iShares MSCI United Kingdom ETF (EWU) Exchange: NYSE ARCA
Data as of May 2, 2025
$35.57 ($0.90) 2.60%
iShares MSCI United Kingdom ETF - Daily Information
Click for more stock information on iShares MSCI United Kingdom ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $34.87 |
Previous Close | $35.57 |
High | $35.71 |
Low | $34.83 |
Adjusted Open | $34.87 |
Previous Adjusted Close | $35.57 |
Adjusted High | $35.71 |
Adjusted Low | $34.83 |
About iShares MSCI United Kingdom ETF (EWU)
The Fund seeks to track the investment results of the MSCI United Kingdom Index (the “Underlying Index”), which primarily consists of stocks traded on the London Stock Exchange. The Underlying Index will include large- and mid-capitalization companies and may change over time. As of August 31, 2019, a significant portion of the Underlying Index is represented by securities of companies in the consumer staples, energy and financials industries or sectors. The components of the Underlying Index are likely to change over time. BFA uses a “passive” or indexing approach to try to achieve the Fund’s investment objective. Unlike many investment companies, the Fund does not try to “beat” the index it tracks and does not seek temporary defensive positions when markets decline or appear overvalued. Indexing may eliminate the chance that the Fund will substantially outperform the Underlying Index but also may reduce some of the risks of active management, such as poor security selection. Indexing seeks to achieve lower costs and better after-tax performance by aiming to keep portfolio turnover low in comparison to actively managed investment companies. BFA uses a representative sampling indexing strategy to manage the Fund. “Representative sampling” is an indexing strategy that involves investing in a representative sample of securities that collectively has an investment profile similar to that of an applicable underlying index. The securities selected are expected to have, in the aggregate, investment characteristics (based on factors such as market capitalization and industry weightings), fundamental characteristics (such as return variability and yield) and liquidity measures similar to those of an applicable underlying index. The Fund may or may not hold all of the securities in the Underlying Index. The Fund will at all times invest at least 90% of its assets in the securities of its Underlying Index and in depositary receipts representing securities in its Underlying Index. The Fund may invest the remainder of its assets in other securities, including securities not in the Underlying Index, but which BFA believes will help the Fund track the Underlying Index, and in other investments, including futures contracts, options on futures contracts, other types of options and swaps related to its Underlying Index, as well as cash and cash equivalents, including shares of money market funds advised by BFA or its affiliates. The Fund seeks to track the investment results of the Underlying Index before fees and expenses of the Fund. The Fund may lend securities representing up to one-third of the value of the Fund's total assets (including the value of any collateral received). The Underlying Index is sponsored by MSCI Inc. (the “Index Provider” or “MSCI”), which is independent of the Fund and BFA. The Index Provider determines the composition and relative weightings of the securities in the Underlying Index and publishes information regarding the market value of the Underlying Index. Industry Concentration Policy. The Fund will concentrate its investments (i.e., hold 25% or more of its total assets) in a particular industry or group of industries to approximately the same extent that the Underlying Index is concentrated. For purposes of this limitation, securities of the U.S. government (including its agencies and instrumentalities) and repurchase agreements collateralized by U.S. government securities are not considered to be issued by members of any industry.
Invest in iShares MSCI United Kingdom ETF (EWU)
Historical Stock Data for iShares MSCI United Kingdom ETF (EWU)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-11 | $34.87 | $35.71 | $34.83 | $35.57 | $35.57 | 3,377,658 |
2025-04-10 | $34.80 | $34.81 | $33.90 | $34.67 | $34.67 | 2,884,339 |
2025-04-09 | $33.03 | $35.29 | $32.76 | $35.11 | $35.11 | 2,635,232 |
2025-04-08 | $34.23 | $34.32 | $32.86 | $33.19 | $33.19 | 3,089,343 |
2025-04-07 | $33.20 | $34.57 | $32.86 | $33.29 | $33.29 | 6,283,558 |
2025-04-04 | $35.70 | $35.85 | $34.59 | $34.62 | $34.62 | 5,648,192 |
2025-04-03 | $37.55 | $37.67 | $37.27 | $37.28 | $37.28 | 1,340,918 |
2025-04-02 | $37.31 | $37.62 | $37.28 | $37.61 | $37.61 | 1,015,202 |
2025-04-01 | $37.46 | $37.60 | $37.23 | $37.44 | $37.44 | 1,583,337 |
2025-03-31 | $37.18 | $37.55 | $37.15 | $37.47 | $37.47 | 1,214,341 |
2025-03-28 | $37.79 | $37.81 | $37.58 | $37.59 | $37.59 | 1,198,649 |
2025-03-27 | $37.46 | $37.73 | $37.46 | $37.66 | $37.66 | 1,030,898 |
2025-03-26 | $37.52 | $37.71 | $37.44 | $37.51 | $37.51 | 1,335,146 |
2025-03-25 | $37.80 | $37.92 | $37.59 | $37.64 | $37.64 | 977,387 |
2025-03-24 | $37.54 | $37.61 | $37.38 | $37.53 | $37.53 | 847,488 |
2025-03-21 | $37.51 | $37.57 | $37.40 | $37.53 | $37.53 | 600,271 |
2025-03-20 | $37.74 | $37.90 | $37.71 | $37.88 | $37.88 | 549,495 |
2025-03-19 | $37.84 | $38.10 | $37.76 | $37.99 | $37.99 | 1,320,216 |
2025-03-18 | $37.95 | $38.00 | $37.81 | $37.95 | $37.95 | 762,095 |
2025-03-17 | $37.70 | $38.01 | $37.69 | $37.97 | $37.97 | 645,665 |
2025-03-14 | $37.32 | $37.71 | $37.26 | $37.71 | $37.71 | 804,131 |
2025-03-13 | $37.07 | $37.21 | $36.97 | $37.13 | $37.13 | 1,355,212 |
2025-03-12 | $37.03 | $37.23 | $36.88 | $37.12 | $37.12 | 1,457,481 |
2025-03-11 | $37.02 | $37.12 | $36.72 | $36.96 | $36.96 | 2,213,669 |
2025-03-10 | $37.28 | $37.43 | $36.77 | $37.05 | $37.05 | 1,139,620 |
2025-03-07 | $37.46 | $37.87 | $37.42 | $37.83 | $37.83 | 1,874,403 |
2025-03-06 | $37.29 | $37.60 | $37.23 | $37.25 | $37.25 | 3,949,365 |
2025-03-05 | $37.63 | $38.03 | $37.57 | $37.92 | $37.92 | 3,049,676 |
2025-03-04 | $37.33 | $37.91 | $37.14 | $37.55 | $37.55 | 2,081,347 |
2025-03-03 | $37.63 | $37.77 | $37.20 | $37.42 | $37.42 | 3,467,784 |
2025-02-28 | $36.99 | $37.09 | $36.76 | $37.04 | $37.04 | 2,904,546 |
2025-02-27 | $36.88 | $36.98 | $36.69 | $36.70 | $36.70 | 1,139,292 |
2025-02-26 | $36.78 | $37.00 | $36.70 | $36.75 | $36.75 | 2,234,359 |
2025-02-25 | $36.83 | $36.85 | $36.55 | $36.72 | $36.72 | 2,507,914 |
2025-02-24 | $36.48 | $36.56 | $36.26 | $36.39 | $36.39 | 1,555,952 |
2025-02-21 | $36.58 | $36.59 | $36.30 | $36.36 | $36.36 | 3,018,299 |
2025-02-20 | $36.56 | $36.62 | $36.50 | $36.55 | $36.55 | 4,916,243 |
2025-02-19 | $36.53 | $36.66 | $36.43 | $36.64 | $36.64 | 1,362,070 |
2025-02-18 | $36.86 | $36.95 | $36.77 | $36.85 | $36.85 | 1,424,385 |
2025-02-14 | $36.75 | $36.81 | $36.52 | $36.55 | $36.55 | 599,582 |
2025-02-13 | $36.37 | $36.66 | $36.31 | $36.65 | $36.65 | 2,482,452 |
2025-02-12 | $36.29 | $36.69 | $36.27 | $36.57 | $36.57 | 2,434,052 |
2025-02-11 | $36.17 | $36.50 | $36.11 | $36.46 | $36.46 | 4,601,753 |
2025-02-10 | $36.11 | $36.20 | $36.08 | $36.17 | $36.17 | 589,855 |
2025-02-07 | $36.12 | $36.13 | $35.80 | $35.89 | $35.89 | 660,126 |
2025-02-06 | $36.10 | $36.17 | $35.95 | $36.06 | $36.06 | 622,155 |
2025-02-05 | $35.83 | $36.04 | $35.75 | $36.04 | $36.04 | 842,158 |
2025-02-04 | $35.43 | $35.60 | $35.36 | $35.54 | $35.54 | 1,004,570 |
2025-02-03 | $35.12 | $35.48 | $35.00 | $35.28 | $35.28 | 1,955,711 |
2025-01-31 | $35.78 | $35.98 | $35.56 | $35.61 | $35.61 | 1,844,668 |
2025-01-30 | $35.65 | $35.94 | $35.64 | $35.79 | $35.79 | 840,915 |
2025-01-29 | $35.30 | $35.46 | $35.20 | $35.27 | $35.27 | 822,856 |
2025-01-28 | $35.45 | $35.48 | $35.20 | $35.33 | $35.33 | 578,964 |
2025-01-27 | $35.26 | $35.43 | $35.25 | $35.41 | $35.41 | 2,381,365 |
2025-01-24 | $35.23 | $35.29 | $35.12 | $35.17 | $35.17 | 559,566 |
2025-01-23 | $35.14 | $35.20 | $34.98 | $35.16 | $35.16 | 778,203 |
2025-01-22 | $35.10 | $35.10 | $34.85 | $34.90 | $34.90 | 722,932 |
2025-01-21 | $34.88 | $35.18 | $34.81 | $35.18 | $35.18 | 1,373,738 |
2025-01-17 | $34.50 | $34.72 | $34.36 | $34.38 | $34.38 | 891,506 |
2025-01-16 | $33.96 | $34.29 | $33.93 | $34.28 | $34.28 | 2,994,377 |
2025-01-15 | $33.82 | $33.93 | $33.73 | $33.90 | $33.90 | 3,100,470 |
2025-01-14 | $33.27 | $33.47 | $33.21 | $33.37 | $33.37 | 3,224,429 |
2025-01-13 | $33.07 | $33.39 | $33.06 | $33.39 | $33.39 | 5,156,952 |
2025-01-10 | $33.80 | $33.81 | $33.45 | $33.49 | $33.49 | 1,524,179 |
2025-01-08 | $33.74 | $33.97 | $33.64 | $33.97 | $33.97 | 1,130,900 |
2025-01-07 | $34.29 | $34.36 | $34.10 | $34.16 | $34.16 | 1,460,811 |
2025-01-06 | $34.09 | $34.36 | $34.07 | $34.13 | $34.13 | 1,091,259 |
2025-01-03 | $34.04 | $34.05 | $33.85 | $33.97 | $33.97 | 805,425 |
2025-01-02 | $33.95 | $34.04 | $33.75 | $33.82 | $33.82 | 1,620,289 |
2024-12-31 | $34.03 | $34.09 | $33.85 | $33.90 | $33.90 | 1,135,378 |
2024-12-30 | $33.91 | $33.96 | $33.66 | $33.85 | $33.85 | 1,235,713 |
2024-12-27 | $33.89 | $34.08 | $33.86 | $33.96 | $33.96 | 1,342,993 |
2024-12-26 | $34.06 | $34.18 | $33.98 | $34.10 | $34.10 | 1,190,683 |
2024-12-24 | $33.90 | $34.09 | $33.85 | $34.07 | $34.07 | 620,631 |
2024-12-23 | $33.73 | $33.91 | $33.57 | $33.85 | $33.85 | 1,277,233 |
2024-12-20 | $33.40 | $33.93 | $33.39 | $33.69 | $33.69 | 1,742,554 |
2024-12-19 | $33.94 | $33.94 | $33.67 | $33.67 | $33.67 | 1,208,739 |
2024-12-18 | $34.54 | $34.61 | $33.83 | $33.84 | $33.84 | 981,320 |
2024-12-17 | $34.61 | $34.72 | $34.54 | $34.61 | $34.61 | 1,497,589 |
2024-12-16 | $35.48 | $35.60 | $35.41 | $35.43 | $34.70 | 628,236 |
2024-12-13 | $35.67 | $35.67 | $35.39 | $35.51 | $34.78 | 1,477,640 |
2024-12-12 | $35.77 | $35.93 | $35.59 | $35.59 | $34.86 | 711,261 |
2024-12-11 | $35.96 | $35.98 | $35.82 | $35.97 | $35.23 | 958,279 |
2024-12-10 | $35.91 | $35.91 | $35.74 | $35.75 | $35.02 | 546,214 |
2024-12-09 | $36.21 | $36.32 | $36.02 | $36.07 | $35.33 | 1,730,434 |
2024-12-06 | $36.16 | $36.16 | $35.77 | $35.90 | $35.16 | 1,667,785 |
2024-12-05 | $36.08 | $36.20 | $36.03 | $36.13 | $35.39 | 739,829 |
2024-12-04 | $35.85 | $35.97 | $35.78 | $35.88 | $35.14 | 5,220,064 |
2024-12-03 | $35.96 | $36.00 | $35.84 | $35.88 | $35.14 | 1,695,439 |
2024-12-02 | $35.76 | $35.78 | $35.44 | $35.74 | $35.01 | 759,501 |
2024-11-29 | $35.53 | $35.80 | $35.50 | $35.80 | $35.80 | 765,888 |
2024-11-27 | $35.39 | $35.62 | $35.39 | $35.57 | $35.57 | 693,138 |
2024-11-26 | $35.34 | $35.34 | $35.07 | $35.18 | $35.18 | 1,832,003 |
2024-11-25 | $35.39 | $35.45 | $35.20 | $35.34 | $35.34 | 1,941,067 |
2024-11-22 | $35.01 | $35.18 | $35.01 | $35.17 | $35.17 | 592,194 |
2024-11-21 | $34.81 | $34.97 | $34.71 | $34.95 | $34.95 | 1,402,205 |
2024-11-20 | $34.75 | $34.77 | $34.61 | $34.75 | $34.75 | 1,270,667 |
2024-11-19 | $34.57 | $34.82 | $34.54 | $34.75 | $34.75 | 904,368 |
2024-11-18 | $34.52 | $34.89 | $34.52 | $34.85 | $34.85 | 1,431,074 |
2024-11-15 | $34.57 | $34.57 | $34.41 | $34.49 | $34.49 | 468,392 |
2024-11-14 | $34.71 | $34.77 | $34.50 | $34.56 | $34.56 | 1,943,854 |
2024-11-13 | $34.57 | $34.62 | $34.31 | $34.60 | $34.60 | 1,945,329 |
2024-11-12 | $34.86 | $34.86 | $34.49 | $34.63 | $34.63 | 1,293,814 |
2024-11-11 | $35.46 | $35.50 | $35.27 | $35.29 | $35.29 | 696,332 |
2024-11-08 | $35.44 | $35.45 | $35.20 | $35.33 | $35.33 | 515,728 |
2024-11-07 | $35.85 | $35.95 | $35.76 | $35.94 | $35.94 | 779,610 |
2024-11-06 | $35.55 | $35.67 | $35.38 | $35.65 | $35.65 | 606,268 |
2024-11-05 | $35.91 | $36.06 | $35.83 | $36.03 | $36.03 | 538,382 |
2024-11-04 | $36.05 | $36.15 | $35.78 | $35.81 | $35.81 | 437,507 |
2024-11-01 | $36.00 | $36.01 | $35.67 | $35.75 | $35.75 | 5,615,657 |
2024-10-31 | $35.58 | $35.58 | $35.19 | $35.55 | $35.55 | 695,823 |
2024-10-30 | $35.88 | $36.09 | $35.82 | $35.87 | $35.87 | 576,989 |
2024-10-29 | $36.28 | $36.38 | $36.14 | $36.18 | $36.18 | 373,509 |
2024-10-28 | $36.28 | $36.51 | $36.25 | $36.49 | $36.49 | 612,177 |
2024-10-25 | $36.46 | $36.46 | $36.10 | $36.13 | $36.13 | 444,144 |
2024-10-24 | $36.55 | $36.55 | $36.23 | $36.39 | $36.39 | 668,627 |
2024-10-23 | $36.27 | $36.33 | $36.05 | $36.22 | $36.22 | 340,798 |
2024-10-22 | $36.44 | $36.63 | $36.40 | $36.56 | $36.56 | 808,365 |
2024-10-21 | $36.88 | $36.92 | $36.58 | $36.66 | $36.66 | 397,522 |
2024-10-18 | $36.88 | $37.01 | $36.74 | $37.01 | $37.01 | 1,146,223 |
2024-10-17 | $36.85 | $37.00 | $36.84 | $36.88 | $36.88 | 737,228 |
2024-10-16 | $36.75 | $36.81 | $36.67 | $36.81 | $36.81 | 781,987 |
2024-10-15 | $36.66 | $36.71 | $36.44 | $36.51 | $36.51 | 1,988,847 |
2024-10-14 | $36.54 | $36.83 | $36.46 | $36.81 | $36.81 | 733,118 |
2024-10-11 | $36.47 | $36.70 | $36.47 | $36.55 | $36.55 | 3,407,041 |
2024-10-10 | $36.55 | $36.61 | $36.41 | $36.58 | $36.58 | 331,566 |
2024-10-09 | $36.33 | $36.67 | $36.33 | $36.62 | $36.62 | 558,969 |
2024-10-08 | $36.56 | $36.58 | $36.32 | $36.44 | $36.44 | 551,523 |
2024-10-07 | $36.87 | $36.93 | $36.68 | $36.78 | $36.78 | 341,067 |
2024-10-04 | $36.78 | $36.99 | $36.72 | $36.97 | $36.97 | 480,186 |
2024-10-03 | $36.93 | $36.96 | $36.75 | $36.83 | $36.83 | 860,730 |
2024-10-02 | $37.36 | $37.41 | $37.18 | $37.24 | $37.24 | 284,282 |
2024-10-01 | $37.44 | $37.44 | $37.17 | $37.34 | $37.34 | 806,424 |
2024-09-30 | $37.53 | $37.57 | $37.25 | $37.41 | $37.41 | 553,399 |
2024-09-27 | $37.73 | $37.88 | $37.60 | $37.67 | $37.67 | 1,143,133 |
2024-09-26 | $37.56 | $37.72 | $37.50 | $37.66 | $37.66 | 1,171,869 |
2024-09-25 | $37.59 | $37.59 | $37.29 | $37.31 | $37.31 | 561,134 |
2024-09-24 | $37.58 | $37.64 | $37.48 | $37.53 | $37.53 | 1,405,760 |
2024-09-23 | $37.24 | $37.43 | $37.20 | $37.38 | $37.38 | 517,893 |
2024-09-20 | $37.15 | $37.16 | $36.98 | $37.04 | $37.04 | 292,888 |
2024-09-19 | $37.43 | $37.51 | $37.19 | $37.49 | $37.49 | 341,499 |
2024-09-18 | $37.11 | $37.32 | $36.88 | $36.99 | $36.99 | 668,489 |
2024-09-17 | $37.23 | $37.26 | $36.92 | $37.03 | $37.03 | 366,386 |
2024-09-16 | $37.08 | $37.31 | $37.03 | $37.30 | $37.30 | 492,760 |
2024-09-13 | $36.84 | $36.99 | $36.83 | $36.90 | $36.90 | 339,829 |
2024-09-12 | $36.53 | $36.79 | $36.41 | $36.79 | $36.79 | 2,646,095 |
2024-09-11 | $36.51 | $36.63 | $36.08 | $36.63 | $36.63 | 1,318,229 |
2024-09-10 | $36.57 | $36.57 | $36.28 | $36.51 | $36.51 | 674,011 |
2024-09-09 | $36.65 | $36.94 | $36.64 | $36.73 | $36.73 | 758,770 |
2024-09-06 | $36.93 | $37.01 | $36.41 | $36.49 | $36.49 | 798,894 |
2024-09-05 | $37.01 | $37.02 | $36.74 | $36.88 | $36.88 | 526,344 |
2024-09-04 | $36.81 | $37.04 | $36.80 | $36.88 | $36.88 | 657,321 |
2024-09-03 | $37.15 | $37.15 | $36.71 | $36.81 | $36.81 | 1,776,857 |
2024-08-30 | $37.46 | $37.54 | $37.27 | $37.53 | $37.53 | 866,532 |
2024-08-29 | $37.47 | $37.68 | $37.37 | $37.57 | $37.57 | 701,064 |
2024-08-28 | $37.36 | $37.49 | $37.24 | $37.38 | $37.38 | 1,485,457 |
2024-08-27 | $37.51 | $37.64 | $37.47 | $37.61 | $37.61 | 950,896 |
2024-08-26 | $37.41 | $37.52 | $37.36 | $37.38 | $37.38 | 917,311 |
2024-08-23 | $37.04 | $37.42 | $36.95 | $37.40 | $37.40 | 646,265 |
2024-08-22 | $36.95 | $36.97 | $36.75 | $36.78 | $36.78 | 351,253 |
2024-08-21 | $36.72 | $36.86 | $36.63 | $36.85 | $36.85 | 503,181 |
2024-08-20 | $36.64 | $36.69 | $36.44 | $36.48 | $36.48 | 733,685 |
2024-08-19 | $36.69 | $36.96 | $36.67 | $36.79 | $36.79 | 506,483 |
2024-08-16 | $36.40 | $36.51 | $36.37 | $36.49 | $36.49 | 723,498 |
2024-08-15 | $36.43 | $36.52 | $36.31 | $36.45 | $36.45 | 1,036,726 |
2024-08-14 | $35.97 | $36.11 | $35.96 | $36.11 | $36.11 | 1,149,205 |
2024-08-13 | $35.66 | $35.98 | $35.61 | $35.97 | $35.97 | 2,268,458 |
2024-08-12 | $35.49 | $35.60 | $35.41 | $35.51 | $35.51 | 1,104,051 |
2024-08-09 | $35.17 | $35.45 | $35.11 | $35.40 | $35.40 | 535,418 |
2024-08-08 | $34.88 | $35.27 | $34.18 | $35.19 | $35.19 | 816,682 |
2024-08-07 | $35.01 | $35.10 | $34.68 | $34.72 | $34.72 | 1,330,534 |
2024-08-06 | $34.13 | $34.74 | $34.11 | $34.59 | $34.59 | 2,411,667 |
2024-08-05 | $34.24 | $34.77 | $34.17 | $34.48 | $34.48 | 3,598,721 |
2024-08-02 | $35.46 | $35.58 | $35.22 | $35.47 | $35.47 | 1,033,032 |
2024-08-01 | $36.19 | $36.27 | $35.47 | $35.66 | $35.66 | 1,426,794 |
2024-07-31 | $36.18 | $36.42 | $36.09 | $36.26 | $36.26 | 884,222 |
2024-07-30 | $35.83 | $35.89 | $35.68 | $35.87 | $35.87 | 823,050 |
2024-07-29 | $36.09 | $36.09 | $35.87 | $35.89 | $35.89 | 635,727 |
2024-07-26 | $35.81 | $36.12 | $35.81 | $36.02 | $36.02 | 1,418,211 |
2024-07-25 | $35.36 | $35.75 | $35.31 | $35.51 | $35.51 | 1,156,116 |
2024-07-24 | $35.52 | $35.61 | $35.32 | $35.32 | $35.32 | 1,823,107 |
2024-07-23 | $35.52 | $35.57 | $35.46 | $35.48 | $35.48 | 1,112,559 |
2024-07-22 | $35.80 | $35.87 | $35.64 | $35.77 | $35.77 | 805,226 |
2024-07-19 | $35.54 | $35.59 | $35.43 | $35.51 | $35.51 | 901,675 |
2024-07-18 | $36.07 | $36.13 | $35.58 | $35.61 | $35.61 | 2,692,215 |
2024-07-17 | $35.85 | $36.00 | $35.83 | $35.95 | $35.95 | 768,696 |
2024-07-16 | $35.50 | $35.83 | $35.47 | $35.82 | $35.82 | 1,229,636 |
2024-07-15 | $35.88 | $35.91 | $35.66 | $35.72 | $35.72 | 813,534 |
2024-07-12 | $36.00 | $36.18 | $36.00 | $36.03 | $36.03 | 445,138 |
2024-07-11 | $35.67 | $35.82 | $35.67 | $35.78 | $35.78 | 849,366 |
2024-07-10 | $35.36 | $35.56 | $35.31 | $35.53 | $35.53 | 692,094 |
2024-07-09 | $35.20 | $35.25 | $35.03 | $35.16 | $35.16 | 999,898 |
2024-07-08 | $35.60 | $35.63 | $35.38 | $35.39 | $35.39 | 456,462 |
2024-07-05 | $35.61 | $35.61 | $35.30 | $35.47 | $35.47 | 2,494,526 |
2024-07-03 | $35.05 | $35.27 | $35.04 | $35.22 | $35.22 | 674,945 |
2024-07-02 | $34.73 | $34.88 | $34.65 | $34.87 | $34.87 | 699,351 |
2024-07-01 | $34.99 | $35.20 | $34.77 | $34.82 | $34.82 | 641,025 |
2024-06-28 | $34.91 | $34.98 | $34.72 | $34.88 | $34.88 | 858,231 |
2024-06-27 | $35.05 | $35.08 | $34.83 | $34.92 | $34.92 | 634,889 |
2024-06-26 | $35.01 | $35.09 | $34.95 | $35.04 | $35.04 | 616,894 |
2024-06-25 | $35.30 | $35.35 | $35.15 | $35.26 | $35.26 | 721,213 |
2024-06-24 | $35.37 | $35.56 | $35.35 | $35.46 | $35.46 | 1,305,473 |
2024-06-21 | $35.05 | $35.18 | $34.99 | $35.11 | $35.11 | 1,057,593 |
2024-06-20 | $35.21 | $35.39 | $35.15 | $35.35 | $35.35 | 1,173,347 |
2024-06-18 | $34.97 | $35.09 | $34.97 | $35.06 | $35.06 | 963,290 |
2024-06-17 | $34.76 | $34.98 | $34.65 | $34.98 | $34.98 | 505,336 |
2024-06-14 | $34.75 | $34.93 | $34.65 | $34.91 | $34.91 | 1,501,153 |
2024-06-13 | $35.18 | $35.19 | $34.96 | $35.09 | $35.09 | 1,700,350 |
2024-06-12 | $35.57 | $35.60 | $35.26 | $35.38 | $35.38 | 1,173,501 |
2024-06-11 | $34.93 | $34.97 | $34.75 | $34.88 | $34.88 | 1,075,599 |
2024-06-10 | $35.82 | $36.08 | $35.76 | $36.02 | $35.33 | 569,708 |
2024-06-07 | $36.08 | $36.18 | $35.90 | $35.93 | $35.93 | 682,482 |
2024-06-06 | $36.25 | $36.41 | $36.23 | $36.40 | $36.40 | 446,216 |
2024-06-05 | $36.24 | $36.26 | $36.06 | $36.23 | $36.23 | 1,068,352 |
2024-06-04 | $36.06 | $36.17 | $36.00 | $36.13 | $36.13 | 881,200 |
2024-06-03 | $36.23 | $36.37 | $36.07 | $36.22 | $36.22 | 1,365,498 |
2024-05-31 | $36.12 | $36.34 | $36.06 | $36.32 | $36.32 | 1,043,659 |
2024-05-30 | $35.82 | $36.02 | $35.81 | $35.94 | $35.94 | 461,023 |
2024-05-29 | $35.79 | $35.83 | $35.62 | $35.64 | $35.64 | 767,661 |
2024-05-28 | $36.36 | $36.37 | $36.03 | $36.11 | $36.11 | 660,730 |
2024-05-24 | $36.25 | $36.43 | $36.25 | $36.34 | $36.34 | 592,292 |
2024-05-23 | $36.58 | $36.60 | $36.01 | $36.10 | $36.10 | 1,255,484 |
2024-05-22 | $36.53 | $36.59 | $36.34 | $36.47 | $36.47 | 1,144,860 |
2024-05-21 | $36.64 | $36.77 | $36.63 | $36.75 | $36.75 | 311,777 |
2024-05-20 | $36.72 | $36.77 | $36.60 | $36.62 | $36.62 | 359,324 |
2024-05-17 | $36.57 | $36.76 | $36.55 | $36.74 | $36.74 | 653,611 |
2024-05-16 | $36.73 | $36.75 | $36.60 | $36.66 | $36.66 | 914,547 |
2024-05-15 | $36.53 | $36.69 | $36.46 | $36.69 | $36.69 | 856,717 |
2024-05-14 | $36.34 | $36.43 | $36.26 | $36.42 | $36.42 | 782,156 |
2024-05-13 | $36.19 | $36.27 | $36.12 | $36.17 | $36.17 | 1,098,811 |
2024-05-10 | $36.24 | $36.25 | $36.13 | $36.15 | $36.15 | 537,142 |
2024-05-09 | $35.76 | $36.07 | $35.76 | $36.06 | $36.06 | 605,612 |
2024-05-08 | $35.57 | $35.76 | $35.54 | $35.76 | $35.76 | 552,008 |
2024-05-07 | $35.74 | $35.79 | $35.61 | $35.67 | $35.67 | 1,819,128 |
2024-05-06 | $35.48 | $35.58 | $35.42 | $35.56 | $35.56 | 1,714,413 |
2024-05-03 | $35.34 | $35.44 | $35.13 | $35.34 | $35.34 | 2,171,612 |
2024-05-02 | $34.92 | $35.12 | $34.76 | $35.05 | $35.05 | 1,378,184 |
2024-05-01 | $34.68 | $34.91 | $34.56 | $34.59 | $34.59 | 1,737,919 |
2024-04-30 | $34.93 | $35.04 | $34.70 | $34.70 | $34.70 | 949,020 |
2024-04-29 | $34.91 | $35.03 | $34.87 | $34.98 | $34.98 | 877,898 |
2024-04-26 | $34.69 | $34.86 | $34.62 | $34.83 | $34.83 | 1,661,570 |
2024-04-25 | $34.28 | $34.62 | $34.25 | $34.56 | $34.56 | 2,992,589 |
2024-04-24 | $34.36 | $34.36 | $34.09 | $34.23 | $34.23 | 1,954,814 |
2024-04-23 | $33.98 | $34.36 | $33.94 | $34.27 | $34.27 | 2,008,795 |
2024-04-22 | $33.72 | $34.04 | $33.65 | $33.92 | $33.92 | 867,783 |
2024-04-19 | $33.30 | $33.53 | $33.30 | $33.49 | $33.49 | 855,791 |
2024-04-18 | $33.38 | $33.53 | $33.29 | $33.33 | $33.33 | 1,060,794 |
2024-04-17 | $33.55 | $33.61 | $33.28 | $33.41 | $33.41 | 4,522,054 |
2024-04-16 | $33.34 | $33.37 | $33.12 | $33.21 | $33.21 | 1,496,929 |
2024-04-15 | $34.07 | $34.11 | $33.54 | $33.62 | $33.62 | 1,792,329 |
2024-04-12 | $34.07 | $34.23 | $33.68 | $33.72 | $33.72 | 1,236,064 |
2024-04-11 | $34.17 | $34.17 | $33.73 | $34.09 | $34.09 | 3,050,548 |
2024-04-10 | $34.04 | $34.17 | $33.91 | $34.09 | $34.09 | 1,528,936 |
2024-04-09 | $34.43 | $34.50 | $34.20 | $34.34 | $34.34 | 4,143,745 |
2024-04-08 | $34.29 | $34.33 | $34.16 | $34.28 | $34.28 | 3,135,156 |
2024-04-05 | $33.94 | $34.18 | $33.87 | $34.16 | $34.16 | 2,838,237 |
2024-04-04 | $34.51 | $34.53 | $33.96 | $34.03 | $34.03 | 3,748,575 |
2024-04-03 | $33.86 | $34.22 | $33.85 | $34.18 | $34.18 | 2,624,424 |
2024-04-02 | $33.89 | $34.03 | $33.84 | $34.02 | $34.02 | 6,116,892 |
2024-04-01 | $34.25 | $34.32 | $34.02 | $34.10 | $34.10 | 3,099,418 |
2024-03-28 | $34.11 | $34.25 | $34.11 | $34.21 | $34.21 | 6,920,922 |
2024-03-27 | $33.86 | $34.09 | $33.83 | $34.09 | $34.09 | 1,676,340 |
2024-03-26 | $34.02 | $34.03 | $33.89 | $33.91 | $33.91 | 1,883,571 |
2024-03-25 | $33.92 | $34.06 | $33.88 | $33.88 | $33.88 | 1,110,161 |
2024-03-22 | $33.96 | $34.00 | $33.88 | $33.90 | $33.90 | 2,656,350 |
2024-03-21 | $33.93 | $34.04 | $33.87 | $33.88 | $33.88 | 2,350,610 |
2024-03-20 | $33.31 | $33.73 | $33.31 | $33.73 | $33.73 | 2,208,800 |
2024-03-19 | $33.27 | $33.44 | $33.24 | $33.38 | $33.38 | 2,456,782 |
2024-03-18 | $33.44 | $33.46 | $33.29 | $33.33 | $33.33 | 2,006,276 |
2024-03-15 | $33.48 | $33.52 | $33.32 | $33.42 | $33.42 | 2,615,969 |
2024-03-14 | $33.71 | $33.73 | $33.37 | $33.50 | $33.50 | 2,515,915 |
2024-03-13 | $33.70 | $33.81 | $33.70 | $33.76 | $33.76 | 1,497,989 |
2024-03-12 | $33.57 | $33.66 | $33.47 | $33.64 | $33.64 | 1,945,995 |
2024-03-11 | $33.23 | $33.41 | $33.13 | $33.39 | $33.39 | 1,934,215 |
2024-03-08 | $33.43 | $33.51 | $33.29 | $33.33 | $33.33 | 2,823,347 |
2024-03-07 | $33.32 | $33.46 | $33.29 | $33.41 | $33.41 | 1,378,291 |
2024-03-06 | $33.07 | $33.16 | $33.00 | $33.06 | $33.06 | 1,343,417 |
2024-03-05 | $32.80 | $32.95 | $32.74 | $32.81 | $32.81 | 1,296,542 |
2024-03-04 | $32.71 | $32.86 | $32.71 | $32.82 | $32.82 | 1,119,963 |
2024-03-01 | $32.75 | $32.92 | $32.58 | $32.92 | $32.92 | 1,567,936 |
2024-02-29 | $32.87 | $32.89 | $32.57 | $32.75 | $32.75 | 2,142,136 |
2024-02-28 | $32.61 | $32.65 | $32.51 | $32.58 | $32.58 | 1,101,109 |
2024-02-27 | $32.85 | $32.95 | $32.84 | $32.93 | $32.93 | 865,309 |
2024-02-26 | $32.99 | $33.00 | $32.84 | $32.91 | $32.91 | 1,081,136 |
2024-02-23 | $32.92 | $33.04 | $32.89 | $33.01 | $33.01 | 1,301,078 |
2024-02-22 | $32.74 | $32.91 | $32.68 | $32.89 | $32.89 | 4,189,232 |
2024-02-21 | $32.59 | $32.66 | $32.51 | $32.65 | $32.65 | 2,208,492 |
2024-02-20 | $32.93 | $32.96 | $32.80 | $32.86 | $32.86 | 1,827,116 |
2024-02-16 | $32.61 | $32.80 | $32.54 | $32.68 | $32.68 | 2,465,846 |
2024-02-15 | $32.07 | $32.38 | $32.07 | $32.37 | $32.37 | 1,427,081 |
2024-02-14 | $31.96 | $32.03 | $31.87 | $32.03 | $32.03 | 1,521,721 |
2024-02-13 | $31.87 | $31.91 | $31.58 | $31.68 | $31.68 | 2,211,371 |
2024-02-12 | $32.10 | $32.23 | $32.08 | $32.20 | $32.20 | 1,864,844 |
2024-02-09 | $32.21 | $32.26 | $32.09 | $32.25 | $32.25 | 3,668,124 |
2024-02-08 | $32.28 | $32.34 | $32.18 | $32.32 | $32.32 | 3,087,581 |
2024-02-07 | $32.51 | $32.56 | $32.38 | $32.45 | $32.45 | 4,344,965 |
2024-02-06 | $32.39 | $32.66 | $32.39 | $32.65 | $32.65 | 2,541,049 |
2024-02-05 | $32.23 | $32.25 | $32.04 | $32.18 | $32.18 | 2,209,879 |
2024-02-02 | $32.51 | $32.53 | $32.33 | $32.46 | $32.46 | 1,565,745 |
2024-02-01 | $32.55 | $32.80 | $32.47 | $32.78 | $32.78 | 2,707,587 |
2024-01-31 | $32.85 | $32.91 | $32.37 | $32.43 | $32.43 | 1,748,269 |
2024-01-30 | $32.69 | $32.79 | $32.58 | $32.77 | $32.77 | 1,768,117 |
2024-01-29 | $32.57 | $32.72 | $32.49 | $32.70 | $32.70 | 1,158,085 |
2024-01-26 | $32.69 | $32.76 | $32.57 | $32.64 | $32.64 | 1,520,169 |
2024-01-25 | $32.21 | $32.27 | $32.06 | $32.27 | $32.27 | 1,589,618 |
2024-01-24 | $32.29 | $32.34 | $32.09 | $32.10 | $32.10 | 2,102,311 |
2024-01-23 | $31.91 | $32.01 | $31.84 | $32.00 | $32.00 | 1,633,696 |
2024-01-22 | $32.00 | $32.10 | $31.93 | $32.01 | $32.01 | 1,673,843 |
2024-01-19 | $31.84 | $31.97 | $31.73 | $31.96 | $31.96 | 1,650,336 |
2024-01-18 | $31.81 | $31.95 | $31.69 | $31.95 | $31.95 | 1,597,535 |
2024-01-17 | $31.61 | $31.79 | $31.51 | $31.76 | $31.76 | 2,066,927 |
2024-01-16 | $32.26 | $32.29 | $32.00 | $32.05 | $32.05 | 1,678,399 |
2024-01-12 | $32.91 | $32.96 | $32.68 | $32.76 | $32.76 | 1,053,443 |
2024-01-11 | $32.86 | $32.87 | $32.41 | $32.65 | $32.65 | 1,464,829 |
2024-01-10 | $32.79 | $32.86 | $32.75 | $32.82 | $32.82 | 1,000,816 |
2024-01-09 | $32.91 | $32.94 | $32.77 | $32.80 | $32.80 | 1,251,985 |
2024-01-08 | $32.88 | $33.13 | $32.81 | $33.12 | $33.12 | 1,012,707 |
2024-01-05 | $32.75 | $33.08 | $32.74 | $32.82 | $32.82 | 2,192,690 |
2024-01-04 | $32.82 | $33.02 | $32.81 | $32.84 | $32.84 | 1,264,931 |
2024-01-03 | $32.56 | $32.83 | $32.53 | $32.74 | $32.74 | 1,227,183 |
2024-01-02 | $32.70 | $32.90 | $32.66 | $32.74 | $32.74 | 1,978,817 |
2023-12-29 | $33.05 | $33.13 | $32.94 | $33.05 | $33.05 | 1,717,921 |
2023-12-28 | $33.10 | $33.21 | $33.03 | $33.05 | $33.05 | 1,086,622 |
2023-12-27 | $33.12 | $33.25 | $33.09 | $33.22 | $33.22 | 779,611 |
2023-12-26 | $32.96 | $33.14 | $32.91 | $33.09 | $33.09 | 1,328,882 |
2023-12-22 | $33.04 | $33.08 | $32.83 | $32.92 | $32.92 | 1,361,691 |
2023-12-21 | $32.71 | $32.82 | $32.61 | $32.81 | $32.81 | 1,465,627 |
2023-12-20 | $32.76 | $32.87 | $32.44 | $32.45 | $32.45 | 2,305,278 |
2023-12-19 | $33.28 | $33.47 | $33.28 | $33.44 | $32.69 | 2,430,579 |
2023-12-18 | $33.14 | $33.16 | $33.00 | $33.08 | $32.34 | 910,762 |
2023-12-15 | $33.07 | $33.13 | $32.86 | $32.87 | $32.13 | 1,968,785 |
2023-12-14 | $33.41 | $33.65 | $33.31 | $33.52 | $32.77 | 2,885,312 |
2023-12-13 | $32.63 | $32.99 | $32.42 | $32.98 | $32.24 | 1,313,394 |
2023-12-12 | $32.56 | $32.61 | $32.42 | $32.60 | $31.87 | 837,631 |
2023-12-11 | $32.48 | $32.60 | $32.47 | $32.56 | $31.83 | 771,887 |
2023-12-08 | $32.43 | $32.66 | $32.43 | $32.58 | $31.85 | 944,451 |
2023-12-07 | $32.44 | $32.53 | $32.30 | $32.50 | $31.77 | 980,750 |
2023-12-06 | $32.59 | $32.64 | $32.30 | $32.32 | $31.59 | 762,289 |
2023-12-05 | $32.43 | $32.51 | $32.36 | $32.36 | $31.63 | 1,844,558 |
2023-12-04 | $32.54 | $32.72 | $32.51 | $32.61 | $31.88 | 1,593,457 |
2023-12-01 | $32.48 | $32.92 | $32.48 | $32.88 | $32.88 | 1,813,424 |
2023-11-30 | $32.44 | $32.48 | $32.34 | $32.39 | $32.39 | 1,656,535 |
2023-11-29 | $32.43 | $32.49 | $32.29 | $32.37 | $32.37 | 1,576,357 |
2023-11-28 | $32.36 | $32.55 | $32.31 | $32.44 | $32.44 | 996,993 |
2023-11-27 | $32.40 | $32.42 | $32.29 | $32.36 | $32.36 | 863,095 |
2023-11-24 | $32.28 | $32.49 | $32.28 | $32.49 | $32.49 | 1,357,387 |
2023-11-22 | $31.99 | $32.09 | $31.88 | $32.08 | $32.08 | 1,900,128 |
2023-11-21 | $32.16 | $32.24 | $32.14 | $32.20 | $32.20 | 1,160,893 |
2023-11-20 | $31.98 | $32.19 | $31.97 | $32.14 | $32.14 | 2,346,035 |
2023-11-17 | $31.95 | $32.12 | $31.87 | $32.10 | $32.10 | 1,901,223 |
2023-11-16 | $31.63 | $31.76 | $31.55 | $31.62 | $31.62 | 2,005,795 |
2023-11-15 | $31.94 | $31.97 | $31.78 | $31.80 | $31.80 | 1,568,748 |
2023-11-14 | $31.70 | $31.87 | $31.70 | $31.82 | $31.82 | 1,520,065 |
2023-11-13 | $31.07 | $31.30 | $31.00 | $31.27 | $31.27 | 1,657,045 |
2023-11-10 | $30.88 | $31.07 | $30.60 | $31.04 | $31.04 | 1,909,068 |
2023-11-09 | $31.37 | $31.46 | $31.10 | $31.12 | $31.12 | 1,533,123 |
2023-11-08 | $31.15 | $31.26 | $31.03 | $31.08 | $31.08 | 1,759,827 |
2023-11-07 | $31.26 | $31.27 | $31.09 | $31.14 | $31.14 | 1,499,235 |
2023-11-06 | $31.55 | $31.59 | $31.37 | $31.38 | $31.38 | 1,175,352 |
2023-11-03 | $31.36 | $31.46 | $31.23 | $31.33 | $31.33 | 1,758,135 |
2023-11-02 | $31.09 | $31.22 | $31.02 | $31.21 | $31.21 | 2,615,252 |
2023-11-01 | $30.55 | $30.70 | $30.40 | $30.64 | $30.64 | 1,456,954 |
2023-10-31 | $30.48 | $30.58 | $30.34 | $30.50 | $30.50 | 2,336,084 |
2023-10-30 | $30.58 | $30.65 | $30.41 | $30.59 | $30.59 | 3,822,073 |
2023-10-27 | $30.59 | $30.62 | $30.14 | $30.21 | $30.21 | 1,237,127 |
2023-10-26 | $30.68 | $30.74 | $30.44 | $30.53 | $30.53 | 1,546,205 |
2023-10-25 | $30.80 | $30.97 | $30.67 | $30.74 | $30.74 | 2,180,047 |
2023-10-24 | $30.76 | $30.92 | $30.72 | $30.84 | $30.84 | 1,148,765 |
2023-10-23 | $30.74 | $30.99 | $30.62 | $30.83 | $30.83 | 1,527,552 |
2023-10-20 | $30.93 | $31.01 | $30.79 | $30.81 | $30.81 | 2,040,444 |
2023-10-19 | $31.26 | $31.45 | $31.10 | $31.17 | $31.17 | 1,793,800 |
2023-10-18 | $31.79 | $31.84 | $31.48 | $31.51 | $31.51 | 2,888,533 |
2023-10-17 | $31.85 | $32.25 | $31.85 | $32.09 | $32.09 | 2,435,918 |
2023-10-16 | $31.76 | $32.02 | $31.70 | $32.00 | $32.00 | 1,724,454 |
2023-10-13 | $31.83 | $31.92 | $31.57 | $31.67 | $31.67 | 1,547,061 |
2023-10-12 | $32.17 | $32.18 | $31.73 | $31.86 | $31.86 | 1,605,312 |
2023-10-11 | $32.21 | $32.25 | $31.96 | $32.17 | $32.17 | 1,713,732 |
2023-10-10 | $31.91 | $32.11 | $31.85 | $32.00 | $32.00 | 1,631,453 |
2023-10-09 | $31.29 | $31.55 | $31.26 | $31.52 | $31.52 | 1,055,147 |
2023-10-06 | $31.11 | $31.56 | $30.87 | $31.48 | $31.48 | 2,241,158 |
2023-10-05 | $30.93 | $31.13 | $30.92 | $31.10 | $31.10 | 1,996,275 |
2023-10-04 | $30.97 | $30.98 | $30.57 | $30.86 | $30.86 | 1,775,102 |
2023-10-03 | $31.01 | $31.07 | $30.77 | $30.87 | $30.87 | 1,890,533 |
2023-10-02 | $31.39 | $31.44 | $30.98 | $31.04 | $31.04 | 3,053,136 |
2023-09-29 | $32.03 | $32.03 | $31.57 | $31.64 | $31.64 | 2,921,373 |
2023-09-28 | $31.56 | $31.84 | $31.49 | $31.73 | $31.73 | 1,818,783 |
2023-09-27 | $31.64 | $31.65 | $31.27 | $31.50 | $31.50 | 2,305,536 |
2023-09-26 | $31.77 | $31.88 | $31.54 | $31.55 | $31.55 | 2,252,518 |
2023-09-25 | $31.67 | $31.89 | $31.60 | $31.85 | $31.85 | 2,399,454 |
2023-09-22 | $32.23 | $32.32 | $31.97 | $32.01 | $32.01 | 1,690,078 |
2023-09-21 | $32.36 | $32.39 | $32.04 | $32.05 | $32.05 | 2,501,578 |
2023-09-20 | $32.62 | $32.76 | $32.39 | $32.41 | $32.41 | 1,517,514 |
2023-09-19 | $32.38 | $32.45 | $32.27 | $32.37 | $32.37 | 1,634,732 |
2023-09-18 | $32.41 | $32.41 | $32.24 | $32.33 | $32.33 | 2,071,526 |
2023-09-15 | $32.66 | $32.78 | $32.49 | $32.49 | $32.49 | 1,352,706 |
2023-09-14 | $32.25 | $32.58 | $32.25 | $32.57 | $32.57 | 1,908,619 |
2023-09-13 | $32.05 | $32.14 | $31.95 | $32.01 | $32.01 | 1,583,845 |
2023-09-12 | $31.95 | $32.14 | $31.95 | $32.01 | $32.01 | 1,698,924 |
2023-09-11 | $31.94 | $32.06 | $31.87 | $32.00 | $32.00 | 936,705 |
2023-09-08 | $31.67 | $31.82 | $31.64 | $31.75 | $31.75 | 1,346,742 |
2023-09-07 | $31.59 | $31.67 | $31.49 | $31.58 | $31.58 | 2,077,825 |
2023-09-06 | $31.66 | $31.73 | $31.49 | $31.58 | $31.58 | 2,892,497 |
2023-09-05 | $31.98 | $32.00 | $31.71 | $31.73 | $31.73 | 1,113,577 |
2023-09-01 | $32.28 | $32.31 | $31.94 | $32.06 | $32.06 | 1,080,336 |
2023-08-31 | $32.27 | $32.27 | $31.92 | $32.00 | $32.00 | 1,552,224 |
2023-08-30 | $32.34 | $32.43 | $32.24 | $32.28 | $32.28 | 1,443,653 |
2023-08-29 | $31.80 | $32.16 | $31.78 | $32.16 | $32.16 | 2,192,835 |
2023-08-28 | $31.64 | $31.86 | $31.64 | $31.82 | $31.82 | 1,758,184 |
2023-08-25 | $31.57 | $31.61 | $31.25 | $31.48 | $31.48 | 2,292,667 |
2023-08-24 | $31.47 | $31.64 | $31.31 | $31.31 | $31.31 | 1,653,582 |
2023-08-23 | $31.43 | $31.65 | $31.41 | $31.59 | $31.59 | 2,907,885 |
2023-08-22 | $31.56 | $31.60 | $31.39 | $31.42 | $31.42 | 5,324,014 |
2023-08-21 | $31.51 | $31.58 | $31.39 | $31.55 | $31.55 | 1,853,155 |
2023-08-18 | $31.25 | $31.52 | $31.25 | $31.47 | $31.47 | 2,901,466 |
2023-08-17 | $31.84 | $31.89 | $31.52 | $31.57 | $31.57 | 2,217,378 |
2023-08-16 | $31.71 | $31.89 | $31.67 | $31.68 | $31.68 | 2,848,701 |
2023-08-15 | $32.09 | $32.09 | $31.80 | $31.87 | $31.87 | 2,384,650 |
2023-08-14 | $32.13 | $32.39 | $32.03 | $32.38 | $32.38 | 3,484,781 |
2023-08-11 | $32.36 | $32.58 | $32.33 | $32.50 | $32.50 | 2,752,913 |
2023-08-10 | $32.91 | $33.05 | $32.63 | $32.65 | $32.65 | 1,780,278 |
2023-08-09 | $32.59 | $32.75 | $32.58 | $32.65 | $32.65 | 2,717,627 |
2023-08-08 | $32.29 | $32.53 | $32.18 | $32.52 | $32.52 | 3,571,889 |
2023-08-07 | $32.53 | $32.66 | $32.40 | $32.66 | $32.66 | 2,553,841 |
2023-08-04 | $32.36 | $32.68 | $32.30 | $32.35 | $32.35 | 3,367,219 |
2023-08-03 | $32.07 | $32.40 | $32.07 | $32.37 | $32.37 | 4,075,437 |
2023-08-02 | $32.51 | $32.55 | $32.25 | $32.38 | $32.38 | 3,596,823 |
2023-08-01 | $33.07 | $33.18 | $32.91 | $33.01 | $33.01 | 2,600,060 |
2023-07-31 | $33.35 | $33.49 | $33.29 | $33.30 | $33.30 | 2,596,574 |
2023-07-28 | $33.34 | $33.45 | $33.23 | $33.28 | $33.28 | 1,960,151 |
2023-07-27 | $33.45 | $33.45 | $32.99 | $33.04 | $33.04 | 2,822,070 |
2023-07-26 | $33.27 | $33.65 | $33.27 | $33.58 | $33.58 | 3,094,945 |
2023-07-25 | $33.26 | $33.45 | $33.26 | $33.44 | $33.44 | 1,386,002 |
2023-07-24 | $33.10 | $33.29 | $33.07 | $33.23 | $33.23 | 1,326,227 |
2023-07-21 | $33.24 | $33.29 | $33.14 | $33.28 | $33.28 | 2,640,765 |
2023-07-20 | $33.17 | $33.28 | $33.10 | $33.21 | $33.21 | 4,052,405 |
2023-07-19 | $32.98 | $33.11 | $32.94 | $33.10 | $33.10 | 4,759,698 |
2023-07-18 | $32.66 | $32.88 | $32.65 | $32.80 | $32.80 | 1,764,487 |
2023-07-17 | $32.66 | $32.73 | $32.59 | $32.68 | $32.68 | 1,147,165 |
2023-07-14 | $33.04 | $33.04 | $32.71 | $32.73 | $32.73 | 1,708,017 |
2023-07-13 | $32.84 | $32.98 | $32.81 | $32.94 | $32.94 | 1,829,169 |
2023-07-12 | $32.37 | $32.49 | $32.32 | $32.44 | $32.44 | 2,631,245 |
2023-07-11 | $31.57 | $31.78 | $31.55 | $31.76 | $31.76 | 2,403,014 |
2023-07-10 | $31.33 | $31.53 | $31.33 | $31.48 | $31.48 | 1,168,969 |
2023-07-07 | $31.22 | $31.56 | $31.22 | $31.44 | $31.44 | 2,297,699 |
2023-07-06 | $31.44 | $31.46 | $31.11 | $31.31 | $31.31 | 2,756,505 |
2023-07-05 | $32.03 | $32.06 | $31.83 | $31.85 | $31.85 | 2,790,256 |
2023-07-03 | $32.26 | $32.27 | $32.17 | $32.21 | $32.21 | 862,519 |
2023-06-30 | $32.29 | $32.41 | $32.27 | $32.35 | $32.35 | 1,672,363 |
2023-06-29 | $31.71 | $31.90 | $31.70 | $31.90 | $31.90 | 1,448,749 |
2023-06-28 | $32.01 | $32.02 | $31.88 | $31.97 | $31.97 | 1,590,626 |
2023-06-27 | $32.05 | $32.23 | $31.97 | $32.18 | $32.18 | 1,459,085 |
2023-06-26 | $31.95 | $32.07 | $31.94 | $32.00 | $32.00 | 1,078,845 |
2023-06-23 | $31.95 | $32.11 | $31.91 | $31.99 | $31.99 | 1,071,268 |
2023-06-22 | $32.24 | $32.32 | $32.18 | $32.30 | $32.30 | 1,717,852 |
2023-06-21 | $32.35 | $32.58 | $32.29 | $32.49 | $32.49 | 1,820,480 |
2023-06-20 | $32.65 | $32.65 | $32.46 | $32.54 | $32.54 | 1,684,634 |
2023-06-16 | $33.10 | $33.15 | $32.93 | $32.97 | $32.97 | 1,877,873 |
2023-06-15 | $32.61 | $32.98 | $32.58 | $32.95 | $32.95 | 1,579,001 |
2023-06-14 | $32.60 | $32.67 | $32.31 | $32.45 | $32.45 | 3,710,199 |
2023-06-13 | $32.24 | $32.37 | $32.22 | $32.33 | $32.33 | 3,876,634 |
2023-06-12 | $32.08 | $32.11 | $31.90 | $32.01 | $32.01 | 1,419,449 |
2023-06-09 | $32.09 | $32.20 | $32.05 | $32.16 | $32.16 | 1,449,433 |
2023-06-08 | $32.11 | $32.30 | $32.06 | $32.29 | $32.29 | 1,386,427 |
2023-06-07 | $32.15 | $32.21 | $31.96 | $32.04 | $32.04 | 1,857,659 |
2023-06-06 | $32.43 | $32.67 | $32.42 | $32.66 | $32.04 | 2,596,240 |
2023-06-05 | $32.54 | $32.58 | $32.40 | $32.43 | $31.81 | 2,624,395 |
2023-06-02 | $32.64 | $32.69 | $32.53 | $32.63 | $32.01 | 1,930,526 |
2023-06-01 | $32.00 | $32.35 | $31.98 | $32.31 | $31.69 | 5,204,083 |
2023-05-31 | $31.90 | $31.93 | $31.68 | $31.90 | $31.29 | 5,911,759 |
2023-05-30 | $32.36 | $32.39 | $32.02 | $32.14 | $31.53 | 3,814,607 |
2023-05-26 | $32.35 | $32.48 | $32.34 | $32.44 | $31.82 | 4,712,843 |
2023-05-25 | $32.24 | $32.25 | $32.04 | $32.17 | $31.56 | 2,937,387 |
2023-05-24 | $32.56 | $32.56 | $32.32 | $32.42 | $31.80 | 3,861,416 |
2023-05-23 | $33.21 | $33.23 | $32.98 | $32.99 | $32.36 | 3,405,914 |
2023-05-22 | $33.20 | $33.32 | $33.16 | $33.23 | $32.60 | 1,509,127 |
2023-05-19 | $33.26 | $33.39 | $33.19 | $33.32 | $33.32 | 2,119,991 |
2023-05-18 | $33.16 | $33.17 | $32.94 | $33.10 | $33.10 | 1,480,015 |
2023-05-17 | $33.23 | $33.32 | $33.02 | $33.31 | $33.31 | 1,125,893 |
2023-05-16 | $33.35 | $33.43 | $33.15 | $33.16 | $33.16 | 563,673 |
2023-05-15 | $33.45 | $33.58 | $33.39 | $33.54 | $33.54 | 1,113,983 |
2023-05-12 | $33.34 | $33.41 | $33.11 | $33.22 | $33.22 | 1,853,599 |
2023-05-11 | $33.20 | $33.33 | $33.02 | $33.30 | $33.30 | 2,821,552 |
2023-05-10 | $33.74 | $33.74 | $33.37 | $33.60 | $33.60 | 2,436,529 |
2023-05-09 | $33.50 | $33.69 | $33.48 | $33.64 | $33.64 | 1,134,274 |
2023-05-08 | $33.91 | $33.99 | $33.82 | $33.86 | $33.86 | 2,391,547 |
2023-05-05 | $33.53 | $33.92 | $33.51 | $33.88 | $33.88 | 1,882,054 |
2023-05-04 | $33.37 | $33.46 | $33.25 | $33.31 | $33.31 | 2,136,667 |
2023-05-03 | $33.47 | $33.69 | $33.42 | $33.43 | $33.43 | 1,926,786 |
2023-05-02 | $33.53 | $33.54 | $33.18 | $33.39 | $33.39 | 2,055,517 |
2023-05-01 | $33.88 | $34.05 | $33.81 | $33.82 | $33.82 | 3,737,003 |
2023-04-28 | $33.63 | $34.01 | $33.63 | $33.93 | $33.93 | 1,663,275 |
2023-04-27 | $33.50 | $33.78 | $33.49 | $33.74 | $33.74 | 1,880,971 |
2023-04-26 | $33.71 | $33.73 | $33.40 | $33.44 | $33.44 | 1,370,895 |
2023-04-25 | $33.68 | $33.68 | $33.41 | $33.42 | $33.42 | 1,217,681 |
2023-04-24 | $33.75 | $33.86 | $33.73 | $33.86 | $33.86 | 913,924 |
2023-04-21 | $33.68 | $33.79 | $33.51 | $33.79 | $33.79 | 1,021,958 |
2023-04-20 | $33.62 | $33.78 | $33.62 | $33.72 | $33.72 | 1,123,571 |
2023-04-19 | $33.67 | $33.73 | $33.64 | $33.67 | $33.67 | 773,240 |
2023-04-18 | $33.65 | $33.73 | $33.62 | $33.71 | $33.71 | 1,184,499 |
2023-04-17 | $33.54 | $33.55 | $33.36 | $33.51 | $33.51 | 1,089,531 |
2023-04-14 | $33.73 | $33.80 | $33.46 | $33.57 | $33.57 | 1,340,645 |
2023-04-13 | $33.68 | $33.79 | $33.60 | $33.78 | $33.78 | 2,380,422 |
2023-04-12 | $33.48 | $33.60 | $33.35 | $33.44 | $33.44 | 1,065,481 |
2023-04-11 | $33.14 | $33.20 | $33.11 | $33.15 | $33.15 | 1,547,198 |
2023-04-10 | $32.89 | $33.09 | $32.89 | $33.07 | $33.07 | 994,472 |
2023-04-06 | $32.92 | $33.15 | $32.89 | $33.06 | $33.06 | 1,183,705 |
2023-04-05 | $32.75 | $32.87 | $32.60 | $32.77 | $32.77 | 3,201,727 |
2023-04-04 | $32.79 | $32.83 | $32.58 | $32.69 | $32.69 | 3,903,807 |
2023-04-03 | $32.52 | $32.74 | $32.49 | $32.73 | $32.73 | 1,725,470 |
2023-03-31 | $32.34 | $32.40 | $32.19 | $32.26 | $32.26 | 1,974,874 |
2023-03-30 | $32.23 | $32.29 | $32.18 | $32.29 | $32.29 | 1,303,175 |
2023-03-29 | $31.85 | $31.91 | $31.77 | $31.88 | $31.88 | 1,289,503 |
2023-03-28 | $31.46 | $31.63 | $31.43 | $31.51 | $31.51 | 770,371 |
2023-03-27 | $31.40 | $31.54 | $31.33 | $31.52 | $31.52 | 1,395,283 |
2023-03-24 | $30.96 | $31.13 | $30.81 | $31.11 | $31.11 | 4,463,224 |
2023-03-23 | $31.61 | $31.74 | $31.11 | $31.25 | $31.25 | 1,300,921 |
2023-03-22 | $31.57 | $31.97 | $31.45 | $31.47 | $31.47 | 1,334,027 |
2023-03-21 | $31.52 | $31.59 | $31.32 | $31.53 | $31.53 | 1,212,164 |
2023-03-20 | $30.79 | $31.16 | $30.77 | $31.08 | $31.08 | 1,501,667 |
2023-03-17 | $30.52 | $30.62 | $30.33 | $30.43 | $30.43 | 3,311,340 |
2023-03-16 | $30.24 | $30.90 | $30.23 | $30.90 | $30.90 | 3,217,163 |
2023-03-15 | $30.50 | $30.65 | $30.00 | $30.50 | $30.50 | 7,227,520 |
2023-03-14 | $31.60 | $31.72 | $31.51 | $31.69 | $31.69 | 2,537,013 |
2023-03-13 | $31.22 | $31.58 | $31.19 | $31.37 | $31.37 | 5,774,067 |
2023-03-10 | $31.87 | $32.00 | $31.53 | $31.57 | $31.57 | 1,532,764 |
2023-03-09 | $32.11 | $32.17 | $31.78 | $31.79 | $31.79 | 1,689,722 |
2023-03-08 | $31.97 | $32.14 | $31.94 | $32.05 | $32.05 | 1,172,534 |
2023-03-07 | $32.49 | $32.49 | $31.82 | $31.87 | $31.87 | 2,144,040 |
2023-03-06 | $32.40 | $32.61 | $32.38 | $32.51 | $32.51 | 749,979 |
2023-03-03 | $32.44 | $32.72 | $32.41 | $32.72 | $32.72 | 1,075,030 |
2023-03-02 | $32.20 | $32.53 | $32.20 | $32.50 | $32.50 | 886,882 |
2023-03-01 | $32.48 | $32.56 | $32.32 | $32.48 | $32.48 | 1,576,576 |
2023-02-28 | $32.54 | $32.59 | $32.28 | $32.28 | $32.28 | 924,549 |
2023-02-27 | $32.51 | $32.70 | $32.46 | $32.63 | $32.63 | 845,124 |
2023-02-24 | $32.15 | $32.28 | $32.06 | $32.25 | $32.25 | 913,134 |
2023-02-23 | $32.58 | $32.64 | $32.30 | $32.54 | $32.54 | 967,082 |
2023-02-22 | $32.63 | $32.65 | $32.40 | $32.46 | $32.46 | 2,011,361 |
2023-02-21 | $32.85 | $33.01 | $32.77 | $32.79 | $32.79 | 1,424,034 |
2023-02-17 | $32.54 | $32.85 | $32.51 | $32.81 | $32.81 | 647,024 |
2023-02-16 | $32.52 | $32.85 | $32.48 | $32.65 | $32.65 | 1,046,199 |
2023-02-15 | $32.52 | $32.80 | $32.49 | $32.80 | $32.80 | 876,003 |
2023-02-14 | $32.79 | $33.18 | $32.75 | $33.05 | $33.05 | 2,376,161 |
2023-02-13 | $32.53 | $32.84 | $32.50 | $32.83 | $32.83 | 2,995,645 |
2023-02-10 | $32.43 | $32.43 | $32.26 | $32.37 | $32.37 | 745,323 |
2023-02-09 | $32.82 | $32.90 | $32.42 | $32.49 | $32.49 | 1,790,448 |
2023-02-08 | $32.38 | $32.42 | $32.20 | $32.26 | $32.26 | 912,656 |
2023-02-07 | $31.85 | $32.30 | $31.82 | $32.24 | $32.24 | 1,243,694 |
2023-02-06 | $32.00 | $32.06 | $31.79 | $31.93 | $31.93 | 1,237,409 |
2023-02-03 | $32.24 | $32.45 | $32.16 | $32.22 | $32.22 | 2,006,667 |
2023-02-02 | $32.69 | $32.70 | $32.27 | $32.37 | $32.37 | 2,440,387 |
2023-02-01 | $32.49 | $32.81 | $32.20 | $32.68 | $32.68 | 3,742,678 |
2023-01-31 | $32.36 | $32.59 | $32.31 | $32.57 | $32.57 | 809,647 |
2023-01-30 | $32.58 | $32.70 | $32.52 | $32.52 | $32.52 | 1,055,294 |
2023-01-27 | $32.55 | $32.69 | $32.40 | $32.58 | $32.58 | 4,165,234 |
2023-01-26 | $32.64 | $32.75 | $32.46 | $32.74 | $32.74 | 872,914 |
2023-01-25 | $32.28 | $32.64 | $32.26 | $32.62 | $32.62 | 2,922,161 |
2023-01-24 | $32.30 | $32.50 | $32.22 | $32.46 | $32.46 | 1,285,357 |
2023-01-23 | $32.59 | $32.79 | $32.58 | $32.76 | $32.76 | 3,299,672 |
2023-01-20 | $32.52 | $32.79 | $32.49 | $32.76 | $32.76 | 1,221,658 |
2023-01-19 | $32.49 | $32.75 | $32.46 | $32.69 | $32.69 | 1,299,317 |
2023-01-18 | $33.04 | $33.09 | $32.61 | $32.61 | $32.61 | 3,809,869 |
2023-01-17 | $32.74 | $32.84 | $32.61 | $32.68 | $32.68 | 1,371,805 |
2023-01-13 | $32.34 | $32.64 | $32.34 | $32.62 | $32.62 | 1,386,192 |
2023-01-12 | $32.16 | $32.44 | $31.85 | $32.37 | $32.37 | 5,060,826 |
2023-01-11 | $32.02 | $32.02 | $31.80 | $32.00 | $32.00 | 2,998,338 |
2023-01-10 | $31.81 | $31.89 | $31.70 | $31.86 | $31.86 | 1,229,279 |
2023-01-09 | $31.88 | $32.02 | $31.77 | $31.79 | $31.79 | 1,942,304 |
2023-01-06 | $31.10 | $31.74 | $31.01 | $31.69 | $31.69 | 3,228,031 |
2023-01-05 | $30.93 | $31.05 | $30.87 | $30.98 | $30.98 | 1,378,683 |
2023-01-04 | $31.04 | $31.17 | $30.88 | $31.12 | $31.12 | 1,691,632 |
2023-01-03 | $30.92 | $31.11 | $30.67 | $30.77 | $30.77 | 1,934,865 |
2022-12-30 | $30.63 | $30.80 | $30.56 | $30.66 | $30.66 | 1,938,395 |
2022-12-29 | $30.73 | $30.89 | $30.70 | $30.81 | $30.81 | 668,308 |
2022-12-28 | $31.03 | $31.12 | $30.54 | $30.55 | $30.55 | 1,369,074 |
2022-12-27 | $30.84 | $30.90 | $30.73 | $30.83 | $30.83 | 1,117,097 |
2022-12-23 | $30.54 | $30.82 | $30.53 | $30.81 | $30.81 | 1,179,266 |
2022-12-22 | $30.77 | $30.77 | $30.33 | $30.62 | $30.62 | 4,194,547 |
2022-12-21 | $30.69 | $30.97 | $30.66 | $30.90 | $30.90 | 1,098,533 |
2022-12-20 | $30.40 | $30.60 | $30.39 | $30.53 | $30.53 | 1,037,201 |
2022-12-19 | $30.57 | $30.64 | $30.32 | $30.39 | $30.39 | 1,923,500 |
2022-12-16 | $30.38 | $30.54 | $30.25 | $30.41 | $30.41 | 2,790,071 |
2022-12-15 | $31.20 | $31.22 | $30.77 | $30.91 | $30.91 | 5,352,494 |
2022-12-14 | $31.48 | $31.73 | $31.28 | $31.48 | $31.48 | 3,133,793 |
2022-12-13 | $31.72 | $31.83 | $31.29 | $31.44 | $31.44 | 5,319,232 |
2022-12-12 | $31.47 | $31.54 | $31.37 | $31.52 | $31.06 | 3,169,016 |
2022-12-09 | $31.56 | $31.73 | $31.46 | $31.51 | $31.05 | 2,499,283 |
2022-12-08 | $31.47 | $31.59 | $31.38 | $31.55 | $31.08 | 2,010,380 |
2022-12-07 | $31.60 | $31.73 | $31.40 | $31.51 | $31.05 | 8,714,373 |
2022-12-06 | $31.65 | $31.82 | $31.40 | $31.59 | $31.12 | 1,777,568 |
2022-12-05 | $31.95 | $32.07 | $31.58 | $31.65 | $31.18 | 3,224,326 |
2022-12-02 | $31.64 | $32.00 | $31.64 | $31.90 | $31.90 | 2,436,647 |
2022-12-01 | $31.94 | $32.07 | $31.75 | $31.82 | $31.82 | 4,753,003 |
2022-11-30 | $31.38 | $31.65 | $31.01 | $31.53 | $31.53 | 2,643,567 |
2022-11-29 | $30.96 | $31.20 | $30.95 | $30.98 | $30.98 | 2,307,596 |
2022-11-28 | $30.94 | $31.11 | $30.70 | $30.75 | $30.75 | 1,956,165 |
2022-11-25 | $31.06 | $31.24 | $31.03 | $31.14 | $31.14 | 802,874 |
2022-11-23 | $30.77 | $31.05 | $30.77 | $31.03 | $31.03 | 1,621,595 |
2022-11-22 | $30.33 | $30.61 | $30.33 | $30.59 | $30.59 | 1,059,908 |
2022-11-21 | $30.07 | $30.18 | $29.89 | $30.13 | $30.13 | 2,443,587 |
2022-11-18 | $30.29 | $30.36 | $30.14 | $30.27 | $30.27 | 1,389,754 |
2022-11-17 | $29.71 | $30.14 | $29.71 | $30.12 | $30.12 | 1,485,171 |
2022-11-16 | $30.11 | $30.14 | $29.93 | $30.07 | $30.07 | 2,681,334 |
2022-11-15 | $30.28 | $30.34 | $29.69 | $29.92 | $29.92 | 3,716,072 |
2022-11-14 | $29.82 | $30.02 | $29.71 | $29.71 | $29.71 | 2,367,078 |
2022-11-11 | $29.67 | $29.94 | $29.57 | $29.87 | $29.87 | 5,804,040 |
2022-11-10 | $29.48 | $29.83 | $29.35 | $29.79 | $29.79 | 3,340,965 |
2022-11-09 | $28.57 | $28.77 | $28.37 | $28.37 | $28.37 | 2,123,930 |
2022-11-08 | $28.80 | $29.16 | $28.75 | $28.96 | $28.96 | 2,818,576 |
2022-11-07 | $28.87 | $28.92 | $28.72 | $28.75 | $28.75 | 1,924,427 |
2022-11-04 | $28.45 | $28.84 | $28.33 | $28.81 | $28.81 | 3,518,918 |
2022-11-03 | $27.33 | $27.74 | $27.30 | $27.64 | $27.64 | 1,699,650 |
2022-11-02 | $28.28 | $28.60 | $27.84 | $27.86 | $27.86 | 2,102,615 |
2022-11-01 | $28.66 | $28.68 | $28.24 | $28.36 | $28.36 | 1,678,504 |
2022-10-31 | $28.00 | $28.21 | $27.98 | $28.04 | $28.04 | 1,972,661 |
2022-10-28 | $27.97 | $28.33 | $27.91 | $28.33 | $28.33 | 2,602,549 |
2022-10-27 | $28.10 | $28.36 | $28.02 | $28.04 | $28.04 | 2,386,619 |
2022-10-26 | $27.68 | $28.23 | $27.68 | $28.08 | $28.08 | 3,702,908 |
2022-10-25 | $27.37 | $27.69 | $27.34 | $27.66 | $27.66 | 1,458,994 |
2022-10-24 | $27.18 | $27.48 | $27.12 | $27.26 | $27.26 | 2,042,511 |
2022-10-21 | $26.49 | $27.20 | $26.42 | $27.19 | $27.19 | 7,207,133 |
2022-10-20 | $26.80 | $27.13 | $26.66 | $26.78 | $26.78 | 2,696,931 |
2022-10-19 | $26.80 | $26.95 | $26.56 | $26.78 | $26.78 | 2,594,364 |
2022-10-18 | $27.21 | $27.25 | $26.86 | $27.07 | $27.07 | 5,274,700 |
2022-10-17 | $27.03 | $27.27 | $26.96 | $26.99 | $26.99 | 5,136,524 |
2022-10-14 | $26.96 | $27.03 | $26.25 | $26.27 | $26.27 | 4,969,661 |
2022-10-13 | $25.92 | $26.99 | $25.85 | $26.86 | $26.86 | 10,649,724 |
2022-10-12 | $25.84 | $26.13 | $25.79 | $26.00 | $26.00 | 6,709,880 |
2022-10-11 | $26.27 | $26.60 | $25.89 | $25.95 | $25.95 | 8,617,985 |
2022-10-10 | $26.57 | $26.66 | $26.34 | $26.46 | $26.46 | 2,121,934 |
2022-10-07 | $26.82 | $26.92 | $26.50 | $26.64 | $26.64 | 2,798,423 |
2022-10-06 | $26.94 | $27.07 | $26.72 | $26.79 | $26.79 | 4,147,777 |
2022-10-05 | $27.33 | $27.65 | $27.14 | $27.47 | $27.47 | 3,101,719 |
2022-10-04 | $27.52 | $27.95 | $27.50 | $27.89 | $27.89 | 5,915,733 |
2022-10-03 | $26.59 | $26.98 | $26.50 | $26.87 | $26.87 | 6,897,845 |
2022-09-30 | $26.13 | $26.52 | $26.08 | $26.21 | $26.21 | 6,132,111 |
2022-09-29 | $25.99 | $26.28 | $25.73 | $26.18 | $26.18 | 10,370,885 |
2022-09-28 | $25.47 | $26.33 | $25.36 | $26.25 | $26.25 | 7,524,318 |
2022-09-27 | $25.95 | $26.10 | $25.46 | $25.64 | $25.64 | 6,383,761 |
2022-09-26 | $25.92 | $26.21 | $25.56 | $25.78 | $25.78 | 9,762,230 |
2022-09-23 | $26.71 | $26.74 | $26.07 | $26.25 | $26.25 | 5,241,892 |
2022-09-22 | $27.96 | $28.02 | $27.63 | $27.74 | $27.74 | 4,777,385 |
2022-09-21 | $28.18 | $28.34 | $27.80 | $27.81 | $27.81 | 2,920,167 |
2022-09-20 | $28.15 | $28.22 | $27.91 | $28.09 | $28.09 | 2,941,813 |
2022-09-19 | $28.05 | $28.51 | $28.05 | $28.49 | $28.49 | 2,611,315 |
2022-09-16 | $28.33 | $28.50 | $28.18 | $28.37 | $28.37 | 2,408,055 |
2022-09-15 | $28.57 | $28.79 | $28.50 | $28.57 | $28.57 | 1,998,168 |
2022-09-14 | $28.86 | $28.99 | $28.71 | $28.88 | $28.88 | 1,543,914 |
2022-09-13 | $29.34 | $29.49 | $28.86 | $28.87 | $28.87 | 3,755,850 |
2022-09-12 | $29.83 | $29.99 | $29.77 | $29.80 | $29.80 | 3,785,495 |
2022-09-09 | $29.18 | $29.35 | $29.13 | $29.32 | $29.32 | 1,589,406 |
2022-09-08 | $28.31 | $28.67 | $28.25 | $28.61 | $28.61 | 1,708,452 |
2022-09-07 | $28.32 | $28.66 | $28.25 | $28.63 | $28.63 | 2,402,480 |
2022-09-06 | $28.92 | $29.00 | $28.62 | $28.66 | $28.66 | 2,378,232 |
2022-09-02 | $28.75 | $28.92 | $28.32 | $28.41 | $28.41 | 3,027,483 |
2022-09-01 | $28.41 | $28.44 | $28.16 | $28.42 | $28.42 | 5,596,005 |
2022-08-31 | $29.03 | $29.19 | $28.90 | $28.91 | $28.91 | 2,781,283 |
2022-08-30 | $29.74 | $29.76 | $29.26 | $29.29 | $29.29 | 3,471,056 |
2022-08-29 | $29.59 | $29.89 | $29.57 | $29.73 | $29.73 | 9,285,033 |
2022-08-26 | $30.42 | $30.52 | $29.72 | $29.76 | $29.76 | 2,946,239 |
2022-08-25 | $30.25 | $30.44 | $30.16 | $30.44 | $30.44 | 1,727,302 |
2022-08-24 | $30.00 | $30.29 | $30.00 | $30.18 | $30.18 | 1,888,313 |
2022-08-23 | $30.20 | $30.46 | $30.17 | $30.34 | $30.34 | 1,266,158 |
2022-08-22 | $30.39 | $30.44 | $30.26 | $30.30 | $30.30 | 2,554,015 |
2022-08-19 | $30.67 | $30.69 | $30.45 | $30.55 | $30.55 | 1,210,632 |
2022-08-18 | $30.96 | $31.00 | $30.80 | $30.92 | $30.92 | 653,322 |
2022-08-17 | $30.97 | $31.13 | $30.83 | $30.99 | $30.99 | 1,715,129 |
2022-08-16 | $31.01 | $31.24 | $31.01 | $31.19 | $31.19 | 1,458,344 |
2022-08-15 | $30.90 | $31.06 | $30.84 | $31.01 | $31.01 | 1,851,233 |
2022-08-12 | $30.97 | $31.27 | $30.89 | $31.27 | $31.27 | 6,412,073 |
2022-08-11 | $31.19 | $31.25 | $31.04 | $31.10 | $31.10 | 5,917,613 |
2022-08-10 | $31.22 | $31.40 | $31.11 | $31.27 | $31.27 | 2,124,937 |
2022-08-09 | $30.88 | $30.96 | $30.74 | $30.77 | $30.77 | 3,484,496 |
2022-08-08 | $30.95 | $31.02 | $30.69 | $30.73 | $30.73 | 1,667,067 |
2022-08-05 | $30.41 | $30.70 | $30.40 | $30.64 | $30.64 | 1,705,019 |
2022-08-04 | $30.74 | $30.84 | $30.67 | $30.81 | $30.81 | 1,746,900 |
2022-08-03 | $30.79 | $30.87 | $30.60 | $30.81 | $30.81 | 2,125,650 |
2022-08-02 | $30.93 | $30.99 | $30.62 | $30.63 | $30.63 | 2,215,063 |
2022-08-01 | $30.99 | $31.13 | $30.83 | $30.90 | $30.90 | 3,538,777 |
2022-07-29 | $30.49 | $30.92 | $30.45 | $30.91 | $30.91 | 3,335,682 |
2022-07-28 | $30.40 | $30.56 | $30.16 | $30.50 | $30.50 | 2,370,960 |
2022-07-27 | $30.20 | $30.64 | $30.10 | $30.60 | $30.60 | 4,834,874 |
2022-07-26 | $29.99 | $30.06 | $29.88 | $29.88 | $29.88 | 3,062,735 |
2022-07-25 | $30.00 | $30.07 | $29.86 | $30.06 | $30.06 | 2,557,210 |
2022-07-22 | $29.78 | $29.95 | $29.50 | $29.64 | $29.64 | 2,133,976 |
2022-07-21 | $29.25 | $29.76 | $29.20 | $29.71 | $29.71 | 1,973,463 |
2022-07-20 | $29.77 | $29.81 | $29.45 | $29.59 | $29.59 | 3,184,992 |
2022-07-19 | $29.74 | $29.94 | $29.73 | $29.89 | $29.89 | 1,953,864 |
2022-07-18 | $29.55 | $29.64 | $29.20 | $29.25 | $29.25 | 2,661,396 |
2022-07-15 | $28.75 | $29.05 | $28.65 | $29.04 | $29.04 | 2,023,632 |
2022-07-14 | $28.39 | $28.53 | $28.16 | $28.51 | $28.51 | 2,472,819 |
2022-07-13 | $28.83 | $29.26 | $28.78 | $29.11 | $29.11 | 2,161,561 |
2022-07-12 | $29.07 | $29.34 | $29.05 | $29.17 | $29.17 | 2,974,467 |
2022-07-11 | $29.17 | $29.32 | $29.03 | $29.15 | $29.15 | 9,049,264 |
2022-07-08 | $29.42 | $29.61 | $29.27 | $29.49 | $29.49 | 14,246,562 |
2022-07-07 | $29.37 | $29.60 | $29.37 | $29.60 | $29.60 | 2,369,615 |
2022-07-06 | $29.05 | $29.15 | $28.82 | $29.14 | $29.14 | 4,000,243 |
2022-07-05 | $28.90 | $29.02 | $28.55 | $29.01 | $29.01 | 4,124,834 |
2022-07-01 | $29.42 | $29.91 | $29.23 | $29.89 | $29.89 | 2,771,633 |
2022-06-30 | $29.65 | $29.99 | $29.52 | $29.96 | $29.96 | 4,673,115 |
2022-06-29 | $30.36 | $30.40 | $30.16 | $30.19 | $30.19 | 2,218,053 |
2022-06-28 | $30.55 | $30.70 | $30.26 | $30.26 | $30.26 | 3,558,038 |
2022-06-27 | $30.32 | $30.55 | $30.25 | $30.34 | $30.34 | 1,746,870 |
2022-06-24 | $29.90 | $30.39 | $29.87 | $30.38 | $30.38 | 2,510,979 |
2022-06-23 | $29.51 | $29.57 | $29.15 | $29.44 | $29.44 | 2,587,783 |
2022-06-22 | $29.50 | $29.90 | $29.46 | $29.62 | $29.62 | 2,951,887 |
2022-06-21 | $29.99 | $30.05 | $29.89 | $29.95 | $29.95 | 5,452,070 |
2022-06-17 | $29.60 | $29.71 | $29.11 | $29.18 | $29.18 | 14,889,029 |
2022-06-16 | $29.61 | $29.87 | $29.47 | $29.63 | $29.63 | 6,125,687 |
2022-06-15 | $30.11 | $30.44 | $29.68 | $30.27 | $30.27 | 7,630,521 |
2022-06-14 | $29.70 | $29.88 | $29.20 | $29.49 | $29.49 | 8,151,384 |
2022-06-13 | $30.06 | $30.27 | $29.77 | $29.95 | $29.95 | 7,253,213 |
2022-06-10 | $31.00 | $31.02 | $30.74 | $30.88 | $30.88 | 3,358,015 |
2022-06-09 | $32.10 | $32.20 | $31.61 | $31.61 | $31.61 | 2,593,490 |
2022-06-08 | $32.99 | $33.13 | $32.85 | $32.88 | $32.29 | 2,605,671 |
2022-06-07 | $32.88 | $33.40 | $32.87 | $33.35 | $32.75 | 1,563,583 |
2022-06-06 | $33.27 | $33.31 | $33.00 | $33.07 | $32.47 | 2,861,200 |
2022-06-03 | $32.87 | $33.01 | $32.79 | $32.88 | $32.29 | 3,233,271 |
2022-06-02 | $32.96 | $33.33 | $32.77 | $33.33 | $32.73 | 3,775,655 |
2022-06-01 | $33.23 | $33.25 | $32.56 | $32.71 | $32.12 | 2,898,252 |
2022-05-31 | $33.29 | $33.44 | $33.13 | $33.17 | $32.57 | 2,725,488 |
2022-05-27 | $33.18 | $33.32 | $33.11 | $33.21 | $32.61 | 1,994,333 |
2022-05-26 | $32.91 | $33.11 | $32.89 | $33.05 | $32.45 | 4,309,255 |
2022-05-25 | $32.67 | $33.04 | $32.67 | $32.94 | $32.35 | 2,688,547 |
2022-05-24 | $32.61 | $32.84 | $32.47 | $32.77 | $32.18 | 2,393,128 |
2022-05-23 | $32.59 | $32.83 | $32.58 | $32.71 | $32.12 | 2,390,206 |
2022-05-20 | $32.17 | $32.25 | $31.69 | $32.08 | $31.50 | 2,442,620 |
2022-05-19 | $31.38 | $31.94 | $31.38 | $31.76 | $31.19 | 3,690,355 |
2022-05-18 | $32.18 | $32.23 | $31.61 | $31.64 | $31.07 | 3,194,885 |
2022-05-17 | $32.49 | $32.59 | $32.36 | $32.54 | $31.95 | 2,658,951 |
2022-05-16 | $31.58 | $32.06 | $31.54 | $31.90 | $31.32 | 4,481,006 |
2022-05-13 | $31.05 | $31.57 | $31.05 | $31.53 | $30.96 | 2,986,849 |
2022-05-12 | $30.53 | $30.86 | $30.35 | $30.56 | $30.01 | 8,135,364 |
2022-05-11 | $31.13 | $31.46 | $30.71 | $30.71 | $30.16 | 9,517,472 |
2022-05-10 | $31.13 | $31.23 | $30.73 | $30.95 | $30.39 | 5,807,099 |
2022-05-09 | $31.05 | $31.11 | $30.66 | $30.71 | $30.16 | 6,239,112 |
2022-05-06 | $31.61 | $31.75 | $31.35 | $31.59 | $31.02 | 8,872,925 |
2022-05-05 | $32.52 | $32.55 | $31.82 | $32.04 | $31.46 | 5,839,139 |
2022-05-04 | $32.58 | $33.12 | $32.27 | $33.04 | $32.44 | 7,579,714 |
2022-05-03 | $32.61 | $32.72 | $32.47 | $32.59 | $32.00 | 4,870,387 |
2022-05-02 | $32.25 | $32.32 | $31.73 | $32.13 | $31.55 | 8,433,790 |
2022-04-29 | $32.50 | $32.76 | $32.25 | $32.30 | $31.72 | 10,074,182 |
2022-04-28 | $32.17 | $32.53 | $31.95 | $32.46 | $31.87 | 3,677,373 |
2022-04-27 | $32.00 | $32.20 | $31.81 | $32.02 | $31.44 | 5,053,460 |
2022-04-26 | $32.35 | $32.39 | $31.75 | $31.75 | $31.18 | 3,339,338 |
2022-04-25 | $32.40 | $32.64 | $32.13 | $32.58 | $31.99 | 5,105,276 |
2022-04-22 | $33.46 | $33.46 | $32.94 | $32.98 | $32.39 | 3,467,330 |
2022-04-21 | $34.25 | $34.26 | $33.67 | $33.73 | $33.12 | 4,773,233 |
2022-04-20 | $34.06 | $34.22 | $33.98 | $34.17 | $33.55 | 4,336,504 |
2022-04-19 | $33.78 | $34.02 | $33.78 | $34.02 | $33.41 | 3,439,380 |
2022-04-18 | $33.97 | $34.18 | $33.89 | $33.94 | $33.33 | 3,506,655 |
2022-04-14 | $34.11 | $34.21 | $33.99 | $34.10 | $33.49 | 4,712,470 |
2022-04-13 | $33.72 | $34.09 | $33.69 | $34.08 | $33.47 | 5,196,204 |
2022-04-12 | $33.83 | $33.92 | $33.60 | $33.67 | $33.06 | 7,943,210 |
2022-04-11 | $34.09 | $34.12 | $33.83 | $33.84 | $33.23 | 4,403,767 |
2022-04-08 | $34.01 | $34.28 | $33.97 | $34.20 | $33.58 | 2,960,904 |
2022-04-07 | $33.93 | $34.17 | $33.72 | $34.14 | $33.52 | 3,987,308 |
2022-04-06 | $33.85 | $34.14 | $33.71 | $33.99 | $33.38 | 4,924,315 |
2022-04-05 | $33.95 | $34.16 | $33.82 | $33.95 | $33.34 | 6,443,580 |
2022-04-04 | $33.82 | $33.93 | $33.76 | $33.90 | $33.29 | 2,439,979 |
2022-04-01 | $33.72 | $33.93 | $33.65 | $33.93 | $33.32 | 2,924,869 |
2022-03-31 | $33.89 | $33.97 | $33.61 | $33.64 | $33.03 | 8,416,053 |
2022-03-30 | $33.87 | $34.08 | $33.84 | $33.95 | $33.34 | 2,331,208 |
2022-03-29 | $33.84 | $33.92 | $33.52 | $33.81 | $33.20 | 3,868,933 |
2022-03-28 | $33.52 | $33.57 | $33.33 | $33.54 | $32.94 | 2,873,946 |
2022-03-25 | $33.67 | $33.86 | $33.63 | $33.86 | $33.25 | 2,733,860 |
2022-03-24 | $33.61 | $33.76 | $33.54 | $33.69 | $33.08 | 3,121,312 |
2022-03-23 | $33.53 | $33.66 | $33.43 | $33.46 | $32.86 | 4,578,113 |
2022-03-22 | $33.78 | $33.83 | $33.64 | $33.77 | $33.16 | 5,121,919 |
2022-03-21 | $33.36 | $33.49 | $33.21 | $33.35 | $32.75 | 3,715,189 |
2022-03-18 | $32.75 | $33.37 | $32.73 | $33.34 | $32.74 | 4,694,492 |
2022-03-17 | $32.64 | $33.19 | $32.61 | $33.08 | $32.48 | 4,244,625 |
2022-03-16 | $32.31 | $32.79 | $32.11 | $32.79 | $32.20 | 3,755,529 |
2022-03-15 | $31.86 | $32.00 | $31.62 | $31.93 | $31.35 | 4,882,187 |
2022-03-14 | $31.85 | $32.08 | $31.64 | $31.69 | $31.12 | 6,082,217 |
2022-03-11 | $31.91 | $31.98 | $31.47 | $31.50 | $30.93 | 4,439,908 |
2022-03-10 | $31.72 | $31.93 | $31.54 | $31.71 | $31.14 | 4,397,355 |
2022-03-09 | $31.71 | $32.37 | $31.66 | $32.14 | $31.56 | 6,886,795 |
2022-03-08 | $31.15 | $31.66 | $30.90 | $31.17 | $30.61 | 13,473,834 |
2022-03-07 | $31.38 | $31.46 | $30.55 | $30.78 | $30.23 | 11,764,264 |
2022-03-04 | $31.65 | $31.70 | $31.05 | $31.41 | $30.84 | 9,970,911 |
2022-03-03 | $33.24 | $33.33 | $32.62 | $32.79 | $32.20 | 8,562,245 |
2022-03-02 | $33.47 | $33.76 | $33.39 | $33.73 | $33.12 | 6,349,979 |
2022-03-01 | $33.49 | $33.66 | $32.75 | $33.01 | $32.41 | 6,626,819 |
2022-02-28 | $33.40 | $33.88 | $33.32 | $33.49 | $32.89 | 6,595,428 |
2022-02-25 | $33.50 | $34.25 | $33.50 | $34.22 | $33.60 | 7,636,480 |
2022-02-24 | $32.72 | $33.02 | $32.34 | $32.94 | $32.35 | 11,730,816 |
2022-02-23 | $34.48 | $34.50 | $33.99 | $34.10 | $33.49 | 5,626,271 |
2022-02-22 | $34.13 | $34.29 | $33.88 | $34.09 | $33.48 | 5,654,396 |
2022-02-18 | $34.43 | $34.50 | $34.17 | $34.27 | $33.65 | 3,378,944 |
2022-02-17 | $34.49 | $34.49 | $34.23 | $34.30 | $33.68 | 4,959,375 |
2022-02-16 | $34.35 | $34.73 | $34.35 | $34.66 | $34.04 | 4,609,501 |
2022-02-15 | $34.30 | $34.51 | $34.20 | $34.48 | $33.86 | 3,557,562 |
2022-02-14 | $34.23 | $34.24 | $33.93 | $34.10 | $33.49 | 5,803,798 |
2022-02-11 | $34.66 | $34.94 | $34.38 | $34.46 | $33.84 | 7,448,704 |
2022-02-10 | $34.60 | $35.09 | $34.57 | $34.62 | $34.00 | 4,280,095 |
2022-02-09 | $34.70 | $34.77 | $34.61 | $34.76 | $34.13 | 3,166,728 |
2022-02-08 | $34.41 | $34.53 | $34.26 | $34.49 | $33.87 | 2,822,014 |
2022-02-07 | $34.27 | $34.45 | $34.23 | $34.34 | $33.72 | 5,821,088 |
2022-02-04 | $34.08 | $34.33 | $33.98 | $34.15 | $33.53 | 5,681,844 |
2022-02-03 | $34.41 | $34.48 | $34.22 | $34.24 | $33.62 | 2,673,784 |
2022-02-02 | $34.46 | $34.62 | $34.38 | $34.59 | $33.97 | 3,554,959 |
2022-02-01 | $34.06 | $34.28 | $33.93 | $34.28 | $33.66 | 6,459,985 |
2022-01-31 | $33.57 | $33.90 | $33.48 | $33.89 | $33.28 | 6,347,790 |
2022-01-28 | $33.60 | $33.75 | $33.28 | $33.74 | $33.13 | 7,261,006 |
2022-01-27 | $33.90 | $34.16 | $33.67 | $33.79 | $33.18 | 7,007,363 |
2022-01-26 | $33.98 | $34.08 | $33.30 | $33.48 | $32.88 | 7,329,977 |
2022-01-25 | $33.19 | $33.78 | $32.96 | $33.59 | $32.98 | 5,895,856 |
2022-01-24 | $33.23 | $33.41 | $32.56 | $33.41 | $32.81 | 11,906,970 |
2022-01-21 | $33.95 | $34.05 | $33.68 | $33.70 | $33.09 | 5,416,493 |
2022-01-20 | $34.51 | $34.65 | $34.22 | $34.22 | $33.60 | 2,842,617 |
2022-01-19 | $34.70 | $34.77 | $34.53 | $34.58 | $33.96 | 3,494,123 |
2022-01-18 | $34.40 | $34.49 | $34.26 | $34.40 | $33.78 | 10,937,240 |
2022-01-14 | $34.44 | $34.63 | $34.38 | $34.58 | $33.96 | 2,705,526 |
2022-01-13 | $34.68 | $34.72 | $34.43 | $34.49 | $33.87 | 3,136,376 |
2022-01-12 | $34.50 | $34.58 | $34.42 | $34.53 | $33.91 | 2,719,312 |
2022-01-11 | $33.82 | $34.22 | $33.75 | $34.21 | $33.59 | 2,763,717 |
2022-01-10 | $33.76 | $33.92 | $33.58 | $33.88 | $33.27 | 4,160,392 |
2022-01-07 | $33.71 | $33.99 | $33.70 | $33.98 | $33.37 | 4,119,379 |
2022-01-06 | $33.62 | $33.73 | $33.49 | $33.58 | $32.97 | 5,199,258 |
2022-01-05 | $33.89 | $34.03 | $33.61 | $33.61 | $33.00 | 2,997,678 |
2022-01-04 | $33.69 | $33.90 | $33.68 | $33.75 | $33.14 | 4,318,328 |
2022-01-03 | $33.33 | $33.54 | $33.24 | $33.53 | $32.93 | 5,387,246 |
2021-12-31 | $33.21 | $33.24 | $33.10 | $33.14 | $32.54 | 1,833,618 |
2021-12-30 | $33.30 | $33.41 | $33.13 | $33.14 | $32.54 | 4,183,556 |
2021-12-29 | $33.29 | $33.36 | $33.19 | $33.29 | $32.69 | 2,202,603 |
2021-12-28 | $33.29 | $33.43 | $33.24 | $33.26 | $32.66 | 3,803,178 |
2021-12-27 | $32.96 | $33.35 | $32.91 | $33.32 | $32.72 | 5,189,761 |
2021-12-23 | $32.79 | $32.99 | $32.79 | $32.90 | $32.31 | 2,276,775 |
2021-12-22 | $32.34 | $32.71 | $32.27 | $32.70 | $32.11 | 2,526,308 |
2021-12-21 | $32.03 | $32.28 | $32.02 | $32.24 | $31.66 | 3,540,859 |
2021-12-20 | $31.70 | $31.84 | $31.57 | $31.81 | $31.24 | 2,433,007 |
2021-12-17 | $32.08 | $32.13 | $31.81 | $31.85 | $31.28 | 3,026,157 |
2021-12-16 | $32.09 | $32.26 | $32.04 | $32.16 | $31.58 | 4,167,454 |
2021-12-15 | $31.71 | $31.92 | $31.48 | $31.92 | $31.34 | 3,373,829 |
2021-12-14 | $31.82 | $31.97 | $31.71 | $31.78 | $31.21 | 2,108,229 |
2021-12-13 | $32.06 | $32.07 | $31.79 | $31.81 | $31.24 | 4,730,356 |
2021-12-10 | $33.05 | $33.10 | $32.93 | $33.06 | $31.59 | 1,868,998 |
2021-12-09 | $33.03 | $33.05 | $32.95 | $33.02 | $31.56 | 1,156,359 |
2021-12-08 | $33.16 | $33.23 | $33.09 | $33.19 | $31.72 | 2,606,921 |
2021-12-07 | $32.99 | $33.18 | $32.98 | $33.15 | $31.68 | 2,891,366 |
2021-12-06 | $32.63 | $32.82 | $32.55 | $32.73 | $31.28 | 2,422,263 |
2021-12-03 | $32.45 | $32.49 | $32.03 | $32.25 | $30.82 | 3,376,342 |
2021-12-02 | $32.23 | $32.55 | $32.21 | $32.48 | $31.04 | 3,143,224 |
2021-12-01 | $32.45 | $32.61 | $31.81 | $31.81 | $30.40 | 4,116,497 |
2021-11-30 | $32.25 | $32.37 | $31.73 | $32.04 | $30.62 | 3,609,172 |
2021-11-29 | $32.46 | $32.47 | $32.22 | $32.33 | $30.90 | 1,739,729 |
2021-11-26 | $32.26 | $32.27 | $31.92 | $32.08 | $30.66 | 1,904,684 |
2021-11-24 | $32.94 | $33.14 | $32.94 | $33.12 | $31.65 | 1,334,145 |
2021-11-23 | $33.08 | $33.23 | $33.05 | $33.23 | $31.76 | 1,681,787 |
2021-11-22 | $33.00 | $33.20 | $32.98 | $32.98 | $31.52 | 2,070,430 |
2021-11-19 | $33.12 | $33.12 | $32.96 | $33.00 | $31.54 | 1,442,491 |
2021-11-18 | $33.32 | $33.38 | $33.22 | $33.35 | $31.87 | 1,660,823 |
2021-11-17 | $33.45 | $33.51 | $33.35 | $33.42 | $31.94 | 1,788,999 |
2021-11-16 | $33.50 | $33.53 | $33.40 | $33.40 | $31.92 | 1,314,900 |
2021-11-15 | $33.55 | $33.60 | $33.45 | $33.48 | $32.00 | 1,211,810 |
2021-11-12 | $33.51 | $33.56 | $33.44 | $33.51 | $32.02 | 1,515,573 |
2021-11-11 | $33.61 | $33.67 | $33.54 | $33.54 | $32.05 | 1,493,212 |
2021-11-10 | $33.61 | $33.69 | $33.32 | $33.36 | $31.88 | 1,687,751 |
2021-11-09 | $33.64 | $33.66 | $33.41 | $33.53 | $32.04 | 1,553,299 |
2021-11-08 | $33.64 | $33.74 | $33.58 | $33.62 | $32.13 | 1,593,578 |
2021-11-05 | $33.47 | $33.54 | $33.40 | $33.53 | $32.04 | 1,612,661 |
2021-11-04 | $33.47 | $33.50 | $33.30 | $33.39 | $31.91 | 2,324,617 |
2021-11-03 | $33.56 | $33.80 | $33.52 | $33.79 | $32.29 | 3,135,263 |
2021-11-02 | $33.60 | $33.68 | $33.52 | $33.63 | $32.14 | 1,377,831 |
2021-11-01 | $33.78 | $33.92 | $33.75 | $33.89 | $32.39 | 2,671,171 |
2021-10-29 | $33.73 | $33.79 | $33.61 | $33.68 | $32.19 | 2,283,033 |
2021-10-28 | $33.83 | $34.01 | $33.81 | $33.97 | $32.46 | 2,227,607 |
2021-10-27 | $33.89 | $33.96 | $33.73 | $33.79 | $32.29 | 3,532,896 |
2021-10-26 | $34.03 | $34.09 | $33.91 | $33.97 | $32.46 | 12,013,832 |
2021-10-25 | $33.79 | $33.81 | $33.69 | $33.76 | $32.26 | 1,910,040 |
2021-10-22 | $33.73 | $33.86 | $33.57 | $33.74 | $32.24 | 2,706,928 |
2021-10-21 | $33.66 | $33.79 | $33.63 | $33.72 | $32.22 | 1,870,912 |
2021-10-20 | $33.71 | $33.90 | $33.67 | $33.86 | $32.36 | 1,068,055 |
2021-10-19 | $33.70 | $33.84 | $33.67 | $33.81 | $32.31 | 1,871,856 |
2021-10-18 | $33.50 | $33.57 | $33.45 | $33.54 | $32.05 | 2,194,886 |
2021-10-15 | $33.68 | $33.80 | $33.66 | $33.75 | $32.25 | 3,335,752 |
2021-10-14 | $33.54 | $33.56 | $33.44 | $33.47 | $31.99 | 1,816,243 |
2021-10-13 | $32.98 | $33.23 | $32.92 | $33.23 | $31.76 | 1,719,845 |
2021-10-12 | $32.90 | $32.99 | $32.77 | $32.87 | $31.41 | 1,628,052 |
2021-10-11 | $32.96 | $33.08 | $32.76 | $32.78 | $31.33 | 3,042,698 |
2021-10-08 | $32.79 | $32.89 | $32.74 | $32.79 | $31.34 | 1,329,163 |
2021-10-07 | $32.55 | $32.79 | $32.54 | $32.64 | $31.19 | 1,747,579 |
2021-10-06 | $32.20 | $32.46 | $32.09 | $32.46 | $31.02 | 2,271,850 |
2021-10-05 | $32.52 | $32.77 | $32.47 | $32.67 | $31.22 | 2,538,083 |
2021-10-04 | $32.47 | $32.68 | $32.30 | $32.45 | $31.01 | 2,856,431 |
2021-10-01 | $32.34 | $32.51 | $32.15 | $32.39 | $30.95 | 4,438,012 |
2021-09-30 | $32.45 | $32.51 | $32.22 | $32.25 | $30.82 | 3,238,325 |
2021-09-29 | $32.23 | $32.38 | $32.10 | $32.20 | $30.77 | 1,932,231 |
2021-09-28 | $32.38 | $32.40 | $32.05 | $32.14 | $30.72 | 2,752,331 |
2021-09-27 | $32.63 | $32.80 | $32.63 | $32.74 | $31.29 | 2,067,020 |
2021-09-24 | $32.57 | $32.72 | $32.54 | $32.57 | $31.13 | 2,087,150 |
2021-09-23 | $32.76 | $32.92 | $32.76 | $32.86 | $31.40 | 1,177,355 |
2021-09-22 | $32.53 | $32.84 | $32.48 | $32.48 | $31.04 | 2,846,184 |
2021-09-21 | $32.24 | $32.35 | $32.08 | $32.11 | $30.69 | 2,776,455 |
2021-09-20 | $31.71 | $31.95 | $31.54 | $31.85 | $30.44 | 2,965,372 |
2021-09-17 | $32.72 | $32.77 | $32.19 | $32.36 | $30.93 | 3,804,876 |
2021-09-16 | $32.87 | $32.94 | $32.65 | $32.90 | $31.44 | 6,025,325 |
2021-09-15 | $32.86 | $33.00 | $32.79 | $32.98 | $31.52 | 1,872,554 |
2021-09-14 | $33.20 | $33.20 | $32.74 | $32.74 | $31.29 | 1,879,111 |
2021-09-13 | $33.11 | $33.14 | $32.93 | $33.02 | $31.56 | 2,651,975 |
2021-09-10 | $33.02 | $33.04 | $32.74 | $32.74 | $31.29 | 2,996,645 |
2021-09-09 | $32.81 | $32.96 | $32.68 | $32.72 | $31.27 | 3,034,675 |
2021-09-08 | $33.07 | $33.13 | $32.88 | $32.96 | $31.50 | 1,810,648 |
2021-09-07 | $33.38 | $33.43 | $33.14 | $33.15 | $31.68 | 3,340,787 |
2021-09-03 | $33.40 | $33.52 | $33.34 | $33.47 | $31.99 | 2,105,178 |
2021-09-02 | $33.31 | $33.51 | $33.31 | $33.44 | $31.96 | 1,651,184 |
2021-09-01 | $33.26 | $33.32 | $33.21 | $33.21 | $31.74 | 3,088,195 |
2021-08-31 | $33.08 | $33.12 | $33.00 | $33.01 | $31.55 | 3,977,508 |
2021-08-30 | $33.24 | $33.34 | $33.16 | $33.18 | $31.71 | 2,264,550 |
2021-08-27 | $32.97 | $33.26 | $32.95 | $33.20 | $31.73 | 1,821,788 |
2021-08-26 | $33.02 | $33.08 | $32.86 | $32.91 | $31.45 | 1,713,359 |
2021-08-25 | $33.03 | $33.16 | $32.97 | $33.11 | $31.64 | 1,553,304 |
2021-08-24 | $32.76 | $33.01 | $32.73 | $32.96 | $31.50 | 4,724,714 |
2021-08-23 | $32.82 | $32.98 | $32.81 | $32.92 | $31.46 | 1,759,201 |
2021-08-20 | $32.46 | $32.73 | $32.43 | $32.70 | $31.25 | 1,650,522 |
2021-08-19 | $32.55 | $32.69 | $32.44 | $32.55 | $31.11 | 2,653,862 |
2021-08-18 | $33.16 | $33.31 | $33.03 | $33.06 | $31.59 | 1,856,711 |
2021-08-17 | $33.24 | $33.35 | $33.06 | $33.24 | $31.77 | 1,669,535 |
2021-08-16 | $33.37 | $33.47 | $33.19 | $33.44 | $31.96 | 1,284,530 |
2021-08-13 | $33.66 | $33.74 | $33.62 | $33.72 | $32.22 | 1,128,985 |
2021-08-12 | $33.62 | $33.62 | $33.48 | $33.54 | $32.05 | 2,163,943 |
2021-08-11 | $33.54 | $33.70 | $33.51 | $33.69 | $32.20 | 2,042,491 |
2021-08-10 | $33.17 | $33.38 | $33.14 | $33.38 | $31.90 | 7,975,614 |
2021-08-09 | $33.22 | $33.25 | $33.14 | $33.21 | $31.74 | 945,806 |
2021-08-06 | $33.28 | $33.34 | $33.17 | $33.24 | $31.77 | 1,336,336 |
2021-08-05 | $33.31 | $33.38 | $33.22 | $33.33 | $31.85 | 1,144,774 |
2021-08-04 | $33.36 | $33.41 | $33.17 | $33.20 | $31.73 | 1,474,753 |
2021-08-03 | $33.20 | $33.32 | $33.00 | $33.29 | $31.81 | 1,750,546 |
2021-08-02 | $33.01 | $33.14 | $32.86 | $32.90 | $31.44 | 2,960,319 |
2021-07-30 | $32.93 | $33.05 | $32.73 | $32.79 | $31.34 | 1,626,516 |
2021-07-29 | $33.18 | $33.26 | $33.06 | $33.07 | $31.60 | 1,294,473 |
2021-07-28 | $32.59 | $32.76 | $32.51 | $32.68 | $31.23 | 2,066,121 |
2021-07-27 | $32.47 | $32.66 | $32.33 | $32.66 | $31.21 | 2,478,614 |
2021-07-26 | $32.46 | $32.62 | $32.46 | $32.62 | $31.17 | 1,951,400 |
2021-07-23 | $32.41 | $32.50 | $32.30 | $32.44 | $31.00 | 2,113,263 |
2021-07-22 | $32.30 | $32.31 | $32.06 | $32.16 | $30.73 | 1,830,988 |
2021-07-21 | $32.01 | $32.31 | $32.01 | $32.24 | $30.81 | 3,165,490 |
2021-07-20 | $31.19 | $31.64 | $31.12 | $31.61 | $30.21 | 3,052,832 |
2021-07-19 | $31.56 | $31.60 | $31.23 | $31.44 | $30.05 | 3,435,651 |
2021-07-16 | $32.57 | $32.58 | $32.23 | $32.31 | $30.88 | 1,683,310 |
2021-07-15 | $32.65 | $32.77 | $32.47 | $32.60 | $31.15 | 1,695,324 |
2021-07-14 | $33.11 | $33.14 | $32.93 | $32.98 | $31.52 | 1,234,368 |
2021-07-13 | $33.12 | $33.16 | $33.01 | $33.07 | $31.60 | 1,190,164 |
2021-07-12 | $33.03 | $33.30 | $32.98 | $33.20 | $31.73 | 3,023,721 |
2021-07-09 | $32.80 | $33.17 | $32.75 | $33.17 | $31.70 | 3,547,263 |
2021-07-08 | $32.36 | $32.56 | $32.22 | $32.52 | $31.08 | 2,883,179 |
2021-07-07 | $32.95 | $33.07 | $32.83 | $33.05 | $31.58 | 2,742,031 |
2021-07-06 | $33.12 | $33.12 | $32.68 | $32.83 | $31.37 | 3,055,890 |
2021-07-02 | $32.91 | $33.04 | $32.77 | $33.04 | $31.58 | 1,380,312 |
2021-07-01 | $32.81 | $32.93 | $32.74 | $32.91 | $31.45 | 2,516,650 |
2021-06-30 | $32.58 | $32.76 | $32.51 | $32.70 | $31.25 | 2,286,193 |
2021-06-29 | $32.91 | $32.94 | $32.74 | $32.80 | $31.35 | 1,712,737 |
2021-06-28 | $33.10 | $33.10 | $32.84 | $32.85 | $31.39 | 5,032,506 |
2021-06-25 | $33.20 | $33.25 | $33.14 | $33.24 | $31.77 | 1,682,773 |
2021-06-24 | $33.10 | $33.20 | $33.03 | $33.16 | $31.69 | 2,035,234 |
2021-06-23 | $33.32 | $33.34 | $32.97 | $33.01 | $31.55 | 2,060,080 |
2021-06-22 | $32.95 | $33.11 | $32.84 | $33.01 | $31.55 | 2,413,256 |
2021-06-21 | $32.61 | $33.05 | $32.58 | $32.99 | $31.53 | 3,664,431 |
2021-06-18 | $32.58 | $32.68 | $32.32 | $32.39 | $30.95 | 3,897,568 |
2021-06-17 | $33.41 | $33.48 | $33.13 | $33.32 | $31.84 | 2,543,366 |
2021-06-16 | $33.93 | $33.96 | $33.48 | $33.61 | $32.12 | 3,150,328 |
2021-06-15 | $33.76 | $33.86 | $33.74 | $33.83 | $32.33 | 4,371,865 |
2021-06-14 | $33.69 | $33.84 | $33.67 | $33.77 | $32.27 | 1,355,149 |
2021-06-11 | $33.71 | $33.74 | $33.60 | $33.74 | $32.24 | 4,208,443 |
2021-06-10 | $33.57 | $33.64 | $33.47 | $33.52 | $32.03 | 5,729,109 |
2021-06-09 | $34.04 | $34.05 | $33.94 | $33.95 | $31.91 | 2,355,529 |
2021-06-08 | $34.19 | $34.24 | $34.06 | $34.18 | $32.12 | 1,463,896 |
2021-06-07 | $34.21 | $34.22 | $34.10 | $34.12 | $32.07 | 1,139,315 |
2021-06-04 | $34.12 | $34.13 | $34.02 | $34.11 | $32.06 | 1,323,999 |
2021-06-03 | $33.93 | $33.94 | $33.83 | $33.91 | $31.87 | 1,656,312 |
2021-06-02 | $34.12 | $34.26 | $34.04 | $34.20 | $32.14 | 1,799,046 |
2021-06-01 | $34.19 | $34.24 | $34.00 | $34.04 | $31.99 | 2,014,612 |
2021-05-28 | $33.88 | $33.95 | $33.79 | $33.79 | $31.76 | 3,551,984 |
2021-05-27 | $33.83 | $33.92 | $33.71 | $33.88 | $31.84 | 5,141,256 |
2021-05-26 | $33.68 | $33.80 | $33.61 | $33.69 | $31.66 | 2,552,958 |
2021-05-25 | $33.86 | $33.87 | $33.65 | $33.71 | $31.68 | 2,160,016 |
2021-05-24 | $33.81 | $34.02 | $33.75 | $33.94 | $31.90 | 2,182,057 |
2021-05-21 | $33.91 | $33.94 | $33.69 | $33.80 | $31.76 | 2,692,371 |
2021-05-20 | $33.64 | $33.94 | $33.56 | $33.93 | $31.89 | 3,389,658 |
2021-05-19 | $33.41 | $33.65 | $33.19 | $33.51 | $31.49 | 4,253,585 |
2021-05-18 | $34.08 | $34.10 | $33.80 | $33.82 | $31.78 | 2,509,864 |
2021-05-17 | $33.70 | $34.00 | $33.68 | $33.97 | $31.92 | 1,986,835 |
2021-05-14 | $33.63 | $33.91 | $33.63 | $33.84 | $31.80 | 3,126,286 |
2021-05-13 | $33.02 | $33.40 | $32.98 | $33.35 | $31.34 | 3,766,953 |
2021-05-12 | $33.53 | $33.72 | $33.22 | $33.31 | $31.30 | 2,787,079 |
2021-05-11 | $33.26 | $33.53 | $33.21 | $33.41 | $31.40 | 3,418,699 |
2021-05-10 | $34.13 | $34.20 | $33.90 | $33.92 | $31.88 | 4,249,007 |
2021-05-07 | $33.51 | $33.91 | $33.44 | $33.89 | $31.85 | 2,840,366 |
2021-05-06 | $33.20 | $33.43 | $33.04 | $33.43 | $31.42 | 2,176,841 |
2021-05-05 | $32.95 | $33.19 | $32.91 | $33.17 | $31.17 | 2,200,300 |
2021-05-04 | $32.67 | $32.80 | $32.44 | $32.66 | $30.69 | 3,424,690 |
2021-05-03 | $32.85 | $33.04 | $32.78 | $33.00 | $31.01 | 4,460,872 |
2021-04-30 | $32.77 | $32.88 | $32.41 | $32.53 | $30.57 | 3,953,893 |
2021-04-29 | $33.02 | $33.02 | $32.69 | $32.86 | $30.88 | 3,137,178 |
2021-04-28 | $32.62 | $32.82 | $32.61 | $32.80 | $30.82 | 1,976,057 |
2021-04-27 | $32.57 | $32.66 | $32.53 | $32.63 | $30.67 | 1,245,036 |
2021-04-26 | $32.62 | $32.70 | $32.60 | $32.64 | $30.67 | 5,486,023 |
2021-04-23 | $32.30 | $32.57 | $32.29 | $32.46 | $30.51 | 2,595,392 |
2021-04-22 | $32.42 | $32.49 | $32.20 | $32.26 | $30.32 | 3,071,677 |
2021-04-21 | $32.25 | $32.66 | $32.24 | $32.65 | $30.68 | 2,537,979 |
2021-04-20 | $32.66 | $32.66 | $32.27 | $32.40 | $30.45 | 5,668,945 |
2021-04-19 | $33.02 | $33.10 | $32.94 | $33.03 | $31.04 | 3,286,602 |
2021-04-16 | $32.72 | $32.86 | $32.63 | $32.81 | $30.83 | 3,433,486 |
2021-04-15 | $32.50 | $32.60 | $32.46 | $32.60 | $30.64 | 3,904,354 |
2021-04-14 | $32.11 | $32.35 | $32.11 | $32.26 | $30.32 | 3,605,688 |
2021-04-13 | $31.88 | $32.02 | $31.86 | $32.02 | $30.09 | 1,857,431 |
2021-04-12 | $32.00 | $32.08 | $31.95 | $32.02 | $30.09 | 6,310,529 |
2021-04-09 | $32.09 | $32.12 | $32.05 | $32.11 | $30.18 | 4,736,810 |
2021-04-08 | $32.18 | $32.25 | $32.05 | $32.21 | $30.27 | 2,978,111 |
2021-04-07 | $31.94 | $32.08 | $31.89 | $32.01 | $30.08 | 2,950,553 |
2021-04-06 | $31.84 | $31.99 | $31.73 | $31.87 | $29.95 | 2,217,073 |
2021-04-05 | $31.90 | $32.12 | $31.85 | $32.10 | $30.17 | 3,862,236 |
2021-04-01 | $31.47 | $31.68 | $31.38 | $31.67 | $29.76 | 3,149,818 |
2021-03-31 | $31.37 | $31.43 | $31.22 | $31.31 | $29.42 | 4,579,335 |
2021-03-30 | $31.28 | $31.45 | $31.26 | $31.43 | $29.54 | 1,678,682 |
2021-03-29 | $31.34 | $31.51 | $31.30 | $31.49 | $29.59 | 2,966,077 |
2021-03-26 | $31.23 | $31.57 | $31.23 | $31.56 | $29.66 | 4,372,505 |
2021-03-25 | $30.75 | $31.10 | $30.66 | $31.08 | $29.21 | 4,013,400 |
2021-03-24 | $30.84 | $31.10 | $30.81 | $30.84 | $28.98 | 4,679,597 |
2021-03-23 | $31.14 | $31.21 | $30.84 | $30.87 | $29.01 | 8,158,571 |
2021-03-22 | $31.34 | $31.43 | $31.26 | $31.34 | $29.45 | 3,843,808 |
2021-03-19 | $31.29 | $31.46 | $31.06 | $31.39 | $29.50 | 3,060,147 |
2021-03-18 | $31.67 | $31.92 | $31.50 | $31.53 | $29.63 | 7,792,977 |
2021-03-17 | $31.65 | $31.94 | $31.57 | $31.86 | $29.94 | 7,130,524 |
2021-03-16 | $31.78 | $31.85 | $31.65 | $31.79 | $29.88 | 3,165,247 |
2021-03-15 | $31.69 | $31.74 | $31.33 | $31.71 | $29.80 | 2,600,608 |
2021-03-12 | $31.49 | $31.89 | $31.46 | $31.87 | $29.95 | 5,089,740 |
2021-03-11 | $31.62 | $31.71 | $31.52 | $31.65 | $29.74 | 1,765,771 |
2021-03-10 | $31.55 | $31.60 | $31.37 | $31.59 | $29.69 | 2,591,959 |
2021-03-09 | $31.54 | $31.59 | $31.40 | $31.44 | $29.55 | 3,446,607 |
2021-03-08 | $31.06 | $31.42 | $31.00 | $31.20 | $29.32 | 4,508,646 |
2021-03-05 | $31.29 | $31.33 | $30.80 | $31.28 | $29.40 | 7,000,033 |
2021-03-04 | $31.21 | $31.42 | $30.68 | $30.88 | $29.02 | 5,729,845 |
2021-03-03 | $31.07 | $31.35 | $30.95 | $31.10 | $29.23 | 4,177,152 |
2021-03-02 | $31.01 | $31.17 | $30.95 | $31.06 | $29.19 | 4,172,193 |
2021-03-01 | $30.70 | $30.90 | $30.67 | $30.87 | $29.01 | 3,720,971 |
2021-02-26 | $30.75 | $30.75 | $30.23 | $30.37 | $28.54 | 6,144,149 |
2021-02-25 | $31.75 | $31.83 | $30.92 | $31.00 | $29.13 | 4,826,428 |
2021-02-24 | $31.28 | $31.67 | $31.23 | $31.63 | $29.73 | 2,451,283 |
2021-02-23 | $31.21 | $31.43 | $30.90 | $31.36 | $29.47 | 3,686,497 |
2021-02-22 | $30.93 | $31.24 | $30.92 | $31.02 | $29.15 | 2,225,103 |
2021-02-19 | $31.11 | $31.19 | $30.90 | $30.97 | $29.11 | 3,831,173 |
2021-02-18 | $30.98 | $31.03 | $30.74 | $31.00 | $29.13 | 1,459,064 |
2021-02-17 | $31.12 | $31.22 | $30.99 | $31.18 | $29.30 | 1,886,737 |
2021-02-16 | $31.21 | $31.40 | $31.21 | $31.30 | $29.42 | 3,476,998 |
2021-02-12 | $30.12 | $30.54 | $30.12 | $30.54 | $28.70 | 2,401,394 |
2021-02-11 | $30.10 | $30.13 | $29.95 | $30.11 | $28.30 | 2,031,307 |
2021-02-10 | $30.28 | $30.32 | $29.95 | $30.07 | $28.26 | 1,831,896 |
2021-02-09 | $30.03 | $30.22 | $29.96 | $30.17 | $28.35 | 1,584,983 |
2021-02-08 | $29.98 | $30.04 | $29.81 | $29.95 | $28.15 | 2,321,479 |
2021-02-05 | $29.76 | $29.82 | $29.57 | $29.80 | $28.01 | 1,771,920 |
2021-02-04 | $29.65 | $29.69 | $29.53 | $29.66 | $27.87 | 1,840,263 |
2021-02-03 | $29.64 | $29.75 | $29.55 | $29.72 | $27.93 | 2,843,893 |
2021-02-02 | $29.68 | $29.80 | $29.56 | $29.77 | $27.98 | 1,799,212 |
2021-02-01 | $29.65 | $29.67 | $29.45 | $29.59 | $27.81 | 2,847,097 |
2021-01-29 | $29.54 | $29.64 | $29.07 | $29.22 | $27.46 | 5,492,535 |
2021-01-28 | $29.87 | $30.14 | $29.84 | $29.98 | $28.17 | 4,170,017 |
2021-01-27 | $30.06 | $30.22 | $29.78 | $29.88 | $28.08 | 4,436,374 |
2021-01-26 | $30.64 | $30.65 | $30.50 | $30.60 | $28.76 | 1,478,061 |
2021-01-25 | $30.30 | $30.55 | $30.17 | $30.53 | $28.69 | 2,494,878 |
2021-01-22 | $30.54 | $30.71 | $30.49 | $30.62 | $28.78 | 3,036,329 |
2021-01-21 | $31.00 | $31.00 | $30.72 | $30.92 | $29.06 | 2,452,401 |
2021-01-20 | $30.77 | $30.90 | $30.65 | $30.90 | $29.04 | 2,714,771 |
2021-01-19 | $30.64 | $30.71 | $30.49 | $30.70 | $28.85 | 2,826,217 |
2021-01-15 | $30.71 | $30.74 | $30.32 | $30.55 | $28.71 | 3,998,605 |
2021-01-14 | $30.91 | $31.20 | $30.90 | $31.10 | $29.23 | 3,277,148 |
2021-01-13 | $30.80 | $30.82 | $30.64 | $30.72 | $28.87 | 2,257,066 |
2021-01-12 | $30.68 | $30.90 | $30.57 | $30.87 | $29.01 | 5,594,726 |
2021-01-11 | $30.49 | $30.78 | $30.48 | $30.70 | $28.85 | 3,930,455 |
2021-01-08 | $31.16 | $31.27 | $30.94 | $31.26 | $29.38 | 2,030,072 |
2021-01-07 | $31.00 | $31.14 | $30.91 | $31.05 | $29.18 | 3,044,567 |
2021-01-06 | $30.81 | $31.22 | $30.75 | $31.05 | $29.18 | 6,197,695 |
2021-01-05 | $29.81 | $30.26 | $29.80 | $30.14 | $28.33 | 4,346,695 |
2021-01-04 | $30.15 | $30.21 | $29.52 | $29.68 | $27.89 | 4,989,353 |
2020-12-31 | $29.45 | $29.48 | $29.22 | $29.29 | $27.53 | 3,722,009 |
2020-12-30 | $29.90 | $29.90 | $29.60 | $29.62 | $27.84 | 1,459,944 |
2020-12-29 | $29.98 | $29.99 | $29.62 | $29.68 | $27.89 | 2,974,131 |
2020-12-28 | $29.72 | $29.75 | $29.37 | $29.39 | $27.62 | 3,220,592 |
2020-12-24 | $29.55 | $29.56 | $29.31 | $29.43 | $27.66 | 2,173,236 |
2020-12-23 | $29.21 | $29.43 | $29.20 | $29.37 | $27.60 | 4,103,034 |
2020-12-22 | $28.79 | $28.85 | $28.66 | $28.82 | $27.08 | 3,532,190 |
2020-12-21 | $28.38 | $29.01 | $28.31 | $28.88 | $27.14 | 5,081,637 |
2020-12-18 | $29.63 | $29.63 | $29.36 | $29.38 | $27.61 | 2,919,360 |
2020-12-17 | $29.83 | $29.88 | $29.67 | $29.72 | $27.93 | 6,410,577 |
2020-12-16 | $29.55 | $29.68 | $29.48 | $29.64 | $27.86 | 3,060,266 |
2020-12-15 | $29.09 | $29.41 | $28.97 | $29.39 | $27.62 | 5,235,101 |
2020-12-14 | $29.27 | $29.32 | $28.96 | $28.97 | $27.23 | 2,774,708 |
2020-12-11 | $29.33 | $29.39 | $29.15 | $29.37 | $27.29 | 3,326,857 |
2020-12-10 | $29.52 | $29.83 | $29.50 | $29.70 | $27.60 | 4,168,709 |
2020-12-09 | $29.93 | $29.95 | $29.55 | $29.80 | $27.69 | 5,250,247 |
2020-12-08 | $29.45 | $29.72 | $29.44 | $29.69 | $27.59 | 3,218,558 |
2020-12-07 | $29.55 | $29.67 | $29.48 | $29.56 | $27.47 | 6,369,978 |
2020-12-04 | $29.86 | $30.00 | $29.76 | $29.85 | $27.73 | 6,175,127 |
2020-12-03 | $29.49 | $29.65 | $29.39 | $29.54 | $27.45 | 9,845,031 |
2020-12-02 | $29.01 | $29.27 | $28.98 | $29.18 | $27.11 | 6,817,127 |
2020-12-01 | $28.82 | $29.12 | $28.78 | $29.09 | $27.03 | 4,788,138 |
2020-11-30 | $28.85 | $28.85 | $28.22 | $28.26 | $26.26 | 7,907,434 |
2020-11-27 | $28.61 | $28.94 | $28.59 | $28.94 | $26.89 | 10,344,787 |
2020-11-25 | $28.84 | $29.02 | $28.75 | $28.97 | $26.92 | 4,654,490 |
2020-11-24 | $28.93 | $29.19 | $28.91 | $29.18 | $27.11 | 3,998,743 |
2020-11-23 | $28.71 | $28.77 | $28.44 | $28.63 | $26.60 | 4,927,711 |
2020-11-20 | $28.58 | $28.62 | $28.44 | $28.58 | $26.55 | 4,587,913 |
2020-11-19 | $28.34 | $28.61 | $28.23 | $28.60 | $26.57 | 3,331,101 |
2020-11-18 | $28.71 | $28.81 | $28.36 | $28.36 | $26.35 | 2,378,695 |
2020-11-17 | $28.42 | $28.62 | $28.29 | $28.53 | $26.51 | 2,335,983 |
2020-11-16 | $28.71 | $28.75 | $28.56 | $28.71 | $26.68 | 3,376,519 |
2020-11-13 | $28.05 | $28.33 | $28.04 | $28.31 | $26.30 | 2,841,598 |
2020-11-12 | $28.06 | $28.22 | $27.78 | $27.88 | $25.90 | 4,631,335 |
2020-11-11 | $28.42 | $28.53 | $28.31 | $28.46 | $26.44 | 3,651,880 |
2020-11-10 | $28.07 | $28.30 | $28.03 | $28.13 | $26.14 | 8,668,664 |
2020-11-09 | $27.79 | $27.81 | $27.31 | $27.33 | $25.39 | 9,016,595 |
2020-11-06 | $26.19 | $26.25 | $26.07 | $26.10 | $24.25 | 2,563,327 |
2020-11-05 | $25.98 | $26.11 | $25.87 | $26.03 | $24.19 | 3,725,373 |
2020-11-04 | $25.45 | $25.79 | $25.31 | $25.54 | $23.73 | 4,660,150 |
2020-11-03 | $25.22 | $25.47 | $25.18 | $25.31 | $23.52 | 3,777,031 |
2020-11-02 | $24.53 | $24.63 | $24.40 | $24.62 | $22.88 | 3,606,803 |
2020-10-30 | $24.32 | $24.38 | $24.08 | $24.34 | $22.62 | 3,858,612 |
2020-10-29 | $24.22 | $24.50 | $24.02 | $24.40 | $22.67 | 4,353,056 |
2020-10-28 | $24.42 | $24.50 | $24.15 | $24.16 | $22.45 | 5,311,715 |
2020-10-27 | $25.32 | $25.35 | $25.10 | $25.13 | $23.35 | 2,943,463 |
2020-10-26 | $25.65 | $25.68 | $25.23 | $25.38 | $23.58 | 2,561,028 |
2020-10-23 | $25.81 | $25.84 | $25.60 | $25.77 | $23.94 | 3,703,374 |
2020-10-22 | $25.41 | $25.56 | $25.32 | $25.51 | $23.70 | 2,972,012 |
2020-10-21 | $25.51 | $25.67 | $25.43 | $25.45 | $23.65 | 3,933,204 |
2020-10-20 | $25.63 | $25.77 | $25.56 | $25.57 | $23.76 | 2,633,618 |
2020-10-19 | $25.66 | $25.78 | $25.40 | $25.42 | $23.62 | 2,101,412 |
2020-10-16 | $25.62 | $25.75 | $25.58 | $25.67 | $23.85 | 2,455,081 |
2020-10-15 | $25.19 | $25.46 | $25.17 | $25.42 | $23.62 | 3,171,479 |
2020-10-14 | $26.02 | $26.09 | $25.83 | $25.87 | $24.04 | 1,550,593 |
2020-10-13 | $26.10 | $26.12 | $25.94 | $25.99 | $24.15 | 1,710,062 |
2020-10-12 | $26.37 | $26.49 | $26.32 | $26.46 | $24.58 | 1,911,469 |
2020-10-09 | $26.35 | $26.41 | $26.25 | $26.37 | $24.50 | 2,084,332 |
2020-10-08 | $26.03 | $26.14 | $25.98 | $26.13 | $24.28 | 5,592,486 |
2020-10-07 | $25.82 | $25.90 | $25.75 | $25.85 | $24.02 | 3,188,405 |
2020-10-06 | $26.03 | $26.06 | $25.61 | $25.68 | $23.86 | 3,848,359 |
2020-10-05 | $25.90 | $26.09 | $25.89 | $26.07 | $24.22 | 2,016,594 |
2020-10-02 | $25.37 | $25.81 | $25.34 | $25.74 | $23.92 | 3,386,839 |
2020-10-01 | $25.56 | $25.59 | $25.36 | $25.54 | $23.73 | 2,760,143 |
2020-09-30 | $25.58 | $25.74 | $25.41 | $25.49 | $23.68 | 3,557,882 |
2020-09-29 | $25.58 | $25.69 | $25.43 | $25.54 | $23.73 | 3,517,356 |
2020-09-28 | $25.76 | $25.83 | $25.64 | $25.70 | $23.88 | 2,327,636 |
2020-09-25 | $24.91 | $25.24 | $24.80 | $25.22 | $23.43 | 3,234,821 |
2020-09-24 | $25.18 | $25.27 | $24.91 | $25.07 | $23.29 | 6,224,074 |
2020-09-23 | $25.55 | $25.60 | $25.06 | $25.10 | $23.32 | 3,667,237 |
2020-09-22 | $25.26 | $25.33 | $25.00 | $25.29 | $23.50 | 8,582,103 |
2020-09-21 | $25.26 | $25.26 | $24.95 | $25.21 | $23.42 | 10,253,792 |
2020-09-18 | $26.31 | $26.35 | $26.04 | $26.11 | $24.26 | 4,220,226 |
2020-09-17 | $26.27 | $26.51 | $26.25 | $26.43 | $24.56 | 15,015,519 |
2020-09-16 | $26.52 | $26.72 | $26.45 | $26.53 | $24.65 | 2,360,107 |
2020-09-15 | $26.46 | $26.54 | $26.36 | $26.40 | $24.53 | 3,052,862 |
2020-09-14 | $26.23 | $26.26 | $26.09 | $26.10 | $24.25 | 1,751,437 |
2020-09-11 | $25.98 | $26.13 | $25.84 | $25.99 | $24.15 | 2,444,361 |
2020-09-10 | $26.32 | $26.36 | $25.69 | $25.73 | $23.91 | 3,738,990 |
2020-09-09 | $26.33 | $26.50 | $26.31 | $26.37 | $24.50 | 3,027,810 |
2020-09-08 | $25.92 | $26.14 | $25.80 | $25.85 | $24.02 | 6,724,385 |
2020-09-04 | $26.26 | $26.33 | $25.71 | $26.16 | $24.31 | 5,049,570 |
2020-09-03 | $26.69 | $26.76 | $25.95 | $26.07 | $24.22 | 4,659,790 |
2020-09-02 | $26.58 | $26.85 | $26.55 | $26.83 | $24.93 | 2,389,925 |
2020-09-01 | $26.48 | $26.54 | $26.32 | $26.43 | $24.56 | 3,039,360 |
2020-08-31 | $26.76 | $26.87 | $26.63 | $26.64 | $24.75 | 4,588,875 |
2020-08-28 | $26.86 | $26.92 | $26.69 | $26.92 | $25.01 | 1,611,860 |
2020-08-27 | $27.01 | $27.02 | $26.59 | $26.71 | $24.82 | 2,713,946 |
2020-08-26 | $26.74 | $26.96 | $26.69 | $26.94 | $25.03 | 2,714,964 |
2020-08-25 | $27.01 | $27.02 | $26.63 | $26.79 | $24.89 | 1,952,201 |
2020-08-24 | $26.95 | $26.95 | $26.82 | $26.93 | $25.02 | 3,333,685 |
2020-08-21 | $26.35 | $26.55 | $26.35 | $26.51 | $24.63 | 2,013,979 |
2020-08-20 | $26.56 | $26.83 | $26.51 | $26.78 | $24.88 | 1,560,865 |
2020-08-19 | $27.09 | $27.16 | $26.80 | $26.83 | $24.93 | 1,632,463 |
2020-08-18 | $27.14 | $27.21 | $26.96 | $27.02 | $25.11 | 2,548,094 |
2020-08-17 | $27.01 | $27.07 | $26.95 | $27.01 | $25.10 | 1,747,786 |
2020-08-14 | $26.82 | $26.92 | $26.72 | $26.81 | $24.91 | 1,778,981 |
2020-08-13 | $27.39 | $27.39 | $27.07 | $27.13 | $25.21 | 3,181,782 |
2020-08-12 | $27.38 | $27.59 | $27.33 | $27.41 | $25.47 | 3,374,523 |
2020-08-11 | $27.08 | $27.17 | $26.81 | $26.83 | $24.93 | 5,780,415 |
2020-08-10 | $26.60 | $26.69 | $26.56 | $26.66 | $24.77 | 2,584,424 |
2020-08-07 | $26.34 | $26.53 | $26.29 | $26.51 | $24.63 | 3,353,525 |
2020-08-06 | $26.57 | $26.74 | $26.52 | $26.69 | $24.80 | 1,885,828 |
2020-08-05 | $26.82 | $26.92 | $26.70 | $26.71 | $24.82 | 2,439,819 |
2020-08-04 | $26.25 | $26.51 | $26.23 | $26.51 | $24.63 | 2,028,891 |
2020-08-03 | $26.16 | $26.41 | $26.09 | $26.40 | $24.53 | 2,045,393 |
2020-07-31 | $26.40 | $26.42 | $25.73 | $25.93 | $24.09 | 3,624,210 |
2020-07-30 | $26.23 | $26.52 | $25.95 | $26.47 | $24.59 | 3,277,182 |
2020-07-29 | $26.78 | $26.90 | $26.68 | $26.85 | $24.95 | 2,240,648 |
2020-07-28 | $26.41 | $26.66 | $26.41 | $26.49 | $24.61 | 3,311,029 |
2020-07-27 | $26.40 | $26.51 | $26.33 | $26.50 | $24.62 | 2,093,822 |
2020-07-24 | $26.30 | $26.41 | $26.19 | $26.27 | $24.41 | 1,762,493 |
2020-07-23 | $26.60 | $26.64 | $26.31 | $26.37 | $24.50 | 1,736,006 |
2020-07-22 | $26.52 | $26.63 | $26.48 | $26.58 | $24.70 | 1,158,620 |
2020-07-21 | $26.75 | $26.90 | $26.68 | $26.69 | $24.80 | 1,606,439 |
2020-07-20 | $26.66 | $26.74 | $26.46 | $26.62 | $24.73 | 1,591,571 |
2020-07-17 | $26.49 | $26.64 | $26.39 | $26.60 | $24.72 | 1,541,730 |
2020-07-16 | $26.53 | $26.59 | $26.39 | $26.44 | $24.57 | 1,856,560 |
2020-07-15 | $26.72 | $26.83 | $26.54 | $26.65 | $24.76 | 2,470,067 |
2020-07-14 | $25.77 | $26.25 | $25.74 | $26.18 | $24.32 | 5,296,917 |
2020-07-13 | $26.18 | $26.28 | $25.68 | $25.75 | $23.93 | 3,443,691 |
2020-07-10 | $25.87 | $26.06 | $25.80 | $26.05 | $24.20 | 2,342,513 |
2020-07-09 | $26.12 | $26.12 | $25.58 | $25.75 | $23.93 | 2,864,400 |
2020-07-08 | $26.00 | $26.27 | $25.96 | $26.26 | $24.40 | 4,082,608 |
2020-07-07 | $26.10 | $26.22 | $25.93 | $25.93 | $24.09 | 1,795,500 |
2020-07-06 | $26.30 | $26.44 | $26.25 | $26.41 | $24.54 | 2,868,694 |
2020-07-02 | $26.23 | $26.35 | $26.03 | $26.14 | $24.29 | 2,901,451 |
2020-07-01 | $25.80 | $26.01 | $25.76 | $25.94 | $24.10 | 2,513,585 |
2020-06-30 | $25.49 | $25.87 | $25.41 | $25.76 | $23.93 | 3,507,866 |
2020-06-29 | $25.66 | $25.82 | $25.52 | $25.76 | $23.93 | 3,356,534 |
2020-06-26 | $25.94 | $25.94 | $25.44 | $25.48 | $23.67 | 4,170,386 |
2020-06-25 | $25.56 | $25.99 | $25.46 | $25.96 | $24.12 | 3,432,301 |
2020-06-24 | $25.99 | $26.01 | $25.45 | $25.50 | $23.69 | 3,872,182 |
2020-06-23 | $26.52 | $26.65 | $26.40 | $26.42 | $24.55 | 4,584,204 |
2020-06-22 | $26.13 | $26.29 | $26.03 | $26.23 | $24.37 | 2,379,473 |
2020-06-19 | $26.29 | $26.29 | $25.84 | $25.89 | $24.06 | 3,056,242 |
2020-06-18 | $25.92 | $26.05 | $25.86 | $25.97 | $24.13 | 2,651,081 |
2020-06-17 | $26.50 | $26.51 | $26.22 | $26.27 | $24.41 | 2,987,692 |
2020-06-16 | $26.69 | $26.77 | $26.13 | $26.38 | $24.51 | 13,320,387 |
2020-06-15 | $25.39 | $26.10 | $25.26 | $26.04 | $24.19 | 11,160,586 |
2020-06-12 | $26.50 | $26.64 | $25.78 | $26.24 | $24.02 | 4,982,338 |
2020-06-11 | $26.64 | $26.68 | $25.66 | $25.69 | $23.51 | 7,819,957 |
2020-06-10 | $27.66 | $27.81 | $27.42 | $27.49 | $25.16 | 2,724,253 |
2020-06-09 | $27.45 | $27.62 | $27.42 | $27.51 | $25.18 | 4,099,855 |
2020-06-08 | $28.16 | $28.31 | $27.93 | $28.31 | $25.91 | 2,279,582 |
2020-06-05 | $27.94 | $28.20 | $27.86 | $27.88 | $25.52 | 3,169,731 |
2020-06-04 | $27.20 | $27.41 | $27.12 | $27.27 | $24.96 | 4,979,911 |
2020-06-03 | $27.12 | $27.55 | $27.12 | $27.45 | $25.12 | 2,758,829 |
2020-06-02 | $26.65 | $26.77 | $26.61 | $26.75 | $24.48 | 3,504,068 |
2020-06-01 | $25.95 | $26.48 | $25.94 | $26.44 | $24.20 | 3,218,447 |
2020-05-29 | $25.87 | $25.90 | $25.40 | $25.73 | $23.55 | 3,578,319 |
2020-05-28 | $26.14 | $26.33 | $26.01 | $26.03 | $23.82 | 3,221,015 |
2020-05-27 | $25.81 | $25.86 | $25.49 | $25.83 | $23.64 | 3,202,825 |
2020-05-26 | $25.56 | $25.67 | $25.46 | $25.51 | $23.35 | 2,617,909 |
2020-05-22 | $24.91 | $25.07 | $24.81 | $25.01 | $22.89 | 3,004,066 |
2020-05-21 | $25.42 | $25.52 | $25.09 | $25.17 | $23.04 | 2,559,934 |
2020-05-20 | $25.35 | $25.48 | $25.25 | $25.35 | $23.20 | 2,487,190 |
2020-05-19 | $25.11 | $25.20 | $24.84 | $24.84 | $22.74 | 2,536,412 |
2020-05-18 | $24.91 | $25.36 | $24.91 | $25.28 | $23.14 | 2,644,127 |
2020-05-15 | $24.11 | $24.31 | $23.99 | $24.17 | $22.12 | 3,183,493 |
2020-05-14 | $23.81 | $24.23 | $23.61 | $24.20 | $22.15 | 3,736,882 |
2020-05-13 | $24.94 | $24.95 | $24.35 | $24.49 | $22.41 | 4,079,053 |
2020-05-12 | $25.39 | $25.39 | $24.85 | $24.86 | $22.75 | 8,228,896 |
2020-05-11 | $24.96 | $25.23 | $24.89 | $25.13 | $23.00 | 2,894,056 |
2020-05-08 | $25.28 | $25.37 | $25.13 | $25.35 | $23.20 | 3,341,146 |
2020-05-07 | $24.91 | $25.10 | $24.86 | $24.91 | $22.80 | 2,981,536 |
2020-05-06 | $24.94 | $24.96 | $24.56 | $24.56 | $22.48 | 8,825,571 |
2020-05-05 | $24.90 | $25.01 | $24.67 | $24.74 | $22.64 | 6,090,474 |
2020-05-04 | $24.43 | $24.72 | $24.34 | $24.71 | $22.62 | 2,267,990 |
2020-05-01 | $24.80 | $24.83 | $24.49 | $24.59 | $22.51 | 2,089,847 |
2020-04-30 | $25.50 | $25.55 | $25.10 | $25.25 | $23.11 | 3,877,712 |
2020-04-29 | $25.79 | $26.11 | $25.78 | $26.00 | $23.80 | 3,212,687 |
2020-04-28 | $25.42 | $25.45 | $25.12 | $25.14 | $23.01 | 2,816,032 |
2020-04-27 | $24.66 | $24.94 | $24.58 | $24.88 | $22.77 | 2,894,983 |
2020-04-24 | $24.42 | $24.54 | $24.19 | $24.48 | $22.41 | 3,368,800 |
2020-04-23 | $24.37 | $24.73 | $24.24 | $24.32 | $22.26 | 2,753,504 |
2020-04-22 | $24.29 | $24.32 | $24.14 | $24.24 | $22.19 | 2,230,419 |
2020-04-21 | $23.77 | $24.06 | $23.59 | $23.67 | $21.66 | 2,301,437 |
2020-04-20 | $24.40 | $24.81 | $24.31 | $24.34 | $22.28 | 2,755,245 |
2020-04-17 | $24.71 | $24.87 | $24.48 | $24.85 | $22.74 | 2,020,226 |
2020-04-16 | $24.04 | $24.06 | $23.73 | $24.03 | $21.99 | 1,936,453 |
2020-04-15 | $24.02 | $24.09 | $23.79 | $23.88 | $21.86 | 2,813,003 |
2020-04-14 | $24.89 | $25.08 | $24.78 | $24.93 | $22.82 | 4,261,620 |
2020-04-13 | $25.07 | $25.08 | $24.58 | $24.71 | $22.62 | 1,554,211 |
2020-04-09 | $24.65 | $25.07 | $24.56 | $24.99 | $22.87 | 2,529,086 |
2020-04-08 | $23.92 | $24.25 | $23.69 | $24.12 | $22.08 | 2,441,939 |
2020-04-07 | $24.40 | $24.43 | $23.69 | $23.72 | $21.71 | 3,253,155 |
2020-04-06 | $23.27 | $23.67 | $23.23 | $23.56 | $21.56 | 5,998,714 |
2020-04-03 | $22.79 | $22.91 | $22.43 | $22.55 | $20.64 | 4,281,594 |
2020-04-02 | $23.01 | $23.61 | $22.85 | $23.25 | $21.28 | 4,306,893 |
2020-04-01 | $23.12 | $23.44 | $22.69 | $22.73 | $20.80 | 6,123,881 |
2020-03-31 | $23.81 | $24.24 | $23.57 | $23.88 | $21.86 | 6,584,115 |
2020-03-30 | $23.40 | $23.81 | $23.23 | $23.77 | $21.76 | 5,138,509 |
2020-03-27 | $23.17 | $23.84 | $22.78 | $23.35 | $21.37 | 4,414,712 |
2020-03-26 | $23.08 | $24.34 | $23.08 | $24.26 | $22.20 | 5,005,654 |
2020-03-25 | $22.32 | $23.32 | $22.00 | $22.84 | $20.90 | 6,315,165 |
2020-03-24 | $21.32 | $21.98 | $21.02 | $21.93 | $20.07 | 6,104,901 |
2020-03-23 | $20.12 | $20.33 | $19.51 | $19.66 | $17.99 | 7,088,929 |
2020-03-20 | $21.21 | $21.38 | $20.05 | $20.06 | $18.36 | 9,943,668 |
2020-03-19 | $19.97 | $21.06 | $19.75 | $20.61 | $18.86 | 9,101,236 |
2020-03-18 | $20.43 | $21.01 | $19.70 | $20.24 | $18.52 | 4,473,101 |
2020-03-17 | $21.19 | $22.17 | $20.83 | $22.05 | $20.18 | 3,908,398 |
2020-03-16 | $20.84 | $21.87 | $20.60 | $21.14 | $19.35 | 4,691,522 |
2020-03-13 | $24.06 | $24.06 | $22.44 | $24.02 | $21.98 | 5,728,068 |
2020-03-12 | $23.51 | $23.61 | $22.42 | $23.04 | $21.09 | 6,101,775 |
2020-03-11 | $26.42 | $26.49 | $25.38 | $25.60 | $23.43 | 10,382,382 |
2020-03-10 | $27.30 | $27.39 | $26.31 | $27.21 | $24.90 | 6,868,168 |
2020-03-09 | $26.71 | $27.35 | $26.15 | $26.21 | $23.99 | 9,616,377 |
2020-03-06 | $28.85 | $29.13 | $28.60 | $28.94 | $26.49 | 4,421,019 |
2020-03-05 | $29.61 | $29.82 | $29.35 | $29.45 | $26.95 | 3,890,786 |
2020-03-04 | $29.92 | $30.36 | $29.62 | $30.33 | $27.76 | 3,291,330 |
2020-03-03 | $29.81 | $30.05 | $28.96 | $29.16 | $26.69 | 7,661,700 |
2020-03-02 | $29.13 | $29.53 | $28.83 | $29.53 | $27.03 | 7,376,473 |
2020-02-28 | $28.71 | $29.32 | $28.36 | $29.30 | $26.82 | 8,166,661 |
2020-02-27 | $30.02 | $30.29 | $29.46 | $29.47 | $26.97 | 5,531,075 |
2020-02-26 | $30.76 | $31.06 | $30.58 | $30.63 | $28.03 | 4,042,898 |
2020-02-25 | $31.43 | $31.44 | $30.64 | $30.71 | $28.11 | 4,476,742 |
2020-02-24 | $31.37 | $31.58 | $31.32 | $31.38 | $28.72 | 6,653,502 |
2020-02-21 | $32.73 | $32.78 | $32.60 | $32.70 | $29.93 | 1,824,155 |
2020-02-20 | $32.72 | $32.85 | $32.60 | $32.74 | $29.97 | 1,168,032 |
2020-02-19 | $32.87 | $32.90 | $32.81 | $32.87 | $30.08 | 1,457,669 |
2020-02-18 | $32.75 | $32.82 | $32.68 | $32.76 | $29.98 | 2,467,861 |
2020-02-14 | $33.00 | $33.00 | $32.81 | $32.92 | $30.13 | 1,765,976 |
2020-02-13 | $32.94 | $33.16 | $32.91 | $33.07 | $30.27 | 1,078,897 |
2020-02-12 | $33.23 | $33.28 | $33.15 | $33.27 | $30.45 | 2,198,499 |
2020-02-11 | $33.07 | $33.10 | $32.95 | $33.02 | $30.22 | 1,533,170 |
2020-02-10 | $32.69 | $32.78 | $32.65 | $32.75 | $29.97 | 1,453,253 |
2020-02-07 | $32.86 | $32.86 | $32.62 | $32.63 | $29.87 | 1,861,916 |
2020-02-06 | $33.10 | $33.10 | $33.00 | $33.01 | $30.21 | 1,465,467 |
2020-02-05 | $33.14 | $33.14 | $33.00 | $33.10 | $30.30 | 1,554,657 |
2020-02-04 | $32.91 | $32.99 | $32.89 | $32.90 | $30.11 | 1,766,217 |
2020-02-03 | $32.52 | $32.64 | $32.39 | $32.39 | $29.65 | 3,375,852 |
2020-01-31 | $32.82 | $32.83 | $32.52 | $32.64 | $29.87 | 3,262,713 |
2020-01-30 | $32.94 | $33.16 | $32.82 | $33.14 | $30.33 | 2,861,399 |
2020-01-29 | $33.17 | $33.25 | $33.07 | $33.16 | $30.35 | 967,207 |
2020-01-28 | $33.01 | $33.21 | $32.97 | $33.18 | $30.37 | 1,629,914 |
2020-01-27 | $33.00 | $33.09 | $32.91 | $32.95 | $30.16 | 1,616,294 |
2020-01-24 | $33.98 | $33.99 | $33.58 | $33.66 | $30.81 | 1,391,147 |
2020-01-23 | $33.68 | $33.77 | $33.50 | $33.73 | $30.87 | 1,610,748 |
2020-01-22 | $33.98 | $33.98 | $33.84 | $33.87 | $31.00 | 1,293,014 |
2020-01-21 | $33.83 | $33.85 | $33.73 | $33.73 | $30.87 | 2,710,341 |
2020-01-17 | $34.14 | $34.15 | $34.02 | $34.09 | $31.20 | 2,351,107 |
2020-01-16 | $33.85 | $33.98 | $33.77 | $33.96 | $31.08 | 1,195,482 |
2020-01-15 | $33.79 | $33.92 | $33.79 | $33.84 | $30.97 | 1,408,370 |
2020-01-14 | $33.73 | $33.84 | $33.71 | $33.84 | $30.97 | 3,007,347 |
2020-01-13 | $33.55 | $33.72 | $33.52 | $33.72 | $30.86 | 2,126,680 |
2020-01-10 | $33.78 | $33.85 | $33.61 | $33.63 | $30.78 | 1,677,198 |
2020-01-09 | $33.84 | $33.91 | $33.74 | $33.88 | $31.01 | 1,485,342 |
2020-01-08 | $33.77 | $33.97 | $33.70 | $33.86 | $30.99 | 2,184,575 |
2020-01-07 | $33.86 | $33.88 | $33.77 | $33.83 | $30.96 | 2,749,174 |
2020-01-06 | $33.84 | $34.05 | $33.84 | $34.05 | $31.16 | 2,778,752 |
2020-01-03 | $33.81 | $34.02 | $33.76 | $33.84 | $30.97 | 2,148,039 |
2020-01-02 | $34.10 | $34.18 | $33.99 | $34.15 | $31.26 | 1,973,138 |
2019-12-31 | $33.87 | $34.10 | $33.79 | $34.10 | $31.21 | 2,009,182 |
2019-12-30 | $34.09 | $34.09 | $33.76 | $33.81 | $30.95 | 1,768,877 |
2019-12-27 | $34.10 | $34.14 | $33.94 | $33.98 | $31.10 | 2,604,731 |
2019-12-26 | $33.75 | $33.88 | $33.72 | $33.86 | $30.99 | 1,446,418 |
2019-12-24 | $33.73 | $33.75 | $33.65 | $33.68 | $30.83 | 951,758 |
2019-12-23 | $33.55 | $33.60 | $33.50 | $33.60 | $30.75 | 2,534,528 |
2019-12-20 | $33.68 | $33.73 | $33.49 | $33.52 | $30.68 | 3,091,089 |
2019-12-19 | $33.59 | $33.62 | $33.49 | $33.54 | $30.70 | 1,806,263 |
2019-12-18 | $33.58 | $33.65 | $33.55 | $33.64 | $30.79 | 2,784,110 |
2019-12-17 | $33.61 | $33.70 | $33.57 | $33.60 | $30.75 | 4,107,568 |
2019-12-16 | $34.29 | $34.31 | $34.13 | $34.20 | $31.30 | 5,193,124 |
2019-12-13 | $34.10 | $34.28 | $33.91 | $34.10 | $30.67 | 6,703,358 |
2019-12-12 | $32.98 | $33.25 | $32.92 | $33.20 | $29.86 | 3,860,093 |
2019-12-11 | $32.83 | $33.02 | $32.81 | $32.99 | $29.68 | 1,710,228 |
2019-12-10 | $32.86 | $32.97 | $32.81 | $32.93 | $29.62 | 1,342,793 |
2019-12-09 | $32.98 | $33.04 | $32.92 | $32.92 | $29.61 | 898,959 |
2019-12-06 | $32.86 | $32.94 | $32.81 | $32.90 | $29.59 | 1,218,864 |
2019-12-05 | $32.60 | $32.62 | $32.46 | $32.52 | $29.25 | 1,476,597 |
2019-12-04 | $32.47 | $32.67 | $32.44 | $32.64 | $29.36 | 1,304,624 |
2019-12-03 | $32.20 | $32.35 | $32.11 | $32.31 | $29.06 | 2,794,320 |
2019-12-02 | $32.88 | $32.88 | $32.58 | $32.70 | $29.41 | 3,051,327 |
2019-11-29 | $32.96 | $33.01 | $32.90 | $32.93 | $29.62 | 1,170,597 |
2019-11-27 | $33.14 | $33.23 | $33.09 | $33.19 | $29.85 | 1,611,007 |
2019-11-26 | $32.96 | $32.99 | $32.90 | $32.97 | $29.66 | 2,245,410 |
2019-11-25 | $32.96 | $33.07 | $32.95 | $33.05 | $29.73 | 1,786,532 |
2019-11-22 | $32.68 | $32.68 | $32.53 | $32.60 | $29.32 | 1,235,108 |
2019-11-21 | $32.37 | $32.42 | $32.24 | $32.41 | $29.15 | 2,471,130 |
2019-11-20 | $32.43 | $32.52 | $32.34 | $32.44 | $29.18 | 1,989,501 |
2019-11-19 | $33.06 | $33.06 | $32.72 | $32.77 | $29.48 | 1,710,692 |
2019-11-18 | $32.78 | $32.80 | $32.68 | $32.74 | $29.45 | 2,240,694 |
2019-11-15 | $32.49 | $32.66 | $32.49 | $32.64 | $29.36 | 2,182,748 |
2019-11-14 | $32.56 | $32.59 | $32.46 | $32.56 | $29.29 | 1,388,688 |
2019-11-13 | $32.52 | $32.67 | $32.51 | $32.62 | $29.34 | 1,690,554 |
2019-11-12 | $32.67 | $32.79 | $32.63 | $32.66 | $29.38 | 1,862,813 |
2019-11-11 | $32.46 | $32.62 | $32.43 | $32.60 | $29.32 | 1,171,509 |
2019-11-08 | $32.63 | $32.66 | $32.52 | $32.60 | $29.32 | 1,902,877 |
2019-11-07 | $32.94 | $32.95 | $32.74 | $32.79 | $29.50 | 12,053,738 |
2019-11-06 | $32.89 | $32.92 | $32.78 | $32.85 | $29.55 | 1,606,587 |
2019-11-05 | $32.90 | $32.92 | $32.80 | $32.88 | $29.58 | 1,746,318 |
2019-11-04 | $32.92 | $32.96 | $32.75 | $32.82 | $29.52 | 1,329,507 |
2019-11-01 | $32.61 | $32.68 | $32.56 | $32.68 | $29.40 | 5,470,030 |
2019-10-31 | $32.51 | $32.53 | $32.37 | $32.53 | $29.26 | 2,165,505 |
2019-10-30 | $32.53 | $32.74 | $32.36 | $32.72 | $29.43 | 1,924,262 |
2019-10-29 | $32.37 | $32.55 | $32.34 | $32.49 | $29.23 | 1,590,687 |
2019-10-28 | $32.52 | $32.66 | $32.50 | $32.60 | $29.32 | 2,215,143 |
2019-10-25 | $32.30 | $32.49 | $32.27 | $32.46 | $29.20 | 2,366,569 |
2019-10-24 | $32.66 | $32.67 | $32.44 | $32.52 | $29.25 | 2,554,392 |
2019-10-23 | $32.24 | $32.42 | $32.23 | $32.40 | $29.14 | 2,423,792 |
2019-10-22 | $32.21 | $32.40 | $32.10 | $32.10 | $28.87 | 5,613,329 |
2019-10-21 | $32.23 | $32.26 | $32.10 | $32.14 | $28.91 | 2,344,610 |
2019-10-18 | $31.97 | $32.03 | $31.82 | $32.00 | $28.78 | 3,730,710 |
2019-10-17 | $32.07 | $32.11 | $31.86 | $32.01 | $28.79 | 6,692,599 |
2019-10-16 | $31.83 | $31.94 | $31.71 | $31.79 | $28.60 | 3,622,948 |
2019-10-15 | $31.42 | $31.93 | $31.39 | $31.83 | $28.63 | 7,800,948 |
2019-10-14 | $31.34 | $31.48 | $31.32 | $31.38 | $28.23 | 1,600,597 |
2019-10-11 | $31.57 | $31.80 | $31.57 | $31.64 | $28.46 | 5,334,835 |
2019-10-10 | $30.35 | $30.77 | $30.32 | $30.73 | $27.64 | 4,244,109 |
2019-10-09 | $30.32 | $30.35 | $30.21 | $30.29 | $27.25 | 3,017,759 |
2019-10-08 | $30.29 | $30.30 | $30.11 | $30.17 | $27.14 | 3,066,972 |
2019-10-07 | $30.54 | $30.69 | $30.53 | $30.56 | $27.49 | 1,969,673 |
2019-10-04 | $30.31 | $30.59 | $30.27 | $30.59 | $27.52 | 2,584,821 |
2019-10-03 | $30.15 | $30.39 | $30.04 | $30.36 | $27.31 | 5,643,396 |
2019-10-02 | $30.47 | $30.47 | $30.16 | $30.19 | $27.16 | 5,210,607 |
2019-10-01 | $31.27 | $31.28 | $31.03 | $31.08 | $27.96 | 14,093,225 |
2019-09-30 | $31.50 | $31.62 | $31.41 | $31.43 | $28.27 | 1,638,897 |
2019-09-27 | $31.50 | $31.59 | $31.36 | $31.39 | $28.24 | 2,194,585 |
2019-09-26 | $31.43 | $31.52 | $31.34 | $31.40 | $28.24 | 2,552,073 |
2019-09-25 | $31.06 | $31.21 | $30.95 | $31.15 | $28.02 | 2,710,235 |
2019-09-24 | $31.44 | $31.46 | $31.23 | $31.27 | $28.13 | 2,603,792 |
2019-09-23 | $31.42 | $31.54 | $31.39 | $31.51 | $28.34 | 1,195,766 |
2019-09-20 | $31.76 | $31.78 | $31.54 | $31.56 | $28.39 | 1,933,869 |
2019-09-19 | $31.71 | $31.81 | $31.67 | $31.69 | $28.51 | 1,892,487 |
2019-09-18 | $31.48 | $31.61 | $31.40 | $31.52 | $28.35 | 1,266,577 |
2019-09-17 | $31.44 | $31.64 | $31.40 | $31.60 | $28.42 | 1,211,567 |
2019-09-16 | $31.61 | $31.61 | $31.42 | $31.43 | $28.27 | 1,466,403 |
2019-09-13 | $31.59 | $31.73 | $31.55 | $31.63 | $28.45 | 1,257,699 |
2019-09-12 | $31.16 | $31.38 | $31.11 | $31.34 | $28.19 | 2,711,570 |
2019-09-11 | $31.23 | $31.32 | $31.19 | $31.32 | $28.17 | 1,489,185 |
2019-09-10 | $30.92 | $31.10 | $30.86 | $31.09 | $27.97 | 1,139,406 |
2019-09-09 | $30.86 | $30.90 | $30.76 | $30.90 | $27.80 | 1,217,302 |
2019-09-06 | $30.93 | $31.00 | $30.89 | $30.98 | $27.87 | 763,378 |
2019-09-05 | $30.94 | $30.99 | $30.88 | $30.91 | $27.80 | 1,708,003 |
2019-09-04 | $30.69 | $30.83 | $30.63 | $30.83 | $27.73 | 2,290,595 |
2019-09-03 | $30.13 | $30.33 | $30.10 | $30.32 | $27.27 | 2,873,491 |
2019-08-30 | $30.40 | $30.40 | $30.18 | $30.34 | $27.29 | 2,143,571 |
2019-08-29 | $30.23 | $30.25 | $30.11 | $30.17 | $27.14 | 2,356,939 |
2019-08-28 | $29.82 | $30.08 | $29.74 | $29.96 | $26.95 | 2,222,559 |
2019-08-27 | $30.07 | $30.11 | $29.92 | $29.92 | $26.91 | 2,156,159 |
2019-08-26 | $29.98 | $30.01 | $29.75 | $29.83 | $26.83 | 3,115,224 |
2019-08-23 | $30.16 | $30.32 | $29.77 | $29.79 | $26.80 | 2,810,930 |
2019-08-22 | $30.12 | $30.19 | $29.97 | $30.13 | $27.10 | 2,833,152 |
2019-08-21 | $30.13 | $30.13 | $30.02 | $30.05 | $27.03 | 1,885,527 |
2019-08-20 | $29.91 | $29.92 | $29.76 | $29.81 | $26.81 | 3,150,642 |
2019-08-19 | $30.04 | $30.10 | $29.99 | $30.01 | $26.99 | 1,046,877 |
2019-08-16 | $29.69 | $29.83 | $29.65 | $29.80 | $26.81 | 2,260,669 |
2019-08-15 | $29.50 | $29.59 | $29.40 | $29.51 | $26.54 | 2,964,639 |
2019-08-14 | $29.57 | $29.65 | $29.39 | $29.40 | $26.45 | 2,774,595 |
2019-08-13 | $29.77 | $30.16 | $29.74 | $30.10 | $27.08 | 3,574,757 |
2019-08-12 | $30.03 | $30.11 | $29.86 | $29.88 | $26.88 | 2,077,953 |
2019-08-09 | $30.18 | $30.23 | $30.02 | $30.09 | $27.07 | 2,358,928 |
2019-08-08 | $30.13 | $30.40 | $30.10 | $30.35 | $27.30 | 2,822,774 |
2019-08-07 | $29.76 | $30.11 | $29.71 | $30.06 | $27.04 | 2,097,734 |
2019-08-06 | $30.04 | $30.08 | $29.78 | $29.96 | $26.95 | 2,680,150 |
2019-08-05 | $30.17 | $30.18 | $29.74 | $29.88 | $26.88 | 2,641,979 |
2019-08-02 | $30.97 | $30.97 | $30.63 | $30.71 | $27.62 | 1,887,153 |
2019-08-01 | $31.24 | $31.54 | $31.11 | $31.17 | $28.04 | 2,110,373 |
2019-07-31 | $31.65 | $31.78 | $31.26 | $31.54 | $28.37 | 3,314,516 |
2019-07-30 | $31.90 | $31.90 | $31.74 | $31.78 | $28.59 | 1,191,991 |
2019-07-29 | $32.28 | $32.28 | $32.12 | $32.14 | $28.91 | 1,520,124 |
2019-07-26 | $32.02 | $32.06 | $31.97 | $32.04 | $28.82 | 1,079,975 |
2019-07-25 | $32.07 | $32.07 | $31.82 | $31.82 | $28.62 | 1,260,824 |
2019-07-24 | $32.03 | $32.11 | $32.01 | $32.10 | $28.87 | 908,759 |
2019-07-23 | $32.29 | $32.29 | $32.15 | $32.22 | $28.98 | 1,378,925 |
2019-07-22 | $32.11 | $32.13 | $32.03 | $32.10 | $28.87 | 1,141,640 |
2019-07-19 | $32.14 | $32.18 | $32.07 | $32.11 | $28.88 | 1,385,961 |
2019-07-18 | $31.97 | $32.18 | $31.95 | $32.16 | $28.93 | 1,130,320 |
2019-07-17 | $32.10 | $32.11 | $31.97 | $32.00 | $28.78 | 854,940 |
2019-07-16 | $32.12 | $32.20 | $32.05 | $32.06 | $28.84 | 850,098 |
2019-07-15 | $32.29 | $32.32 | $32.21 | $32.24 | $29.00 | 608,573 |
2019-07-12 | $32.22 | $32.26 | $32.18 | $32.26 | $29.02 | 971,358 |
2019-07-11 | $32.30 | $32.33 | $32.16 | $32.27 | $29.03 | 1,083,246 |
2019-07-10 | $32.30 | $32.35 | $32.19 | $32.26 | $29.02 | 1,920,150 |
2019-07-09 | $32.10 | $32.18 | $32.09 | $32.16 | $28.93 | 1,167,674 |
2019-07-08 | $32.32 | $32.37 | $32.28 | $32.33 | $29.08 | 756,143 |
2019-07-05 | $32.41 | $32.46 | $32.21 | $32.42 | $29.16 | 2,037,744 |
2019-07-03 | $32.76 | $32.78 | $32.70 | $32.78 | $29.49 | 936,331 |
2019-07-02 | $32.61 | $32.65 | $32.54 | $32.60 | $29.32 | 1,294,062 |
2019-07-01 | $32.60 | $32.60 | $32.40 | $32.48 | $29.22 | 1,257,509 |
2019-06-28 | $32.27 | $32.35 | $32.23 | $32.32 | $29.07 | 1,530,253 |
2019-06-27 | $32.18 | $32.21 | $32.09 | $32.09 | $28.87 | 1,115,395 |
2019-06-26 | $32.22 | $32.25 | $32.15 | $32.15 | $28.92 | 744,487 |
2019-06-25 | $32.31 | $32.33 | $32.09 | $32.12 | $28.89 | 1,732,791 |
2019-06-24 | $32.26 | $32.34 | $32.24 | $32.25 | $29.01 | 1,876,741 |
2019-06-21 | $32.13 | $32.24 | $32.04 | $32.15 | $28.92 | 2,182,585 |
2019-06-20 | $32.30 | $32.34 | $32.20 | $32.29 | $29.05 | 1,375,175 |
2019-06-19 | $31.97 | $32.14 | $31.94 | $32.06 | $28.84 | 1,530,451 |
2019-06-18 | $31.85 | $32.02 | $31.85 | $31.96 | $28.75 | 2,937,906 |
2019-06-17 | $31.61 | $31.66 | $31.55 | $31.58 | $28.41 | 1,745,234 |
2019-06-14 | $32.47 | $32.53 | $32.43 | $32.48 | $28.49 | 1,914,696 |
2019-06-13 | $32.82 | $32.84 | $32.71 | $32.76 | $28.73 | 2,199,610 |
2019-06-12 | $32.87 | $32.91 | $32.72 | $32.72 | $28.70 | 1,826,476 |
2019-06-11 | $33.05 | $33.08 | $32.92 | $32.97 | $28.91 | 1,868,078 |
2019-06-10 | $32.72 | $32.84 | $32.71 | $32.80 | $28.77 | 939,708 |
2019-06-07 | $32.70 | $32.84 | $32.67 | $32.75 | $28.72 | 1,193,294 |
2019-06-06 | $32.31 | $32.43 | $32.26 | $32.36 | $28.38 | 1,185,940 |
2019-06-05 | $32.26 | $32.29 | $32.07 | $32.10 | $28.15 | 1,172,420 |
2019-06-04 | $32.05 | $32.17 | $31.92 | $32.13 | $28.18 | 1,834,484 |
2019-06-03 | $31.73 | $31.86 | $31.63 | $31.76 | $27.85 | 2,234,382 |
2019-05-31 | $31.50 | $31.70 | $31.47 | $31.69 | $27.79 | 1,987,469 |
2019-05-30 | $31.93 | $31.96 | $31.82 | $31.93 | $28.00 | 1,392,500 |
2019-05-29 | $31.75 | $31.82 | $31.67 | $31.82 | $27.91 | 2,427,002 |
2019-05-28 | $32.37 | $32.41 | $32.06 | $32.08 | $28.13 | 2,119,294 |
2019-05-24 | $32.38 | $32.40 | $32.28 | $32.40 | $28.42 | 8,294,064 |
2019-05-23 | $32.05 | $32.10 | $31.93 | $32.04 | $28.10 | 1,776,529 |
2019-05-22 | $32.44 | $32.58 | $32.44 | $32.45 | $28.46 | 1,513,481 |
2019-05-21 | $32.71 | $32.83 | $32.62 | $32.71 | $28.69 | 2,313,047 |
2019-05-20 | $32.52 | $32.67 | $32.46 | $32.53 | $28.53 | 1,411,024 |
2019-05-17 | $32.66 | $32.81 | $32.66 | $32.68 | $28.66 | 1,532,978 |
2019-05-16 | $32.75 | $32.99 | $32.75 | $32.90 | $28.85 | 2,184,912 |
2019-05-15 | $32.47 | $32.84 | $32.45 | $32.72 | $28.70 | 2,305,650 |
2019-05-14 | $32.59 | $32.72 | $32.55 | $32.65 | $28.63 | 2,483,837 |
2019-05-13 | $32.58 | $32.65 | $32.30 | $32.36 | $28.38 | 2,254,098 |
2019-05-10 | $32.87 | $33.04 | $32.70 | $33.00 | $28.94 | 2,141,046 |
2019-05-09 | $32.70 | $32.96 | $32.67 | $32.88 | $28.84 | 2,710,539 |
2019-05-08 | $32.85 | $33.01 | $32.78 | $32.95 | $28.90 | 2,727,980 |
2019-05-07 | $33.20 | $33.21 | $32.81 | $32.93 | $28.88 | 4,952,596 |
2019-05-06 | $33.09 | $33.64 | $33.05 | $33.59 | $29.46 | 4,317,728 |
2019-05-03 | $33.65 | $33.90 | $33.64 | $33.87 | $29.70 | 1,916,946 |
2019-05-02 | $33.48 | $33.48 | $33.29 | $33.34 | $29.24 | 1,859,652 |
2019-05-01 | $33.73 | $33.73 | $33.35 | $33.38 | $29.27 | 2,367,282 |
2019-04-30 | $33.62 | $33.78 | $33.57 | $33.76 | $29.61 | 2,585,498 |
2019-04-29 | $33.50 | $33.62 | $33.45 | $33.59 | $29.46 | 859,443 |
2019-04-26 | $33.42 | $33.52 | $33.36 | $33.52 | $29.40 | 2,500,157 |
2019-04-25 | $33.34 | $33.48 | $33.28 | $33.47 | $29.35 | 2,062,481 |
2019-04-24 | $33.66 | $33.69 | $33.55 | $33.59 | $29.46 | 1,829,847 |
2019-04-23 | $33.82 | $33.91 | $33.80 | $33.86 | $29.70 | 1,297,503 |
2019-04-22 | $33.82 | $33.90 | $33.77 | $33.85 | $29.69 | 1,055,459 |
2019-04-18 | $33.86 | $33.87 | $33.73 | $33.81 | $29.65 | 2,226,868 |
2019-04-17 | $33.93 | $33.95 | $33.83 | $33.93 | $29.76 | 1,432,516 |
2019-04-16 | $34.02 | $34.02 | $33.84 | $33.87 | $29.70 | 1,474,436 |
2019-04-15 | $33.95 | $33.96 | $33.84 | $33.92 | $29.75 | 1,358,166 |
2019-04-12 | $33.93 | $33.94 | $33.85 | $33.94 | $29.77 | 1,654,370 |
2019-04-11 | $33.78 | $33.81 | $33.67 | $33.74 | $29.59 | 1,676,322 |
2019-04-10 | $33.76 | $33.85 | $33.71 | $33.78 | $29.63 | 4,947,652 |
2019-04-09 | $33.75 | $33.78 | $33.63 | $33.67 | $29.53 | 1,849,029 |
2019-04-08 | $33.83 | $33.88 | $33.73 | $33.86 | $29.70 | 1,464,551 |
2019-04-05 | $33.68 | $33.80 | $33.65 | $33.80 | $29.64 | 2,314,145 |
2019-04-04 | $33.72 | $33.74 | $33.61 | $33.72 | $29.57 | 2,895,137 |
2019-04-03 | $33.82 | $33.95 | $33.78 | $33.84 | $29.68 | 2,195,313 |
2019-04-02 | $33.48 | $33.67 | $33.44 | $33.64 | $29.50 | 3,786,864 |
2019-04-01 | $33.37 | $33.47 | $33.32 | $33.45 | $29.34 | 2,351,587 |
2019-03-29 | $33.06 | $33.07 | $32.80 | $33.01 | $28.95 | 4,738,577 |
2019-03-28 | $33.03 | $33.07 | $32.81 | $32.94 | $28.89 | 3,237,947 |
2019-03-27 | $33.11 | $33.16 | $32.86 | $33.15 | $29.07 | 3,006,056 |
2019-03-26 | $33.11 | $33.17 | $33.01 | $33.06 | $28.99 | 4,112,173 |
2019-03-25 | $32.90 | $32.99 | $32.80 | $32.91 | $28.86 | 3,371,928 |
2019-03-22 | $33.20 | $33.26 | $32.96 | $32.96 | $28.91 | 2,524,279 |
2019-03-21 | $33.41 | $33.52 | $33.27 | $33.48 | $29.36 | 3,342,558 |
2019-03-20 | $33.53 | $33.75 | $33.39 | $33.54 | $29.41 | 1,529,700 |
2019-03-19 | $33.85 | $33.87 | $33.62 | $33.67 | $29.53 | 1,329,547 |
2019-03-18 | $33.49 | $33.64 | $33.44 | $33.60 | $29.47 | 2,394,788 |
2019-03-15 | $33.26 | $33.43 | $33.26 | $33.42 | $29.31 | 2,873,396 |
2019-03-14 | $33.16 | $33.22 | $33.03 | $33.07 | $29.00 | 2,067,492 |
2019-03-13 | $32.81 | $33.02 | $32.75 | $32.96 | $28.91 | 2,672,799 |
2019-03-12 | $32.46 | $32.59 | $32.44 | $32.51 | $28.51 | 3,107,404 |
2019-03-11 | $32.29 | $32.58 | $32.28 | $32.57 | $28.56 | 2,782,155 |
2019-03-08 | $32.17 | $32.31 | $32.12 | $32.29 | $28.32 | 2,347,679 |
2019-03-07 | $32.64 | $32.66 | $32.40 | $32.42 | $28.43 | 2,527,120 |
2019-03-06 | $32.85 | $32.86 | $32.71 | $32.77 | $28.74 | 1,214,040 |
2019-03-05 | $32.59 | $32.80 | $32.58 | $32.73 | $28.70 | 3,078,833 |
2019-03-04 | $32.68 | $32.70 | $32.42 | $32.55 | $28.55 | 1,575,625 |
2019-03-01 | $32.68 | $32.78 | $32.51 | $32.63 | $28.62 | 1,646,476 |
2019-02-28 | $32.58 | $32.73 | $32.53 | $32.57 | $28.56 | 2,036,869 |
2019-02-27 | $32.74 | $32.82 | $32.66 | $32.72 | $28.70 | 1,377,591 |
2019-02-26 | $32.59 | $32.89 | $32.59 | $32.76 | $28.73 | 2,347,576 |
2019-02-25 | $32.52 | $32.57 | $32.44 | $32.48 | $28.49 | 4,649,618 |
2019-02-22 | $32.40 | $32.52 | $32.38 | $32.46 | $28.47 | 849,747 |
2019-02-21 | $32.38 | $32.43 | $32.28 | $32.36 | $28.38 | 1,497,650 |
2019-02-20 | $32.38 | $32.69 | $32.38 | $32.57 | $28.56 | 2,062,296 |
2019-02-19 | $32.09 | $32.45 | $32.09 | $32.39 | $28.41 | 1,524,410 |
2019-02-15 | $32.09 | $32.24 | $32.05 | $32.22 | $28.26 | 1,109,900 |
2019-02-14 | $31.74 | $31.91 | $31.72 | $31.80 | $27.89 | 2,959,244 |
2019-02-13 | $31.87 | $31.97 | $31.78 | $31.80 | $27.89 | 1,203,601 |
2019-02-12 | $31.63 | $31.75 | $31.59 | $31.73 | $27.83 | 1,522,100 |
2019-02-11 | $31.52 | $31.62 | $31.43 | $31.50 | $27.63 | 2,224,470 |
2019-02-08 | $31.57 | $31.69 | $31.47 | $31.69 | $27.79 | 2,348,143 |
2019-02-07 | $31.92 | $31.94 | $31.64 | $31.71 | $27.81 | 3,030,817 |
2019-02-06 | $31.91 | $32.02 | $31.84 | $31.85 | $27.93 | 1,544,029 |
2019-02-05 | $31.90 | $31.98 | $31.85 | $31.97 | $28.04 | 1,334,948 |
2019-02-04 | $31.60 | $31.71 | $31.52 | $31.69 | $27.79 | 1,270,780 |
2019-02-01 | $31.52 | $31.67 | $31.45 | $31.60 | $27.71 | 1,644,071 |
2019-01-31 | $31.47 | $31.58 | $31.36 | $31.49 | $27.62 | 2,195,950 |
2019-01-30 | $31.27 | $31.45 | $31.15 | $31.30 | $27.45 | 1,729,836 |
2019-01-29 | $31.01 | $31.11 | $30.84 | $30.89 | $27.09 | 3,095,087 |
2019-01-28 | $30.57 | $30.69 | $30.48 | $30.68 | $26.91 | 1,736,165 |
2019-01-25 | $30.84 | $30.93 | $30.80 | $30.90 | $27.10 | 3,269,716 |
2019-01-24 | $30.62 | $30.71 | $30.55 | $30.69 | $26.92 | 2,650,779 |
2019-01-23 | $30.86 | $30.91 | $30.65 | $30.82 | $27.03 | 1,362,115 |
2019-01-22 | $30.76 | $30.80 | $30.56 | $30.60 | $26.84 | 1,898,388 |
2019-01-18 | $31.03 | $31.04 | $30.90 | $30.96 | $27.15 | 5,418,319 |
2019-01-17 | $30.25 | $30.71 | $30.25 | $30.68 | $26.91 | 2,953,682 |
2019-01-16 | $30.37 | $30.50 | $30.31 | $30.43 | $26.69 | 5,748,988 |
2019-01-15 | $30.32 | $30.56 | $30.16 | $30.52 | $26.77 | 8,052,726 |
2019-01-14 | $30.27 | $30.51 | $30.27 | $30.37 | $26.63 | 3,424,087 |
2019-01-11 | $30.45 | $30.65 | $30.37 | $30.57 | $26.81 | 2,263,127 |
2019-01-10 | $30.26 | $30.58 | $30.26 | $30.56 | $26.80 | 2,046,771 |
2019-01-09 | $30.40 | $30.47 | $30.26 | $30.43 | $26.69 | 8,640,962 |
2019-01-08 | $30.20 | $30.23 | $30.05 | $30.14 | $26.43 | 3,201,871 |
2019-01-07 | $29.89 | $30.06 | $29.82 | $29.96 | $26.28 | 2,742,991 |
2019-01-04 | $29.56 | $30.07 | $29.55 | $29.96 | $26.28 | 3,568,346 |
2019-01-03 | $29.23 | $29.29 | $29.01 | $29.15 | $25.56 | 2,352,102 |
2019-01-02 | $29.00 | $29.33 | $28.91 | $29.33 | $25.72 | 2,984,424 |
2018-12-31 | $29.56 | $29.64 | $29.27 | $29.35 | $25.74 | 4,516,481 |
2018-12-28 | $29.43 | $29.50 | $29.28 | $29.38 | $25.77 | 4,740,409 |
2018-12-27 | $28.68 | $29.00 | $28.45 | $29.00 | $25.43 | 5,284,241 |
2018-12-26 | $28.64 | $29.29 | $28.41 | $29.27 | $25.67 | 5,168,722 |
2018-12-24 | $29.11 | $29.22 | $28.56 | $28.56 | $25.05 | 2,104,365 |
2018-12-21 | $29.09 | $29.37 | $28.80 | $28.82 | $25.28 | 9,760,475 |
2018-12-20 | $29.36 | $29.42 | $29.01 | $29.06 | $25.49 | 5,116,874 |
2018-12-19 | $29.40 | $29.61 | $28.95 | $29.04 | $25.47 | 4,163,536 |
2018-12-18 | $29.37 | $29.40 | $29.09 | $29.15 | $25.56 | 3,228,735 |
2018-12-17 | $30.17 | $30.17 | $29.72 | $29.85 | $25.62 | 3,386,427 |
2018-12-14 | $30.23 | $30.33 | $30.09 | $30.13 | $25.86 | 2,674,911 |
2018-12-13 | $30.59 | $30.71 | $30.48 | $30.54 | $26.21 | 3,927,813 |
2018-12-12 | $30.59 | $30.76 | $30.50 | $30.55 | $26.22 | 3,809,799 |
2018-12-11 | $30.37 | $30.37 | $29.90 | $30.03 | $25.77 | 3,536,470 |
2018-12-10 | $30.17 | $30.19 | $29.64 | $29.94 | $25.70 | 4,137,918 |
2018-12-07 | $30.69 | $30.85 | $30.22 | $30.30 | $26.00 | 4,108,867 |
2018-12-06 | $30.35 | $30.59 | $29.99 | $30.55 | $26.22 | 4,095,910 |
2018-12-04 | $31.61 | $31.65 | $31.01 | $31.05 | $26.65 | 2,539,983 |
2018-12-03 | $31.74 | $31.77 | $31.57 | $31.73 | $27.23 | 1,736,809 |
2018-11-30 | $31.40 | $31.46 | $31.25 | $31.43 | $26.97 | 1,139,021 |
2018-11-29 | $31.68 | $31.84 | $31.61 | $31.68 | $27.19 | 1,324,609 |
2018-11-28 | $31.58 | $31.95 | $31.41 | $31.95 | $27.42 | 1,389,732 |
2018-11-27 | $31.43 | $31.54 | $31.35 | $31.54 | $27.07 | 1,453,447 |
2018-11-26 | $31.64 | $31.80 | $31.64 | $31.79 | $27.28 | 1,320,267 |
2018-11-23 | $31.29 | $31.36 | $31.25 | $31.28 | $26.85 | 674,667 |
2018-11-21 | $31.59 | $31.76 | $31.52 | $31.67 | $27.18 | 1,577,964 |
2018-11-20 | $31.34 | $31.43 | $31.09 | $31.15 | $26.73 | 1,935,007 |
2018-11-19 | $31.82 | $31.84 | $31.47 | $31.60 | $27.12 | 1,919,221 |
2018-11-16 | $31.63 | $31.78 | $31.57 | $31.71 | $27.22 | 3,082,427 |
2018-11-15 | $31.53 | $31.90 | $31.34 | $31.87 | $27.35 | 5,798,629 |
2018-11-14 | $32.27 | $32.31 | $31.86 | $32.06 | $27.52 | 7,576,301 |
2018-11-13 | $32.01 | $32.27 | $31.88 | $31.99 | $27.46 | 2,665,624 |
2018-11-12 | $32.09 | $32.10 | $31.75 | $31.79 | $27.28 | 2,796,397 |
2018-11-09 | $32.42 | $32.51 | $32.24 | $32.38 | $27.79 | 2,846,903 |
2018-11-08 | $32.82 | $32.93 | $32.57 | $32.64 | $28.01 | 1,260,764 |
2018-11-07 | $32.79 | $32.91 | $32.64 | $32.90 | $28.24 | 1,571,564 |
2018-11-06 | $32.28 | $32.43 | $32.21 | $32.42 | $27.82 | 1,615,572 |
2018-11-05 | $32.47 | $32.55 | $32.34 | $32.44 | $27.84 | 1,513,431 |
2018-11-02 | $32.52 | $32.62 | $32.10 | $32.26 | $27.69 | 2,798,374 |
2018-11-01 | $32.32 | $32.44 | $32.20 | $32.44 | $27.84 | 3,151,725 |
2018-10-31 | $31.87 | $32.04 | $31.81 | $31.81 | $27.30 | 2,422,654 |
2018-10-30 | $31.25 | $31.49 | $31.22 | $31.47 | $27.01 | 3,061,683 |
2018-10-29 | $31.73 | $31.77 | $31.03 | $31.22 | $26.79 | 4,328,613 |
2018-10-26 | $31.01 | $31.38 | $30.77 | $31.20 | $26.78 | 5,618,230 |
2018-10-25 | $31.31 | $31.57 | $31.22 | $31.40 | $26.95 | 2,547,967 |
2018-10-24 | $31.84 | $31.87 | $31.13 | $31.14 | $26.73 | 2,963,794 |
2018-10-23 | $31.76 | $32.02 | $31.53 | $31.89 | $27.37 | 3,147,623 |
2018-10-22 | $32.20 | $32.24 | $31.96 | $32.03 | $27.49 | 2,296,298 |
2018-10-19 | $32.17 | $32.33 | $32.15 | $32.22 | $27.65 | 4,866,599 |
2018-10-18 | $32.28 | $32.39 | $31.84 | $31.94 | $27.41 | 2,149,531 |
2018-10-17 | $32.47 | $32.55 | $32.25 | $32.44 | $27.84 | 1,580,066 |
2018-10-16 | $32.54 | $32.72 | $32.52 | $32.66 | $28.03 | 1,168,447 |
2018-10-15 | $32.26 | $32.45 | $32.17 | $32.32 | $27.74 | 2,229,416 |
2018-10-12 | $32.60 | $32.62 | $32.03 | $32.32 | $27.74 | 3,026,898 |
2018-10-11 | $32.74 | $32.78 | $32.11 | $32.25 | $27.68 | 5,463,804 |
2018-10-10 | $33.27 | $33.28 | $32.73 | $32.76 | $28.12 | 2,385,991 |
2018-10-09 | $32.93 | $33.30 | $32.86 | $33.24 | $28.53 | 2,309,654 |
2018-10-08 | $33.05 | $33.24 | $32.96 | $33.24 | $28.53 | 1,569,521 |
2018-10-05 | $33.55 | $33.63 | $33.39 | $33.53 | $28.78 | 1,896,619 |
2018-10-04 | $33.84 | $33.88 | $33.63 | $33.75 | $28.97 | 1,164,359 |
2018-10-03 | $34.10 | $34.16 | $33.99 | $34.05 | $29.22 | 1,239,989 |
2018-10-02 | $33.85 | $33.93 | $33.80 | $33.91 | $29.10 | 1,874,444 |
2018-10-01 | $34.23 | $34.23 | $34.07 | $34.09 | $29.26 | 964,056 |
2018-09-28 | $34.20 | $34.29 | $34.09 | $34.12 | $29.28 | 1,776,336 |
2018-09-27 | $34.51 | $34.60 | $34.42 | $34.45 | $29.57 | 1,558,830 |
2018-09-26 | $34.41 | $34.66 | $34.40 | $34.42 | $29.54 | 1,625,401 |
2018-09-25 | $34.47 | $34.50 | $34.39 | $34.42 | $29.54 | 855,308 |
2018-09-24 | $34.28 | $34.32 | $34.09 | $34.10 | $29.27 | 872,292 |
2018-09-21 | $34.12 | $34.21 | $34.08 | $34.15 | $29.31 | 2,052,961 |
2018-09-20 | $34.09 | $34.22 | $33.97 | $34.18 | $29.33 | 1,685,743 |
2018-09-19 | $33.54 | $33.69 | $33.54 | $33.64 | $28.87 | 1,068,512 |
2018-09-18 | $33.46 | $33.55 | $33.42 | $33.47 | $28.73 | 953,499 |
2018-09-17 | $33.42 | $33.51 | $33.32 | $33.32 | $28.60 | 970,730 |
2018-09-14 | $33.34 | $33.38 | $33.22 | $33.28 | $28.56 | 1,478,999 |
2018-09-13 | $33.31 | $33.36 | $33.19 | $33.28 | $28.56 | 1,906,026 |
2018-09-12 | $33.03 | $33.29 | $33.03 | $33.17 | $28.47 | 2,645,483 |
2018-09-11 | $32.79 | $33.01 | $32.72 | $33.01 | $28.33 | 1,427,534 |
2018-09-10 | $33.04 | $33.07 | $32.93 | $33.02 | $28.34 | 970,268 |
2018-09-07 | $32.67 | $32.86 | $32.65 | $32.79 | $28.14 | 1,890,652 |
2018-09-06 | $33.19 | $33.30 | $32.90 | $33.02 | $28.34 | 2,175,205 |
2018-09-05 | $33.31 | $33.34 | $33.08 | $33.24 | $28.53 | 2,273,577 |
2018-09-04 | $33.26 | $33.34 | $33.20 | $33.34 | $28.61 | 1,654,422 |
2018-08-31 | $33.76 | $33.79 | $33.46 | $33.57 | $28.81 | 1,014,835 |
2018-08-30 | $34.00 | $34.06 | $33.89 | $33.96 | $29.15 | 1,732,500 |
2018-08-29 | $34.01 | $34.32 | $33.98 | $34.31 | $29.45 | 2,606,656 |
2018-08-28 | $34.26 | $34.30 | $34.08 | $34.09 | $29.26 | 1,445,425 |
2018-08-27 | $34.12 | $34.30 | $34.06 | $34.26 | $29.40 | 2,252,075 |
2018-08-24 | $33.89 | $33.94 | $33.82 | $33.83 | $29.03 | 1,086,680 |
2018-08-23 | $33.88 | $33.89 | $33.60 | $33.61 | $28.85 | 1,131,732 |
2018-08-22 | $34.06 | $34.09 | $33.98 | $34.02 | $29.20 | 1,117,165 |
2018-08-21 | $33.95 | $33.99 | $33.81 | $33.86 | $29.06 | 1,126,655 |
2018-08-20 | $33.72 | $33.81 | $33.69 | $33.75 | $28.97 | 858,990 |
2018-08-17 | $33.29 | $33.61 | $33.26 | $33.51 | $28.76 | 1,657,529 |
2018-08-16 | $33.39 | $33.51 | $33.35 | $33.36 | $28.63 | 1,409,256 |
2018-08-15 | $33.16 | $33.16 | $32.89 | $33.10 | $28.41 | 3,122,346 |
2018-08-14 | $33.81 | $33.85 | $33.64 | $33.71 | $28.93 | 2,981,045 |
2018-08-13 | $33.89 | $33.99 | $33.75 | $33.86 | $29.06 | 2,255,692 |
2018-08-10 | $33.97 | $34.10 | $33.90 | $33.97 | $29.15 | 1,432,867 |
2018-08-09 | $34.64 | $34.66 | $34.49 | $34.51 | $29.62 | 1,287,442 |
2018-08-08 | $34.62 | $34.69 | $34.49 | $34.58 | $29.68 | 866,140 |
2018-08-07 | $34.16 | $34.67 | $34.16 | $34.51 | $29.62 | 1,203,567 |
2018-08-06 | $34.16 | $34.33 | $34.12 | $34.24 | $29.39 | 1,825,641 |
2018-08-03 | $34.29 | $34.51 | $34.27 | $34.49 | $29.60 | 3,224,589 |
2018-08-02 | $34.17 | $34.30 | $34.05 | $34.29 | $29.43 | 1,540,313 |
2018-08-01 | $34.79 | $34.81 | $34.67 | $34.67 | $29.76 | 1,701,965 |
2018-07-31 | $35.28 | $35.31 | $35.07 | $35.11 | $30.13 | 2,207,580 |
2018-07-30 | $34.97 | $35.02 | $34.85 | $34.86 | $29.92 | 1,043,153 |
2018-07-27 | $34.91 | $34.97 | $34.73 | $34.78 | $29.85 | 971,606 |
2018-07-26 | $34.72 | $34.82 | $34.68 | $34.71 | $29.79 | 1,086,349 |
2018-07-25 | $34.79 | $35.10 | $34.71 | $35.04 | $30.07 | 1,100,257 |
2018-07-24 | $34.97 | $35.14 | $34.92 | $34.99 | $30.03 | 1,265,637 |
2018-07-23 | $34.71 | $34.78 | $34.62 | $34.65 | $29.74 | 541,346 |
2018-07-20 | $34.54 | $34.82 | $34.54 | $34.79 | $29.86 | 672,423 |
2018-07-19 | $34.43 | $34.59 | $34.43 | $34.49 | $29.60 | 662,526 |
2018-07-18 | $34.59 | $34.69 | $34.48 | $34.64 | $29.73 | 1,369,335 |
2018-07-17 | $34.58 | $34.79 | $34.54 | $34.66 | $29.75 | 1,294,884 |
2018-07-16 | $34.76 | $34.84 | $34.67 | $34.83 | $29.89 | 1,034,943 |
2018-07-13 | $34.95 | $35.06 | $34.87 | $35.05 | $30.08 | 869,243 |
2018-07-12 | $34.96 | $35.04 | $34.87 | $35.01 | $30.05 | 935,151 |
2018-07-11 | $34.82 | $34.95 | $34.53 | $34.62 | $29.71 | 2,555,221 |
2018-07-10 | $35.25 | $35.34 | $35.22 | $35.30 | $30.30 | 587,321 |
2018-07-09 | $35.23 | $35.27 | $35.06 | $35.25 | $30.25 | 1,556,597 |
2018-07-06 | $34.75 | $35.01 | $34.70 | $34.95 | $30.00 | 993,039 |
2018-07-05 | $34.77 | $34.85 | $34.65 | $34.85 | $29.91 | 1,140,567 |
2018-07-03 | $34.68 | $34.73 | $34.45 | $34.48 | $29.59 | 868,096 |
2018-07-02 | $34.23 | $34.42 | $34.19 | $34.37 | $29.50 | 1,752,704 |
2018-06-29 | $34.82 | $34.99 | $34.71 | $34.78 | $29.85 | 2,351,969 |
2018-06-28 | $34.30 | $34.57 | $34.25 | $34.50 | $29.61 | 1,968,108 |
2018-06-27 | $34.56 | $34.67 | $34.26 | $34.26 | $29.40 | 3,778,925 |
2018-06-26 | $34.56 | $34.58 | $34.38 | $34.48 | $29.59 | 2,267,766 |
2018-06-25 | $34.66 | $34.71 | $34.32 | $34.36 | $29.49 | 1,747,252 |
2018-06-22 | $35.12 | $35.23 | $35.03 | $35.08 | $30.11 | 2,415,826 |
2018-06-21 | $34.65 | $34.66 | $34.48 | $34.51 | $29.62 | 1,893,595 |
2018-06-20 | $34.91 | $34.96 | $34.67 | $34.74 | $29.82 | 1,606,435 |
2018-06-19 | $34.51 | $34.72 | $34.45 | $34.72 | $29.80 | 849,773 |
2018-06-18 | $35.60 | $35.80 | $35.54 | $35.78 | $29.99 | 1,133,690 |
2018-06-15 | $36.03 | $36.05 | $35.80 | $35.96 | $30.15 | 1,150,080 |
2018-06-14 | $36.46 | $36.73 | $36.40 | $36.44 | $30.55 | 1,191,689 |
2018-06-13 | $36.42 | $36.43 | $36.17 | $36.33 | $30.46 | 1,167,063 |
2018-06-12 | $36.41 | $36.53 | $36.31 | $36.37 | $30.49 | 994,699 |
2018-06-11 | $36.48 | $36.70 | $36.42 | $36.63 | $30.71 | 954,978 |
2018-06-08 | $36.41 | $36.50 | $36.27 | $36.43 | $30.54 | 1,653,828 |
2018-06-07 | $36.57 | $36.61 | $36.32 | $36.38 | $30.50 | 3,906,319 |
2018-06-06 | $36.40 | $36.61 | $36.31 | $36.57 | $30.66 | 1,346,164 |
2018-06-05 | $36.27 | $36.29 | $36.15 | $36.23 | $30.37 | 1,685,554 |
2018-06-04 | $36.48 | $36.53 | $36.23 | $36.25 | $30.39 | 1,134,932 |
2018-06-01 | $36.29 | $36.31 | $36.14 | $36.27 | $30.41 | 1,448,138 |
2018-05-31 | $36.15 | $36.21 | $35.85 | $36.03 | $30.20 | 1,742,736 |
2018-05-30 | $35.81 | $36.17 | $35.77 | $36.16 | $30.31 | 2,007,682 |
2018-05-29 | $35.74 | $35.88 | $35.45 | $35.60 | $29.84 | 2,323,062 |
2018-05-25 | $36.25 | $36.31 | $36.15 | $36.21 | $30.36 | 786,719 |
2018-05-24 | $36.67 | $36.69 | $36.37 | $36.54 | $30.63 | 1,330,644 |
2018-05-23 | $36.78 | $36.79 | $36.53 | $36.76 | $30.82 | 830,686 |
2018-05-22 | $37.36 | $37.42 | $37.21 | $37.26 | $31.24 | 787,106 |
2018-05-21 | $37.10 | $37.26 | $37.08 | $37.23 | $31.21 | 978,707 |
2018-05-18 | $36.93 | $37.01 | $36.85 | $36.94 | $30.97 | 2,278,798 |
2018-05-17 | $36.95 | $37.16 | $36.93 | $37.08 | $31.08 | 1,108,622 |
2018-05-16 | $36.80 | $36.92 | $36.74 | $36.88 | $30.92 | 1,246,966 |
2018-05-15 | $36.65 | $36.83 | $36.55 | $36.74 | $30.80 | 1,130,863 |
2018-05-14 | $36.91 | $36.97 | $36.80 | $36.84 | $30.88 | 1,368,166 |
2018-05-11 | $36.88 | $36.92 | $36.76 | $36.77 | $30.82 | 1,913,108 |
2018-05-10 | $36.57 | $36.74 | $36.45 | $36.72 | $30.78 | 1,232,667 |
2018-05-09 | $36.28 | $36.72 | $36.28 | $36.65 | $30.72 | 1,601,581 |
2018-05-08 | $35.93 | $36.10 | $35.82 | $36.08 | $30.25 | 1,765,083 |
2018-05-07 | $36.15 | $36.33 | $36.03 | $36.10 | $30.26 | 3,208,686 |
2018-05-04 | $35.71 | $36.09 | $35.70 | $36.07 | $30.24 | 1,107,473 |
2018-05-03 | $35.96 | $35.99 | $35.66 | $35.98 | $30.16 | 1,132,022 |
2018-05-02 | $36.14 | $36.17 | $35.83 | $35.88 | $30.08 | 1,740,067 |
2018-05-01 | $36.15 | $36.15 | $35.87 | $36.07 | $30.24 | 2,304,359 |
2018-04-30 | $36.21 | $36.36 | $36.19 | $36.25 | $30.39 | 1,403,196 |
2018-04-27 | $36.20 | $36.39 | $36.14 | $36.34 | $30.46 | 1,304,132 |
2018-04-26 | $36.37 | $36.44 | $36.24 | $36.37 | $30.49 | 1,500,302 |
2018-04-25 | $36.04 | $36.20 | $35.91 | $36.09 | $30.25 | 1,398,781 |
2018-04-24 | $36.39 | $36.45 | $36.08 | $36.18 | $30.33 | 1,249,378 |
2018-04-23 | $36.20 | $36.31 | $36.13 | $36.25 | $30.39 | 813,128 |
2018-04-20 | $36.24 | $36.35 | $36.18 | $36.27 | $30.41 | 1,574,286 |
2018-04-19 | $36.62 | $36.65 | $36.27 | $36.37 | $30.49 | 1,938,186 |
2018-04-18 | $36.44 | $36.57 | $36.42 | $36.51 | $30.61 | 1,002,993 |
2018-04-17 | $36.26 | $36.35 | $36.23 | $36.26 | $30.40 | 1,748,233 |
2018-04-16 | $36.32 | $36.34 | $36.13 | $36.19 | $30.34 | 1,519,892 |
2018-04-13 | $36.38 | $36.38 | $36.18 | $36.28 | $30.41 | 925,490 |
2018-04-12 | $36.16 | $36.30 | $36.11 | $36.25 | $30.39 | 1,314,891 |
2018-04-11 | $36.09 | $36.23 | $35.96 | $36.00 | $30.18 | 1,294,490 |
2018-04-10 | $35.94 | $36.16 | $35.92 | $36.06 | $30.23 | 1,460,239 |
2018-04-09 | $35.54 | $35.75 | $35.42 | $35.52 | $29.78 | 1,303,023 |
2018-04-06 | $35.44 | $35.60 | $35.15 | $35.27 | $29.57 | 1,728,449 |
2018-04-05 | $35.14 | $35.45 | $35.13 | $35.37 | $29.65 | 1,292,679 |
2018-04-04 | $34.45 | $35.05 | $34.44 | $35.03 | $29.37 | 1,856,262 |
2018-04-03 | $34.69 | $34.75 | $34.45 | $34.66 | $29.06 | 1,720,542 |
2018-04-02 | $34.76 | $34.82 | $34.17 | $34.38 | $28.82 | 3,125,229 |
2018-03-29 | $34.80 | $34.95 | $34.64 | $34.75 | $29.13 | 2,071,911 |
2018-03-28 | $34.61 | $34.88 | $34.52 | $34.60 | $29.01 | 3,133,033 |
2018-03-27 | $34.80 | $34.82 | $34.24 | $34.35 | $28.80 | 3,064,219 |
2018-03-26 | $34.55 | $34.67 | $34.21 | $34.62 | $29.02 | 2,470,937 |
2018-03-23 | $34.35 | $34.40 | $33.91 | $33.92 | $28.44 | 2,828,836 |
2018-03-22 | $34.33 | $34.37 | $34.04 | $34.05 | $28.54 | 3,088,387 |
2018-03-21 | $34.58 | $34.80 | $34.53 | $34.68 | $29.07 | 1,823,502 |
2018-03-20 | $34.59 | $34.70 | $34.53 | $34.58 | $28.99 | 1,492,256 |
2018-03-19 | $34.81 | $34.83 | $34.49 | $34.63 | $29.03 | 3,211,741 |
2018-03-16 | $34.80 | $34.94 | $34.79 | $34.86 | $29.22 | 1,729,776 |
2018-03-15 | $34.81 | $35.00 | $34.71 | $34.78 | $29.16 | 1,666,620 |
2018-03-14 | $35.03 | $35.05 | $34.71 | $34.81 | $29.18 | 1,932,631 |
2018-03-13 | $35.04 | $35.10 | $34.69 | $34.73 | $29.11 | 1,888,109 |
2018-03-12 | $35.04 | $35.13 | $34.97 | $35.02 | $29.36 | 1,537,179 |
2018-03-09 | $34.94 | $35.08 | $34.90 | $35.07 | $29.40 | 1,866,304 |
2018-03-08 | $34.85 | $34.91 | $34.71 | $34.82 | $29.19 | 1,719,593 |
2018-03-07 | $34.72 | $34.85 | $34.55 | $34.76 | $29.14 | 1,776,138 |
2018-03-06 | $34.82 | $34.89 | $34.65 | $34.77 | $29.15 | 21,639,689 |
2018-03-05 | $34.12 | $34.61 | $34.09 | $34.60 | $29.01 | 2,125,262 |
2018-03-02 | $34.14 | $34.39 | $34.01 | $34.37 | $28.81 | 2,809,266 |
2018-03-01 | $34.53 | $34.65 | $34.08 | $34.29 | $28.75 | 4,533,614 |
2018-02-28 | $35.20 | $35.21 | $34.66 | $34.67 | $29.06 | 1,964,148 |
2018-02-27 | $35.51 | $35.57 | $35.17 | $35.19 | $29.50 | 1,856,451 |
2018-02-26 | $35.66 | $35.76 | $35.49 | $35.73 | $29.95 | 2,214,401 |
2018-02-23 | $35.41 | $35.58 | $35.31 | $35.51 | $29.77 | 2,193,434 |
2018-02-22 | $35.13 | $35.42 | $35.00 | $35.21 | $29.52 | 2,707,507 |
2018-02-21 | $35.35 | $35.60 | $35.09 | $35.14 | $29.46 | 3,073,360 |
2018-02-20 | $35.28 | $35.44 | $35.12 | $35.24 | $29.54 | 2,335,254 |
2018-02-16 | $35.56 | $35.85 | $35.54 | $35.62 | $29.86 | 1,326,697 |
2018-02-15 | $35.58 | $35.70 | $35.32 | $35.65 | $29.89 | 1,820,239 |
2018-02-14 | $34.61 | $35.36 | $34.58 | $35.32 | $29.61 | 2,045,424 |
2018-02-13 | $34.64 | $34.77 | $34.58 | $34.73 | $29.11 | 1,360,606 |
2018-02-12 | $34.48 | $34.71 | $34.35 | $34.67 | $29.06 | 2,915,571 |
2018-02-09 | $34.26 | $34.43 | $33.43 | $34.28 | $28.74 | 6,819,470 |
2018-02-08 | $35.28 | $35.29 | $34.27 | $34.29 | $28.75 | 4,996,509 |
2018-02-07 | $34.91 | $35.30 | $34.82 | $34.94 | $29.29 | 3,517,134 |
2018-02-06 | $34.51 | $35.40 | $34.41 | $35.30 | $29.59 | 11,212,115 |
2018-02-05 | $35.82 | $35.92 | $34.51 | $34.54 | $28.96 | 6,834,356 |
2018-02-02 | $36.78 | $36.81 | $36.27 | $36.27 | $30.41 | 2,777,384 |
2018-02-01 | $36.98 | $37.18 | $36.95 | $37.16 | $31.15 | 2,900,135 |
2018-01-31 | $37.29 | $37.30 | $37.06 | $37.16 | $31.15 | 2,988,157 |
2018-01-30 | $37.40 | $37.44 | $37.21 | $37.30 | $31.27 | 3,175,154 |
2018-01-29 | $37.59 | $37.59 | $37.40 | $37.48 | $31.42 | 2,774,946 |
2018-01-26 | $37.80 | $37.88 | $37.70 | $37.88 | $31.76 | 2,523,003 |
2018-01-25 | $38.02 | $38.05 | $37.43 | $37.57 | $31.50 | 4,088,027 |
2018-01-24 | $37.91 | $37.97 | $37.65 | $37.82 | $31.70 | 2,972,225 |
2018-01-23 | $37.54 | $37.66 | $37.48 | $37.65 | $31.56 | 2,128,302 |
2018-01-22 | $37.40 | $37.62 | $37.35 | $37.61 | $31.53 | 1,482,096 |
2018-01-19 | $37.25 | $37.30 | $37.12 | $37.29 | $31.26 | 1,825,498 |
2018-01-18 | $37.11 | $37.27 | $37.06 | $37.24 | $31.22 | 1,339,629 |
2018-01-17 | $37.13 | $37.40 | $36.99 | $37.24 | $31.22 | 1,876,365 |
2018-01-16 | $37.05 | $37.11 | $36.99 | $37.06 | $31.07 | 4,666,185 |
2018-01-12 | $36.94 | $37.12 | $36.90 | $37.11 | $31.11 | 1,729,121 |
2018-01-11 | $36.38 | $36.59 | $36.36 | $36.57 | $30.66 | 1,714,129 |
2018-01-10 | $36.37 | $36.39 | $36.29 | $36.34 | $30.46 | 1,546,660 |
2018-01-09 | $36.31 | $36.38 | $36.19 | $36.38 | $30.50 | 1,688,813 |
2018-01-08 | $36.27 | $36.35 | $36.21 | $36.35 | $30.47 | 1,547,665 |
2018-01-05 | $36.31 | $36.39 | $36.24 | $36.39 | $30.51 | 1,865,226 |
2018-01-04 | $36.17 | $36.24 | $36.14 | $36.23 | $30.37 | 1,882,502 |
2018-01-03 | $36.03 | $36.10 | $35.98 | $36.09 | $30.25 | 3,023,912 |
2018-01-02 | $36.03 | $36.15 | $35.88 | $36.15 | $30.30 | 4,090,219 |
2017-12-29 | $35.99 | $36.02 | $35.82 | $35.82 | $30.03 | 4,697,880 |
2017-12-28 | $35.61 | $35.64 | $35.52 | $35.61 | $29.85 | 1,486,807 |
2017-12-27 | $35.47 | $35.53 | $35.42 | $35.46 | $29.73 | 2,066,024 |
2017-12-26 | $35.22 | $35.42 | $35.13 | $35.32 | $29.61 | 1,660,448 |
2017-12-22 | $35.27 | $35.36 | $35.20 | $35.33 | $29.62 | 2,467,635 |
2017-12-21 | $35.09 | $35.28 | $35.06 | $35.21 | $29.52 | 1,648,825 |
2017-12-20 | $35.10 | $35.12 | $34.94 | $34.98 | $29.32 | 2,152,724 |
2017-12-19 | $34.95 | $35.04 | $34.88 | $34.99 | $29.33 | 2,878,602 |
2017-12-18 | $35.64 | $35.76 | $35.63 | $35.71 | $29.38 | 3,239,590 |
2017-12-15 | $35.19 | $35.35 | $35.13 | $35.32 | $29.06 | 3,969,222 |
2017-12-14 | $35.47 | $35.49 | $35.37 | $35.38 | $29.11 | 1,510,531 |
2017-12-13 | $35.42 | $35.60 | $35.39 | $35.47 | $29.18 | 1,898,667 |
2017-12-12 | $35.24 | $35.35 | $35.24 | $35.27 | $29.02 | 965,220 |
2017-12-11 | $35.17 | $35.24 | $35.16 | $35.17 | $28.94 | 1,405,229 |
2017-12-08 | $35.03 | $35.09 | $34.92 | $35.05 | $28.84 | 1,444,661 |
2017-12-07 | $34.70 | $34.85 | $34.67 | $34.80 | $28.63 | 3,195,603 |
2017-12-06 | $34.75 | $34.88 | $34.71 | $34.71 | $28.56 | 1,310,227 |
2017-12-05 | $34.84 | $34.90 | $34.74 | $34.76 | $28.60 | 1,862,941 |
2017-12-04 | $35.06 | $35.09 | $34.81 | $34.82 | $28.65 | 2,156,321 |
2017-12-01 | $34.93 | $35.07 | $34.77 | $34.93 | $28.74 | 2,499,063 |
2017-11-30 | $35.14 | $35.23 | $34.95 | $35.02 | $28.81 | 2,080,282 |
2017-11-29 | $35.21 | $35.28 | $34.95 | $35.03 | $28.82 | 2,279,563 |
2017-11-28 | $34.95 | $35.15 | $34.88 | $35.11 | $28.89 | 3,534,220 |
2017-11-27 | $35.02 | $35.02 | $34.75 | $34.76 | $28.60 | 1,137,855 |
2017-11-24 | $34.97 | $35.01 | $34.92 | $34.96 | $28.76 | 519,715 |
2017-11-22 | $34.90 | $34.96 | $34.80 | $34.89 | $28.71 | 1,191,546 |
2017-11-21 | $34.67 | $34.73 | $34.61 | $34.63 | $28.49 | 1,205,392 |
2017-11-20 | $34.56 | $34.61 | $34.49 | $34.50 | $28.39 | 1,546,380 |
2017-11-17 | $34.40 | $34.47 | $34.33 | $34.44 | $28.34 | 1,144,257 |
2017-11-16 | $34.42 | $34.46 | $34.36 | $34.41 | $28.31 | 1,561,601 |
2017-11-15 | $34.20 | $34.30 | $34.14 | $34.24 | $28.17 | 1,635,532 |
2017-11-14 | $34.29 | $34.41 | $34.21 | $34.41 | $28.31 | 1,787,530 |
2017-11-13 | $34.23 | $34.38 | $34.18 | $34.38 | $28.29 | 2,136,616 |
2017-11-10 | $34.66 | $34.66 | $34.58 | $34.64 | $28.50 | 1,152,018 |
2017-11-09 | $34.59 | $34.75 | $34.56 | $34.71 | $28.56 | 3,321,919 |
2017-11-08 | $34.69 | $34.83 | $34.68 | $34.79 | $28.62 | 1,497,185 |
2017-11-07 | $34.91 | $34.94 | $34.73 | $34.81 | $28.64 | 1,146,124 |
2017-11-06 | $34.90 | $35.10 | $34.89 | $35.07 | $28.85 | 2,790,258 |
2017-11-03 | $34.85 | $34.87 | $34.75 | $34.85 | $28.67 | 974,895 |
2017-11-02 | $34.74 | $34.85 | $34.70 | $34.84 | $28.66 | 1,251,793 |
2017-11-01 | $35.11 | $35.16 | $34.85 | $34.87 | $28.69 | 2,384,528 |
2017-10-31 | $34.96 | $35.10 | $34.91 | $35.06 | $28.85 | 988,750 |
2017-10-30 | $34.81 | $34.87 | $34.76 | $34.79 | $28.62 | 2,046,922 |
2017-10-27 | $34.58 | $34.71 | $34.51 | $34.68 | $28.53 | 1,245,502 |
2017-10-26 | $34.78 | $34.80 | $34.65 | $34.65 | $28.51 | 1,179,409 |
2017-10-25 | $34.97 | $34.99 | $34.68 | $34.82 | $28.65 | 1,847,887 |
2017-10-24 | $34.86 | $34.87 | $34.77 | $34.80 | $28.63 | 1,551,172 |
2017-10-23 | $34.99 | $35.05 | $34.87 | $34.89 | $28.71 | 3,705,204 |
2017-10-20 | $35.00 | $35.03 | $34.94 | $34.98 | $28.78 | 803,846 |
2017-10-19 | $34.90 | $35.04 | $34.89 | $34.95 | $28.76 | 1,301,909 |
2017-10-18 | $35.05 | $35.11 | $35.03 | $35.11 | $28.89 | 855,745 |
2017-10-17 | $35.13 | $35.13 | $34.94 | $35.06 | $28.85 | 1,469,044 |
2017-10-16 | $35.32 | $35.35 | $35.19 | $35.23 | $28.99 | 1,351,954 |
2017-10-13 | $35.42 | $35.46 | $35.35 | $35.35 | $29.08 | 2,420,660 |
2017-10-12 | $35.05 | $35.30 | $35.00 | $35.24 | $28.99 | 2,038,684 |
2017-10-11 | $35.06 | $35.16 | $35.01 | $35.16 | $28.93 | 1,449,980 |
2017-10-10 | $34.99 | $35.19 | $34.99 | $35.16 | $28.93 | 1,459,578 |
2017-10-09 | $34.80 | $34.81 | $34.69 | $34.73 | $28.57 | 853,481 |
2017-10-06 | $34.59 | $34.70 | $34.52 | $34.66 | $28.52 | 2,072,156 |
2017-10-05 | $34.71 | $34.77 | $34.68 | $34.71 | $28.56 | 1,184,445 |
2017-10-04 | $34.88 | $34.95 | $34.82 | $34.88 | $28.70 | 1,634,992 |
2017-10-03 | $34.78 | $34.89 | $34.78 | $34.85 | $28.67 | 1,308,484 |
2017-10-02 | $34.67 | $34.80 | $34.67 | $34.76 | $28.60 | 1,513,773 |
2017-09-29 | $34.76 | $34.90 | $34.71 | $34.85 | $28.67 | 1,773,733 |
2017-09-28 | $34.56 | $34.72 | $34.55 | $34.67 | $28.53 | 922,777 |
2017-09-27 | $34.56 | $34.63 | $34.52 | $34.56 | $28.43 | 2,309,983 |
2017-09-26 | $34.59 | $34.62 | $34.40 | $34.53 | $28.41 | 1,591,620 |
2017-09-25 | $34.72 | $34.84 | $34.55 | $34.63 | $28.49 | 2,305,175 |
2017-09-22 | $34.80 | $34.91 | $34.76 | $34.84 | $28.66 | 1,047,097 |
2017-09-21 | $34.60 | $34.76 | $34.57 | $34.71 | $28.56 | 886,193 |
2017-09-20 | $34.73 | $34.94 | $34.52 | $34.67 | $28.53 | 1,339,092 |
2017-09-19 | $34.65 | $34.72 | $34.60 | $34.72 | $28.57 | 1,667,495 |
2017-09-18 | $34.59 | $34.66 | $34.45 | $34.54 | $28.42 | 2,164,568 |
2017-09-15 | $34.51 | $34.59 | $34.47 | $34.53 | $28.41 | 3,255,484 |
2017-09-14 | $34.40 | $34.52 | $34.38 | $34.51 | $28.39 | 2,690,217 |
2017-09-13 | $34.50 | $34.54 | $34.29 | $34.36 | $28.27 | 2,368,866 |
2017-09-12 | $34.54 | $34.68 | $34.52 | $34.63 | $28.49 | 2,853,937 |
2017-09-11 | $34.37 | $34.52 | $34.37 | $34.46 | $28.35 | 1,030,986 |
2017-09-08 | $34.30 | $34.36 | $34.23 | $34.24 | $28.17 | 1,455,329 |
2017-09-07 | $34.18 | $34.24 | $34.08 | $34.15 | $28.10 | 2,758,636 |
2017-09-06 | $33.81 | $33.95 | $33.78 | $33.85 | $27.85 | 5,017,082 |
2017-09-05 | $33.90 | $33.91 | $33.63 | $33.72 | $27.74 | 1,825,695 |
2017-09-01 | $34.04 | $34.07 | $33.97 | $33.99 | $27.97 | 1,513,036 |
2017-08-31 | $33.71 | $33.88 | $33.68 | $33.84 | $27.84 | 1,861,121 |
2017-08-30 | $33.60 | $33.65 | $33.55 | $33.58 | $27.63 | 918,203 |
2017-08-29 | $33.43 | $33.55 | $33.40 | $33.55 | $27.60 | 1,204,577 |
2017-08-28 | $33.69 | $33.73 | $33.59 | $33.63 | $27.67 | 1,789,117 |
2017-08-25 | $33.59 | $33.71 | $33.56 | $33.58 | $27.63 | 1,182,137 |
2017-08-24 | $33.53 | $33.58 | $33.39 | $33.41 | $27.49 | 774,364 |
2017-08-23 | $33.26 | $33.40 | $33.23 | $33.40 | $27.48 | 1,049,049 |
2017-08-22 | $33.35 | $33.44 | $33.32 | $33.37 | $27.46 | 1,190,866 |
2017-08-21 | $33.25 | $33.32 | $33.19 | $33.27 | $27.37 | 721,924 |
2017-08-18 | $33.20 | $33.27 | $33.13 | $33.19 | $27.31 | 1,084,530 |
2017-08-17 | $33.59 | $33.64 | $33.28 | $33.28 | $27.38 | 1,175,958 |
2017-08-16 | $33.66 | $33.72 | $33.64 | $33.68 | $27.71 | 1,577,511 |
2017-08-15 | $33.46 | $33.50 | $33.37 | $33.50 | $27.56 | 1,387,705 |
2017-08-14 | $33.59 | $33.72 | $33.58 | $33.61 | $27.65 | 1,341,748 |
2017-08-11 | $33.42 | $33.52 | $33.37 | $33.46 | $27.53 | 1,448,689 |
2017-08-10 | $33.93 | $33.93 | $33.59 | $33.62 | $27.66 | 1,924,126 |
2017-08-09 | $34.06 | $34.26 | $34.04 | $34.25 | $28.18 | 1,382,624 |
2017-08-08 | $34.31 | $34.36 | $34.18 | $34.22 | $28.15 | 2,489,772 |
2017-08-07 | $34.35 | $34.44 | $34.34 | $34.43 | $28.33 | 1,816,754 |
2017-08-04 | $34.39 | $34.44 | $34.28 | $34.38 | $28.29 | 1,056,077 |
2017-08-03 | $34.39 | $34.46 | $34.33 | $34.39 | $28.29 | 1,300,013 |
2017-08-02 | $34.31 | $34.39 | $34.23 | $34.38 | $28.29 | 1,195,823 |
2017-08-01 | $34.39 | $34.49 | $34.33 | $34.35 | $28.26 | 1,726,215 |
2017-07-31 | $34.05 | $34.16 | $34.01 | $34.12 | $28.07 | 1,471,676 |
2017-07-28 | $33.89 | $33.98 | $33.70 | $33.96 | $27.94 | 2,208,157 |
2017-07-27 | $34.26 | $34.26 | $33.91 | $34.00 | $27.97 | 1,379,364 |
2017-07-26 | $34.11 | $34.23 | $34.03 | $34.15 | $28.10 | 3,508,045 |
2017-07-25 | $34.08 | $34.09 | $33.90 | $33.95 | $27.93 | 4,929,047 |
2017-07-24 | $33.69 | $33.80 | $33.57 | $33.74 | $27.76 | 4,741,076 |
2017-07-21 | $34.02 | $34.02 | $33.80 | $33.93 | $27.92 | 2,348,737 |
2017-07-20 | $33.98 | $34.09 | $33.92 | $34.04 | $28.01 | 8,159,966 |
2017-07-19 | $33.85 | $33.95 | $33.83 | $33.89 | $27.88 | 1,149,892 |
2017-07-18 | $33.66 | $33.80 | $33.65 | $33.79 | $27.80 | 961,992 |
2017-07-17 | $33.87 | $33.89 | $33.77 | $33.79 | $27.80 | 1,412,924 |
2017-07-14 | $33.70 | $33.92 | $33.68 | $33.90 | $27.89 | 3,906,565 |
2017-07-13 | $33.56 | $33.64 | $33.48 | $33.60 | $27.64 | 1,190,224 |
2017-07-12 | $33.40 | $33.51 | $33.36 | $33.41 | $27.49 | 1,373,088 |
2017-07-11 | $32.97 | $33.07 | $32.87 | $33.04 | $27.18 | 1,119,419 |
2017-07-10 | $33.11 | $33.22 | $33.08 | $33.17 | $27.29 | 1,163,822 |
2017-07-07 | $33.10 | $33.21 | $33.02 | $33.19 | $27.31 | 944,174 |
2017-07-06 | $33.20 | $33.31 | $33.12 | $33.19 | $27.31 | 1,278,435 |
2017-07-05 | $33.23 | $33.36 | $33.18 | $33.34 | $27.43 | 1,926,977 |
2017-07-03 | $33.24 | $33.41 | $33.24 | $33.33 | $27.42 | 1,146,184 |
2017-06-30 | $33.36 | $33.39 | $33.12 | $33.33 | $27.42 | 1,258,706 |
2017-06-29 | $33.52 | $33.54 | $33.20 | $33.31 | $27.41 | 2,123,314 |
2017-06-28 | $33.34 | $33.51 | $33.34 | $33.47 | $27.54 | 2,040,993 |
2017-06-27 | $33.16 | $33.31 | $33.10 | $33.17 | $27.29 | 2,242,468 |
2017-06-26 | $33.25 | $33.30 | $33.10 | $33.15 | $27.27 | 1,465,457 |
2017-06-23 | $32.97 | $33.11 | $32.92 | $33.04 | $27.18 | 1,604,096 |
2017-06-22 | $32.85 | $32.95 | $32.82 | $32.94 | $27.10 | 2,472,774 |
2017-06-21 | $32.98 | $33.04 | $32.86 | $32.97 | $27.13 | 1,247,691 |
2017-06-20 | $33.24 | $33.24 | $32.84 | $33.00 | $27.15 | 2,672,700 |
2017-06-19 | $34.24 | $34.34 | $34.24 | $34.29 | $27.59 | 1,726,250 |
2017-06-16 | $34.02 | $34.23 | $33.99 | $34.23 | $27.55 | 1,256,852 |
2017-06-15 | $33.62 | $33.89 | $33.61 | $33.86 | $27.25 | 1,924,116 |
2017-06-14 | $34.39 | $34.40 | $34.01 | $34.14 | $27.47 | 4,143,430 |
2017-06-13 | $34.17 | $34.24 | $34.08 | $34.23 | $27.55 | 2,034,917 |
2017-06-12 | $34.07 | $34.11 | $33.91 | $34.03 | $27.38 | 2,340,258 |
2017-06-09 | $34.11 | $34.28 | $33.99 | $34.19 | $27.51 | 3,096,008 |
2017-06-08 | $34.43 | $34.55 | $34.40 | $34.54 | $27.79 | 1,503,391 |
2017-06-07 | $34.68 | $34.70 | $34.47 | $34.67 | $27.90 | 2,675,607 |
2017-06-06 | $34.56 | $34.66 | $34.53 | $34.65 | $27.88 | 1,392,139 |
2017-06-05 | $34.73 | $34.78 | $34.68 | $34.74 | $27.96 | 1,080,011 |
2017-06-02 | $34.71 | $34.81 | $34.63 | $34.80 | $28.00 | 1,528,646 |
2017-06-01 | $34.71 | $34.85 | $34.65 | $34.85 | $28.04 | 2,036,305 |
2017-05-31 | $34.70 | $34.76 | $34.57 | $34.61 | $27.85 | 2,228,999 |
2017-05-30 | $34.48 | $34.59 | $34.48 | $34.54 | $27.79 | 1,833,354 |
2017-05-26 | $34.49 | $34.52 | $34.37 | $34.48 | $27.75 | 1,844,614 |
2017-05-25 | $34.71 | $34.78 | $34.67 | $34.74 | $27.96 | 1,299,086 |
2017-05-24 | $34.66 | $34.79 | $34.66 | $34.77 | $27.98 | 1,352,250 |
2017-05-23 | $34.80 | $34.84 | $34.66 | $34.73 | $27.95 | 5,616,282 |
2017-05-22 | $34.87 | $34.93 | $34.77 | $34.84 | $28.04 | 1,471,472 |
2017-05-19 | $34.68 | $34.83 | $34.66 | $34.83 | $28.03 | 2,157,714 |
2017-05-18 | $34.46 | $34.55 | $34.27 | $34.48 | $27.75 | 3,689,186 |
2017-05-17 | $34.61 | $34.66 | $34.37 | $34.37 | $27.66 | 2,643,418 |
2017-05-16 | $34.52 | $34.59 | $34.50 | $34.59 | $27.83 | 1,495,045 |
2017-05-15 | $34.21 | $34.27 | $34.19 | $34.26 | $27.57 | 2,406,450 |
2017-05-12 | $33.92 | $34.09 | $33.91 | $34.07 | $27.42 | 2,709,962 |
2017-05-11 | $33.81 | $33.93 | $33.75 | $33.91 | $27.29 | 2,244,505 |
2017-05-10 | $33.94 | $34.00 | $33.87 | $33.96 | $27.33 | 1,785,246 |
2017-05-09 | $33.76 | $33.76 | $33.66 | $33.75 | $27.16 | 2,151,657 |
2017-05-08 | $33.68 | $33.68 | $33.48 | $33.57 | $27.01 | 3,230,929 |
2017-05-05 | $33.41 | $33.71 | $33.37 | $33.71 | $27.13 | 1,912,765 |
2017-05-04 | $33.19 | $33.31 | $33.10 | $33.28 | $26.78 | 3,651,498 |
2017-05-03 | $33.16 | $33.22 | $33.05 | $33.14 | $26.67 | 12,437,264 |
2017-05-02 | $33.26 | $33.37 | $33.22 | $33.37 | $26.85 | 1,960,909 |
2017-05-01 | $33.21 | $33.24 | $33.13 | $33.13 | $26.66 | 2,073,695 |
2017-04-28 | $33.12 | $33.20 | $33.07 | $33.10 | $26.64 | 1,657,984 |
2017-04-27 | $33.20 | $33.23 | $33.09 | $33.21 | $26.72 | 2,122,998 |
2017-04-26 | $33.08 | $33.29 | $33.08 | $33.10 | $26.64 | 3,360,072 |
2017-04-25 | $33.14 | $33.21 | $33.11 | $33.15 | $26.68 | 1,355,539 |
2017-04-24 | $32.87 | $33.05 | $32.86 | $33.00 | $26.56 | 2,126,677 |
2017-04-21 | $32.36 | $32.40 | $32.29 | $32.37 | $26.05 | 1,576,634 |
2017-04-20 | $32.42 | $32.51 | $32.38 | $32.40 | $26.07 | 3,973,927 |
2017-04-19 | $32.52 | $32.57 | $32.22 | $32.29 | $25.98 | 1,686,470 |
2017-04-18 | $32.47 | $32.64 | $32.30 | $32.54 | $26.19 | 3,874,156 |
2017-04-17 | $32.63 | $32.67 | $32.51 | $32.67 | $26.29 | 2,163,027 |
2017-04-13 | $32.53 | $32.59 | $32.42 | $32.42 | $26.09 | 1,526,841 |
2017-04-12 | $32.66 | $32.68 | $32.52 | $32.64 | $26.27 | 1,528,066 |
2017-04-11 | $32.67 | $32.74 | $32.44 | $32.74 | $26.35 | 2,695,475 |
2017-04-10 | $32.34 | $32.43 | $32.32 | $32.36 | $26.04 | 1,263,249 |
2017-04-07 | $32.22 | $32.37 | $32.22 | $32.30 | $25.99 | 2,416,065 |
2017-04-06 | $32.30 | $32.44 | $32.26 | $32.31 | $26.00 | 3,008,870 |
2017-04-05 | $32.47 | $32.60 | $32.30 | $32.30 | $25.99 | 2,168,741 |
2017-04-04 | $32.29 | $32.40 | $32.23 | $32.40 | $26.07 | 1,985,334 |
2017-04-03 | $32.39 | $32.44 | $32.12 | $32.35 | $26.03 | 1,733,650 |
2017-03-31 | $32.44 | $32.64 | $32.41 | $32.55 | $26.19 | 2,299,181 |
2017-03-30 | $32.57 | $32.65 | $32.54 | $32.54 | $26.19 | 1,384,881 |
2017-03-29 | $32.26 | $32.55 | $32.26 | $32.54 | $26.19 | 1,540,528 |
2017-03-28 | $32.51 | $32.61 | $32.45 | $32.50 | $26.15 | 2,041,939 |
2017-03-27 | $32.47 | $32.56 | $32.41 | $32.53 | $26.18 | 1,411,167 |
2017-03-24 | $32.48 | $32.52 | $32.39 | $32.47 | $26.13 | 1,235,803 |
2017-03-23 | $32.47 | $32.62 | $32.45 | $32.55 | $26.19 | 1,634,889 |
2017-03-22 | $32.30 | $32.53 | $32.28 | $32.50 | $26.15 | 2,266,810 |
2017-03-21 | $32.88 | $32.88 | $32.52 | $32.52 | $26.17 | 2,386,034 |
2017-03-20 | $32.62 | $32.70 | $32.53 | $32.57 | $26.21 | 1,330,403 |
2017-03-17 | $32.64 | $32.73 | $32.53 | $32.66 | $26.28 | 1,316,805 |
2017-03-16 | $32.52 | $32.57 | $32.43 | $32.52 | $26.17 | 1,694,052 |
2017-03-15 | $31.89 | $32.23 | $31.84 | $32.21 | $25.92 | 2,599,595 |
2017-03-14 | $31.73 | $31.77 | $31.63 | $31.71 | $25.52 | 1,201,670 |
2017-03-13 | $31.85 | $32.02 | $31.84 | $31.99 | $25.74 | 3,439,485 |
2017-03-10 | $31.67 | $31.68 | $31.53 | $31.66 | $25.48 | 1,737,307 |
2017-03-09 | $31.46 | $31.51 | $31.36 | $31.50 | $25.35 | 2,831,019 |
2017-03-08 | $31.62 | $31.62 | $31.45 | $31.45 | $25.31 | 2,380,642 |
2017-03-07 | $31.64 | $31.67 | $31.56 | $31.60 | $25.43 | 2,914,288 |
2017-03-06 | $31.85 | $31.85 | $31.75 | $31.82 | $25.61 | 972,055 |
2017-03-03 | $31.85 | $32.05 | $31.84 | $32.03 | $25.77 | 1,784,528 |
2017-03-02 | $32.01 | $32.08 | $31.96 | $31.99 | $25.74 | 1,407,831 |
2017-03-01 | $31.94 | $32.17 | $31.94 | $32.06 | $25.80 | 2,116,477 |
2017-02-28 | $31.89 | $32.00 | $31.83 | $31.91 | $25.68 | 1,797,059 |
2017-02-27 | $31.81 | $32.00 | $31.80 | $31.98 | $25.73 | 3,089,167 |
2017-02-24 | $31.91 | $32.04 | $31.88 | $31.98 | $25.73 | 2,446,613 |
2017-02-23 | $32.25 | $32.31 | $32.18 | $32.25 | $25.95 | 2,674,969 |
2017-02-22 | $31.93 | $32.12 | $31.91 | $32.05 | $25.79 | 1,923,724 |
2017-02-21 | $31.82 | $32.03 | $31.82 | $32.03 | $25.77 | 1,319,163 |
2017-02-17 | $31.92 | $32.01 | $31.88 | $31.95 | $25.71 | 1,118,479 |
2017-02-16 | $32.04 | $32.10 | $31.98 | $32.04 | $25.78 | 1,528,124 |
2017-02-15 | $31.78 | $32.02 | $31.75 | $32.00 | $25.75 | 1,570,599 |
2017-02-14 | $31.89 | $31.92 | $31.74 | $31.92 | $25.69 | 1,802,881 |
2017-02-13 | $31.98 | $32.04 | $31.90 | $32.00 | $25.75 | 1,301,483 |
2017-02-10 | $31.73 | $31.88 | $31.71 | $31.83 | $25.61 | 1,220,326 |
2017-02-09 | $31.74 | $31.84 | $31.71 | $31.74 | $25.54 | 1,696,961 |
2017-02-08 | $31.50 | $31.65 | $31.42 | $31.59 | $25.42 | 1,548,831 |
2017-02-07 | $31.38 | $31.54 | $31.33 | $31.50 | $25.35 | 2,760,687 |
2017-02-06 | $31.31 | $31.38 | $31.28 | $31.37 | $25.24 | 1,059,347 |
2017-02-03 | $31.50 | $31.57 | $31.44 | $31.50 | $25.35 | 1,583,104 |
2017-02-02 | $31.53 | $31.55 | $31.34 | $31.47 | $25.32 | 2,298,657 |
2017-02-01 | $31.67 | $31.67 | $31.47 | $31.60 | $25.43 | 2,745,817 |
2017-01-31 | $31.38 | $31.47 | $31.29 | $31.45 | $25.31 | 2,288,451 |
2017-01-30 | $31.31 | $31.32 | $31.16 | $31.26 | $25.16 | 1,970,188 |
2017-01-27 | $31.65 | $31.65 | $31.53 | $31.58 | $25.41 | 1,386,096 |
2017-01-26 | $31.66 | $31.69 | $31.54 | $31.63 | $25.45 | 2,005,775 |
2017-01-25 | $31.66 | $31.81 | $31.61 | $31.77 | $25.57 | 2,347,019 |
2017-01-24 | $31.33 | $31.52 | $31.29 | $31.45 | $25.31 | 6,782,570 |
2017-01-23 | $31.23 | $31.48 | $31.23 | $31.45 | $25.31 | 9,582,616 |
2017-01-20 | $31.11 | $31.19 | $31.06 | $31.17 | $25.08 | 1,475,988 |
2017-01-19 | $31.21 | $31.22 | $31.04 | $31.14 | $25.06 | 1,443,843 |
2017-01-18 | $31.24 | $31.34 | $31.16 | $31.23 | $25.13 | 2,461,908 |
2017-01-17 | $31.50 | $31.50 | $31.33 | $31.37 | $25.24 | 1,955,043 |
2017-01-13 | $31.20 | $31.37 | $31.13 | $31.33 | $25.21 | 1,833,919 |
2017-01-12 | $31.36 | $31.39 | $31.18 | $31.26 | $25.16 | 9,720,634 |
2017-01-11 | $31.01 | $31.26 | $30.87 | $31.20 | $25.11 | 3,566,275 |
2017-01-10 | $31.00 | $31.10 | $30.96 | $30.97 | $24.92 | 2,618,707 |
2017-01-09 | $30.83 | $30.91 | $30.76 | $30.87 | $24.84 | 3,271,963 |
2017-01-06 | $31.10 | $31.15 | $31.06 | $31.12 | $25.04 | 1,310,826 |
2017-01-05 | $31.08 | $31.37 | $31.07 | $31.32 | $25.20 | 1,638,504 |
2017-01-04 | $30.92 | $31.12 | $30.86 | $31.11 | $25.03 | 3,095,167 |
2017-01-03 | $30.81 | $30.89 | $30.76 | $30.81 | $24.79 | 5,610,555 |
2016-12-30 | $30.88 | $30.91 | $30.59 | $30.69 | $24.70 | 5,562,740 |
2016-12-29 | $30.48 | $30.54 | $30.41 | $30.49 | $24.54 | 1,063,302 |
2016-12-28 | $30.40 | $30.46 | $30.30 | $30.32 | $24.40 | 1,130,783 |
2016-12-27 | $30.42 | $30.49 | $30.39 | $30.44 | $24.50 | 1,485,749 |
2016-12-23 | $30.31 | $30.45 | $30.31 | $30.41 | $24.47 | 2,010,561 |
2016-12-22 | $30.41 | $30.49 | $30.32 | $30.36 | $24.43 | 1,102,391 |
2016-12-21 | $30.47 | $30.54 | $30.45 | $30.47 | $24.52 | 1,427,750 |
2016-12-20 | $30.85 | $30.92 | $30.79 | $30.90 | $24.53 | 1,169,196 |
2016-12-19 | $30.90 | $30.97 | $30.81 | $30.85 | $24.49 | 1,333,390 |
2016-12-16 | $30.94 | $31.15 | $30.94 | $31.04 | $24.64 | 2,104,722 |
2016-12-15 | $30.92 | $30.96 | $30.81 | $30.93 | $24.55 | 1,936,038 |
2016-12-14 | $31.43 | $31.50 | $30.93 | $30.98 | $24.59 | 3,321,177 |
2016-12-13 | $31.31 | $31.49 | $31.25 | $31.34 | $24.88 | 2,426,856 |
2016-12-12 | $31.03 | $31.18 | $30.95 | $31.05 | $24.65 | 1,364,734 |
2016-12-09 | $31.04 | $31.19 | $31.02 | $31.18 | $24.75 | 2,076,028 |
2016-12-08 | $31.03 | $31.08 | $30.89 | $31.03 | $24.63 | 1,862,631 |
2016-12-07 | $30.80 | $31.15 | $30.77 | $31.09 | $24.68 | 2,464,903 |
2016-12-06 | $30.59 | $30.72 | $30.50 | $30.67 | $24.34 | 1,516,094 |
2016-12-05 | $30.53 | $30.60 | $30.45 | $30.57 | $24.26 | 1,946,235 |
2016-12-02 | $30.14 | $30.43 | $30.11 | $30.35 | $24.09 | 2,477,662 |
2016-12-01 | $30.14 | $30.27 | $30.03 | $30.10 | $23.89 | 7,581,881 |
2016-11-30 | $30.20 | $30.24 | $30.03 | $30.06 | $23.86 | 2,239,179 |
2016-11-29 | $29.91 | $30.13 | $29.88 | $30.05 | $23.85 | 4,173,391 |
2016-11-28 | $30.03 | $30.05 | $29.87 | $29.91 | $23.74 | 1,919,440 |
2016-11-25 | $30.25 | $30.30 | $30.18 | $30.29 | $24.04 | 772,712 |
2016-11-23 | $29.81 | $30.19 | $29.79 | $30.16 | $23.94 | 1,508,169 |
2016-11-22 | $30.16 | $30.18 | $30.04 | $30.17 | $23.95 | 1,187,500 |
2016-11-21 | $29.95 | $30.12 | $29.92 | $30.08 | $23.88 | 1,927,839 |
2016-11-18 | $29.69 | $29.73 | $29.56 | $29.68 | $23.56 | 1,485,713 |
2016-11-17 | $29.89 | $30.08 | $29.87 | $30.00 | $23.81 | 1,307,785 |
2016-11-16 | $29.80 | $29.90 | $29.72 | $29.81 | $23.66 | 1,848,990 |
2016-11-15 | $29.86 | $30.13 | $29.82 | $30.12 | $23.91 | 1,884,611 |
2016-11-14 | $29.89 | $29.99 | $29.78 | $29.96 | $23.78 | 2,011,782 |
2016-11-11 | $30.14 | $30.17 | $29.91 | $30.10 | $23.89 | 1,996,695 |
2016-11-10 | $30.42 | $30.53 | $30.15 | $30.39 | $24.12 | 2,452,196 |
2016-11-09 | $29.99 | $30.55 | $29.99 | $30.39 | $24.12 | 3,136,562 |
2016-11-08 | $29.81 | $30.11 | $29.77 | $30.01 | $23.82 | 1,361,599 |
2016-11-07 | $29.78 | $29.90 | $29.74 | $29.90 | $23.73 | 1,368,086 |
2016-11-04 | $14.78 | $14.85 | $14.72 | $14.73 | $23.38 | 1,756,398 |
2016-11-03 | $15.02 | $15.03 | $14.87 | $14.88 | $23.62 | 2,772,545 |
2016-11-02 | $14.99 | $15.00 | $14.83 | $14.87 | $23.61 | 1,696,814 |
2016-11-01 | $15.05 | $15.07 | $14.89 | $14.95 | $23.73 | 1,280,258 |
2016-10-31 | $14.97 | $15.06 | $14.93 | $15.00 | $23.81 | 2,849,724 |
2016-10-28 | $15.00 | $15.07 | $14.97 | $15.01 | $23.83 | 951,178 |
2016-10-27 | $15.10 | $15.10 | $14.99 | $15.02 | $23.84 | 811,344 |
2016-10-26 | $14.98 | $15.08 | $14.95 | $15.03 | $23.86 | 1,328,489 |
2016-10-25 | $15.12 | $15.15 | $15.04 | $15.11 | $23.99 | 1,589,859 |
2016-10-24 | $15.18 | $15.19 | $15.06 | $15.13 | $24.02 | 949,405 |
2016-10-21 | $15.14 | $15.23 | $15.13 | $15.21 | $24.14 | 1,222,999 |
2016-10-20 | $15.15 | $15.29 | $15.15 | $15.23 | $24.18 | 938,058 |
2016-10-19 | $15.20 | $15.30 | $15.19 | $15.25 | $24.21 | 841,035 |
2016-10-18 | $15.25 | $15.30 | $15.19 | $15.20 | $24.13 | 1,188,924 |
2016-10-17 | $15.00 | $15.05 | $14.95 | $14.99 | $23.80 | 782,712 |
2016-10-14 | $15.22 | $15.25 | $15.09 | $15.10 | $23.97 | 838,212 |
2016-10-13 | $14.99 | $15.20 | $14.94 | $15.15 | $24.05 | 664,212 |
2016-10-12 | $15.25 | $15.26 | $15.13 | $15.20 | $24.13 | 1,427,743 |
2016-10-11 | $15.48 | $15.48 | $15.15 | $15.20 | $24.13 | 2,505,600 |
2016-10-10 | $15.48 | $15.58 | $15.48 | $15.53 | $24.65 | 873,973 |
2016-10-07 | $15.51 | $15.56 | $15.43 | $15.55 | $24.68 | 2,994,680 |
2016-10-06 | $15.71 | $15.73 | $15.65 | $15.73 | $24.97 | 5,386,683 |
2016-10-05 | $15.88 | $15.90 | $15.82 | $15.89 | $25.22 | 1,283,389 |
2016-10-04 | $16.04 | $16.07 | $15.85 | $15.88 | $25.21 | 4,994,008 |
2016-10-03 | $15.87 | $15.89 | $15.80 | $15.83 | $25.13 | 1,884,311 |
2016-09-30 | $15.82 | $15.91 | $15.77 | $15.84 | $25.15 | 1,708,501 |
2016-09-29 | $15.90 | $15.94 | $15.68 | $15.74 | $24.99 | 1,272,625 |
2016-09-28 | $15.79 | $15.87 | $15.68 | $15.86 | $25.18 | 1,190,896 |
2016-09-27 | $15.53 | $15.72 | $15.50 | $15.68 | $24.89 | 839,966 |
2016-09-26 | $15.61 | $15.67 | $15.57 | $15.64 | $24.83 | 1,143,092 |
2016-09-23 | $15.80 | $15.85 | $15.77 | $15.80 | $25.08 | 2,436,913 |
2016-09-22 | $16.01 | $16.07 | $15.92 | $15.94 | $25.30 | 1,950,292 |
2016-09-21 | $15.70 | $15.84 | $15.62 | $15.80 | $25.08 | 1,166,731 |
2016-09-20 | $15.71 | $15.73 | $15.61 | $15.63 | $24.81 | 1,481,700 |
2016-09-19 | $15.71 | $15.72 | $15.58 | $15.62 | $24.80 | 1,678,507 |
2016-09-16 | $15.54 | $15.57 | $15.43 | $15.50 | $24.61 | 1,258,656 |
2016-09-15 | $15.58 | $15.78 | $15.55 | $15.74 | $24.99 | 1,397,447 |
2016-09-14 | $15.56 | $15.65 | $15.51 | $15.57 | $24.72 | 2,188,048 |
2016-09-13 | $15.66 | $15.69 | $15.47 | $15.55 | $24.68 | 3,128,560 |
2016-09-12 | $15.65 | $15.93 | $15.62 | $15.91 | $25.26 | 4,038,000 |
2016-09-09 | $15.97 | $15.99 | $15.77 | $15.81 | $25.10 | 1,882,473 |
2016-09-08 | $16.10 | $16.18 | $16.08 | $16.11 | $25.57 | 1,867,863 |
2016-09-07 | $16.17 | $16.21 | $16.07 | $16.13 | $25.61 | 2,486,575 |
2016-09-06 | $16.19 | $16.24 | $16.14 | $16.23 | $25.76 | 2,024,120 |
2016-09-02 | $16.13 | $16.28 | $16.12 | $16.20 | $25.72 | 3,040,752 |
2016-09-01 | $15.87 | $15.90 | $15.80 | $15.87 | $25.19 | 2,220,939 |
2016-08-31 | $15.78 | $15.83 | $15.72 | $15.77 | $25.03 | 883,917 |
2016-08-30 | $15.84 | $15.86 | $15.76 | $15.80 | $25.08 | 1,821,479 |
2016-08-29 | $15.74 | $15.86 | $15.73 | $15.85 | $25.16 | 1,580,807 |
2016-08-26 | $15.95 | $16.09 | $15.73 | $15.79 | $25.07 | 1,507,304 |
2016-08-25 | $15.89 | $15.93 | $15.84 | $15.89 | $25.22 | 913,364 |
2016-08-24 | $16.03 | $16.05 | $15.92 | $15.94 | $25.30 | 1,031,222 |
2016-08-23 | $16.01 | $16.05 | $15.97 | $15.99 | $25.38 | 1,308,387 |
2016-08-22 | $15.81 | $15.91 | $15.77 | $15.88 | $25.21 | 946,707 |
2016-08-19 | $15.80 | $15.89 | $15.76 | $15.87 | $25.19 | 1,504,861 |
2016-08-18 | $15.92 | $16.00 | $15.90 | $16.00 | $25.40 | 4,641,981 |
2016-08-17 | $15.79 | $15.91 | $15.71 | $15.85 | $25.16 | 955,107 |
2016-08-16 | $15.81 | $15.89 | $15.79 | $15.85 | $25.16 | 1,459,133 |
2016-08-15 | $15.78 | $15.81 | $15.75 | $15.77 | $25.03 | 671,159 |
2016-08-12 | $15.82 | $15.83 | $15.72 | $15.75 | $25.00 | 715,254 |
2016-08-11 | $15.71 | $15.83 | $15.70 | $15.78 | $25.05 | 1,351,387 |
2016-08-10 | $15.72 | $15.72 | $15.63 | $15.64 | $24.83 | 2,021,291 |
2016-08-09 | $15.58 | $15.67 | $15.58 | $15.62 | $24.80 | 1,216,514 |
2016-08-08 | $15.58 | $15.61 | $15.56 | $15.60 | $24.76 | 856,869 |
2016-08-05 | $15.54 | $15.61 | $15.53 | $15.58 | $24.73 | 1,358,025 |
2016-08-04 | $15.53 | $15.58 | $15.51 | $15.57 | $24.72 | 1,745,341 |
2016-08-03 | $15.48 | $15.54 | $15.46 | $15.51 | $24.62 | 1,108,695 |
2016-08-02 | $15.55 | $15.59 | $15.47 | $15.56 | $24.70 | 1,550,461 |
2016-08-01 | $15.49 | $15.56 | $15.42 | $15.43 | $24.49 | 1,120,265 |
2016-07-29 | $15.55 | $15.70 | $15.47 | $15.60 | $24.76 | 1,756,038 |
2016-07-28 | $15.55 | $15.57 | $15.46 | $15.54 | $24.67 | 5,096,876 |
2016-07-27 | $15.58 | $15.65 | $15.46 | $15.59 | $24.75 | 1,684,821 |
2016-07-26 | $15.50 | $15.58 | $15.43 | $15.49 | $24.59 | 1,463,626 |
2016-07-25 | $15.46 | $15.47 | $15.39 | $15.47 | $24.56 | 1,992,114 |
2016-07-22 | $15.46 | $15.49 | $15.42 | $15.45 | $24.53 | 1,073,153 |
2016-07-21 | $15.48 | $15.62 | $15.45 | $15.48 | $24.57 | 1,850,710 |
2016-07-20 | $15.48 | $15.57 | $15.44 | $15.52 | $24.64 | 1,960,778 |
2016-07-19 | $15.45 | $15.48 | $15.35 | $15.39 | $24.43 | 1,224,117 |
2016-07-18 | $15.54 | $15.65 | $15.50 | $15.56 | $24.70 | 2,115,010 |
2016-07-15 | $15.54 | $15.54 | $15.38 | $15.47 | $24.56 | 1,614,442 |
2016-07-14 | $15.62 | $15.64 | $15.54 | $15.57 | $24.72 | 2,623,859 |
2016-07-13 | $15.56 | $15.61 | $15.39 | $15.44 | $24.51 | 2,138,198 |
2016-07-12 | $15.42 | $15.59 | $15.38 | $15.47 | $24.56 | 3,816,254 |
2016-07-11 | $15.13 | $15.25 | $15.13 | $15.18 | $24.10 | 2,037,207 |
2016-07-08 | $14.95 | $15.01 | $14.91 | $14.97 | $23.76 | 4,204,397 |
2016-07-07 | $14.96 | $14.99 | $14.72 | $14.80 | $23.49 | 4,723,565 |
2016-07-06 | $14.69 | $14.88 | $14.56 | $14.88 | $23.62 | 5,813,109 |
2016-07-05 | $15.03 | $15.08 | $14.94 | $15.01 | $23.83 | 2,116,115 |
2016-07-01 | $15.35 | $15.46 | $15.34 | $15.37 | $24.40 | 3,641,754 |
2016-06-30 | $15.03 | $15.40 | $15.03 | $15.37 | $24.40 | 4,090,606 |
2016-06-29 | $14.88 | $15.17 | $14.82 | $14.97 | $23.76 | 3,418,466 |
2016-06-28 | $14.44 | $14.59 | $14.33 | $14.59 | $23.16 | 3,816,886 |
2016-06-27 | $14.01 | $14.05 | $13.80 | $13.99 | $22.21 | 5,670,670 |
2016-06-24 | $14.69 | $15.15 | $14.55 | $14.57 | $23.13 | 13,333,304 |
2016-06-23 | $16.45 | $16.55 | $16.24 | $16.55 | $26.27 | 7,637,387 |
2016-06-22 | $16.15 | $16.27 | $16.06 | $16.11 | $25.57 | 6,186,542 |
2016-06-21 | $16.36 | $16.57 | $16.30 | $16.39 | $25.39 | 3,990,595 |
2016-06-20 | $16.37 | $16.38 | $16.21 | $16.23 | $25.14 | 10,370,199 |
2016-06-17 | $15.48 | $15.64 | $15.39 | $15.60 | $24.17 | 4,040,248 |
2016-06-16 | $15.01 | $15.31 | $14.86 | $15.27 | $23.66 | 2,745,910 |
2016-06-15 | $15.23 | $15.30 | $15.12 | $15.16 | $23.49 | 1,441,303 |
2016-06-14 | $15.22 | $15.28 | $14.94 | $15.07 | $23.35 | 4,928,892 |
2016-06-13 | $15.45 | $15.61 | $15.37 | $15.43 | $23.90 | 1,787,179 |
2016-06-10 | $15.82 | $15.85 | $15.52 | $15.63 | $24.21 | 1,979,016 |
2016-06-09 | $16.24 | $16.28 | $16.17 | $16.22 | $25.13 | 1,672,173 |
2016-06-08 | $16.42 | $16.47 | $16.38 | $16.39 | $25.39 | 1,891,084 |
2016-06-07 | $16.38 | $16.45 | $16.33 | $16.35 | $25.33 | 1,913,256 |
2016-06-06 | $16.26 | $16.37 | $16.22 | $16.26 | $25.19 | 3,957,912 |
2016-06-03 | $16.18 | $16.27 | $16.10 | $16.27 | $25.21 | 2,149,977 |
2016-06-02 | $15.98 | $16.14 | $15.97 | $16.10 | $24.94 | 5,611,720 |
2016-06-01 | $15.91 | $16.04 | $15.89 | $16.03 | $24.83 | 2,087,124 |
2016-05-31 | $16.45 | $16.48 | $16.08 | $16.12 | $24.97 | 2,366,592 |
2016-05-27 | $16.45 | $16.46 | $16.39 | $16.41 | $25.42 | 949,204 |
2016-05-26 | $16.50 | $16.54 | $16.43 | $16.47 | $25.52 | 3,799,384 |
2016-05-25 | $16.44 | $16.55 | $16.43 | $16.52 | $25.59 | 2,211,232 |
2016-05-24 | $16.15 | $16.35 | $16.15 | $16.32 | $25.28 | 4,353,669 |
2016-05-23 | $15.87 | $15.94 | $15.84 | $15.90 | $24.63 | 1,191,351 |
2016-05-20 | $15.97 | $16.02 | $15.91 | $15.95 | $24.71 | 1,023,667 |
2016-05-19 | $15.90 | $15.93 | $15.79 | $15.88 | $24.60 | 1,607,227 |
2016-05-18 | $15.94 | $16.10 | $15.89 | $16.00 | $24.79 | 8,491,994 |
2016-05-17 | $15.91 | $15.97 | $15.82 | $15.83 | $24.52 | 1,384,191 |
2016-05-16 | $15.69 | $15.87 | $15.69 | $15.85 | $24.56 | 838,243 |
2016-05-13 | $15.63 | $15.74 | $15.60 | $15.64 | $24.23 | 1,326,496 |
2016-05-12 | $15.98 | $15.99 | $15.71 | $15.79 | $24.46 | 1,225,023 |
2016-05-11 | $15.82 | $15.92 | $15.77 | $15.82 | $24.51 | 1,815,521 |
2016-05-10 | $15.78 | $15.90 | $15.77 | $15.86 | $24.57 | 3,644,861 |
2016-05-09 | $15.76 | $15.79 | $15.67 | $15.72 | $24.35 | 843,887 |
2016-05-06 | $15.66 | $15.84 | $15.66 | $15.83 | $24.52 | 1,302,814 |
2016-05-05 | $15.78 | $15.87 | $15.74 | $15.79 | $24.46 | 1,329,963 |
2016-05-04 | $15.83 | $15.87 | $15.74 | $15.80 | $24.48 | 1,439,984 |
2016-05-03 | $16.15 | $16.17 | $16.02 | $16.05 | $24.86 | 1,260,184 |
2016-05-02 | $16.37 | $16.42 | $16.31 | $16.40 | $25.41 | 1,424,242 |
2016-04-29 | $16.35 | $16.43 | $16.23 | $16.31 | $25.27 | 1,360,206 |
2016-04-28 | $16.26 | $16.46 | $16.26 | $16.33 | $25.30 | 963,597 |
2016-04-27 | $16.31 | $16.44 | $16.28 | $16.39 | $25.39 | 1,002,719 |
2016-04-26 | $16.38 | $16.41 | $16.31 | $16.35 | $25.33 | 725,413 |
2016-04-25 | $16.19 | $16.21 | $16.14 | $16.21 | $25.11 | 688,324 |
2016-04-22 | $16.18 | $16.31 | $16.15 | $16.27 | $25.21 | 3,475,015 |
2016-04-21 | $16.33 | $16.35 | $16.20 | $16.25 | $25.17 | 1,479,780 |
2016-04-20 | $16.36 | $16.46 | $16.34 | $16.37 | $25.36 | 818,191 |
2016-04-19 | $16.34 | $16.44 | $16.33 | $16.42 | $25.44 | 1,234,949 |
2016-04-18 | $15.96 | $16.16 | $15.93 | $16.13 | $24.99 | 918,756 |
2016-04-15 | $15.99 | $16.05 | $15.98 | $15.99 | $24.77 | 817,751 |
2016-04-14 | $16.02 | $16.06 | $15.95 | $16.04 | $24.85 | 1,950,463 |
2016-04-13 | $16.04 | $16.10 | $15.99 | $16.06 | $24.88 | 3,249,253 |
2016-04-12 | $15.71 | $15.88 | $15.62 | $15.86 | $24.57 | 3,890,685 |
2016-04-11 | $15.68 | $15.75 | $15.61 | $15.61 | $24.18 | 1,477,635 |
2016-04-08 | $15.51 | $15.56 | $15.49 | $15.53 | $24.06 | 970,855 |
2016-04-07 | $15.35 | $15.42 | $15.24 | $15.26 | $23.64 | 2,883,472 |
2016-04-06 | $15.27 | $15.50 | $15.25 | $15.49 | $24.00 | 1,126,703 |
2016-04-05 | $15.32 | $15.34 | $15.25 | $15.27 | $23.66 | 1,391,088 |
2016-04-04 | $15.64 | $15.66 | $15.56 | $15.58 | $24.14 | 1,070,342 |
2016-04-01 | $15.36 | $15.56 | $15.36 | $15.53 | $24.06 | 2,992,881 |
2016-03-31 | $15.77 | $15.81 | $15.68 | $15.68 | $24.29 | 1,219,066 |
2016-03-30 | $15.85 | $15.93 | $15.79 | $15.81 | $24.49 | 1,027,062 |
2016-03-29 | $15.44 | $15.70 | $15.37 | $15.68 | $24.29 | 1,548,660 |
2016-03-28 | $15.55 | $15.57 | $15.44 | $15.50 | $24.01 | 964,294 |
2016-03-24 | $15.28 | $15.42 | $15.24 | $15.39 | $23.84 | 988,603 |
2016-03-23 | $15.58 | $15.58 | $15.42 | $15.44 | $23.92 | 935,464 |
2016-03-22 | $15.52 | $15.64 | $15.52 | $15.61 | $24.18 | 828,593 |
2016-03-21 | $15.77 | $15.84 | $15.74 | $15.80 | $24.48 | 702,382 |
2016-03-18 | $15.99 | $16.02 | $15.87 | $15.89 | $24.62 | 1,995,255 |
2016-03-17 | $15.79 | $15.98 | $15.74 | $15.95 | $24.71 | 2,773,688 |
2016-03-16 | $15.34 | $15.64 | $15.34 | $15.63 | $24.21 | 1,923,383 |
2016-03-15 | $15.43 | $15.45 | $15.38 | $15.44 | $23.92 | 1,297,154 |
2016-03-14 | $15.67 | $15.71 | $15.62 | $15.63 | $24.21 | 1,152,860 |
2016-03-11 | $15.58 | $15.72 | $15.57 | $15.69 | $24.31 | 2,379,303 |
2016-03-10 | $15.46 | $15.56 | $15.22 | $15.37 | $23.81 | 2,591,451 |
2016-03-09 | $15.49 | $15.53 | $15.39 | $15.49 | $24.00 | 1,670,148 |
2016-03-08 | $15.49 | $15.51 | $15.36 | $15.41 | $23.87 | 1,560,796 |
2016-03-07 | $15.42 | $15.68 | $15.41 | $15.62 | $24.20 | 1,560,357 |
2016-03-04 | $15.50 | $15.67 | $15.50 | $15.57 | $24.12 | 1,967,809 |
2016-03-03 | $15.33 | $15.48 | $15.32 | $15.47 | $23.97 | 1,330,779 |
2016-03-02 | $15.20 | $15.34 | $15.16 | $15.34 | $23.76 | 1,598,594 |
2016-03-01 | $15.11 | $15.27 | $15.06 | $15.26 | $23.64 | 1,575,299 |
2016-02-29 | $14.93 | $15.05 | $14.88 | $14.88 | $23.05 | 1,364,242 |
2016-02-26 | $15.00 | $15.03 | $14.89 | $14.91 | $23.10 | 1,311,589 |
2016-02-25 | $14.84 | $14.93 | $14.73 | $14.92 | $23.11 | 1,952,793 |
2016-02-24 | $14.46 | $14.67 | $14.39 | $14.66 | $22.71 | 1,898,427 |
2016-02-23 | $14.94 | $14.98 | $14.73 | $14.74 | $22.84 | 1,425,527 |
2016-02-22 | $15.01 | $15.13 | $15.01 | $15.10 | $23.39 | 1,179,945 |
2016-02-19 | $14.94 | $15.09 | $14.91 | $15.09 | $23.38 | 927,911 |
2016-02-18 | $15.20 | $15.20 | $15.08 | $15.11 | $23.41 | 1,286,679 |
2016-02-17 | $15.00 | $15.23 | $15.00 | $15.19 | $23.53 | 2,031,446 |
2016-02-16 | $14.79 | $14.85 | $14.65 | $14.85 | $23.01 | 1,898,524 |
2016-02-12 | $14.39 | $14.66 | $14.37 | $14.64 | $22.68 | 2,496,164 |
2016-02-11 | $14.18 | $14.26 | $14.04 | $14.20 | $22.00 | 5,546,808 |
2016-02-10 | $14.43 | $14.55 | $14.38 | $14.39 | $22.29 | 2,407,789 |
2016-02-09 | $14.20 | $14.47 | $14.20 | $14.40 | $22.31 | 4,757,247 |
2016-02-08 | $14.57 | $14.58 | $14.39 | $14.54 | $22.53 | 2,211,495 |
2016-02-05 | $15.07 | $15.09 | $14.86 | $14.93 | $23.13 | 1,764,727 |
2016-02-04 | $15.05 | $15.24 | $15.03 | $15.17 | $23.50 | 2,658,716 |
2016-02-03 | $15.13 | $15.15 | $14.81 | $15.13 | $23.44 | 2,346,341 |
2016-02-02 | $15.01 | $15.01 | $14.87 | $14.92 | $23.11 | 2,080,431 |
2016-02-01 | $15.14 | $15.45 | $15.10 | $15.38 | $23.83 | 1,454,920 |
2016-01-29 | $15.07 | $15.36 | $15.04 | $15.36 | $23.80 | 2,552,229 |
2016-01-28 | $15.14 | $15.15 | $14.91 | $15.03 | $23.28 | 5,906,952 |
2016-01-27 | $14.89 | $15.09 | $14.78 | $14.84 | $22.99 | 2,323,508 |
2016-01-26 | $14.75 | $14.98 | $14.72 | $14.96 | $23.18 | 4,752,606 |
2016-01-25 | $14.73 | $14.78 | $14.60 | $14.61 | $22.64 | 1,899,436 |
2016-01-22 | $14.85 | $14.95 | $14.78 | $14.88 | $23.05 | 1,746,733 |
2016-01-21 | $14.21 | $14.54 | $14.10 | $14.45 | $22.39 | 2,828,589 |
2016-01-20 | $14.26 | $14.35 | $13.94 | $14.25 | $22.08 | 3,067,970 |
2016-01-19 | $14.71 | $14.73 | $14.45 | $14.56 | $22.56 | 2,687,702 |
2016-01-15 | $14.57 | $14.67 | $14.39 | $14.50 | $22.46 | 3,305,529 |
2016-01-14 | $14.94 | $15.20 | $14.82 | $15.10 | $23.39 | 2,808,771 |
2016-01-13 | $15.20 | $15.21 | $14.79 | $14.82 | $22.96 | 2,425,236 |
2016-01-12 | $15.12 | $15.14 | $14.93 | $15.07 | $23.35 | 4,275,488 |
2016-01-11 | $15.18 | $15.21 | $14.92 | $15.06 | $23.33 | 5,313,761 |
2016-01-08 | $15.32 | $15.32 | $15.00 | $15.02 | $23.27 | 2,463,869 |
2016-01-07 | $15.18 | $15.32 | $15.08 | $15.12 | $23.42 | 1,843,763 |
2016-01-06 | $15.52 | $15.62 | $15.44 | $15.55 | $24.09 | 1,768,498 |
2016-01-05 | $15.83 | $15.86 | $15.73 | $15.84 | $24.54 | 1,314,481 |
2016-01-04 | $15.83 | $15.88 | $15.65 | $15.88 | $24.60 | 1,995,592 |
2015-12-31 | $16.21 | $16.26 | $16.13 | $16.14 | $25.00 | 1,025,968 |
2015-12-30 | $16.34 | $16.40 | $16.28 | $16.30 | $25.25 | 1,462,423 |
2015-12-29 | $16.35 | $16.46 | $16.34 | $16.41 | $25.42 | 896,792 |
2015-12-28 | $16.29 | $16.32 | $16.23 | $16.31 | $25.27 | 1,629,659 |
2015-12-24 | $16.39 | $16.47 | $16.39 | $16.39 | $25.39 | 797,221 |
2015-12-23 | $16.21 | $16.37 | $16.21 | $16.36 | $25.35 | 1,894,402 |
2015-12-22 | $15.84 | $15.95 | $15.79 | $15.94 | $24.69 | 1,774,554 |
2015-12-21 | $15.98 | $15.99 | $15.73 | $15.83 | $24.52 | 2,143,530 |
2015-12-18 | $16.22 | $16.23 | $16.03 | $16.04 | $24.36 | 2,278,824 |
2015-12-17 | $16.40 | $16.40 | $16.24 | $16.26 | $24.70 | 1,809,113 |
2015-12-16 | $16.35 | $16.53 | $16.26 | $16.48 | $25.03 | 2,891,902 |
2015-12-15 | $16.26 | $16.33 | $16.16 | $16.21 | $24.62 | 2,172,776 |
2015-12-14 | $16.16 | $16.19 | $15.90 | $16.13 | $24.50 | 2,339,514 |
2015-12-11 | $16.30 | $16.31 | $16.15 | $16.18 | $24.58 | 1,908,667 |
2015-12-10 | $16.56 | $16.61 | $16.48 | $16.48 | $25.03 | 1,448,056 |
2015-12-09 | $16.62 | $16.77 | $16.44 | $16.53 | $25.11 | 2,565,768 |
2015-12-08 | $16.47 | $16.56 | $16.43 | $16.51 | $25.08 | 5,116,341 |
2015-12-07 | $16.88 | $16.90 | $16.74 | $16.82 | $25.55 | 2,077,405 |
2015-12-04 | $16.86 | $17.05 | $16.84 | $17.01 | $25.84 | 1,458,607 |
2015-12-03 | $17.16 | $17.18 | $16.81 | $16.89 | $25.65 | 3,099,949 |
2015-12-02 | $17.25 | $17.30 | $17.06 | $17.10 | $25.97 | 2,002,690 |
2015-12-01 | $17.27 | $17.37 | $17.23 | $17.35 | $26.35 | 1,975,858 |
2015-11-30 | $17.19 | $17.22 | $17.14 | $17.18 | $26.09 | 1,056,949 |
2015-11-27 | $17.20 | $17.23 | $17.18 | $17.18 | $26.09 | 826,115 |
2015-11-25 | $17.17 | $17.20 | $17.10 | $17.17 | $26.08 | 769,174 |
2015-11-24 | $16.88 | $17.08 | $16.88 | $17.05 | $25.90 | 1,062,648 |
2015-11-23 | $17.12 | $17.20 | $17.01 | $17.04 | $25.88 | 670,210 |
2015-11-20 | $17.36 | $17.39 | $17.18 | $17.18 | $26.09 | 1,123,471 |
2015-11-19 | $17.34 | $17.42 | $17.33 | $17.35 | $26.35 | 816,881 |
2015-11-18 | $17.06 | $17.24 | $17.06 | $17.21 | $26.14 | 1,214,503 |
2015-11-17 | $17.05 | $17.11 | $16.96 | $17.02 | $25.85 | 1,196,370 |
2015-11-16 | $16.67 | $16.97 | $16.66 | $16.95 | $25.75 | 1,128,811 |
2015-11-13 | $16.67 | $16.72 | $16.59 | $16.62 | $25.24 | 1,199,601 |
2015-11-12 | $16.89 | $16.92 | $16.75 | $16.75 | $25.44 | 1,612,058 |
2015-11-11 | $17.14 | $17.17 | $17.03 | $17.10 | $25.97 | 630,153 |
2015-11-10 | $16.94 | $17.01 | $16.92 | $17.01 | $25.84 | 811,234 |
2015-11-09 | $17.13 | $17.14 | $16.98 | $17.04 | $25.88 | 1,663,060 |
2015-11-06 | $17.16 | $17.24 | $17.06 | $17.17 | $26.08 | 1,298,604 |
2015-11-05 | $17.45 | $17.47 | $17.31 | $17.36 | $26.37 | 1,190,540 |
2015-11-04 | $17.77 | $17.79 | $17.58 | $17.65 | $26.81 | 1,013,736 |
2015-11-03 | $17.47 | $17.70 | $17.47 | $17.64 | $26.79 | 687,898 |
2015-11-02 | $17.52 | $17.65 | $17.52 | $17.64 | $26.79 | 761,636 |
2015-10-30 | $17.47 | $17.62 | $17.45 | $17.47 | $26.53 | 838,866 |
2015-10-29 | $17.43 | $17.54 | $17.42 | $17.51 | $26.60 | 1,008,803 |
2015-10-28 | $17.49 | $17.68 | $17.47 | $17.62 | $26.76 | 994,378 |
2015-10-27 | $17.49 | $17.51 | $17.41 | $17.44 | $26.49 | 835,865 |
2015-10-26 | $17.69 | $17.70 | $17.61 | $17.62 | $26.76 | 612,177 |
2015-10-23 | $17.74 | $17.75 | $17.66 | $17.70 | $26.88 | 1,253,254 |
2015-10-22 | $17.50 | $17.66 | $17.50 | $17.60 | $26.73 | 2,407,572 |
2015-10-21 | $17.55 | $17.56 | $17.41 | $17.43 | $26.47 | 1,710,974 |
2015-10-20 | $17.50 | $17.57 | $17.48 | $17.54 | $26.64 | 581,805 |
2015-10-19 | $17.59 | $17.60 | $17.50 | $17.58 | $26.70 | 419,523 |
2015-10-16 | $17.61 | $17.66 | $17.55 | $17.64 | $26.79 | 568,042 |
2015-10-15 | $17.50 | $17.71 | $17.46 | $17.68 | $26.85 | 1,361,511 |
2015-10-14 | $17.34 | $17.41 | $17.29 | $17.35 | $26.35 | 855,493 |
2015-10-13 | $17.16 | $17.33 | $17.15 | $17.20 | $26.12 | 1,015,145 |
2015-10-12 | $17.52 | $17.53 | $17.43 | $17.51 | $26.60 | 840,240 |
2015-10-09 | $17.63 | $17.65 | $17.52 | $17.58 | $26.70 | 898,988 |
2015-10-08 | $17.36 | $17.68 | $17.36 | $17.67 | $26.84 | 1,047,363 |
2015-10-07 | $17.43 | $17.50 | $17.31 | $17.48 | $26.55 | 1,068,955 |
2015-10-06 | $17.12 | $17.24 | $17.12 | $17.19 | $26.11 | 1,419,157 |
2015-10-05 | $16.98 | $17.16 | $16.97 | $17.16 | $26.06 | 1,049,489 |
2015-10-02 | $16.47 | $16.90 | $16.43 | $16.89 | $25.65 | 1,156,599 |
2015-10-01 | $16.57 | $16.62 | $16.33 | $16.45 | $24.99 | 1,125,808 |
2015-09-30 | $16.35 | $16.42 | $16.24 | $16.39 | $24.89 | 1,649,219 |
2015-09-29 | $16.01 | $16.07 | $15.94 | $16.02 | $24.33 | 1,620,757 |
2015-09-28 | $16.27 | $16.27 | $15.99 | $16.03 | $24.35 | 848,181 |
2015-09-25 | $16.54 | $16.58 | $16.38 | $16.46 | $25.00 | 1,147,263 |
2015-09-24 | $16.27 | $16.40 | $16.19 | $16.37 | $24.86 | 1,075,542 |
2015-09-23 | $16.49 | $16.50 | $16.31 | $16.36 | $24.85 | 854,563 |
2015-09-22 | $16.44 | $16.47 | $16.26 | $16.36 | $24.85 | 1,033,383 |
2015-09-21 | $16.95 | $16.97 | $16.79 | $16.89 | $25.65 | 711,393 |
2015-09-18 | $16.97 | $17.07 | $16.85 | $16.88 | $25.64 | 1,383,340 |
2015-09-17 | $17.16 | $17.40 | $17.09 | $17.18 | $26.09 | 2,544,703 |
2015-09-16 | $17.15 | $17.30 | $17.14 | $17.28 | $26.25 | 1,379,689 |
2015-09-15 | $16.73 | $16.90 | $16.72 | $16.89 | $25.65 | 1,061,256 |
2015-09-14 | $16.73 | $16.78 | $16.66 | $16.76 | $25.46 | 529,051 |
2015-09-11 | $16.87 | $16.95 | $16.82 | $16.95 | $25.75 | 686,825 |
2015-09-10 | $16.90 | $17.08 | $16.89 | $17.00 | $25.82 | 1,150,954 |
2015-09-09 | $17.20 | $17.21 | $16.84 | $16.85 | $25.59 | 1,447,735 |
2015-09-08 | $16.90 | $16.95 | $16.81 | $16.93 | $25.71 | 1,716,505 |
2015-09-04 | $16.44 | $16.50 | $16.29 | $16.35 | $24.83 | 2,973,741 |
2015-09-03 | $16.82 | $16.90 | $16.71 | $16.74 | $25.43 | 6,286,085 |
2015-09-02 | $16.79 | $16.79 | $16.55 | $16.73 | $25.41 | 2,324,364 |
2015-09-01 | $16.59 | $16.67 | $16.36 | $16.42 | $24.94 | 2,111,319 |
iShares MSCI United Kingdom ETF (EWU) News Headlines
Thursday's big stock stories: What's likely to move the market in the next trading session
Stocks rallied on Wednesday after the Fed indicated that it would stick with its outlook for two rate cuts in 2025. Here's what CNBC is watching Thur…
cnbc.com March 19, 2025Recent iShares MSCI United Kingdom ETF (EWU) News
Similar Companies to iShares MSCI United Kingdom ETF (EWU) 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 | -- | -- | -- |