24 | $27.33 | $24.82 | 661,230 |
2019-10-04 | $27.03 | $27.27 | $27.02 | $27.27 | $24.76 | 482,816 |
2019-10-03 | $27.03 | $27.14 | $26.87 | $27.13 | $24.63 | 847,876 |
2019-10-02 | $27.25 | $27.28 | $26.91 | $27.03 | $24.54 | 2,090,798 |
2019-10-01 | $27.79 | $27.79 | $27.58 | $27.64 | $25.10 | 888,210 |
2019-09-30 | $27.73 | $27.87 | $27.71 | $27.84 | $25.28 | 477,322 |
2019-09-27 | $27.67 | $27.77 | $27.61 | $27.65 | $25.11 | 454,988 |
2019-09-26 | $27.59 | $27.66 | $27.56 | $27.62 | $25.08 | 443,832 |
2019-09-25 | $27.41 | $27.53 | $27.30 | $27.52 | $24.99 | 624,883 |
2019-09-24 | $27.73 | $27.77 | $27.56 | $27.61 | $25.07 | 1,158,988 |
2019-09-23 | $27.53 | $27.64 | $27.45 | $27.61 | $25.07 | 462,376 |
2019-09-20 | $27.92 | $28.00 | $27.78 | $27.81 | $25.25 | 968,559 |
2019-09-19 | $27.95 | $27.96 | $27.81 | $27.82 | $25.26 | 377,750 |
2019-09-18 | $27.65 | $27.71 | $27.55 | $27.68 | $25.13 | 333,514 |
2019-09-17 | $27.49 | $27.64 | $27.45 | $27.61 | $25.07 | 842,694 |
2019-09-16 | $27.74 | $27.75 | $27.59 | $27.59 | $25.05 | 930,738 |
2019-09-13 | $28.02 | $28.07 | $27.92 | $27.97 | $25.40 | 883,801 |
2019-09-12 | $27.56 | $27.87 | $27.53 | $27.83 | $25.27 | 1,232,587 |
2019-09-11 | $27.51 | $27.60 | $27.43 | $27.58 | $25.04 | 836,282 |
2019-09-10 | $27.47 | $27.70 | $27.43 | $27.65 | $25.11 | 724,035 |
2019-09-09 | $27.41 | $27.42 | $27.31 | $27.37 | $24.85 | 537,932 |
2019-09-06 | $27.31 | $27.31 | $27.23 | $27.25 | $24.74 | 366,199 |
2019-09-05 | $27.35 | $27.42 | $27.21 | $27.23 | $24.72 | 474,758 |
2019-09-04 | $26.88 | $26.96 | $26.86 | $26.95 | $24.47 | 458,596 |
2019-09-03 | $26.52 | $26.67 | $26.52 | $26.66 | $24.21 | 953,749 |
2019-08-30 | $26.88 | $26.91 | $26.60 | $26.72 | $24.26 | 1,279,358 |
2019-08-29 | $26.80 | $26.90 | $26.72 | $26.75 | $24.29 | 642,206 |
2019-08-28 | $26.65 | $26.76 | $26.60 | $26.66 | $24.21 | 518,520 |
2019-08-27 | $26.79 | $26.84 | $26.61 | $26.62 | $24.17 | 803,006 |
2019-08-26 | $26.66 | $26.68 | $26.54 | $26.62 | $24.17 | 668,349 |
2019-08-23 | $26.62 | $26.83 | $26.36 | $26.38 | $23.95 | 1,441,904 |
2019-08-22 | $26.80 | $26.84 | $26.57 | $26.70 | $24.24 | 886,913 |
2019-08-21 | $26.67 | $26.68 | $26.50 | $26.56 | $24.12 | 1,173,984 |
2019-08-20 | $26.52 | $26.56 | $26.35 | $26.35 | $23.93 | 596,396 |
2019-08-19 | $26.84 | $26.86 | $26.62 | $26.63 | $24.18 | 388,541 |
2019-08-16 | $26.40 | $26.69 | $26.39 | $26.61 | $24.16 | 785,063 |
2019-08-15 | $26.21 | $26.35 | $26.08 | $26.19 | $23.78 | 1,259,228 |
2019-08-14 | $26.45 | $26.45 | $26.10 | $26.11 | $23.71 | 5,243,102 |
2019-08-13 | $26.77 | $27.16 | $26.77 | $26.94 | $24.46 | 4,567,869 |
2019-08-12 | $26.96 | $27.07 | $26.79 | $26.82 | $24.35 | 1,015,017 |
2019-08-09 | $27.23 | $27.28 | $27.10 | $27.19 | $24.69 | 1,072,915 |
2019-08-08 | $27.31 | $27.54 | $27.26 | $27.30 | $24.79 | 1,121,531 |
2019-08-07 | $27.01 | $27.30 | $26.96 | $27.25 | $24.74 | 1,278,458 |
2019-08-06 | $27.18 | $27.19 | $26.97 | $27.13 | $24.63 | 871,324 |
2019-08-05 | $27.23 | $27.26 | $26.85 | $26.98 | $24.50 | 1,509,030 |
2019-08-02 | $27.48 | $27.51 | $27.21 | $27.28 | $24.77 | 1,987,144 |
2019-08-01 | $27.40 | $27.69 | $27.17 | $27.31 | $24.80 | 1,339,231 |
2019-07-31 | $27.54 | $27.68 | $27.23 | $27.44 | $24.92 | 1,440,773 |
2019-07-30 | $27.80 | $27.89 | $27.61 | $27.67 | $25.12 | 572,956 |
2019-07-29 | $28.43 | $28.49 | $28.42 | $28.47 | $25.85 | 627,723 |
2019-07-26 | $28.48 | $28.48 | $28.34 | $28.42 | $25.81 | 848,967 |
2019-07-25 | $28.92 | $28.92 | $28.58 | $28.61 | $25.98 | 787,654 |
2019-07-24 | $28.80 | $28.86 | $28.80 | $28.85 | $26.20 | 471,967 |
2019-07-23 | $28.73 | $28.78 | $28.69 | $28.72 | $26.08 | 1,829,418 |
2019-07-22 | $28.50 | $28.51 | $28.40 | $28.45 | $25.83 | 360,885 |
2019-07-19 | $28.60 | $28.63 | $28.48 | $28.49 | $25.87 | 599,453 |
2019-07-18 | $28.77 | $28.92 | $28.64 | $28.89 | $26.23 | 1,074,346 |
2019-07-17 | $29.05 | $29.06 | $28.85 | $28.87 | $26.21 | 335,734 |
2019-07-16 | $29.15 | $29.24 | $29.12 | $29.16 | $26.48 | 2,503,517 |
2019-07-15 | $29.17 | $29.23 | $29.09 | $29.11 | $26.43 | 371,401 |
2019-07-12 | $29.05 | $29.10 | $29.01 | $29.09 | $26.41 | 418,233 |
2019-07-11 | $29.03 | $29.11 | $29.01 | $29.11 | $26.43 | 472,116 |
2019-07-10 | $29.01 | $29.08 | $28.91 | $28.91 | $26.25 | 1,227,121 |
2019-07-09 | $28.74 | $28.86 | $28.74 | $28.82 | $26.17 | 705,069 |
2019-07-08 | $28.88 | $28.93 | $28.84 | $28.86 | $26.20 | 518,038 |
2019-07-05 | $29.20 | $29.20 | $28.99 | $29.12 | $26.44 | 4,072,442 |
2019-07-03 | $29.35 | $29.46 | $29.35 | $29.41 | $26.70 | 333,493 |
2019-07-02 | $29.01 | $29.12 | $28.97 | $29.08 | $26.40 | 1,430,842 |
2019-07-01 | $29.15 | $29.17 | $28.93 | $29.02 | $26.35 | 1,431,631 |
2019-06-28 | $28.90 | $29.00 | $28.86 | $28.91 | $26.25 | 1,286,365 |
2019-06-27 | $28.84 | $28.86 | $28.76 | $28.76 | $26.11 | 840,586 |
2019-06-26 | $28.89 | $28.91 | $28.79 | $28.81 | $26.16 | 748,922 |
2019-06-25 | $28.93 | $29.01 | $28.80 | $28.84 | $26.19 | 808,432 |
2019-06-24 | $29.08 | $29.14 | $28.99 | $29.02 | $26.35 | 464,169 |
2019-06-21 | $28.94 | $29.06 | $28.88 | $28.99 | $26.32 | 1,214,703 |
2019-06-20 | $28.90 | $29.00 | $28.77 | $28.89 | $26.23 | 1,838,342 |
2019-06-19 | $28.72 | $28.85 | $28.69 | $28.77 | $26.12 | 1,028,272 |
2019-06-18 | $28.58 | $28.74 | $28.58 | $28.65 | $26.01 | 1,156,663 |
2019-06-17 | $28.40 | $28.50 | $28.33 | $28.35 | $25.74 | 536,487 |
2019-06-14 | $28.96 | $28.97 | $28.84 | $28.88 | $25.86 | 328,986 |
2019-06-13 | $29.19 | $29.23 | $29.10 | $29.13 | $26.09 | 2,515,896 |
2019-06-12 | $29.33 | $29.35 | $29.16 | $29.16 | $26.11 | 344,768 |
2019-06-11 | $29.56 | $29.56 | $29.33 | $29.40 | $26.33 | 1,277,560 |
2019-06-10 | $29.40 | $29.47 | $29.35 | $29.38 | $26.31 | 1,314,358 |
2019-06-07 | $29.21 | $29.37 | $29.21 | $29.31 | $26.25 | 1,449,285 |
2019-06-06 | $28.97 | $29.04 | $28.85 | $28.96 | $25.93 | 369,935 |
2019-06-05 | $28.82 | $28.86 | $28.70 | $28.77 | $25.76 | 859,817 |
2019-06-04 | $28.71 | $28.82 | $28.65 | $28.82 | $25.81 | 577,449 |
2019-06-03 | $28.15 | $28.38 | $28.09 | $28.33 | $25.37 | 837,503 |
2019-05-31 | $28.10 | $28.24 | $28.04 | $28.14 | $25.20 | 1,034,791 |
2019-05-30 | $28.49 | $28.64 | $28.48 | $28.62 | $25.63 | 1,431,371 |
2019-05-29 | $28.38 | $28.41 | $28.23 | $28.35 | $25.39 | 1,522,613 |
2019-05-28 | $28.87 | $28.92 | $28.58 | $28.60 | $25.61 | 603,912 |
2019-05-24 | $28.80 | $28.87 | $28.78 | $28.82 | $25.81 | 927,716 |
2019-05-23 | $28.45 | $28.60 | $28.39 | $28.51 | $25.53 | 532,698 |
2019-05-22 | $28.78 | $28.90 | $28.75 | $28.76 | $25.75 | 521,769 |
2019-05-21 | $28.85 | $28.95 | $28.75 | $28.87 | $25.85 | 590,663 |
2019-05-20 | $28.75 | $28.85 | $28.64 | $28.73 | $25.73 | 447,232 |
2019-05-17 | $28.83 | $28.97 | $28.81 | $28.88 | $25.86 | 469,534 |
2019-05-16 | $28.86 | $29.11 | $28.85 | $29.03 | $26.00 | 523,705 |
2019-05-15 | $28.34 | $28.75 | $28.32 | $28.67 | $25.67 | 845,325 |
2019-05-14 | $28.44 | $28.65 | $28.42 | $28.52 | $25.54 | 1,068,445 |
2019-05-13 | $28.46 | $28.50 | $28.30 | $28.37 | $25.40 | 1,576,146 |
2019-05-10 | $28.66 | $28.93 | $28.57 | $28.89 | $25.87 | 532,347 |
2019-05-09 | $28.50 | $28.71 | $28.47 | $28.63 | $25.64 | 986,797 |
2019-05-08 | $28.83 | $28.95 | $28.76 | $28.81 | $25.80 | 603,607 |
2019-05-07 | $28.98 | $29.01 | $28.67 | $28.73 | $25.73 | 548,418 |
2019-05-06 | $28.98 | $29.29 | $28.96 | $29.29 | $26.23 | 1,014,773 |
2019-05-03 | $29.40 | $29.55 | $29.34 | $29.53 | $26.44 | 636,550 |
2019-05-02 | $29.58 | $29.61 | $29.34 | $29.41 | $26.34 | 512,102 |
2019-05-01 | $29.96 | $30.13 | $29.72 | $29.73 | $26.62 | 813,796 |
2019-04-30 | $29.85 | $30.00 | $29.76 | $29.98 | $26.85 | 1,746,049 |
2019-04-29 | $29.45 | $29.74 | $29.44 | $29.69 | $26.59 | 432,526 |
2019-04-26 | $29.43 | $29.56 | $29.37 | $29.47 | $26.39 | 561,329 |
2019-04-25 | $29.24 | $29.44 | $29.19 | $29.43 | $26.35 | 729,634 |
2019-04-24 | $29.32 | $29.33 | $29.10 | $29.17 | $26.12 | 909,933 |
2019-04-23 | $29.53 | $29.66 | $29.47 | $29.66 | $26.56 | 1,372,506 |
2019-04-22 | $29.87 | $29.91 | $29.79 | $29.83 | $26.71 | 389,812 |
2019-04-18 | $29.78 | $29.89 | $29.69 | $29.81 | $26.69 | 457,993 |
2019-04-17 | $30.01 | $30.06 | $29.93 | $30.05 | $26.91 | 347,104 |
2019-04-16 | $29.72 | $29.76 | $29.66 | $29.71 | $26.60 | 408,683 |
2019-04-15 | $29.82 | $29.82 | $29.69 | $29.78 | $26.67 | 533,890 |
2019-04-12 | $29.81 | $29.83 | $29.71 | $29.79 | $26.68 | 606,363 |
2019-04-11 | $29.47 | $29.59 | $29.41 | $29.50 | $26.42 | 513,316 |
2019-04-10 | $29.41 | $29.47 | $29.28 | $29.39 | $26.32 | 884,346 |
2019-04-09 | $29.41 | $29.47 | $29.36 | $29.39 | $26.32 | 910,038 |
2019-04-08 | $29.49 | $29.54 | $29.38 | $29.49 | $26.41 | 565,805 |
2019-04-05 | $29.44 | $29.61 | $29.43 | $29.59 | $26.50 | 1,154,044 |
2019-04-04 | $29.49 | $29.63 | $29.48 | $29.63 | $26.53 | 697,761 |
2019-04-03 | $29.39 | $29.49 | $29.35 | $29.45 | $26.37 | 823,357 |
2019-04-02 | $28.98 | $29.11 | $28.88 | $29.11 | $26.07 | 661,296 |
2019-04-01 | $28.88 | $29.08 | $28.87 | $29.08 | $26.04 | 836,762 |
2019-03-29 | $28.67 | $28.72 | $28.45 | $28.61 | $25.62 | 745,265 |
2019-03-28 | $28.61 | $28.65 | $28.40 | $28.52 | $25.54 | 577,679 |
2019-03-27 | $28.89 | $28.94 | $28.62 | $28.83 | $25.82 | 502,826 |
2019-03-26 | $28.68 | $28.71 | $28.50 | $28.57 | $25.58 | 840,273 |
2019-03-25 | $28.80 | $28.89 | $28.64 | $28.71 | $25.71 | 978,393 |
2019-03-22 | $28.90 | $28.94 | $28.67 | $28.71 | $25.71 | 859,894 |
2019-03-21 | $29.48 | $29.60 | $29.42 | $29.60 | $26.51 | 906,275 |
2019-03-20 | $29.74 | $29.99 | $29.58 | $29.80 | $26.69 | 1,095,750 |
2019-03-19 | $30.00 | $30.01 | $29.73 | $29.80 | $26.69 | 587,648 |
2019-03-18 | $29.59 | $29.70 | $29.50 | $29.70 | $26.60 | 639,090 |
2019-03-15 | $29.11 | $29.31 | $29.11 | $29.30 | $26.24 | 661,043 |
2019-03-14 | $28.91 | $28.99 | $28.79 | $28.84 | $25.83 | 379,171 |
2019-03-13 | $28.77 | $28.90 | $28.73 | $28.86 | $25.84 | 425,942 |
2019-03-12 | $28.52 | $28.59 | $28.44 | $28.54 | $25.56 | 924,266 |
2019-03-11 | $28.29 | $28.53 | $28.29 | $28.53 | $25.55 | 308,794 |
2019-03-08 | $28.21 | $28.39 | $28.19 | $28.36 | $25.40 | 365,991 |
2019-03-07 | $28.77 | $28.77 | $28.41 | $28.42 | $25.45 | 1,058,164 |
2019-03-06 | $29.10 | $29.10 | $28.92 | $29.02 | $25.99 | 1,773,077 |
2019-03-05 | $28.80 | $28.88 | $28.68 | $28.82 | $25.81 | 333,337 |
2019-03-04 | $28.97 | $28.97 | $28.76 | $28.86 | $25.84 | 484,935 |
2019-03-01 | $29.23 | $29.29 | $29.00 | $29.11 | $26.07 | 605,360 |
2019-02-28 | $29.07 | $29.21 | $29.07 | $29.08 | $26.04 | 731,460 |
2019-02-27 | $28.87 | $28.93 | $28.80 | $28.81 | $25.80 | 641,252 |
2019-02-26 | $28.71 | $28.97 | $28.71 | $28.91 | $25.89 | 493,213 |
2019-02-25 | $28.83 | $28.86 | $28.68 | $28.70 | $25.70 | 340,564 |
2019-02-22 | $28.68 | $28.76 | $28.65 | $28.69 | $25.69 | 718,831 |
2019-02-21 | $28.67 | $28.70 | $28.56 | $28.62 | $25.63 | 535,112 |
2019-02-20 | $28.52 | $28.78 | $28.50 | $28.63 | $25.64 | 1,250,963 |
2019-02-19 | $28.32 | $28.64 | $28.32 | $28.61 | $25.62 | 1,404,399 |
2019-02-15 | $28.22 | $28.37 | $28.18 | $28.37 | $25.40 | 351,812 |
2019-02-14 | $27.83 | $27.97 | $27.79 | $27.82 | $24.91 | 731,243 |
2019-02-13 | $27.95 | $27.97 | $27.81 | $27.81 | $24.90 | 611,362 |
2019-02-12 | $28.02 | $28.10 | $27.95 | $28.01 | $25.08 | 198,161 |
2019-02-11 | $27.75 | $27.77 | $27.68 | $27.72 | $24.82 | 350,733 |
2019-02-08 | $27.65 | $27.75 | $27.52 | $27.74 | $24.84 | 281,373 |
2019-02-07 | $28.12 | $28.16 | $27.85 | $27.88 | $24.97 | 992,195 |
2019-02-06 | $28.46 | $28.53 | $28.40 | $28.43 | $25.46 | 426,530 |
2019-02-05 | $28.42 | $28.55 | $28.31 | $28.51 | $25.53 | 717,205 |
2019-02-04 | $28.10 | $28.30 | $28.02 | $28.29 | $25.33 | 5,948,411 |
2019-02-01 | $28.41 | $28.53 | $28.28 | $28.36 | $25.40 | 6,573,722 |
2019-01-31 | $28.55 | $28.69 | $28.47 | $28.66 | $25.66 | 758,396 |
2019-01-30 | $28.63 | $28.95 | $28.52 | $28.81 | $25.80 | 579,038 |
2019-01-29 | $28.82 | $28.90 | $28.72 | $28.74 | $25.74 | 509,774 |
2019-01-28 | $28.60 | $28.70 | $28.54 | $28.68 | $25.68 | 453,826 |
2019-01-25 | $28.81 | $28.95 | $28.80 | $28.85 | $25.83 | 436,194 |
2019-01-24 | $28.68 | $28.70 | $28.49 | $28.59 | $25.60 | 605,603 |
2019-01-23 | $28.71 | $28.79 | $28.59 | $28.67 | $25.67 | 327,549 |
2019-01-22 | $28.26 | $28.34 | $28.16 | $28.18 | $25.23 | 773,164 |
2019-01-18 | $28.50 | $28.55 | $28.40 | $28.53 | $25.55 | 640,472 |
2019-01-17 | $28.01 | $28.22 | $28.01 | $28.15 | $25.21 | 677,690 |
2019-01-16 | $28.01 | $28.17 | $27.97 | $28.10 | $25.16 | 297,073 |
2019-01-15 | $27.89 | $28.02 | $27.79 | $27.99 | $25.06 | 703,193 |
2019-01-14 | $27.84 | $28.06 | $27.83 | $28.02 | $25.09 | 285,329 |
2019-01-11 | $28.09 | $28.19 | $28.02 | $28.12 | $25.18 | 431,852 |
2019-01-10 | $28.11 | $28.25 | $28.08 | $28.21 | $25.26 | 1,253,933 |
2019-01-09 | $28.16 | $28.25 | $28.04 | $28.14 | $25.20 | 576,408 |
2019-01-08 | $28.07 | $28.10 | $27.93 | $28.06 | $25.13 | 1,095,956 |
2019-01-07 | $27.75 | $28.00 | $27.68 | $27.92 | $25.00 | 1,218,751 |
2019-01-04 | $27.46 | $27.72 | $27.38 | $27.61 | $24.72 | 737,669 |
2019-01-03 | $26.98 | $27.04 | $26.89 | $26.93 | $24.12 | 635,036 |
2019-01-02 | $26.55 | $26.93 | $26.55 | $26.87 | $24.06 | 775,541 |
2018-12-31 | $26.91 | $27.04 | $26.73 | $26.82 | $24.02 | 1,309,519 |
2018-12-28 | $26.86 | $26.91 | $26.68 | $26.75 | $23.95 | 1,384,754 |
2018-12-27 | $26.28 | $26.70 | $26.03 | $26.68 | $23.89 | 1,117,866 |
2018-12-26 | $26.30 | $26.70 | $25.95 | $26.70 | $23.91 | 1,069,569 |
2018-12-24 | $26.62 | $26.81 | $26.23 | $26.26 | $23.52 | 1,110,030 |
2018-12-21 | $26.75 | $26.91 | $26.34 | $26.42 | $23.66 | 1,089,120 |
2018-12-20 | $27.07 | $27.18 | $26.82 | $26.85 | $24.04 | 7,311,438 |
2018-12-19 | $27.50 | $27.77 | $27.02 | $27.15 | $24.31 | 689,185 |
2018-12-18 | $27.32 | $27.37 | $27.13 | $27.19 | $24.35 | 1,059,766 |
2018-12-17 | $28.15 | $28.20 | $27.81 | $27.92 | $24.53 | 4,933,368 |
2018-12-14 | $27.91 | $28.08 | $27.91 | $27.96 | $24.57 | 2,858,438 |
2018-12-13 | $28.35 | $28.37 | $28.16 | $28.21 | $24.79 | 577,890 |
2018-12-12 | $27.90 | $28.15 | $27.89 | $27.99 | $24.59 | 347,926 |
2018-12-11 | $27.64 | $27.69 | $27.26 | $27.40 | $24.08 | 602,288 |
2018-12-10 | $27.60 | $27.63 | $27.20 | $27.44 | $24.11 | 692,065 |
2018-12-07 | $28.01 | $28.10 | $27.65 | $27.73 | $24.37 | 532,617 |
2018-12-06 | $27.78 | $28.00 | $27.52 | $27.99 | $24.59 | 919,399 |
2018-12-04 | $28.71 | $28.77 | $27.95 | $28.02 | $24.62 | 488,411 |
2018-12-03 | $28.86 | $28.90 | $28.77 | $28.88 | $25.38 | 842,434 |
2018-11-30 | $28.52 | $28.54 | $28.37 | $28.50 | $25.04 | 434,237 |
2018-11-29 | $28.63 | $28.75 | $28.59 | $28.71 | $25.23 | 413,059 |
2018-11-28 | $28.53 | $29.03 | $28.39 | $29.00 | $25.48 | 806,011 |
2018-11-27 | $28.36 | $28.54 | $28.27 | $28.54 | $25.08 | 2,422,554 |
2018-11-26 | $28.50 | $28.65 | $28.49 | $28.61 | $25.14 | 1,323,005 |
2018-11-23 | $27.91 | $28.02 | $27.91 | $27.95 | $24.56 | 157,110 |
2018-11-21 | $28.22 | $28.33 | $28.17 | $28.18 | $24.76 | 332,494 |
2018-11-20 | $28.09 | $28.16 | $27.86 | $27.95 | $24.56 | 427,705 |
2018-11-19 | $28.77 | $28.77 | $28.49 | $28.56 | $25.10 | 428,346 |
2018-11-16 | $28.60 | $28.79 | $28.53 | $28.77 | $25.28 | 800,193 |
2018-11-15 | $28.41 | $28.83 | $28.31 | $28.76 | $25.27 | 857,940 |
2018-11-14 | $28.75 | $28.82 | $28.42 | $28.75 | $25.26 | 9,425,493 |
2018-11-13 | $28.42 | $28.68 | $28.37 | $28.45 | $25.00 | 577,761 |
2018-11-12 | $28.46 | $28.46 | $28.15 | $28.16 | $24.74 | 272,279 |
2018-11-09 | $28.65 | $28.86 | $28.53 | $28.84 | $25.34 | 928,172 |
2018-11-08 | $29.08 | $29.13 | $28.68 | $28.70 | $25.22 | 585,103 |
2018-11-07 | $29.08 | $29.15 | $29.00 | $29.11 | $25.58 | 486,247 |
2018-11-06 | $28.30 | $28.90 | $28.27 | $28.86 | $25.36 | 1,053,532 |
2018-11-05 | $28.45 | $28.51 | $28.24 | $28.33 | $24.89 | 404,359 |
2018-11-02 | $28.46 | $28.48 | $28.17 | $28.37 | $24.93 | 403,312 |
2018-11-01 | $28.13 | $28.22 | $28.02 | $28.19 | $24.77 | 403,663 |
2018-10-31 | $27.77 | $27.91 | $27.66 | $27.69 | $24.33 | 633,868 |
2018-10-30 | $27.58 | $27.71 | $27.48 | $27.67 | $24.31 | 483,153 |
2018-10-29 | $27.74 | $27.85 | $27.30 | $27.51 | $24.17 | 699,770 |
2018-10-26 | $27.13 | $27.54 | $27.00 | $27.40 | $24.08 | 1,045,906 |
2018-10-25 | $27.31 | $27.53 | $27.23 | $27.34 | $24.02 | 775,888 |
2018-10-24 | $27.50 | $27.50 | $26.99 | $26.99 | $23.72 | 711,790 |
2018-10-23 | $27.62 | $27.89 | $27.45 | $27.77 | $24.40 | 915,083 |
2018-10-22 | $27.97 | $28.02 | $27.73 | $27.76 | $24.39 | 482,870 |
2018-10-19 | $28.06 | $28.36 | $28.02 | $28.24 | $24.81 | 471,822 |
2018-10-18 | $28.26 | $28.35 | $27.69 | $27.77 | $24.40 | 743,334 |
2018-10-17 | $28.63 | $28.70 | $28.46 | $28.54 | $25.08 | 330,684 |
2018-10-16 | $28.92 | $28.95 | $28.84 | $28.92 | $25.41 | 510,840 |
2018-10-15 | $28.31 | $28.54 | $28.28 | $28.44 | $24.99 | 413,519 |
2018-10-12 | $28.54 | $28.55 | $28.03 | $28.30 | $24.87 | 730,764 |
2018-10-11 | $28.99 | $29.01 | $28.41 | $28.54 | $25.08 | 1,309,622 |
2018-10-10 | $29.25 | $29.26 | $28.81 | $28.83 | $25.33 | 838,361 |
2018-10-09 | $29.07 | $29.31 | $29.02 | $29.21 | $25.67 | 505,532 |
2018-10-08 | $28.96 | $29.20 | $28.93 | $29.19 | $25.65 | 492,944 |
2018-10-05 | $29.22 | $29.26 | $29.05 | $29.16 | $25.62 | 399,327 |
2018-10-04 | $29.48 | $29.52 | $29.19 | $29.34 | $25.78 | 459,623 |
2018-10-03 | $29.62 | $29.68 | $29.42 | $29.44 | $25.87 | 633,368 |
2018-10-02 | $29.39 | $29.42 | $29.25 | $29.33 | $25.77 | 368,826 |
2018-10-01 | $29.86 | $29.90 | $29.58 | $29.61 | $26.02 | 316,808 |
2018-09-28 | $29.60 | $29.84 | $29.55 | $29.61 | $26.02 | 2,418,095 |
2018-09-27 | $30.35 | $30.49 | $30.23 | $30.25 | $26.58 | 337,038 |
2018-09-26 | $30.50 | $30.74 | $30.45 | $30.51 | $26.81 | 663,688 |
2018-09-25 | $30.67 | $30.70 | $30.53 | $30.57 | $26.86 | 313,174 |
2018-09-24 | $30.88 | $30.88 | $30.56 | $30.56 | $26.85 | 239,677 |
2018-09-21 | $30.75 | $30.88 | $30.74 | $30.84 | $27.10 | 747,204 |
2018-09-20 | $30.92 | $31.12 | $30.80 | $31.06 | $27.29 | 4,623,280 |
2018-09-19 | $30.22 | $30.37 | $30.21 | $30.37 | $26.69 | 768,587 |
2018-09-18 | $30.11 | $30.23 | $30.11 | $30.16 | $26.50 | 317,144 |
2018-09-17 | $30.06 | $30.13 | $29.92 | $29.94 | $26.31 | 247,793 |
2018-09-14 | $29.74 | $29.84 | $29.63 | $29.70 | $26.10 | 439,644 |
2018-09-13 | $29.89 | $29.98 | $29.73 | $29.79 | $26.18 | 306,884 |
2018-09-12 | $29.35 | $29.55 | $29.33 | $29.43 | $25.86 | 389,017 |
2018-09-11 | $29.22 | $29.50 | $29.21 | $29.49 | $25.91 | 424,550 |
2018-09-10 | $29.52 | $29.56 | $29.43 | $29.47 | $25.89 | 921,267 |
2018-09-07 | $28.92 | $29.07 | $28.86 | $28.94 | $25.43 | 570,722 |
2018-09-06 | $29.51 | $29.63 | $29.28 | $29.37 | $25.81 | 820,683 |
2018-09-05 | $29.78 | $29.83 | $29.60 | $29.68 | $26.08 | 435,859 |
2018-09-04 | $29.44 | $29.77 | $29.40 | $29.77 | $26.16 | 690,708 |
2018-08-31 | $29.90 | $30.00 | $29.61 | $29.72 | $26.11 | 703,224 |
2018-08-30 | $30.15 | $30.18 | $30.05 | $30.10 | $26.45 | 329,002 |
2018-08-29 | $30.30 | $30.59 | $30.29 | $30.58 | $26.87 | 376,549 |
2018-08-28 | $30.77 | $30.77 | $30.56 | $30.56 | $26.85 | 272,221 |
2018-08-27 | $30.48 | $30.69 | $30.48 | $30.67 | $26.95 | 357,971 |
2018-08-24 | $30.26 | $30.37 | $30.21 | $30.29 | $26.62 | 269,194 |
2018-08-23 | $30.05 | $30.19 | $29.96 | $29.98 | $26.34 | 368,974 |
2018-08-22 | $30.20 | $30.29 | $30.19 | $30.26 | $26.59 | 269,749 |
2018-08-21 | $30.04 | $30.20 | $29.96 | $30.08 | $26.43 | 413,457 |
2018-08-20 | $29.44 | $29.58 | $29.43 | $29.51 | $25.93 | 269,146 |
2018-08-17 | $29.17 | $29.43 | $29.13 | $29.39 | $25.82 | 367,135 |
2018-08-16 | $29.20 | $29.39 | $29.17 | $29.19 | $25.65 | 1,047,472 |
2018-08-15 | $28.96 | $29.10 | $28.80 | $29.04 | $25.52 | 703,136 |
2018-08-14 | $29.56 | $29.63 | $29.43 | $29.59 | $26.00 | 366,794 |
2018-08-13 | $29.66 | $29.79 | $29.56 | $29.59 | $26.00 | 611,600 |
2018-08-10 | $29.93 | $30.00 | $29.75 | $29.81 | $26.19 | 1,267,124 |
2018-08-09 | $30.86 | $30.94 | $30.71 | $30.74 | $27.01 | 295,022 |
2018-08-08 | $30.90 | $31.07 | $30.81 | $31.02 | $27.26 | 190,759 |
2018-08-07 | $31.12 | $31.16 | $31.03 | $31.04 | $27.27 | 364,035 |
2018-08-06 | $30.79 | $30.85 | $30.69 | $30.79 | $27.05 | 442,327 |
2018-08-03 | $30.86 | $31.01 | $30.80 | $30.97 | $27.21 | 467,386 |
2018-08-02 | $30.82 | $30.98 | $30.75 | $30.95 | $27.20 | 653,190 |
2018-08-01 | $31.41 | $31.46 | $31.26 | $31.28 | $27.49 | 417,010 |
2018-07-31 | $31.82 | $31.83 | $31.50 | $31.57 | $27.74 | 726,321 |
2018-07-30 | $31.49 | $31.66 | $31.49 | $31.52 | $27.70 | 1,043,848 |
2018-07-27 | $31.29 | $31.40 | $31.23 | $31.28 | $27.49 | 473,655 |
2018-07-26 | $31.18 | $31.20 | $31.01 | $31.02 | $27.26 | 500,543 |
2018-07-25 | $31.09 | $31.35 | $30.90 | $31.29 | $27.49 | 601,466 |
2018-07-24 | $31.27 | $31.37 | $31.08 | $31.11 | $27.34 | 524,319 |
2018-07-23 | $31.03 | $31.14 | $31.01 | $31.12 | $27.34 | 326,780 |
2018-07-20 | $30.86 | $31.12 | $30.86 | $31.04 | $27.27 | 809,852 |
2018-07-19 | $30.67 | $30.92 | $30.63 | $30.84 | $27.10 | 636,562 |
2018-07-18 | $30.82 | $30.98 | $30.78 | $30.89 | $27.14 | 706,299 |
2018-07-17 | $30.83 | $31.03 | $30.80 | $30.96 | $27.20 | 11,277,604 |
2018-07-16 | $31.05 | $31.22 | $31.00 | $31.09 | $27.32 | 355,551 |
2018-07-13 | $30.93 | $31.01 | $30.84 | $30.98 | $27.22 | 379,559 |
2018-07-12 | $31.03 | $31.19 | $31.00 | $31.15 | $27.37 | 351,132 |
2018-07-11 | $31.28 | $31.34 | $30.90 | $31.00 | $27.24 | 844,311 |
2018-07-10 | $31.56 | $31.70 | $31.53 | $31.68 | $27.84 | 630,922 |
2018-07-09 | $31.86 | $31.97 | $31.78 | $31.82 | $27.96 | 666,761 |
2018-07-06 | $31.50 | $31.71 | $31.48 | $31.64 | $27.80 | 967,698 |
2018-07-05 | $31.40 | $31.49 | $31.34 | $31.43 | $27.62 | 959,947 |
2018-07-03 | $30.48 | $30.64 | $30.44 | $30.46 | $26.76 | 343,937 |
2018-07-02 | $30.05 | $30.27 | $30.03 | $30.24 | $26.57 | 690,328 |
2018-06-29 | $30.44 | $30.61 | $30.32 | $30.35 | $26.67 | 921,220 |
2018-06-28 | $30.11 | $30.16 | $29.95 | $30.11 | $26.46 | 722,828 |
2018-06-27 | $30.29 | $30.50 | $29.94 | $29.96 | $26.33 | 2,472,086 |
2018-06-26 | $30.50 | $30.51 | $30.29 | $30.37 | $26.69 | 692,629 |
2018-06-25 | $30.57 | $30.64 | $30.32 | $30.40 | $26.71 | 898,956 |
2018-06-22 | $30.75 | $30.82 | $30.56 | $30.67 | $26.95 | 384,065 |
2018-06-21 | $30.47 | $30.50 | $30.25 | $30.35 | $26.67 | 507,925 |
2018-06-20 | $30.87 | $30.88 | $30.59 | $30.64 | $26.92 | 809,727 |
2018-06-19 | $30.38 | $30.70 | $30.29 | $30.68 | $26.96 | 1,051,738 |
2018-06-18 | $30.96 | $31.09 | $30.89 | $31.04 | $26.86 | 1,360,310 |
2018-06-15 | $31.25 | $31.39 | $31.18 | $31.35 | $27.13 | 529,074 |
2018-06-14 | $31.67 | $31.81 | $31.62 | $31.62 | $27.37 | 608,730 |
2018-06-13 | $31.95 | $32.01 | $31.78 | $31.90 | $27.61 | 560,038 |
2018-06-12 | $32.19 | $32.21 | $31.87 | $31.90 | $27.61 | 711,284 |
2018-06-11 | $31.84 | $32.16 | $31.80 | $32.01 | $27.70 | 1,642,974 |
2018-06-08 | $31.46 | $31.56 | $31.34 | $31.53 | $27.29 | 1,043,242 |
2018-06-07 | $31.86 | $31.93 | $31.55 | $31.61 | $27.36 | 3,156,021 |
2018-06-06 | $31.32 | $31.64 | $31.23 | $31.62 | $27.37 | 2,449,945 |
2018-06-05 | $31.14 | $31.23 | $30.90 | $30.93 | $26.77 | 4,169,137 |
2018-06-04 | $31.35 | $31.38 | $31.15 | $31.17 | $26.98 | 593,917 |
2018-06-01 | $30.93 | $30.97 | $30.60 | $30.87 | $26.72 | 853,590 |
2018-05-31 | $30.40 | $30.61 | $30.08 | $30.51 | $26.40 | 3,255,334 |
2018-05-30 | $30.49 | $30.77 | $30.33 | $30.64 | $26.52 | 3,337,756 |
2018-05-29 | $30.16 | $30.40 | $29.62 | $29.82 | $25.81 | 4,344,766 |
2018-05-25 | $31.32 | $31.55 | $31.18 | $31.55 | $27.30 | 3,378,104 |
2018-05-24 | $32.37 | $32.42 | $32.17 | $32.37 | $28.01 | 835,756 |
2018-05-23 | $32.36 | $32.47 | $32.27 | $32.44 | $28.07 | 1,880,693 |
2018-05-22 | $32.98 | $33.04 | $32.89 | $32.94 | $28.51 | 460,319 |
2018-05-21 | $32.79 | $32.81 | $32.60 | $32.72 | $28.32 | 478,147 |
2018-05-18 | $32.90 | $32.94 | $32.77 | $32.83 | $28.41 | 410,984 |
2018-05-17 | $33.21 | $33.29 | $33.16 | $33.20 | $28.73 | 1,074,408 |
2018-05-16 | $33.00 | $33.12 | $32.91 | $33.07 | $28.62 | 1,139,437 |
2018-05-15 | $33.45 | $33.60 | $33.31 | $33.51 | $29.00 | 718,553 |
2018-05-14 | $33.96 | $34.03 | $33.86 | $33.88 | $29.32 | 315,063 |
2018-05-11 | $33.92 | $34.02 | $33.90 | $33.94 | $29.37 | 696,457 |
2018-05-10 | $33.67 | $33.86 | $33.60 | $33.85 | $29.30 | 318,696 |
2018-05-09 | $33.46 | $33.63 | $33.45 | $33.57 | $29.05 | 788,948 |
2018-05-08 | $33.20 | $33.40 | $33.16 | $33.36 | $28.87 | 695,246 |
2018-05-07 | $33.41 | $33.51 | $33.34 | $33.39 | $28.90 | 438,173 |
2018-05-04 | $33.09 | $33.54 | $33.09 | $33.45 | $28.95 | 1,246,001 |
2018-05-03 | $33.40 | $33.43 | $33.15 | $33.36 | $28.87 | 834,584 |
2018-05-02 | $33.51 | $33.53 | $33.26 | $33.28 | $28.80 | 682,386 |
2018-05-01 | $33.25 | $33.29 | $32.87 | $33.04 | $28.59 | 333,640 |
2018-04-30 | $33.32 | $33.47 | $33.25 | $33.26 | $28.78 | 849,568 |
2018-04-27 | $33.30 | $33.38 | $33.16 | $33.34 | $28.85 | 297,068 |
2018-04-26 | $33.31 | $33.31 | $33.10 | $33.19 | $28.72 | 507,845 |
2018-04-25 | $33.10 | $33.26 | $33.08 | $33.24 | $28.77 | 546,124 |
2018-04-24 | $33.40 | $33.48 | $33.12 | $33.22 | $28.75 | 775,706 |
2018-04-23 | $33.60 | $33.67 | $33.49 | $33.61 | $29.09 | 406,423 |
2018-04-20 | $33.63 | $33.72 | $33.50 | $33.62 | $29.10 | 1,090,408 |
2018-04-19 | $33.79 | $33.82 | $33.67 | $33.76 | $29.22 | 2,355,760 |
2018-04-18 | $33.74 | $33.83 | $33.70 | $33.78 | $29.23 | 1,817,801 |
2018-04-17 | $33.49 | $33.61 | $33.44 | $33.56 | $29.04 | 1,428,663 |
2018-04-16 | $33.39 | $33.51 | $33.34 | $33.48 | $28.98 | 1,592,786 |
2018-04-13 | $33.50 | $33.50 | $33.15 | $33.23 | $28.76 | 612,086 |
2018-04-12 | $33.08 | $33.16 | $33.04 | $33.11 | $28.65 | 1,854,562 |
2018-04-11 | $33.23 | $33.30 | $33.09 | $33.10 | $28.65 | 618,301 |
2018-04-10 | $33.18 | $33.24 | $33.06 | $33.17 | $28.71 | 517,931 |
2018-04-09 | $32.96 | $33.12 | $32.86 | $32.87 | $28.45 | 739,239 |
2018-04-06 | $32.76 | $32.84 | $32.45 | $32.52 | $28.14 | 467,007 |
2018-04-05 | $32.61 | $32.76 | $32.60 | $32.63 | $28.24 | 412,734 |
2018-04-04 | $31.90 | $32.31 | $31.89 | $32.30 | $27.95 | 955,452 |
2018-04-03 | $32.21 | $32.30 | $32.04 | $32.26 | $27.92 | 912,753 |
2018-04-02 | $32.54 | $32.58 | $31.78 | $32.13 | $27.81 | 1,187,480 |
2018-03-29 | $32.62 | $32.72 | $32.41 | $32.51 | $28.14 | 456,394 |
2018-03-28 | $32.19 | $32.56 | $32.12 | $32.29 | $27.95 | 1,070,752 |
2018-03-27 | $32.24 | $32.35 | $31.78 | $31.90 | $27.61 | 1,188,442 |
2018-03-26 | $32.18 | $32.37 | $31.96 | $32.37 | $28.01 | 881,067 |
2018-03-23 | $31.84 | $31.88 | $31.52 | $31.55 | $27.30 | 1,227,512 |
2018-03-22 | $32.05 | $32.09 | $31.69 | $31.71 | $27.44 | 888,971 |
2018-03-21 | $32.48 | $32.61 | $32.32 | $32.48 | $28.11 | 583,074 |
2018-03-20 | $32.53 | $32.63 | $32.47 | $32.55 | $28.17 | 1,097,287 |
2018-03-19 | $32.87 | $32.89 | $32.55 | $32.71 | $28.31 | 753,000 |
2018-03-16 | $32.92 | $33.02 | $32.84 | $32.87 | $28.45 | 527,408 |
2018-03-15 | $32.72 | $32.83 | $32.63 | $32.67 | $28.27 | 488,817 |
2018-03-14 | $33.02 | $33.05 | $32.76 | $32.91 | $28.48 | 805,919 |
2018-03-13 | $33.18 | $33.21 | $32.82 | $32.85 | $28.43 | 610,917 |
2018-03-12 | $32.89 | $32.99 | $32.88 | $32.98 | $28.54 | 525,614 |
2018-03-09 | $32.72 | $32.88 | $32.64 | $32.87 | $28.45 | 725,629 |
2018-03-08 | $32.87 | $32.92 | $32.60 | $32.70 | $28.30 | 438,669 |
2018-03-07 | $32.62 | $32.90 | $32.60 | $32.85 | $28.43 | 963,721 |
2018-03-06 | $32.85 | $32.87 | $32.68 | $32.80 | $28.39 | 1,117,715 |
2018-03-05 | $32.31 | $32.67 | $32.23 | $32.63 | $28.24 | 1,743,514 |
2018-03-02 | $32.43 | $32.60 | $32.21 | $32.57 | $28.19 | 1,847,456 |
2018-03-01 | $32.66 | $32.92 | $32.32 | $32.53 | $28.15 | 2,497,746 |
2018-02-28 | $33.23 | $33.26 | $32.82 | $32.85 | $28.43 | 900,851 |
2018-02-27 | $33.59 | $33.62 | $33.23 | $33.24 | $28.77 | 1,130,637 |
2018-02-26 | $33.44 | $33.81 | $33.38 | $33.76 | $29.22 | 4,613,065 |
2018-02-23 | $33.23 | $33.51 | $33.17 | $33.48 | $28.98 | 2,625,553 |
2018-02-22 | $33.29 | $33.53 | $33.23 | $33.34 | $28.85 | 760,620 |
2018-02-21 | $33.24 | $33.46 | $32.94 | $32.96 | $28.53 | 786,240 |
2018-02-20 | $33.51 | $33.60 | $33.33 | $33.42 | $28.92 | 580,612 |
2018-02-16 | $33.47 | $33.70 | $33.45 | $33.54 | $29.03 | 595,347 |
2018-02-15 | $33.41 | $33.55 | $33.17 | $33.52 | $29.01 | 464,671 |
2018-02-14 | $32.65 | $33.43 | $32.65 | $33.40 | $28.91 | 1,111,052 |
2018-02-13 | $32.81 | $32.98 | $32.79 | $32.93 | $28.50 | 602,479 |
2018-02-12 | $32.91 | $33.26 | $32.84 | $33.18 | $28.72 | 1,194,507 |
2018-02-09 | $32.66 | $32.79 | $31.73 | $32.67 | $28.27 | 2,914,253 |
2018-02-08 | $33.34 | $33.50 | $32.51 | $32.52 | $28.14 | 1,553,634 |
2018-02-07 | $33.60 | $33.83 | $33.44 | $33.49 | $28.98 | 869,976 |
2018-02-06 | $33.21 | $34.16 | $33.15 | $34.15 | $29.55 | 2,806,556 |
2018-02-05 | $34.37 | $34.56 | $33.21 | $33.36 | $28.87 | 3,475,119 |
2018-02-02 | $35.13 | $35.13 | $34.69 | $34.76 | $30.08 | 1,199,504 |
2018-02-01 | $35.48 | $35.86 | $35.44 | $35.78 | $30.97 | 1,609,140 |
2018-01-31 | $35.71 | $35.80 | $35.56 | $35.61 | $30.82 | 608,808 |
2018-01-30 | $35.69 | $35.73 | $35.44 | $35.44 | $30.67 | 659,552 |
2018-01-29 | $35.76 | $35.89 | $35.69 | $35.81 | $30.99 | 624,671 |
2018-01-26 | $36.17 | $36.30 | $36.07 | $36.24 | $31.36 | 408,100 |
2018-01-25 | $36.29 | $36.38 | $36.04 | $36.09 | $31.23 | 680,100 |
2018-01-24 | $36.00 | $36.04 | $35.81 | $35.94 | $31.10 | 441,100 |
2018-01-23 | $35.69 | $35.81 | $35.65 | $35.76 | $30.95 | 491,400 |
2018-01-22 | $35.55 | $35.78 | $35.51 | $35.73 | $30.92 | 797,700 |
2018-01-19 | $35.20 | $35.24 | $35.02 | $35.22 | $30.48 | 749,900 |
2018-01-18 | $35.08 | $35.13 | $34.96 | $35.06 | $30.34 | 748,100 |
2018-01-17 | $35.13 | $35.30 | $35.00 | $35.16 | $30.43 | 1,870,400 |
2018-01-16 | $35.33 | $35.41 | $35.18 | $35.21 | $30.47 | 1,124,000 |
2018-01-12 | $34.92 | $34.98 | $34.76 | $34.97 | $30.26 | 337,100 |
2018-01-11 | $34.57 | $34.64 | $34.49 | $34.55 | $29.90 | 607,800 |
2018-01-10 | $34.26 | $34.26 | $34.07 | $34.11 | $29.52 | 1,081,700 |
2018-01-09 | $33.94 | $34.02 | $33.82 | $33.98 | $29.41 | 594,700 |
2018-01-08 | $34.05 | $34.07 | $33.90 | $33.97 | $29.40 | 493,100 |
2018-01-05 | $34.10 | $34.28 | $34.02 | $34.19 | $29.59 | 617,000 |
2018-01-04 | $33.79 | $34.03 | $33.78 | $33.96 | $29.39 | 923,900 |
2018-01-03 | $33.03 | $33.21 | $33.00 | $33.18 | $28.72 | 805,500 |
2018-01-02 | $33.00 | $33.15 | $32.96 | $33.13 | $28.67 | 851,200 |
2017-12-29 | $32.83 | $32.94 | $32.74 | $32.77 | $28.36 | 305,300 |
2017-12-28 | $32.87 | $32.91 | $32.79 | $32.82 | $28.40 | 324,800 |
2017-12-27 | $32.85 | $32.97 | $32.82 | $32.86 | $28.44 | 386,400 |
2017-12-26 | $32.94 | $33.00 | $32.78 | $32.93 | $28.50 | 431,300 |
2017-12-22 | $32.90 | $32.95 | $32.77 | $32.92 | $28.49 | 909,600 |
2017-12-21 | $33.03 | $33.39 | $33.01 | $33.12 | $28.66 | 1,058,600 |
2017-12-20 | $32.94 | $33.14 | $32.93 | $33.01 | $28.57 | 505,800 |
2017-12-19 | $33.05 | $33.07 | $32.89 | $32.99 | $28.55 | 605,600 |
2017-12-18 | $33.48 | $33.56 | $33.37 | $33.42 | $28.42 | 785,100 |
2017-12-15 | $33.19 | $33.20 | $32.94 | $33.01 | $28.07 | 601,600 |
2017-12-14 | $33.37 | $33.45 | $33.03 | $33.06 | $28.12 | 1,253,100 |
2017-12-13 | $33.37 | $33.45 | $33.27 | $33.35 | $28.36 | 451,100 |
2017-12-12 | $33.31 | $33.40 | $33.22 | $33.38 | $28.39 | 665,700 |
2017-12-11 | $33.47 | $33.55 | $33.45 | $33.49 | $28.48 | 672,400 |
2017-12-08 | $33.59 | $33.63 | $33.46 | $33.52 | $28.51 | 339,900 |
2017-12-07 | $33.16 | $33.42 | $33.16 | $33.26 | $28.29 | 470,153 |
2017-12-06 | $32.99 | $33.11 | $32.95 | $33.02 | $28.08 | 384,070 |
2017-12-05 | $33.33 | $33.44 | $33.14 | $33.18 | $28.22 | 1,076,833 |
2017-12-04 | $33.47 | $33.49 | $33.29 | $33.33 | $28.35 | 419,868 |
2017-12-01 | $33.40 | $33.47 | $33.19 | $33.38 | $28.39 | 921,900 |
2017-11-30 | $33.85 | $33.92 | $33.63 | $33.64 | $28.61 | 760,000 |
2017-11-29 | $33.65 | $33.82 | $33.61 | $33.64 | $28.61 | 1,053,800 |
2017-11-28 | $33.29 | $33.44 | $33.22 | $33.37 | $28.38 | 626,914 |
2017-11-27 | $33.24 | $33.32 | $33.09 | $33.11 | $28.16 | 666,636 |
2017-11-24 | $33.17 | $33.22 | $33.13 | $33.15 | $28.19 | 432,490 |
2017-11-22 | $32.82 | $32.85 | $32.60 | $32.73 | $27.84 | 455,758 |
2017-11-21 | $32.51 | $32.57 | $32.40 | $32.45 | $27.60 | 450,385 |
2017-11-20 | $32.63 | $32.63 | $32.44 | $32.47 | $27.62 | 902,300 |
2017-11-17 | $32.76 | $32.78 | $32.62 | $32.72 | $27.83 | 1,078,410 |
2017-11-16 | $32.94 | $32.97 | $32.85 | $32.91 | $27.99 | 1,079,695 |
2017-11-15 | $32.48 | $32.80 | $32.48 | $32.68 | $27.79 | 964,504 |
2017-11-14 | $32.61 | $32.64 | $32.48 | $32.59 | $27.72 | 1,130,304 |
2017-11-13 | $32.34 | $32.55 | $32.32 | $32.52 | $27.66 | 1,296,984 |
2017-11-10 | $32.72 | $32.79 | $32.56 | $32.61 | $27.73 | 902,977 |
2017-11-09 | $32.66 | $32.73 | $32.49 | $32.68 | $27.79 | 1,883,660 |
2017-11-08 | $32.68 | $32.87 | $32.63 | $32.79 | $27.89 | 780,510 |
2017-11-07 | $32.96 | $32.98 | $32.67 | $32.71 | $27.82 | 842,546 |
2017-11-06 | $32.99 | $33.13 | $32.97 | $33.12 | $28.17 | 548,079 |
2017-11-03 | $33.26 | $33.26 | $33.10 | $33.22 | $28.25 | 2,124,291 |
2017-11-02 | $33.56 | $33.80 | $33.53 | $33.79 | $28.74 | 923,208 |
2017-11-01 | $33.81 | $33.87 | $33.67 | $33.81 | $28.75 | 2,789,034 |
2017-10-31 | $33.73 | $33.93 | $33.67 | $33.84 | $28.78 | 1,852,894 |
2017-10-30 | $33.29 | $33.50 | $33.27 | $33.45 | $28.45 | 1,372,866 |
2017-10-27 | $32.41 | $32.61 | $32.29 | $32.54 | $27.67 | 2,908,334 |
2017-10-26 | $33.59 | $33.60 | $33.01 | $33.12 | $28.17 | 3,931,896 |
2017-10-25 | $33.08 | $33.13 | $32.87 | $32.98 | $28.05 | 871,381 |
2017-10-24 | $32.88 | $33.08 | $32.85 | $32.94 | $28.01 | 1,064,143 |
2017-10-23 | $32.86 | $32.89 | $32.63 | $32.64 | $27.76 | 940,090 |
2017-10-20 | $33.18 | $33.22 | $33.06 | $33.08 | $28.13 | 1,172,206 |
2017-10-19 | $33.20 | $33.27 | $33.13 | $33.19 | $28.23 | 1,699,450 |
2017-10-18 | $32.99 | $33.38 | $32.99 | $33.33 | $28.35 | 2,522,068 |
2017-10-17 | $33.07 | $33.15 | $32.90 | $33.04 | $28.10 | 4,241,730 |
2017-10-16 | $33.02 | $33.03 | $32.83 | $32.92 | $28.00 | 1,045,121 |
2017-10-13 | $33.35 | $33.43 | $33.29 | $33.32 | $28.34 | 2,491,234 |
2017-10-12 | $33.41 | $33.49 | $33.26 | $33.39 | $28.40 | 3,203,511 |
2017-10-11 | $33.43 | $33.60 | $33.40 | $33.52 | $28.51 | 4,190,389 |
2017-10-10 | $32.81 | $33.67 | $32.79 | $33.53 | $28.52 | 12,408,024 |
2017-10-09 | $33.10 | $33.14 | $32.95 | $33.01 | $28.07 | 2,985,121 |
2017-10-06 | $32.82 | $32.97 | $32.73 | $32.87 | $27.96 | 10,132,458 |
2017-10-05 | $32.62 | $33.13 | $32.59 | $32.75 | $27.85 | 13,154,478 |
2017-10-04 | $32.36 | $32.39 | $32.02 | $32.07 | $27.27 | 8,459,339 |
2017-10-03 | $32.92 | $33.18 | $32.92 | $33.09 | $28.14 | 2,404,320 |
2017-10-02 | $32.87 | $33.17 | $32.87 | $33.14 | $28.18 | 2,735,784 |
2017-09-29 | $33.55 | $33.75 | $33.51 | $33.74 | $28.70 | 909,617 |
2017-09-28 | $33.57 | $33.58 | $33.42 | $33.46 | $28.46 | 1,465,422 |
2017-09-27 | $33.51 | $33.65 | $33.51 | $33.60 | $28.58 | 908,359 |
2017-09-26 | $33.01 | $33.05 | $32.84 | $32.96 | $28.03 | 1,127,605 |
2017-09-25 | $33.40 | $33.45 | $33.14 | $33.24 | $28.27 | 716,099 |
2017-09-22 | $33.83 | $33.92 | $33.81 | $33.81 | $28.75 | 440,840 |
2017-09-21 | $33.71 | $33.78 | $33.59 | $33.75 | $28.70 | 766,827 |
2017-09-20 | $33.76 | $33.88 | $33.61 | $33.79 | $28.74 | 1,013,696 |
2017-09-19 | $34.08 | $34.14 | $34.02 | $34.12 | $29.02 | 270,795 |
2017-09-18 | $33.99 | $34.04 | $33.80 | $33.87 | $28.81 | 1,034,161 |
2017-09-15 | $33.81 | $33.83 | $33.69 | $33.78 | $28.73 | 745,000 |
2017-09-14 | $33.63 | $33.85 | $33.60 | $33.80 | $28.75 | 508,055 |
2017-09-13 | $33.92 | $33.97 | $33.76 | $33.79 | $28.74 | 741,554 |
2017-09-12 | $33.89 | $33.98 | $33.85 | $33.91 | $28.84 | 542,840 |
2017-09-11 | $33.81 | $34.02 | $33.81 | $33.92 | $28.85 | 909,500 |
2017-09-08 | $33.45 | $33.50 | $33.32 | $33.37 | $28.38 | 1,306,400 |
2017-09-07 | $33.48 | $33.50 | $33.30 | $33.42 | $28.42 | 594,979 |
2017-09-06 | $33.25 | $33.32 | $33.19 | $33.24 | $28.27 | 1,071,454 |
2017-09-05 | $33.38 | $33.44 | $33.04 | $33.17 | $28.21 | 1,915,100 |
2017-09-01 | $33.81 | $33.81 | $33.63 | $33.74 | $28.70 | 693,600 |
2017-08-31 | $33.64 | $33.77 | $33.56 | $33.71 | $28.67 | 1,418,900 |
2017-08-30 | $33.50 | $33.58 | $33.45 | $33.48 | $28.47 | 324,941 |
2017-08-29 | $33.50 | $33.68 | $33.50 | $33.60 | $28.58 | 739,209 |
2017-08-28 | $33.87 | $33.88 | $33.74 | $33.75 | $28.70 | 448,522 |
2017-08-25 | $33.69 | $33.90 | $33.69 | $33.82 | $28.76 | 852,759 |
2017-08-24 | $33.68 | $33.72 | $33.52 | $33.54 | $28.53 | 655,503 |
2017-08-23 | $33.48 | $33.56 | $33.40 | $33.56 | $28.54 | 514,025 |
2017-08-22 | $33.47 | $33.66 | $33.46 | $33.64 | $28.61 | 332,011 |
2017-08-21 | $33.57 | $33.65 | $33.44 | $33.53 | $28.52 | 1,555,307 |
2017-08-18 | $33.35 | $33.57 | $33.29 | $33.44 | $28.44 | 1,086,072 |
2017-08-17 | $33.67 | $33.77 | $33.30 | $33.32 | $28.34 | 1,436,774 |
2017-08-16 | $33.95 | $34.10 | $33.90 | $33.99 | $28.91 | 662,056 |
2017-08-15 | $33.80 | $33.88 | $33.64 | $33.86 | $28.80 | 502,115 |
2017-08-14 | $33.81 | $33.98 | $33.79 | $33.87 | $28.81 | 1,356,263 |
2017-08-11 | $33.45 | $33.48 | $33.23 | $33.32 | $28.34 | 1,780,833 |
2017-08-10 | $33.94 | $33.96 | $33.52 | $33.54 | $28.53 | 1,723,530 |
2017-08-09 | $34.09 | $34.39 | $34.03 | $34.38 | $29.24 | 3,064,082 |
2017-08-08 | $34.75 | $34.82 | $34.51 | $34.52 | $29.36 | 1,072,313 |
2017-08-07 | $34.62 | $34.70 | $34.59 | $34.68 | $29.49 | 426,026 |
2017-08-04 | $34.70 | $34.72 | $34.47 | $34.60 | $29.43 | 2,656,806 |
2017-08-03 | $34.30 | $34.53 | $34.28 | $34.45 | $29.30 | 2,682,704 |
2017-08-02 | $34.35 | $34.40 | $34.24 | $34.34 | $29.21 | 903,528 |
2017-08-01 | $34.45 | $34.51 | $34.31 | $34.33 | $29.20 | 900,007 |
2017-07-31 | $34.17 | $34.22 | $34.01 | $34.13 | $29.03 | 681,536 |
2017-07-28 | $34.01 | $34.15 | $33.93 | $34.14 | $29.04 | 630,695 |
2017-07-27 | $34.05 | $34.05 | $33.82 | $33.94 | $28.87 | 1,144,701 |
2017-07-26 | $33.83 | $34.02 | $33.70 | $33.89 | $28.82 | 924,192 |
2017-07-25 | $33.95 | $33.97 | $33.67 | $33.68 | $28.64 | 608,041 |
2017-07-24 | $33.40 | $33.50 | $33.33 | $33.47 | $28.47 | 478,028 |
2017-07-21 | $33.35 | $33.41 | $33.20 | $33.40 | $28.41 | 548,511 |
2017-07-20 | $33.60 | $33.70 | $33.55 | $33.65 | $28.62 | 793,180 |
2017-07-19 | $33.30 | $33.46 | $33.27 | $33.43 | $28.43 | 436,789 |
2017-07-18 | $33.46 | $33.53 | $33.33 | $33.40 | $28.41 | 647,173 |
2017-07-17 | $33.47 | $33.51 | $33.43 | $33.48 | $28.47 | 367,302 |
2017-07-14 | $33.46 | $33.64 | $33.40 | $33.60 | $28.58 | 667,149 |
2017-07-13 | $33.41 | $33.50 | $33.31 | $33.48 | $28.47 | 943,711 |
2017-07-12 | $33.08 | $33.20 | $33.03 | $33.14 | $28.18 | 918,386 |
2017-07-11 | $32.82 | $33.05 | $32.77 | $33.03 | $28.09 | 813,129 |
2017-07-10 | $32.82 | $32.96 | $32.77 | $32.92 | $28.00 | 1,966,092 |
2017-07-07 | $32.86 | $33.05 | $32.75 | $33.01 | $28.07 | 902,548 |
2017-07-06 | $32.71 | $33.08 | $32.71 | $32.94 | $28.01 | 1,159,353 |
2017-07-05 | $32.93 | $32.96 | $32.80 | $32.93 | $28.01 | 969,469 |
2017-07-03 | $32.94 | $33.12 | $32.94 | $32.98 | $28.05 | 407,548 |
2017-06-30 | $32.97 | $33.02 | $32.57 | $32.84 | $27.93 | 1,285,336 |
2017-06-29 | $33.29 | $33.31 | $32.81 | $32.97 | $28.04 | 1,623,636 |
2017-06-28 | $33.07 | $33.45 | $33.07 | $33.41 | $28.41 | 1,243,728 |
2017-06-27 | $32.85 | $32.96 | $32.75 | $32.82 | $27.91 | 1,373,684 |
2017-06-26 | $32.82 | $32.89 | $32.52 | $32.52 | $27.66 | 3,065,235 |
2017-06-23 | $32.40 | $32.56 | $32.34 | $32.46 | $27.61 | 434,893 |
2017-06-22 | $32.55 | $32.65 | $32.45 | $32.51 | $27.65 | 549,530 |
2017-06-21 | $32.56 | $32.73 | $32.55 | $32.63 | $27.75 | 636,730 |
2017-06-20 | $32.93 | $32.93 | $32.56 | $32.61 | $27.73 | 884,504 |
2017-06-19 | $33.52 | $33.58 | $33.38 | $33.44 | $28.17 | 1,003,489 |
2017-06-16 | $33.05 | $33.36 | $32.99 | $33.33 | $28.08 | 789,855 |
2017-06-15 | $32.64 | $32.91 | $32.60 | $32.91 | $27.72 | 790,609 |
2017-06-14 | $33.73 | $33.74 | $33.24 | $33.42 | $28.15 | 1,169,863 |
2017-06-13 | $33.60 | $33.72 | $33.50 | $33.60 | $28.31 | 1,006,944 |
2017-06-12 | $33.50 | $33.52 | $33.29 | $33.38 | $28.12 | 653,601 |
2017-06-09 | $33.60 | $33.78 | $33.48 | $33.64 | $28.34 | 1,387,439 |
2017-06-08 | $33.46 | $33.81 | $33.45 | $33.78 | $28.46 | 644,682 |
2017-06-07 | $33.50 | $33.71 | $33.37 | $33.55 | $28.26 | 1,381,915 |
2017-06-06 | $33.45 | $33.61 | $33.32 | $33.37 | $28.11 | 970,983 |
2017-06-05 | $33.54 | $33.57 | $33.46 | $33.54 | $28.26 | 594,712 |
2017-06-02 | $33.67 | $33.71 | $33.52 | $33.69 | $28.38 | 833,900 |
2017-06-01 | $33.27 | $33.46 | $33.20 | $33.43 | $28.16 | 448,511 |
2017-05-31 | $33.50 | $33.62 | $33.35 | $33.37 | $28.11 | 1,090,885 |
2017-05-30 | $33.22 | $33.36 | $33.15 | $33.21 | $27.98 | 674,637 |
2017-05-26 | $33.20 | $33.31 | $33.18 | $33.29 | $28.04 | 475,281 |
2017-05-25 | $33.54 | $33.64 | $33.49 | $33.56 | $28.27 | 741,943 |
2017-05-24 | $33.40 | $33.51 | $33.31 | $33.49 | $28.21 | 703,557 |
2017-05-23 | $33.55 | $33.59 | $33.37 | $33.45 | $28.18 | 1,487,368 |
2017-05-22 | $33.23 | $33.28 | $33.08 | $33.12 | $27.90 | 1,295,651 |
2017-05-19 | $33.03 | $33.32 | $33.02 | $33.30 | $28.05 | 3,508,273 |
2017-05-18 | $32.23 | $32.55 | $32.21 | $32.52 | $27.40 | 1,542,806 |
2017-05-17 | $33.00 | $33.07 | $32.64 | $32.64 | $27.50 | 1,060,084 |
2017-05-16 | $33.33 | $33.39 | $33.21 | $33.37 | $28.11 | 914,566 |
2017-05-15 | $32.87 | $33.05 | $32.87 | $33.02 | $27.82 | 464,218 |
2017-05-12 | $32.53 | $32.72 | $32.47 | $32.72 | $27.56 | 502,193 |
2017-05-11 | $32.40 | $32.49 | $32.22 | $32.49 | $27.37 | 832,356 |
2017-05-10 | $32.84 | $32.93 | $32.79 | $32.93 | $27.74 | 855,199 |
2017-05-09 | $33.15 | $33.19 | $32.84 | $32.89 | $27.71 | 2,094,917 |
2017-05-08 | $33.27 | $33.34 | $33.20 | $33.27 | $28.03 | 1,378,858 |
2017-05-05 | $33.39 | $33.94 | $33.37 | $33.93 | $28.58 | 3,078,505 |
2017-05-04 | $32.80 | $33.23 | $32.78 | $33.22 | $27.99 | 2,566,836 |
2017-05-03 | $32.38 | $32.46 | $32.30 | $32.40 | $27.30 | 674,816 |
2017-05-02 | $32.22 | $32.39 | $32.20 | $32.38 | $27.28 | 869,167 |
2017-05-01 | $31.79 | $32.17 | $31.79 | $32.06 | $27.01 | 775,824 |
2017-04-28 | $32.08 | $32.09 | $31.90 | $31.92 | $26.89 | 888,841 |
2017-04-27 | $31.84 | $31.90 | $31.75 | $31.85 | $26.83 | 864,137 |
2017-04-26 | $31.99 | $32.11 | $31.94 | $32.00 | $26.96 | 2,371,787 |
2017-04-25 | $32.17 | $32.32 | $32.13 | $32.28 | $27.19 | 931,290 |
2017-04-24 | $31.82 | $31.98 | $31.80 | $31.96 | $26.92 | 3,744,605 |
2017-04-21 | $30.35 | $30.40 | $30.25 | $30.39 | $25.60 | 1,596,667 |
2017-04-20 | $30.48 | $30.55 | $30.34 | $30.34 | $25.56 | 2,156,018 |
2017-04-19 | $30.16 | $30.28 | $30.11 | $30.13 | $25.38 | 1,121,337 |
2017-04-18 | $29.75 | $30.01 | $29.75 | $29.94 | $25.22 | 975,630 |
2017-04-17 | $29.93 | $30.05 | $29.91 | $30.00 | $25.27 | 707,631 |
2017-04-13 | $29.71 | $29.86 | $29.66 | $29.79 | $25.10 | 792,518 |
2017-04-12 | $29.95 | $30.00 | $29.82 | $29.99 | $25.26 | 1,650,705 |
2017-04-11 | $30.17 | $30.21 | $29.94 | $30.16 | $25.41 | 898,546 |
2017-04-10 | $30.14 | $30.21 | $30.07 | $30.10 | $25.36 | 610,772 |
2017-04-07 | $30.40 | $30.50 | $30.36 | $30.44 | $25.64 | 978,911 |
2017-04-06 | $30.48 | $30.66 | $30.46 | $30.52 | $25.71 | 1,078,247 |
2017-04-05 | $30.43 | $30.49 | $30.16 | $30.16 | $25.41 | 1,166,895 |
2017-04-04 | $30.08 | $30.21 | $29.99 | $30.20 | $25.44 | 749,700 |
2017-04-03 | $30.28 | $30.35 | $29.87 | $30.15 | $25.40 | 1,868,158 |
2017-03-31 | $30.30 | $30.52 | $30.26 | $30.41 | $25.62 | 836,158 |
2017-03-30 | $30.37 | $30.49 | $30.30 | $30.35 | $25.57 | 3,911,661 |
2017-03-29 | $30.33 | $30.54 | $30.25 | $30.54 | $25.73 | 1,268,094 |
2017-03-28 | $30.62 | $30.79 | $30.60 | $30.72 | $25.88 | 1,603,558 |
2017-03-27 | $30.41 | $30.62 | $30.39 | $30.59 | $25.77 | 3,082,302 |
2017-03-24 | $30.33 | $30.41 | $30.27 | $30.31 | $25.53 | 1,189,017 |
2017-03-23 | $30.16 | $30.31 | $30.12 | $30.22 | $25.46 | 1,162,621 |
2017-03-22 | $30.02 | $30.23 | $30.01 | $30.12 | $25.37 | 840,073 |
2017-03-21 | $30.33 | $30.39 | $29.86 | $29.88 | $25.17 | 1,494,035 |
2017-03-20 | $29.91 | $29.96 | $29.74 | $29.82 | $25.12 | 1,021,409 |
2017-03-17 | $29.84 | $30.00 | $29.78 | $29.88 | $25.17 | 780,359 |
2017-03-16 | $29.56 | $29.95 | $29.53 | $29.82 | $25.12 | 4,920,315 |
2017-03-15 | $28.72 | $29.06 | $28.72 | $29.02 | $24.45 | 1,015,081 |
2017-03-14 | $28.66 | $28.67 | $28.51 | $28.56 | $24.06 | 1,066,645 |
2017-03-13 | $28.95 | $28.98 | $28.89 | $28.97 | $24.41 | 631,504 |
2017-03-10 | $28.83 | $29.09 | $28.78 | $29.05 | $24.47 | 2,942,713 |
2017-03-09 | $28.65 | $28.72 | $28.57 | $28.70 | $24.18 | 1,236,378 |
2017-03-08 | $28.20 | $28.25 | $28.01 | $28.04 | $23.62 | 695,421 |
2017-03-07 | $27.95 | $28.11 | $27.90 | $28.09 | $23.66 | 760,420 |
2017-03-06 | $28.11 | $28.15 | $28.04 | $28.14 | $23.71 | 711,519 |
2017-03-03 | $27.95 | $28.16 | $27.87 | $28.12 | $23.69 | 2,214,321 |
2017-03-02 | $27.63 | $27.72 | $27.55 | $27.58 | $23.23 | 912,664 |
2017-03-01 | $27.70 | $27.93 | $27.70 | $27.85 | $23.46 | 1,999,078 |
2017-02-28 | $27.35 | $27.47 | $27.27 | $27.30 | $23.00 | 1,139,757 |
2017-02-27 | $27.02 | $27.20 | $26.99 | $27.18 | $22.90 | 434,590 |
2017-02-24 | $26.90 | $27.05 | $26.87 | $27.02 | $22.76 | 976,343 |
2017-02-23 | $27.20 | $27.26 | $27.09 | $27.18 | $22.90 | 698,233 |
2017-02-22 | $26.85 | $27.11 | $26.77 | $27.10 | $22.83 | 1,847,413 |
2017-02-21 | $27.22 | $27.33 | $27.22 | $27.32 | $23.02 | 703,153 |
2017-02-17 | $27.26 | $27.39 | $27.21 | $27.39 | $23.07 | 955,939 |
2017-02-16 | $27.51 | $27.66 | $27.50 | $27.65 | $23.29 | 771,464 |
2017-02-15 | $27.24 | $27.53 | $27.24 | $27.52 | $23.18 | 767,859 |
2017-02-14 | $27.25 | $27.31 | $27.16 | $27.30 | $23.00 | 620,089 |
2017-02-13 | $27.25 | $27.26 | $27.17 | $27.20 | $22.91 | 331,952 |
2017-02-10 | $26.91 | $27.10 | $26.91 | $27.08 | $22.81 | 1,648,673 |
2017-02-09 | $27.16 | $27.34 | $27.15 | $27.31 | $23.01 | 1,504,420 |
2017-02-08 | $26.92 | $27.05 | $26.76 | $27.03 | $22.77 | 987,390 |
2017-02-07 | $27.13 | $27.18 | $27.02 | $27.11 | $22.84 | 944,782 |
2017-02-06 | $27.34 | $27.37 | $27.18 | $27.23 | $22.94 | 1,532,202 |
2017-02-03 | $27.74 | $27.82 | $27.68 | $27.77 | $23.39 | 697,569 |
2017-02-02 | $27.64 | $27.70 | $27.51 | $27.59 | $23.24 | 988,432 |
2017-02-01 | $27.35 | $27.41 | $27.18 | $27.35 | $23.04 | 1,608,571 |
2017-01-31 | $27.47 | $27.53 | $27.33 | $27.48 | $23.15 | 1,227,714 |
2017-01-30 | $27.21 | $27.34 | $27.14 | $27.33 | $23.02 | 1,026,197 |
2017-01-27 | $27.50 | $27.64 | $27.49 | $27.62 | $23.27 | 518,051 |
2017-01-26 | $27.69 | $27.70 | $27.49 | $27.58 | $23.23 | 865,542 |
2017-01-25 | $27.81 | $27.94 | $27.81 | $27.88 | $23.49 | 968,167 |
2017-01-24 | $27.24 | $27.40 | $27.24 | $27.35 | $23.04 | 1,646,033 |
2017-01-23 | $27.08 | $27.13 | $26.97 | $27.13 | $22.86 | 997,259 |
2017-01-20 | $27.16 | $27.20 | $27.06 | $27.16 | $22.88 | 732,377 |
2017-01-19 | $27.14 | $27.14 | $26.96 | $27.07 | $22.80 | 960,885 |
2017-01-18 | $27.16 | $27.17 | $27.00 | $27.09 | $22.82 | 918,520 |
2017-01-17 | $27.22 | $27.30 | $27.18 | $27.27 | $22.97 | 908,760 |
2017-01-13 | $27.41 | $27.45 | $27.30 | $27.35 | $23.04 | 1,114,771 |
2017-01-12 | $27.22 | $27.23 | $27.12 | $27.19 | $22.91 | 1,106,991 |
2017-01-11 | $26.74 | $27.00 | $26.67 | $27.00 | $22.75 | 1,134,279 |
2017-01-10 | $27.09 | $27.16 | $27.02 | $27.06 | $22.80 | 1,290,652 |
2017-01-09 | $27.11 | $27.22 | $27.06 | $27.18 | $22.90 | 816,230 |
2017-01-06 | $27.18 | $27.29 | $27.13 | $27.23 | $22.94 | 1,564,457 |
2017-01-05 | $27.07 | $27.33 | $27.06 | $27.28 | $22.98 | 2,913,590 |
2017-01-04 | $26.84 | $26.93 | $26.69 | $26.93 | $22.69 | 1,309,365 |
2017-01-03 | $26.69 | $26.88 | $26.66 | $26.85 | $22.62 | 3,759,925 |
2016-12-30 | $26.50 | $26.63 | $26.44 | $26.51 | $22.33 | 1,342,994 |
2016-12-29 | $26.27 | $26.40 | $26.26 | $26.30 | $22.16 | 541,049 |
2016-12-28 | $26.16 | $26.18 | $26.03 | $26.09 | $21.98 | 786,481 |
2016-12-27 | $26.44 | $26.49 | $26.41 | $26.42 | $22.26 | 618,633 |
2016-12-23 | $26.34 | $26.44 | $26.34 | $26.42 | $22.26 | 767,678 |
2016-12-22 | $26.33 | $26.36 | $26.26 | $26.28 | $22.14 | 1,152,024 |
2016-12-21 | $26.24 | $26.43 | $26.24 | $26.43 | $22.27 | 2,053,365 |
2016-12-20 | $26.95 | $27.08 | $26.92 | $27.07 | $22.23 | 905,696 |
2016-12-19 | $27.04 | $27.06 | $26.86 | $26.87 | $22.07 | 1,421,485 |
2016-12-16 | $27.01 | $27.26 | $26.97 | $27.06 | $22.22 | 1,528,194 |
2016-12-15 | $26.79 | $26.94 | $26.76 | $26.89 | $22.08 | 1,676,624 |
2016-12-14 | $27.20 | $27.25 | $26.66 | $26.76 | $21.98 | 3,485,928 |
2016-12-13 | $27.19 | $27.47 | $27.19 | $27.32 | $22.44 | 1,478,702 |
2016-12-12 | $26.93 | $26.99 | $26.86 | $26.91 | $22.10 | 1,343,620 |
2016-12-09 | $26.68 | $26.88 | $26.63 | $26.84 | $22.04 | 799,686 |
2016-12-08 | $26.83 | $26.87 | $26.72 | $26.83 | $22.03 | 1,917,320 |
2016-12-07 | $26.43 | $26.84 | $26.39 | $26.76 | $21.98 | 1,091,936 |
2016-12-06 | $26.02 | $26.44 | $26.00 | $26.40 | $21.68 | 2,444,007 |
2016-12-05 | $25.38 | $25.66 | $25.38 | $25.63 | $21.05 | 3,102,174 |
2016-12-02 | $25.13 | $25.28 | $25.05 | $25.18 | $20.68 | 1,043,053 |
2016-12-01 | $25.28 | $25.32 | $25.14 | $25.25 | $20.74 | 1,288,732 |
2016-11-30 | $25.23 | $25.30 | $25.11 | $25.17 | $20.67 | 846,634 |
2016-11-29 | $25.01 | $25.24 | $24.97 | $25.18 | $20.68 | 1,890,008 |
2016-11-28 | $25.09 | $25.11 | $24.92 | $24.95 | $20.49 | 1,119,605 |
2016-11-25 | $25.14 | $25.20 | $25.14 | $25.18 | $20.68 | 718,811 |
2016-11-23 | $24.99 | $25.08 | $24.93 | $25.07 | $20.59 | 495,819 |
2016-11-22 | $25.25 | $25.35 | $25.18 | $25.35 | $20.82 | 537,924 |
2016-11-21 | $25.08 | $25.25 | $25.07 | $25.23 | $20.72 | 770,099 |
2016-11-18 | $25.17 | $25.18 | $25.01 | $25.07 | $20.59 | 1,525,614 |
2016-11-17 | $25.55 | $25.62 | $25.42 | $25.49 | $20.93 | 612,341 |
2016-11-16 | $25.35 | $25.52 | $25.29 | $25.38 | $20.84 | 622,258 |
2016-11-15 | $25.48 | $25.76 | $25.43 | $25.75 | $21.15 | 763,004 |
2016-11-14 | $25.51 | $25.60 | $25.41 | $25.50 | $20.94 | 2,444,714 |
2016-11-11 | $25.90 | $25.96 | $25.69 | $25.85 | $21.23 | 1,051,322 |
2016-11-10 | $26.57 | $26.62 | $26.07 | $26.37 | $21.66 | 1,635,958 |
2016-11-09 | $26.46 | $26.92 | $26.45 | $26.80 | $22.01 | 2,503,886 |
2016-11-08 | $26.91 | $27.18 | $26.87 | $27.14 | $22.29 | 1,618,505 |
2016-11-07 | $27.04 | $27.08 | $26.92 | $27.08 | $22.24 | 2,539,848 |
2016-11-04 | $26.75 | $26.87 | $26.65 | $26.69 | $21.92 | 979,008 |
2016-11-03 | $27.02 | $27.09 | $26.92 | $27.00 | $22.17 | 1,270,282 |
2016-11-02 | $27.11 | $27.18 | $26.94 | $26.99 | $22.17 | 2,503,060 |
2016-11-01 | $27.61 | $27.61 | $27.22 | $27.30 | $22.42 | 875,890 |
2016-10-31 | $27.47 | $27.53 | $27.33 | $27.45 | $22.54 | 473,228 |
2016-10-28 | $27.43 | $27.53 | $27.38 | $27.44 | $22.54 | 1,133,909 |
2016-10-27 | $27.44 | $27.48 | $27.35 | $27.38 | $22.49 | 578,024 |
2016-10-26 | $27.23 | $27.33 | $27.13 | $27.18 | $22.32 | 698,957 |
2016-10-25 | $27.13 | $27.26 | $27.06 | $27.20 | $22.34 | 742,948 |
2016-10-24 | $27.47 | $27.54 | $27.36 | $27.39 | $22.49 | 475,525 |
2016-10-21 | $26.90 | $27.07 | $26.84 | $27.06 | $22.22 | 434,850 |
2016-10-20 | $26.94 | $27.11 | $26.91 | $27.05 | $22.22 | 1,367,241 |
2016-10-19 | $26.68 | $26.85 | $26.68 | $26.80 | $22.01 | 438,667 |
2016-10-18 | $26.61 | $26.70 | $26.52 | $26.62 | $21.86 | 572,539 |
2016-10-17 | $26.24 | $26.29 | $26.16 | $26.23 | $21.54 | 452,027 |
2016-10-14 | $26.32 | $26.44 | $26.17 | $26.18 | $21.50 | 1,094,717 |
2016-10-13 | $25.80 | $26.09 | $25.74 | $26.03 | $21.38 | 595,236 |
2016-10-12 | $26.14 | $26.27 | $26.09 | $26.18 | $21.50 | 939,126 |
2016-10-11 | $26.39 | $26.41 | $26.12 | $26.20 | $21.52 | 888,608 |
2016-10-10 | $26.38 | $26.52 | $26.38 | $26.41 | $21.69 | 323,806 |
2016-10-07 | $26.39 | $26.42 | $26.16 | $26.38 | $21.66 | 1,134,767 |
2016-10-06 | $26.87 | $26.88 | $26.66 | $26.74 | $21.96 | 872,343 |
2016-10-05 | $26.81 | $26.91 | $26.70 | $26.88 | $22.08 | 1,289,135 |
2016-10-04 | $26.69 | $26.76 | $26.44 | $26.59 | $21.84 | 944,874 |
2016-10-03 | $26.72 | $26.77 | $26.61 | $26.70 | $21.93 | 619,024 |
2016-09-30 | $26.50 | $26.91 | $26.44 | $26.82 | $22.03 | 1,025,885 |
2016-09-29 | $26.86 | $26.94 | $26.25 | $26.37 | $21.66 | 1,397,100 |
2016-09-28 | $26.69 | $26.84 | $26.50 | $26.83 | $22.03 | 572,490 |
2016-09-27 | $26.32 | $26.62 | $26.30 | $26.57 | $21.82 | 483,612 |
2016-09-26 | $26.67 | $26.73 | $26.59 | $26.59 | $21.84 | 977,211 |
2016-09-23 | $26.79 | $26.97 | $26.79 | $26.87 | $22.07 | 518,183 |
2016-09-22 | $27.40 | $27.44 | $27.15 | $27.20 | $22.34 | 1,331,579 |
2016-09-21 | $26.63 | $26.97 | $26.58 | $26.92 | $22.11 | 1,126,628 |
2016-09-20 | $26.49 | $26.52 | $26.35 | $26.36 | $21.65 | 386,370 |
2016-09-19 | $26.48 | $26.54 | $26.33 | $26.39 | $21.67 | 558,020 |
2016-09-16 | $26.27 | $26.32 | $26.16 | $26.28 | $21.58 | 1,165,064 |
2016-09-15 | $26.63 | $26.84 | $26.51 | $26.80 | $22.01 | 628,412 |
2016-09-14 | $26.67 | $26.84 | $26.61 | $26.65 | $21.89 | 1,538,884 |
2016-09-13 | $26.97 | $27.00 | $26.61 | $26.75 | $21.97 | 1,417,179 |
2016-09-12 | $26.97 | $27.48 | $26.95 | $27.48 | $22.57 | 1,696,008 |
2016-09-09 | $27.76 | $27.78 | $27.40 | $27.41 | $22.51 | 1,468,194 |
2016-09-08 | $27.82 | $27.99 | $27.72 | $27.89 | $22.91 | 4,009,506 |
2016-09-07 | $27.52 | $27.59 | $27.45 | $27.48 | $22.57 | 1,407,716 |
2016-09-06 | $27.37 | $27.42 | $27.19 | $27.29 | $22.41 | 1,015,852 |
2016-09-02 | $27.03 | $27.16 | $26.91 | $27.14 | $22.29 | 1,489,363 |
2016-09-01 | $26.85 | $26.96 | $26.65 | $26.83 | $22.03 | 844,868 |
2016-08-31 | $26.59 | $26.66 | $26.43 | $26.50 | $21.76 | 727,919 |
2016-08-30 | $26.42 | $26.49 | $26.29 | $26.33 | $21.62 | 920,712 |
2016-08-29 | $26.16 | $26.29 | $26.16 | $26.27 | $21.57 | 489,893 |
2016-08-26 | $26.50 | $26.78 | $26.10 | $26.21 | $21.53 | 2,768,057 |
2016-08-25 | $26.39 | $26.45 | $26.31 | $26.32 | $21.62 | 452,954 |
2016-08-24 | $26.48 | $26.56 | $26.38 | $26.38 | $21.66 | 1,364,425 |
2016-08-23 | $26.46 | $26.53 | $26.31 | $26.32 | $21.62 | 1,087,076 |
2016-08-22 | $25.95 | $26.20 | $25.92 | $26.17 | $21.49 | 717,686 |
2016-08-19 | $25.95 | $26.12 | $25.86 | $26.07 | $21.41 | 804,489 |
2016-08-18 | $26.24 | $26.39 | $26.23 | $26.37 | $21.66 | 1,165,072 |
2016-08-17 | $26.25 | $26.35 | $26.08 | $26.32 | $21.62 | 618,449 |
2016-08-16 | $26.59 | $26.65 | $26.44 | $26.46 | $21.73 | 1,592,739 |
2016-08-15 | $26.57 | $26.65 | $26.53 | $26.57 | $21.82 | 523,313 |
2016-08-12 | $26.61 | $26.62 | $26.46 | $26.50 | $21.76 | 1,360,193 |
2016-08-11 | $26.42 | $26.58 | $26.42 | $26.45 | $21.72 | 960,905 |
2016-08-10 | $26.40 | $26.45 | $26.33 | $26.36 | $21.65 | 639,393 |
2016-08-09 | $26.04 | $26.25 | $26.03 | $26.08 | $21.42 | 2,856,403 |
2016-08-08 | $25.85 | $25.92 | $25.76 | $25.83 | $21.21 | 1,237,659 |
2016-08-05 | $25.59 | $25.76 | $25.57 | $25.74 | $21.14 | 685,593 |
2016-08-04 | $25.42 | $25.51 | $25.37 | $25.44 | $20.89 | 833,584 |
2016-08-03 | $25.14 | $25.26 | $25.09 | $25.25 | $20.74 | 906,438 |
2016-08-02 | $25.47 | $25.50 | $25.28 | $25.39 | $20.85 | 585,019 |
2016-08-01 | $26.02 | $26.08 | $25.79 | $25.83 | $21.21 | 781,312 |
2016-07-29 | $26.20 | $26.30 | $26.09 | $26.26 | $21.57 | 1,081,307 |
2016-07-28 | $25.86 | $25.86 | $25.65 | $25.81 | $21.20 | 557,881 |
2016-07-27 | $26.13 | $26.21 | $25.87 | $26.09 | $21.43 | 827,872 |
2016-07-26 | $25.58 | $25.73 | $25.57 | $25.66 | $21.07 | 380,263 |
2016-07-25 | $25.73 | $25.76 | $25.57 | $25.65 | $21.07 | 536,255 |
2016-07-22 | $25.87 | $25.88 | $25.70 | $25.77 | $21.16 | 699,768 |
2016-07-21 | $25.82 | $25.98 | $25.67 | $25.74 | $21.14 | 558,290 |
2016-07-20 | $25.64 | $25.77 | $25.59 | $25.70 | $21.11 | 726,068 |
2016-07-19 | $25.43 | $25.54 | $25.39 | $25.50 | $20.94 | 474,859 |
2016-07-18 | $25.55 | $25.87 | $25.46 | $25.66 | $21.07 | 827,335 |
2016-07-15 | $25.88 | $25.90 | $25.65 | $25.70 | $21.11 | 718,594 |
2016-07-14 | $25.90 | $26.00 | $25.83 | $25.83 | $21.21 | 4,317,843 |
2016-07-13 | $25.80 | $25.87 | $25.60 | $25.61 | $21.03 | 848,862 |
2016-07-12 | $25.73 | $25.78 | $25.59 | $25.60 | $21.02 | 1,846,130 |
2016-07-11 | $25.03 | $25.09 | $24.91 | $24.91 | $20.46 | 1,477,751 |
2016-07-08 | $24.71 | $24.78 | $24.59 | $24.68 | $20.27 | 2,530,081 |
2016-07-07 | $24.20 | $24.37 | $23.97 | $24.04 | $19.74 | 1,348,587 |
2016-07-06 | $23.98 | $24.24 | $23.70 | $24.20 | $19.87 | 1,709,871 |
2016-07-05 | $24.75 | $24.78 | $24.19 | $24.22 | $19.89 | 1,603,954 |
2016-07-01 | $25.11 | $25.14 | $24.98 | $24.99 | $20.52 | 1,305,376 |
2016-06-30 | $24.48 | $25.00 | $24.34 | $24.98 | $20.52 | 2,351,259 |
2016-06-29 | $24.38 | $24.55 | $24.34 | $24.46 | $20.09 | 1,767,766 |
2016-06-28 | $23.84 | $23.87 | $23.53 | $23.83 | $19.57 | 2,389,572 |
2016-06-27 | $23.04 | $23.12 | $22.58 | $23.12 | $18.99 | 2,284,735 |
2016-06-24 | $23.42 | $23.91 | $23.11 | $23.13 | $19.00 | 4,510,419 |
2016-06-23 | $27.29 | $27.70 | $27.06 | $27.63 | $22.69 | 1,545,952 |
2016-06-22 | $26.83 | $26.92 | $26.58 | $26.58 | $21.83 | 1,383,271 |
2016-06-21 | $27.08 | $27.31 | $26.88 | $27.18 | $21.87 | 1,620,820 |
2016-06-20 | $27.14 | $27.17 | $26.95 | $26.95 | $21.68 | 1,466,798 |
2016-06-17 | $26.11 | $26.43 | $25.99 | $26.39 | $21.23 | 2,059,994 |
2016-06-16 | $25.23 | $25.90 | $25.04 | $25.87 | $20.81 | 2,190,466 |
2016-06-15 | $25.72 | $25.88 | $25.60 | $25.64 | $20.63 | 2,514,010 |
2016-06-14 | $25.57 | $25.74 | $25.31 | $25.46 | $20.48 | 1,713,356 |
2016-06-13 | $25.99 | $26.31 | $25.87 | $25.95 | $20.88 | 1,810,191 |
2016-06-10 | $26.82 | $26.84 | $26.39 | $26.46 | $21.29 | 1,319,139 |
2016-06-09 | $27.69 | $27.79 | $27.52 | $27.59 | $22.20 | 637,016 |
2016-06-08 | $28.01 | $28.06 | $27.88 | $28.00 | $22.53 | 547,631 |
2016-06-07 | $28.06 | $28.16 | $28.00 | $28.00 | $22.53 | 1,132,355 |
2016-06-06 | $27.81 | $28.00 | $27.79 | $27.86 | $22.42 | 666,546 |
2016-06-03 | $27.82 | $27.82 | $27.61 | $27.81 | $22.38 | 1,439,976 |
2016-06-02 | $27.86 | $27.97 | $27.78 | $27.92 | $22.46 | 747,826 |
2016-06-01 | $27.61 | $27.80 | $27.58 | $27.76 | $22.34 | 721,495 |
2016-05-31 | $28.27 | $28.27 | $27.83 | $27.94 | $22.48 | 1,126,456 |
2016-05-27 | $28.26 | $28.31 | $28.10 | $28.13 | $22.63 | 832,589 |
2016-05-26 | $28.34 | $28.39 | $28.18 | $28.26 | $22.74 | 1,357,673 |
2016-05-25 | $28.30 | $28.48 | $28.29 | $28.38 | $22.83 | 660,719 |
2016-05-24 | $27.47 | $27.83 | $27.47 | $27.78 | $22.35 | 504,793 |
2016-05-23 | $27.16 | $27.31 | $27.15 | $27.24 | $21.92 | 542,160 |
2016-05-20 | $27.43 | $27.49 | $27.33 | $27.39 | $22.04 | 765,467 |
2016-05-19 | $27.32 | $27.38 | $27.10 | $27.18 | $21.87 | 1,184,077 |
2016-05-18 | $27.35 | $27.67 | $27.23 | $27.37 | $22.02 | 1,263,008 |
2016-05-17 | $27.49 | $27.58 | $27.25 | $27.26 | $21.93 | 976,601 |
2016-05-16 | $27.26 | $27.53 | $27.26 | $27.51 | $22.13 | 853,362 |
2016-05-13 | $27.32 | $27.49 | $27.06 | $27.13 | $21.83 | 2,432,362 |
2016-05-12 | $27.62 | $27.68 | $27.33 | $27.45 | $22.09 | 1,142,089 |
2016-05-11 | $27.35 | $27.53 | $27.28 | $27.37 | $22.02 | 913,193 |
2016-05-10 | $27.51 | $27.75 | $27.51 | $27.75 | $22.33 | 1,816,090 |
2016-05-09 | $27.57 | $27.63 | $27.36 | $27.41 | $22.05 | 1,084,925 |
2016-05-06 | $27.39 | $27.75 | $27.38 | $27.71 | $22.30 | 1,191,183 |
2016-05-05 | $27.63 | $27.64 | $27.38 | $27.44 | $22.08 | 1,053,790 |
2016-05-04 | $27.71 | $27.84 | $27.56 | $27.63 | $22.23 | 983,328 |
2016-05-03 | $28.31 | $28.31 | $28.02 | $28.07 | $22.58 | 1,346,266 |
2016-05-02 | $28.88 | $28.94 | $28.72 | $28.91 | $23.26 | 937,819 |
2016-04-29 | $28.97 | $29.03 | $28.69 | $28.84 | $23.20 | 1,629,019 |
2016-04-28 | $28.93 | $29.21 | $28.91 | $28.99 | $23.32 | 1,234,153 |
2016-04-27 | $29.25 | $29.41 | $29.12 | $29.33 | $23.60 | 895,789 |
2016-04-26 | $29.17 | $29.21 | $29.05 | $29.14 | $23.45 | 1,276,399 |
2016-04-25 | $28.60 | $28.64 | $28.46 | $28.61 | $23.02 | 995,830 |
2016-04-22 | $28.70 | $28.86 | $28.70 | $28.78 | $23.16 | 952,349 |
2016-04-21 | $28.93 | $28.93 | $28.62 | $28.69 | $23.08 | 1,477,744 |
2016-04-20 | $28.58 | $28.73 | $28.55 | $28.61 | $23.02 | 1,217,086 |
2016-04-19 | $28.20 | $28.31 | $28.10 | $28.27 | $22.75 | 1,364,542 |
2016-04-18 | $27.54 | $27.89 | $27.50 | $27.82 | $22.38 | 804,516 |
2016-04-15 | $27.71 | $27.74 | $27.58 | $27.60 | $22.21 | 798,915 |
2016-04-14 | $27.64 | $27.65 | $27.49 | $27.55 | $22.17 | 870,773 |
2016-04-13 | $27.48 | $27.57 | $27.36 | $27.54 | $22.16 | 868,409 |
2016-04-12 | $26.71 | $26.94 | $26.43 | $26.89 | $21.64 | 1,129,394 |
2016-04-11 | $26.86 | $26.99 | $26.60 | $26.60 | $21.40 | 1,017,377 |
2016-04-08 | $26.43 | $26.55 | $26.30 | $26.41 | $21.25 | 3,409,376 |
2016-04-07 | $26.09 | $26.17 | $25.74 | $25.79 | $20.75 | 863,452 |
2016-04-06 | $26.28 | $26.48 | $26.16 | $26.48 | $21.31 | 736,030 |
2016-04-05 | $26.38 | $26.38 | $26.24 | $26.24 | $21.11 | 603,169 |
2016-04-04 | $26.88 | $27.03 | $26.78 | $26.83 | $21.59 | 648,789 |
2016-04-01 | $26.76 | $27.05 | $26.70 | $27.02 | $21.74 | 2,361,606 |
2016-03-31 | $27.38 | $27.49 | $27.18 | $27.18 | $21.87 | 1,213,957 |
2016-03-30 | $27.69 | $27.80 | $27.55 | $27.61 | $22.21 | 708,735 |
2016-03-29 | $27.09 | $27.53 | $27.02 | $27.53 | $22.15 | 1,275,218 |
2016-03-28 | $27.20 | $27.28 | $27.13 | $27.22 | $21.90 | 458,888 |
2016-03-24 | $26.99 | $27.16 | $26.96 | $27.12 | $21.82 | 675,415 |
2016-03-23 | $27.65 | $27.65 | $27.29 | $27.32 | $21.98 | 868,915 |
2016-03-22 | $27.55 | $27.81 | $27.53 | $27.77 | $22.34 | 897,265 |
2016-03-21 | $28.00 | $28.07 | $27.87 | $27.93 | $22.47 | 711,900 |
2016-03-18 | $28.10 | $28.18 | $27.98 | $28.07 | $22.58 | 982,440 |
2016-03-17 | $27.69 | $27.96 | $27.57 | $27.92 | $22.46 | 2,122,305 |
2016-03-16 | $27.13 | $27.75 | $27.13 | $27.72 | $22.30 | 1,723,175 |
2016-03-15 | $27.54 | $27.61 | $27.42 | $27.54 | $22.16 | 2,065,348 |
2016-03-14 | $28.07 | $28.10 | $27.93 | $27.98 | $22.51 | 767,196 |
2016-03-11 | $27.70 | $28.07 | $27.69 | $28.06 | $22.58 | 1,185,186 |
2016-03-10 | $27.20 | $27.58 | $26.75 | $26.98 | $21.71 | 5,020,352 |
2016-03-09 | $26.53 | $26.60 | $26.35 | $26.43 | $21.27 | 775,877 |
2016-03-08 | $26.72 | $26.72 | $26.39 | $26.41 | $21.25 | 1,149,965 |
2016-03-07 | $26.24 | $26.62 | $26.21 | $26.56 | $21.37 | 1,322,763 |
2016-03-04 | $26.63 | $26.70 | $26.50 | $26.56 | $21.37 | 1,283,988 |
2016-03-03 | $26.21 | $26.56 | $26.19 | $26.56 | $21.37 | 926,789 |
2016-03-02 | $25.83 | $26.20 | $25.76 | $26.17 | $21.06 | 906,570 |
2016-03-01 | $25.41 | $25.79 | $25.32 | $25.79 | $20.75 | 925,327 |
2016-02-29 | $25.08 | $25.25 | $24.99 | $25.04 | $20.15 | 1,400,542 |
2016-02-26 | $25.17 | $25.22 | $24.96 | $25.01 | $20.12 | 710,712 |
2016-02-25 | $24.85 | $25.01 | $24.73 | $25.01 | $20.12 | 1,571,739 |
2016-02-24 | $24.26 | $24.68 | $24.11 | $24.61 | $19.80 | 1,472,779 |
2016-02-23 | $25.27 | $25.30 | $24.91 | $24.96 | $20.08 | 1,553,080 |
2016-02-22 | $25.20 | $25.37 | $25.20 | $25.36 | $20.40 | 728,353 |
2016-02-19 | $24.77 | $24.99 | $24.65 | $24.94 | $20.07 | 533,475 |
2016-02-18 | $25.71 | $25.71 | $25.12 | $25.12 | $20.21 | 954,967 |
2016-02-17 | $25.38 | $25.67 | $25.34 | $25.65 | $20.64 | 971,229 |
2016-02-16 | $25.12 | $25.15 | $24.79 | $25.07 | $20.17 | 867,361 |
2016-02-12 | $24.22 | $24.50 | $24.06 | $24.50 | $19.71 | 1,054,281 |
2016-02-11 | $24.40 | $24.50 | $24.06 | $24.29 | $19.54 | 2,577,330 |
2016-02-10 | $24.98 | $25.26 | $24.88 | $24.95 | $20.07 | 1,059,587 |
2016-02-09 | $24.40 | $24.80 | $24.34 | $24.63 | $19.82 | 1,412,372 |
2016-02-08 | $25.19 | $25.19 | $24.83 | $25.05 | $20.15 | 1,608,673 |
2016-02-05 | $26.22 | $26.30 | $25.93 | $26.01 | $20.93 | 1,089,258 |
2016-02-04 | $25.61 | $26.12 | $25.54 | $26.07 | $20.98 | 1,077,437 |
2016-02-03 | $25.31 | $25.55 | $24.76 | $25.51 | $20.52 | 2,216,715 |
2016-02-02 | $25.68 | $25.68 | $25.26 | $25.33 | $20.38 | 1,323,632 |
2016-02-01 | $26.28 | $26.42 | $26.13 | $26.33 | $21.18 | 1,959,829 |
2016-01-29 | $26.11 | $26.36 | $25.98 | $26.36 | $21.21 | 1,472,744 |
2016-01-28 | $26.07 | $26.10 | $25.56 | $25.84 | $20.79 | 1,630,238 |
2016-01-27 | $25.95 | $26.19 | $25.74 | $25.80 | $20.76 | 1,880,773 |
2016-01-26 | $25.60 | $26.02 | $25.57 | $26.00 | $20.92 | 1,216,601 |
2016-01-25 | $25.56 | $25.58 | $25.33 | $25.34 | $20.39 | 855,426 |
2016-01-22 | $25.96 | $26.10 | $25.82 | $26.01 | $20.93 | 1,490,988 |
2016-01-21 | $24.97 | $25.36 | $24.73 | $25.22 | $20.29 | 2,465,619 |
2016-01-20 | $25.17 | $25.20 | $24.54 | $24.97 | $20.09 | 3,754,560 |
2016-01-19 | $25.70 | $25.77 | $25.34 | $25.52 | $20.53 | 2,221,236 |
2016-01-15 | $25.85 | $25.97 | $25.45 | $25.54 | $20.55 | 2,580,028 |
2016-01-14 | $26.33 | $26.65 | $26.15 | $26.53 | $21.35 | 2,787,440 |
2016-01-13 | $26.84 | $26.92 | $26.18 | $26.23 | $21.10 | 3,397,520 |
2016-01-12 | $26.88 | $26.90 | $26.48 | $26.77 | $21.54 | 7,826,132 |
2016-01-11 | $26.74 | $26.77 | $26.40 | $26.58 | $21.39 | 3,897,489 |
2016-01-08 | $26.94 | $26.97 | $26.41 | $26.49 | $21.31 | 2,306,081 |
2016-01-07 | $26.79 | $27.06 | $26.73 | $26.74 | $21.51 | 2,195,389 |
2016-01-06 | $26.97 | $27.18 | $26.94 | $27.13 | $21.83 | 887,113 |
2016-01-05 | $27.65 | $27.66 | $27.37 | $27.65 | $22.25 | 1,952,031 |
2016-01-04 | $27.90 | $27.93 | $27.45 | $27.89 | $22.44 | 1,444,692 |
2015-12-31 | $28.53 | $28.53 | $28.26 | $28.27 | $22.75 | 1,076,862 |
2015-12-30 | $28.91 | $28.94 | $28.73 | $28.78 | $23.16 | 954,236 |
2015-12-29 | $28.86 | $29.01 | $28.80 | $28.94 | $23.28 | 2,518,521 |
2015-12-28 | $28.89 | $28.99 | $28.75 | $28.87 | $23.23 | 651,466 |
2015-12-24 | $29.10 | $29.20 | $29.10 | $29.11 | $23.42 | 279,843 |
2015-12-23 | $28.77 | $29.06 | $28.71 | $29.06 | $23.38 | 1,622,865 |
2015-12-22 | $28.27 | $28.49 | $28.18 | $28.42 | $22.87 | 2,551,494 |
2015-12-21 | $28.31 | $28.43 | $28.04 | $28.20 | $22.69 | 2,349,793 |
2015-12-18 | $29.45 | $29.45 | $29.22 | $29.28 | $23.13 | 1,929,361 |
2015-12-17 | $30.10 | $30.10 | $29.71 | $29.71 | $23.47 | 1,541,682 |
2015-12-16 | $29.82 | $30.17 | $29.60 | $30.03 | $23.72 | 1,715,508 |
2015-12-15 | $29.62 | $29.75 | $29.48 | $29.56 | $23.35 | 1,279,844 |
2015-12-14 | $29.37 | $29.45 | $28.97 | $29.21 | $23.07 | 1,775,214 |
2015-12-11 | $29.60 | $29.65 | $29.27 | $29.35 | $23.18 | 1,474,686 |
2015-12-10 | $29.82 | $29.94 | $29.71 | $29.81 | $23.55 | 1,632,793 |
2015-12-09 | $29.92 | $30.33 | $29.78 | $29.99 | $23.69 | 2,945,903 |
2015-12-08 | $29.86 | $29.98 | $29.73 | $29.84 | $23.57 | 1,503,726 |
2015-12-07 | $30.48 | $30.49 | $30.27 | $30.40 | $24.01 | 1,173,153 |
2015-12-04 | $30.44 | $30.94 | $30.40 | $30.90 | $24.41 | 1,772,637 |
2015-12-03 | $30.93 | $30.95 | $30.32 | $30.44 | $24.05 | 1,979,499 |
2015-12-02 | $30.55 | $30.65 | $30.27 | $30.34 | $23.97 | 1,123,857 |
2015-12-01 | $30.72 | $30.85 | $30.66 | $30.84 | $24.36 | 954,019 |
2015-11-30 | $30.66 | $30.67 | $30.45 | $30.45 | $24.05 | 1,281,951 |
2015-11-27 | $30.45 | $30.45 | $30.31 | $30.35 | $23.97 | 522,556 |
2015-11-25 | $30.00 | $30.29 | $29.97 | $30.19 | $23.85 | 976,097 |
2015-11-24 | $30.06 | $30.46 | $30.05 | $30.41 | $24.02 | 1,371,820 |
2015-11-23 | $30.46 | $30.49 | $30.21 | $30.26 | $23.90 | 1,048,805 |
2015-11-20 | $30.83 | $30.86 | $30.43 | $30.46 | $24.06 | 1,220,054 |
2015-11-19 | $30.92 | $31.07 | $30.85 | $30.90 | $24.41 | 693,735 |
2015-11-18 | $30.55 | $30.67 | $30.33 | $30.62 | $24.19 | 994,417 |
2015-11-17 | $30.54 | $30.61 | $30.25 | $30.32 | $23.95 | 935,215 |
2015-11-16 | $29.89 | $30.31 | $29.89 | $30.31 | $23.94 | 1,155,799 |
2015-11-13 | $30.00 | $30.16 | $29.84 | $30.05 | $23.74 | 1,228,852 |
2015-11-12 | $30.17 | $30.38 | $30.14 | $30.18 | $23.84 | 1,422,445 |
2015-11-11 | $31.01 | $31.03 | $30.74 | $30.75 | $24.29 | 1,167,319 |
2015-11-10 | $30.61 | $30.76 | $30.51 | $30.76 | $24.30 | 873,946 |
2015-11-09 | $31.06 | $31.09 | $30.76 | $30.91 | $24.42 | 605,162 |
2015-11-06 | $31.13 | $31.30 | $30.98 | $31.30 | $24.73 | 2,612,907 |
2015-11-05 | $31.68 | $31.68 | $31.32 | $31.38 | $24.79 | 1,835,746 |
2015-11-04 | $32.00 | $32.02 | $31.43 | $31.56 | $24.93 | 1,424,156 |
2015-11-03 | $31.67 | $31.94 | $31.64 | $31.85 | $25.16 | 2,555,158 |
2015-11-02 | $31.87 | $31.98 | $31.75 | $31.84 | $25.15 | 1,459,980 |
2015-10-30 | $31.43 | $31.67 | $31.42 | $31.45 | $24.84 | 1,136,698 |
2015-10-29 | $31.38 | $31.61 | $31.35 | $31.60 | $24.96 | 677,638 |
2015-10-28 | $31.69 | $32.09 | $31.46 | $31.80 | $25.12 | 868,128 |
2015-10-27 | $31.72 | $31.82 | $31.61 | $31.73 | $25.06 | 471,058 |
2015-10-26 | $32.16 | $32.27 | $32.11 | $32.21 | $25.44 | 282,878 |
2015-10-23 | $32.24 | $32.30 | $31.99 | $32.22 | $25.45 | 916,284 |
2015-10-22 | $32.18 | $32.42 | $32.16 | $32.26 | $25.48 | 821,321 |
2015-10-21 | $32.18 | $32.24 | $32.04 | $32.06 | $25.33 | 1,091,050 |
2015-10-20 | $31.97 | $32.06 | $31.92 | $32.03 | $25.30 | 427,848 |
2015-10-19 | $32.27 | $32.28 | $32.14 | $32.24 | $25.47 | 519,893 |
2015-10-16 | $32.39 | $32.54 | $32.33 | $32.50 | $25.67 | 580,026 |
2015-10-15 | $32.05 | $32.30 | $32.01 | $32.30 | $25.51 | 561,685 |
2015-10-14 | $32.18 | $32.25 | $32.00 | $32.16 | $25.40 | 1,229,947 |
2015-10-13 | $31.94 | $32.23 | $31.90 | $31.98 | $25.26 | 984,803 |
2015-10-12 | $32.57 | $32.60 | $32.41 | $32.45 | $25.63 | 2,394,156 |
2015-10-09 | $32.68 | $32.78 | $32.50 | $32.67 | $25.81 | 1,270,348 |
2015-10-08 | $31.91 | $32.39 | $31.88 | $32.37 | $25.57 | 995,631 |
2015-10-07 | $32.18 | $32.19 | $31.85 | $32.14 | $25.39 | 937,067 |
2015-10-06 | $31.39 | $31.76 | $31.38 | $31.62 | $24.98 | 541,030 |
2015-10-05 | $31.03 | $31.29 | $30.98 | $31.25 | $24.69 | 806,845 |
2015-10-02 | $29.67 | $30.40 | $29.64 | $30.39 | $24.01 | 962,282 |
2015-10-01 | $29.98 | $30.04 | $29.59 | $29.91 | $23.63 | 901,605 |
2015-09-30 | $29.72 | $29.76 | $29.43 | $29.66 | $23.43 | 924,297 |
2015-09-29 | $29.38 | $29.48 | $29.23 | $29.40 | $23.22 | 846,535 |
2015-09-28 | $29.16 | $29.36 | $29.04 | $29.09 | $22.98 | 813,350 |
2015-09-25 | $29.52 | $29.62 | $29.17 | $29.24 | $23.10 | 2,075,888 |
2015-09-24 | $29.05 | $29.40 | $28.89 | $29.27 | $23.12 | 2,282,137 |
2015-09-23 | $29.56 | $29.61 | $29.18 | $29.37 | $23.20 | 1,094,062 |
2015-09-22 | $29.76 | $29.82 | $29.48 | $29.73 | $23.48 | 927,595 |
2015-09-21 | $30.73 | $30.79 | $30.47 | $30.61 | $24.18 | 611,869 |
2015-09-18 | $31.11 | $31.28 | $30.89 | $30.95 | $24.45 | 1,099,053 |
2015-09-17 | $31.76 | $32.25 | $31.62 | $31.92 | $25.21 | 1,405,755 |
2015-09-16 | $31.11 | $31.31 | $31.01 | $31.28 | $24.71 | 583,592 |
2015-09-15 | $30.60 | $30.87 | $30.58 | $30.83 | $24.35 | 823,775 |
2015-09-14 | $30.56 | $30.60 | $30.39 | $30.57 | $24.15 | 1,005,072 |
2015-09-11 | $30.59 | $30.90 | $30.56 | $30.89 | $24.40 | 464,321 |
2015-09-10 | $30.81 | $31.14 | $30.70 | $31.06 | $24.54 | 968,322 |
2015-09-09 | $31.41 | $31.49 | $30.75 | $30.77 | $24.31 | 1,440,554 |
2015-09-08 | $30.75 | $30.88 | $30.58 | $30.87 | $24.39 | 1,038,738 |
2015-09-04 | $30.14 | $30.40 | $30.11 | $30.31 | $23.94 | 1,391,588 |
2015-09-03 | $30.94 | $31.16 | $30.73 | $30.82 | $24.35 | 3,662,222 |
2015-09-02 | $31.41 | $31.41 | $30.95 | $31.27 | $24.70 | 1,129,477 |
2015-09-01 | $31.39 | $31.40 | $31.01 | $31.11 | $24.57 | 2,745,872 |
iShares MSCI Spain ETF (EWP) News Headlines
Recent iShares MSCI Spain ETF (EWP) News
Similar Companies to iShares MSCI Spain ETF (EWP) 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 | -- | -- | -- |