iShares MSCI Frontier and Select EM ETF (FM) Exchange: NYSE ARCA
Data as of May 2, 2025
$27.19 ($0.00) 0.00%
iShares MSCI Frontier and Select EM ETF - Daily Information
Click for more stock information on iShares MSCI Frontier and Select EM ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $27.19 |
Previous Close | $27.19 |
High | $27.19 |
Low | $27.19 |
Adjusted Open | $27.19 |
Previous Adjusted Close | $27.19 |
Adjusted High | $27.19 |
Adjusted Low | $27.19 |
About iShares MSCI Frontier and Select EM ETF (FM)
The Fund seeks to track the investment results of the MSCI Frontier Markets 100 Index (the “Underlying Index”), which is designed to measure equity market performance of frontier markets while putting stronger emphasis on tradability compared to the MSCI Frontier Markets IMI (the Parent Index). Frontier market countries are those emerging market countries that are considered to be among the smallest, least mature and least liquid. As of August 31, 2019, the Underlying Index consisted of issuers in the following 13 frontier market countries: Bahrain, Bangladesh, Jordan, Kazakhstan, Kenya, Kuwait, Mauritius, Morocco, Nigeria, Oman, Romania, Sri Lanka and Vietnam. The Underlying Index will include large-, mid- and small-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 communication services 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 generally will invest at least 90% of its assets in the component securities of the Underlying Index and in investments that have economic characteristics that are substantially identical to the component securities of the Underlying Index (i.e., depositary receipts representing securities of the Underlying Index) and may invest up to 10% of its assets in certain futures, options and swap contracts, cash and cash equivalents, including shares of money market funds advised by BFA or its affiliates, as well as in securities not included in the Underlying Index, but which BFA believes will help the Fund track the Underlying Index. 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 Frontier and Select EM ETF (FM)
Historical Stock Data for iShares MSCI Frontier and Select EM ETF (FM)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-01-08 | $27.19 | $27.19 | $27.19 | $27.19 | $27.19 | 0 |
2025-01-07 | $27.19 | $27.19 | $27.19 | $27.19 | $27.19 | 0 |
2025-01-06 | $27.12 | $27.25 | $27.12 | $27.19 | $27.19 | 57,505 |
2025-01-03 | $27.15 | $27.24 | $27.08 | $27.08 | $27.08 | 27,345 |
2025-01-02 | $27.18 | $27.20 | $27.09 | $27.09 | $27.09 | 93,269 |
2024-12-31 | $27.16 | $27.22 | $27.10 | $27.14 | $27.14 | 124,307 |
2024-12-30 | $27.05 | $27.24 | $27.05 | $27.24 | $27.24 | 52,008 |
2024-12-27 | $27.12 | $27.25 | $27.12 | $27.13 | $27.13 | 265,567 |
2024-12-26 | $27.04 | $27.20 | $27.04 | $27.13 | $27.13 | 66,419 |
2024-12-24 | $27.07 | $27.16 | $27.07 | $27.12 | $27.12 | 26,681 |
2024-12-23 | $27.14 | $27.15 | $27.07 | $27.14 | $27.14 | 24,790 |
2024-12-20 | $27.15 | $27.17 | $27.13 | $27.16 | $27.16 | 45,831 |
2024-12-19 | $27.15 | $27.22 | $27.11 | $27.11 | $27.11 | 43,350 |
2024-12-18 | $27.11 | $27.20 | $27.11 | $27.17 | $27.17 | 23,220 |
2024-12-17 | $27.26 | $27.26 | $27.11 | $27.11 | $27.11 | 24,799 |
2024-12-16 | $27.61 | $27.67 | $27.61 | $27.66 | $27.21 | 27,253 |
2024-12-13 | $27.61 | $27.65 | $27.60 | $27.63 | $27.18 | 11,787 |
2024-12-12 | $27.60 | $27.65 | $27.60 | $27.65 | $27.20 | 11,981 |
2024-12-11 | $27.70 | $27.70 | $27.60 | $27.64 | $27.19 | 7,696 |
2024-12-10 | $27.59 | $27.68 | $27.59 | $27.63 | $27.17 | 18,002 |
2024-12-09 | $27.59 | $27.69 | $27.54 | $27.56 | $27.11 | 59,351 |
2024-12-06 | $27.62 | $27.62 | $27.60 | $27.60 | $27.14 | 8,874 |
2024-12-05 | $27.58 | $27.65 | $27.57 | $27.62 | $27.17 | 25,807 |
2024-12-04 | $27.58 | $27.60 | $27.56 | $27.60 | $27.15 | 10,870 |
2024-12-03 | $27.57 | $27.59 | $27.54 | $27.59 | $27.13 | 9,785 |
2024-12-02 | $27.56 | $27.60 | $27.56 | $27.58 | $27.12 | 21,664 |
2024-11-29 | $27.51 | $27.60 | $27.51 | $27.56 | $27.56 | 9,844 |
2024-11-27 | $27.55 | $27.60 | $27.54 | $27.54 | $27.54 | 11,459 |
2024-11-26 | $27.55 | $27.63 | $27.54 | $27.59 | $27.59 | 22,497 |
2024-11-25 | $27.68 | $27.68 | $27.52 | $27.52 | $27.52 | 45,579 |
2024-11-22 | $27.67 | $27.70 | $27.65 | $27.70 | $27.70 | 13,765 |
2024-11-21 | $27.68 | $27.70 | $27.65 | $27.68 | $27.68 | 16,168 |
2024-11-20 | $27.65 | $27.70 | $27.62 | $27.70 | $27.70 | 15,218 |
2024-11-19 | $27.63 | $27.69 | $27.63 | $27.69 | $27.69 | 50,053 |
2024-11-18 | $27.64 | $27.68 | $27.64 | $27.64 | $27.64 | 26,146 |
2024-11-15 | $27.64 | $27.68 | $27.63 | $27.68 | $27.68 | 25,860 |
2024-11-14 | $27.64 | $27.68 | $27.61 | $27.68 | $27.68 | 71,803 |
2024-11-13 | $27.58 | $27.68 | $27.58 | $27.68 | $27.68 | 24,136 |
2024-11-12 | $27.61 | $27.65 | $27.50 | $27.54 | $27.54 | 57,651 |
2024-11-11 | $27.63 | $27.66 | $27.60 | $27.60 | $27.60 | 18,469 |
2024-11-08 | $27.61 | $27.69 | $27.60 | $27.67 | $27.67 | 37,565 |
2024-11-07 | $27.62 | $27.66 | $27.59 | $27.60 | $27.60 | 39,387 |
2024-11-06 | $27.57 | $27.66 | $27.42 | $27.56 | $27.56 | 39,305 |
2024-11-05 | $27.63 | $27.65 | $27.56 | $27.65 | $27.65 | 38,539 |
2024-11-04 | $27.60 | $27.65 | $27.57 | $27.65 | $27.65 | 24,871 |
2024-11-01 | $27.60 | $27.64 | $27.57 | $27.57 | $27.57 | 7,015 |
2024-10-31 | $27.59 | $27.63 | $27.57 | $27.60 | $27.60 | 27,351 |
2024-10-30 | $27.56 | $27.64 | $27.56 | $27.58 | $27.58 | 32,853 |
2024-10-29 | $27.58 | $27.64 | $27.54 | $27.58 | $27.58 | 44,442 |
2024-10-28 | $27.56 | $27.62 | $27.56 | $27.57 | $27.57 | 33,584 |
2024-10-25 | $27.60 | $27.62 | $27.58 | $27.59 | $27.59 | 32,871 |
2024-10-24 | $27.59 | $27.63 | $27.56 | $27.58 | $27.58 | 23,740 |
2024-10-23 | $27.58 | $27.64 | $27.58 | $27.59 | $27.59 | 38,425 |
2024-10-22 | $27.56 | $27.60 | $27.55 | $27.60 | $27.60 | 27,707 |
2024-10-21 | $27.56 | $27.60 | $27.55 | $27.56 | $27.56 | 82,626 |
2024-10-18 | $27.54 | $27.58 | $27.50 | $27.51 | $27.51 | 42,858 |
2024-10-17 | $27.56 | $27.59 | $27.54 | $27.59 | $27.59 | 37,839 |
2024-10-16 | $27.55 | $27.58 | $27.53 | $27.57 | $27.57 | 39,610 |
2024-10-15 | $27.51 | $27.58 | $27.51 | $27.52 | $27.52 | 32,578 |
2024-10-14 | $27.52 | $27.60 | $27.40 | $27.50 | $27.50 | 50,430 |
2024-10-11 | $27.54 | $27.59 | $27.44 | $27.52 | $27.52 | 110,581 |
2024-10-10 | $27.52 | $27.59 | $27.50 | $27.59 | $27.59 | 37,059 |
2024-10-09 | $27.52 | $27.57 | $27.47 | $27.54 | $27.54 | 34,824 |
2024-10-08 | $27.51 | $27.57 | $27.49 | $27.52 | $27.52 | 39,646 |
2024-10-07 | $27.53 | $27.57 | $27.45 | $27.50 | $27.50 | 42,345 |
2024-10-04 | $27.54 | $27.58 | $27.47 | $27.51 | $27.51 | 35,723 |
2024-10-03 | $27.52 | $27.58 | $27.40 | $27.58 | $27.58 | 56,192 |
2024-10-02 | $27.53 | $27.60 | $27.42 | $27.52 | $27.52 | 59,492 |
2024-10-01 | $27.52 | $27.57 | $27.47 | $27.50 | $27.50 | 61,115 |
2024-09-30 | $27.51 | $27.59 | $27.47 | $27.53 | $27.53 | 75,133 |
2024-09-27 | $27.55 | $27.57 | $27.51 | $27.51 | $27.51 | 53,201 |
2024-09-26 | $27.61 | $27.64 | $27.47 | $27.51 | $27.51 | 35,475 |
2024-09-25 | $27.47 | $27.61 | $27.43 | $27.61 | $27.61 | 49,511 |
2024-09-24 | $27.51 | $27.54 | $27.40 | $27.50 | $27.50 | 48,745 |
2024-09-23 | $27.50 | $27.53 | $27.43 | $27.48 | $27.48 | 41,327 |
2024-09-20 | $27.52 | $27.56 | $27.35 | $27.47 | $27.47 | 39,376 |
2024-09-19 | $27.53 | $27.54 | $27.41 | $27.41 | $27.41 | 46,072 |
2024-09-18 | $27.44 | $27.48 | $27.36 | $27.46 | $27.46 | 26,136 |
2024-09-17 | $27.46 | $27.49 | $27.39 | $27.46 | $27.46 | 212,284 |
2024-09-16 | $27.44 | $27.48 | $27.33 | $27.46 | $27.46 | 54,581 |
2024-09-13 | $27.42 | $27.47 | $27.36 | $27.44 | $27.44 | 40,836 |
2024-09-12 | $27.38 | $27.45 | $27.31 | $27.40 | $27.40 | 44,438 |
2024-09-11 | $27.36 | $27.40 | $27.30 | $27.35 | $27.35 | 42,993 |
2024-09-10 | $27.37 | $27.39 | $27.30 | $27.36 | $27.36 | 57,847 |
2024-09-09 | $27.36 | $27.41 | $27.30 | $27.37 | $27.37 | 42,466 |
2024-09-06 | $27.47 | $27.48 | $27.40 | $27.45 | $27.45 | 58,459 |
2024-09-05 | $27.46 | $27.48 | $27.38 | $27.38 | $27.38 | 59,879 |
2024-09-04 | $27.49 | $27.54 | $27.36 | $27.42 | $27.42 | 40,798 |
2024-09-03 | $27.62 | $27.63 | $27.42 | $27.50 | $27.50 | 137,703 |
2024-08-30 | $27.71 | $27.73 | $27.63 | $27.63 | $27.63 | 57,140 |
2024-08-29 | $27.70 | $27.74 | $27.68 | $27.69 | $27.69 | 81,927 |
2024-08-28 | $27.71 | $27.73 | $27.61 | $27.66 | $27.66 | 132,690 |
2024-08-27 | $27.71 | $27.75 | $27.61 | $27.75 | $27.75 | 65,144 |
2024-08-26 | $27.69 | $27.75 | $27.64 | $27.66 | $27.66 | 56,653 |
2024-08-23 | $27.70 | $27.74 | $27.62 | $27.69 | $27.69 | 50,203 |
2024-08-22 | $27.70 | $27.73 | $27.62 | $27.64 | $27.64 | 41,140 |
2024-08-21 | $27.70 | $27.73 | $27.64 | $27.69 | $27.69 | 41,491 |
2024-08-20 | $27.74 | $27.74 | $27.62 | $27.68 | $27.68 | 78,644 |
2024-08-19 | $27.72 | $27.81 | $27.70 | $27.77 | $27.77 | 97,590 |
2024-08-16 | $27.77 | $27.80 | $27.71 | $27.74 | $27.74 | 82,801 |
2024-08-15 | $27.76 | $27.79 | $27.72 | $27.72 | $27.72 | 38,525 |
2024-08-14 | $27.79 | $27.84 | $27.73 | $27.75 | $27.75 | 69,689 |
2024-08-13 | $27.77 | $27.85 | $27.73 | $27.78 | $27.78 | 187,734 |
2024-08-12 | $27.73 | $27.80 | $27.71 | $27.76 | $27.76 | 69,947 |
2024-08-09 | $27.74 | $27.75 | $27.68 | $27.72 | $27.72 | 51,433 |
2024-08-08 | $27.71 | $27.76 | $27.57 | $27.72 | $27.72 | 51,372 |
2024-08-07 | $27.73 | $27.73 | $27.65 | $27.66 | $27.66 | 124,002 |
2024-08-06 | $27.63 | $27.70 | $27.62 | $27.64 | $27.64 | 119,753 |
2024-08-05 | $27.47 | $27.64 | $27.31 | $27.59 | $27.59 | 206,687 |
2024-08-02 | $27.65 | $27.69 | $27.53 | $27.56 | $27.56 | 190,354 |
2024-08-01 | $27.72 | $27.77 | $27.65 | $27.69 | $27.69 | 55,601 |
2024-07-31 | $27.74 | $27.78 | $27.69 | $27.74 | $27.74 | 58,707 |
2024-07-30 | $27.72 | $27.75 | $27.69 | $27.71 | $27.71 | 124,001 |
2024-07-29 | $27.69 | $27.73 | $27.66 | $27.67 | $27.67 | 57,533 |
2024-07-26 | $27.69 | $27.74 | $27.64 | $27.69 | $27.69 | 69,732 |
2024-07-25 | $27.73 | $27.79 | $27.71 | $27.72 | $27.72 | 78,166 |
2024-07-24 | $27.71 | $27.80 | $27.71 | $27.75 | $27.75 | 139,250 |
2024-07-23 | $27.79 | $27.81 | $27.76 | $27.76 | $27.76 | 42,256 |
2024-07-22 | $27.77 | $27.82 | $27.77 | $27.78 | $27.78 | 296,798 |
2024-07-19 | $27.78 | $27.83 | $27.76 | $27.77 | $27.77 | 97,627 |
2024-07-18 | $27.79 | $27.84 | $27.78 | $27.78 | $27.78 | 192,569 |
2024-07-17 | $27.78 | $27.88 | $27.78 | $27.81 | $27.81 | 198,157 |
2024-07-16 | $27.81 | $27.90 | $27.81 | $27.85 | $27.85 | 96,184 |
2024-07-15 | $27.81 | $27.87 | $27.78 | $27.83 | $27.83 | 183,759 |
2024-07-12 | $27.82 | $27.89 | $27.76 | $27.78 | $27.78 | 66,538 |
2024-07-11 | $27.77 | $27.86 | $27.74 | $27.81 | $27.81 | 144,202 |
2024-07-10 | $27.76 | $27.84 | $27.75 | $27.81 | $27.81 | 164,169 |
2024-07-09 | $27.77 | $27.82 | $27.76 | $27.79 | $27.79 | 166,455 |
2024-07-08 | $27.76 | $27.82 | $27.68 | $27.82 | $27.82 | 147,203 |
2024-07-05 | $27.70 | $27.79 | $27.66 | $27.76 | $27.76 | 200,307 |
2024-07-03 | $27.68 | $27.74 | $27.65 | $27.69 | $27.69 | 390,966 |
2024-07-02 | $27.65 | $27.75 | $27.60 | $27.69 | $27.69 | 646,379 |
2024-07-01 | $27.51 | $27.69 | $27.46 | $27.65 | $27.65 | 352,333 |
2024-06-28 | $27.44 | $27.50 | $27.43 | $27.46 | $27.46 | 95,308 |
2024-06-27 | $27.41 | $27.45 | $27.36 | $27.42 | $27.42 | 580,083 |
2024-06-26 | $27.35 | $27.46 | $27.28 | $27.45 | $27.45 | 222,230 |
2024-06-25 | $27.42 | $27.47 | $27.40 | $27.45 | $27.45 | 120,413 |
2024-06-24 | $27.26 | $27.44 | $27.26 | $27.40 | $27.40 | 349,558 |
2024-06-21 | $27.21 | $27.43 | $27.21 | $27.38 | $27.38 | 404,116 |
2024-06-20 | $27.41 | $27.48 | $27.25 | $27.40 | $27.40 | 464,132 |
2024-06-18 | $27.45 | $27.57 | $27.40 | $27.53 | $27.53 | 133,630 |
2024-06-17 | $27.19 | $27.50 | $27.14 | $27.45 | $27.45 | 343,173 |
2024-06-14 | $27.33 | $27.40 | $27.31 | $27.36 | $27.36 | 196,963 |
2024-06-13 | $27.61 | $27.71 | $27.50 | $27.65 | $27.65 | 334,410 |
2024-06-12 | $27.59 | $27.71 | $27.51 | $27.71 | $27.71 | 116,259 |
2024-06-11 | $27.67 | $27.67 | $27.41 | $27.51 | $27.51 | 277,613 |
2024-06-10 | $28.31 | $28.44 | $28.14 | $28.38 | $27.75 | 573,689 |
2024-06-07 | $28.69 | $28.73 | $28.38 | $28.53 | $27.90 | 53,175 |
2024-06-06 | $28.55 | $28.73 | $28.43 | $28.66 | $28.03 | 69,752 |
2024-06-05 | $28.47 | $28.55 | $28.38 | $28.55 | $27.92 | 42,515 |
2024-06-04 | $28.43 | $28.44 | $28.29 | $28.38 | $27.75 | 32,512 |
2024-06-03 | $28.59 | $28.59 | $28.44 | $28.53 | $27.90 | 49,323 |
2024-05-31 | $28.35 | $28.45 | $28.22 | $28.44 | $27.81 | 43,036 |
2024-05-30 | $28.24 | $28.34 | $28.08 | $28.31 | $27.68 | 61,000 |
2024-05-29 | $28.38 | $28.38 | $28.12 | $28.28 | $27.66 | 46,057 |
2024-05-28 | $28.50 | $28.63 | $28.41 | $28.60 | $27.97 | 55,351 |
2024-05-24 | $28.27 | $28.40 | $28.22 | $28.40 | $28.40 | 43,207 |
2024-05-23 | $28.36 | $28.42 | $28.20 | $28.34 | $28.34 | 69,372 |
2024-05-22 | $28.41 | $28.41 | $28.20 | $28.20 | $28.20 | 41,499 |
2024-05-21 | $28.63 | $28.66 | $28.44 | $28.52 | $28.52 | 54,812 |
2024-05-20 | $28.63 | $28.72 | $28.57 | $28.65 | $28.65 | 39,699 |
2024-05-17 | $28.48 | $28.63 | $28.43 | $28.63 | $28.63 | 152,462 |
2024-05-16 | $28.20 | $28.47 | $28.20 | $28.42 | $28.42 | 165,191 |
2024-05-15 | $28.25 | $28.40 | $28.18 | $28.26 | $28.26 | 50,595 |
2024-05-14 | $28.05 | $28.24 | $28.05 | $28.24 | $28.24 | 64,988 |
2024-05-13 | $28.13 | $28.19 | $27.80 | $27.82 | $27.82 | 29,430 |
2024-05-10 | $28.13 | $28.20 | $27.90 | $28.07 | $28.07 | 49,567 |
2024-05-09 | $27.94 | $28.18 | $27.84 | $28.15 | $28.15 | 36,788 |
2024-05-08 | $28.05 | $28.09 | $27.90 | $28.02 | $28.02 | 39,659 |
2024-05-07 | $28.18 | $28.18 | $28.00 | $28.00 | $28.00 | 24,781 |
2024-05-06 | $27.92 | $28.24 | $27.91 | $28.16 | $28.16 | 211,142 |
2024-05-03 | $27.70 | $27.84 | $27.65 | $27.78 | $27.78 | 68,329 |
2024-05-02 | $27.60 | $27.62 | $27.37 | $27.56 | $27.56 | 58,938 |
2024-05-01 | $27.33 | $27.51 | $27.13 | $27.27 | $27.27 | 115,315 |
2024-04-30 | $27.59 | $27.61 | $27.20 | $27.20 | $27.20 | 72,872 |
2024-04-29 | $27.54 | $27.64 | $27.49 | $27.62 | $27.62 | 49,757 |
2024-04-26 | $27.44 | $27.59 | $27.39 | $27.41 | $27.41 | 87,901 |
2024-04-25 | $27.18 | $27.39 | $27.09 | $27.33 | $27.33 | 77,420 |
2024-04-24 | $27.50 | $27.54 | $27.31 | $27.38 | $27.38 | 106,250 |
2024-04-23 | $27.14 | $27.37 | $27.14 | $27.30 | $27.30 | 67,086 |
2024-04-22 | $27.12 | $27.39 | $27.12 | $27.20 | $27.20 | 93,068 |
2024-04-19 | $27.02 | $27.05 | $26.82 | $26.95 | $26.95 | 117,084 |
2024-04-18 | $27.11 | $27.25 | $27.06 | $27.18 | $27.18 | 128,091 |
2024-04-17 | $27.18 | $27.28 | $27.09 | $27.22 | $27.22 | 153,370 |
2024-04-16 | $27.21 | $27.38 | $27.09 | $27.26 | $27.26 | 219,814 |
2024-04-15 | $27.69 | $27.73 | $27.40 | $27.41 | $27.41 | 352,869 |
2024-04-12 | $28.16 | $28.23 | $27.81 | $27.89 | $27.89 | 179,979 |
2024-04-11 | $28.23 | $28.43 | $28.10 | $28.30 | $28.30 | 180,475 |
2024-04-10 | $28.32 | $28.38 | $28.08 | $28.28 | $28.28 | 104,504 |
2024-04-09 | $28.69 | $28.70 | $28.43 | $28.59 | $28.59 | 77,012 |
2024-04-08 | $28.71 | $28.71 | $28.49 | $28.49 | $28.49 | 75,022 |
2024-04-05 | $28.50 | $28.73 | $28.38 | $28.55 | $28.55 | 111,078 |
2024-04-04 | $28.85 | $28.87 | $28.35 | $28.42 | $28.42 | 61,383 |
2024-04-03 | $28.60 | $28.80 | $28.59 | $28.79 | $28.79 | 59,814 |
2024-04-02 | $28.65 | $28.68 | $28.58 | $28.67 | $28.67 | 82,468 |
2024-04-01 | $28.68 | $28.72 | $28.54 | $28.61 | $28.61 | 81,064 |
2024-03-28 | $28.64 | $28.73 | $28.57 | $28.65 | $28.65 | 58,049 |
2024-03-27 | $28.54 | $28.63 | $28.53 | $28.62 | $28.62 | 38,272 |
2024-03-26 | $28.56 | $28.57 | $28.43 | $28.43 | $28.43 | 39,948 |
2024-03-25 | $28.51 | $28.67 | $28.38 | $28.38 | $28.38 | 84,559 |
2024-03-22 | $28.32 | $28.70 | $28.28 | $28.38 | $28.38 | 611,176 |
2024-03-21 | $28.32 | $28.46 | $28.25 | $28.25 | $28.25 | 78,287 |
2024-03-20 | $27.92 | $28.15 | $27.86 | $28.12 | $28.12 | 117,737 |
2024-03-19 | $27.79 | $27.86 | $27.67 | $27.85 | $27.85 | 73,090 |
2024-03-18 | $27.80 | $27.88 | $27.69 | $27.83 | $27.83 | 81,203 |
2024-03-15 | $27.91 | $27.94 | $27.80 | $27.83 | $27.83 | 37,504 |
2024-03-14 | $27.92 | $27.95 | $27.81 | $27.86 | $27.86 | 73,171 |
2024-03-13 | $27.70 | $27.93 | $27.69 | $27.92 | $27.92 | 102,818 |
2024-03-12 | $27.55 | $27.79 | $27.46 | $27.77 | $27.77 | 94,806 |
2024-03-11 | $27.47 | $27.60 | $27.47 | $27.53 | $27.53 | 41,294 |
2024-03-08 | $27.58 | $27.61 | $27.41 | $27.41 | $27.41 | 82,392 |
2024-03-07 | $27.50 | $27.67 | $27.46 | $27.62 | $27.62 | 163,198 |
2024-03-06 | $27.16 | $27.46 | $27.16 | $27.41 | $27.41 | 307,456 |
2024-03-05 | $27.17 | $27.24 | $27.16 | $27.19 | $27.19 | 138,160 |
2024-03-04 | $27.15 | $27.24 | $27.14 | $27.15 | $27.15 | 193,399 |
2024-03-01 | $27.09 | $27.25 | $27.03 | $27.23 | $27.23 | 134,935 |
2024-02-29 | $26.97 | $27.09 | $26.93 | $27.02 | $27.02 | 133,642 |
2024-02-28 | $26.82 | $26.94 | $26.81 | $26.92 | $26.92 | 101,883 |
2024-02-27 | $26.73 | $26.82 | $26.73 | $26.79 | $26.79 | 79,581 |
2024-02-26 | $26.68 | $26.73 | $26.65 | $26.67 | $26.67 | 184,069 |
2024-02-23 | $26.54 | $26.70 | $26.44 | $26.68 | $26.68 | 199,242 |
2024-02-22 | $26.60 | $26.69 | $26.48 | $26.68 | $26.68 | 274,921 |
2024-02-21 | $26.42 | $26.56 | $26.39 | $26.54 | $26.54 | 142,679 |
2024-02-20 | $26.40 | $26.52 | $26.40 | $26.50 | $26.50 | 218,213 |
2024-02-16 | $26.38 | $26.50 | $26.38 | $26.40 | $26.40 | 95,563 |
2024-02-15 | $26.23 | $26.42 | $26.23 | $26.41 | $26.41 | 195,858 |
2024-02-14 | $26.16 | $26.35 | $26.15 | $26.34 | $26.34 | 177,673 |
2024-02-13 | $26.11 | $26.13 | $25.93 | $25.99 | $25.99 | 194,765 |
2024-02-12 | $26.27 | $26.37 | $26.27 | $26.31 | $26.31 | 209,672 |
2024-02-09 | $26.30 | $26.33 | $26.19 | $26.27 | $26.27 | 124,226 |
2024-02-08 | $26.34 | $26.40 | $26.26 | $26.30 | $26.30 | 84,144 |
2024-02-07 | $26.33 | $26.46 | $26.30 | $26.42 | $26.42 | 135,443 |
2024-02-06 | $26.20 | $26.28 | $26.19 | $26.26 | $26.26 | 197,190 |
2024-02-05 | $26.10 | $26.23 | $25.98 | $26.21 | $26.21 | 409,906 |
2024-02-02 | $26.18 | $26.35 | $26.18 | $26.31 | $26.31 | 201,325 |
2024-02-01 | $25.90 | $26.16 | $25.90 | $26.14 | $26.14 | 261,733 |
2024-01-31 | $26.01 | $26.01 | $25.72 | $25.75 | $25.75 | 335,227 |
2024-01-30 | $26.26 | $26.40 | $26.26 | $26.35 | $26.35 | 81,077 |
2024-01-29 | $26.14 | $26.39 | $26.14 | $26.37 | $26.37 | 189,891 |
2024-01-26 | $26.08 | $26.18 | $26.08 | $26.14 | $26.14 | 180,010 |
2024-01-25 | $26.15 | $26.19 | $26.05 | $26.14 | $26.14 | 181,933 |
2024-01-24 | $26.35 | $26.47 | $26.34 | $26.35 | $26.35 | 328,851 |
2024-01-23 | $26.30 | $26.38 | $26.24 | $26.36 | $26.36 | 344,574 |
2024-01-22 | $26.47 | $26.57 | $26.41 | $26.53 | $26.53 | 663,606 |
2024-01-19 | $26.62 | $26.70 | $26.53 | $26.66 | $26.66 | 139,599 |
2024-01-18 | $26.58 | $26.67 | $26.52 | $26.67 | $26.67 | 120,840 |
2024-01-17 | $26.51 | $26.60 | $26.49 | $26.58 | $26.58 | 135,270 |
2024-01-16 | $26.74 | $26.83 | $26.64 | $26.67 | $26.67 | 244,317 |
2024-01-12 | $26.66 | $26.73 | $26.57 | $26.70 | $26.70 | 120,499 |
2024-01-11 | $26.77 | $26.82 | $26.55 | $26.72 | $26.72 | 141,637 |
2024-01-10 | $26.82 | $26.85 | $26.74 | $26.77 | $26.77 | 121,591 |
2024-01-09 | $26.80 | $26.90 | $26.70 | $26.89 | $26.89 | 111,248 |
2024-01-08 | $26.76 | $26.96 | $26.73 | $26.94 | $26.94 | 273,053 |
2024-01-05 | $26.56 | $26.80 | $26.56 | $26.76 | $26.76 | 264,554 |
2024-01-04 | $26.35 | $26.52 | $26.31 | $26.48 | $26.48 | 182,641 |
2024-01-03 | $26.22 | $26.37 | $26.22 | $26.29 | $26.29 | 262,306 |
2024-01-02 | $26.20 | $26.28 | $26.13 | $26.23 | $26.23 | 235,685 |
2023-12-29 | $26.28 | $26.35 | $26.21 | $26.30 | $26.30 | 271,216 |
2023-12-28 | $26.25 | $26.41 | $26.25 | $26.36 | $26.36 | 247,777 |
2023-12-27 | $26.16 | $26.21 | $26.12 | $26.19 | $26.19 | 203,663 |
2023-12-26 | $26.00 | $26.20 | $26.00 | $26.18 | $26.18 | 284,968 |
2023-12-22 | $25.85 | $26.08 | $25.85 | $25.96 | $25.96 | 401,452 |
2023-12-21 | $25.77 | $25.96 | $25.71 | $25.85 | $25.85 | 372,864 |
2023-12-20 | $25.89 | $26.00 | $25.64 | $25.64 | $25.64 | 517,754 |
2023-12-19 | $26.34 | $26.43 | $26.33 | $26.42 | $25.89 | 477,746 |
2023-12-18 | $26.41 | $26.45 | $26.32 | $26.42 | $25.89 | 863,382 |
2023-12-15 | $26.45 | $26.57 | $26.41 | $26.44 | $25.91 | 572,738 |
2023-12-14 | $26.39 | $26.79 | $26.39 | $26.76 | $26.22 | 834,277 |
2023-12-13 | $26.24 | $26.47 | $26.10 | $26.47 | $25.94 | 529,183 |
2023-12-12 | $26.30 | $26.42 | $26.22 | $26.39 | $25.86 | 537,043 |
2023-12-11 | $26.28 | $26.35 | $26.24 | $26.34 | $26.34 | 493,627 |
2023-12-08 | $26.18 | $26.30 | $26.15 | $26.30 | $26.30 | 334,052 |
2023-12-07 | $26.08 | $26.22 | $26.06 | $26.22 | $26.22 | 312,343 |
2023-12-06 | $26.22 | $26.32 | $26.11 | $26.12 | $26.12 | 526,019 |
2023-12-05 | $25.98 | $26.24 | $25.97 | $26.18 | $26.18 | 1,069,238 |
2023-12-04 | $26.32 | $26.37 | $25.83 | $26.04 | $26.04 | 2,708,040 |
2023-12-01 | $26.11 | $26.65 | $26.06 | $26.65 | $26.65 | 179,311 |
2023-11-30 | $26.34 | $26.35 | $25.99 | $26.12 | $26.12 | 259,995 |
2023-11-29 | $26.60 | $26.67 | $26.48 | $26.51 | $26.51 | 180,279 |
2023-11-28 | $26.62 | $26.69 | $26.54 | $26.69 | $26.69 | 77,572 |
2023-11-27 | $26.77 | $26.80 | $26.62 | $26.70 | $26.70 | 82,682 |
2023-11-24 | $26.76 | $26.83 | $26.70 | $26.75 | $26.75 | 61,270 |
2023-11-22 | $26.83 | $26.88 | $26.79 | $26.88 | $26.88 | 86,387 |
2023-11-21 | $26.71 | $26.79 | $26.71 | $26.74 | $26.74 | 58,427 |
2023-11-20 | $26.55 | $26.74 | $26.54 | $26.71 | $26.71 | 106,154 |
2023-11-17 | $26.44 | $26.50 | $26.38 | $26.48 | $26.48 | 127,112 |
2023-11-16 | $26.65 | $26.73 | $26.55 | $26.64 | $26.64 | 138,106 |
2023-11-15 | $26.69 | $26.69 | $26.50 | $26.55 | $26.55 | 174,037 |
2023-11-14 | $26.38 | $26.60 | $26.32 | $26.57 | $26.57 | 251,790 |
2023-11-13 | $26.17 | $26.17 | $26.01 | $26.13 | $26.13 | 130,793 |
2023-11-10 | $25.95 | $26.18 | $25.90 | $26.17 | $26.17 | 103,015 |
2023-11-09 | $26.22 | $26.22 | $25.89 | $25.95 | $25.95 | 106,916 |
2023-11-08 | $25.96 | $26.10 | $25.88 | $26.07 | $26.07 | 136,957 |
2023-11-07 | $25.66 | $25.78 | $25.58 | $25.71 | $25.71 | 126,554 |
2023-11-06 | $25.83 | $25.84 | $25.62 | $25.67 | $25.67 | 197,005 |
2023-11-03 | $25.55 | $25.73 | $25.52 | $25.58 | $25.58 | 226,416 |
2023-11-02 | $25.20 | $25.48 | $25.20 | $25.44 | $25.44 | 178,912 |
2023-11-01 | $24.75 | $24.98 | $24.66 | $24.93 | $24.93 | 143,779 |
2023-10-31 | $24.61 | $24.64 | $24.41 | $24.63 | $24.63 | 163,467 |
2023-10-30 | $24.66 | $25.00 | $24.65 | $24.74 | $24.74 | 102,531 |
2023-10-27 | $24.89 | $24.95 | $24.52 | $24.54 | $24.54 | 267,174 |
2023-10-26 | $25.08 | $25.10 | $24.83 | $24.87 | $24.87 | 266,770 |
2023-10-25 | $25.63 | $25.64 | $25.43 | $25.48 | $25.48 | 284,888 |
2023-10-24 | $25.49 | $25.60 | $25.40 | $25.60 | $25.60 | 199,829 |
2023-10-23 | $25.31 | $25.49 | $25.15 | $25.36 | $25.36 | 254,193 |
2023-10-20 | $25.48 | $25.54 | $25.35 | $25.36 | $25.36 | 270,902 |
2023-10-19 | $25.40 | $25.47 | $25.23 | $25.25 | $25.25 | 263,423 |
2023-10-18 | $25.80 | $25.80 | $25.46 | $25.50 | $25.50 | 197,882 |
2023-10-17 | $25.95 | $26.01 | $25.81 | $25.90 | $25.90 | 221,297 |
2023-10-16 | $26.13 | $26.23 | $26.08 | $26.12 | $26.12 | 240,065 |
2023-10-13 | $26.29 | $26.39 | $26.10 | $26.13 | $26.13 | 190,695 |
2023-10-12 | $26.45 | $26.45 | $26.06 | $26.17 | $26.17 | 376,107 |
2023-10-11 | $26.22 | $26.58 | $26.17 | $26.29 | $26.29 | 1,416,916 |
2023-10-10 | $25.80 | $26.04 | $25.80 | $25.97 | $25.97 | 94,351 |
2023-10-09 | $25.62 | $25.80 | $25.54 | $25.74 | $25.74 | 147,524 |
2023-10-06 | $25.34 | $25.82 | $25.34 | $25.76 | $25.76 | 125,615 |
2023-10-05 | $25.29 | $25.40 | $25.18 | $25.28 | $25.28 | 251,910 |
2023-10-04 | $25.43 | $25.55 | $25.36 | $25.43 | $25.43 | 319,406 |
2023-10-03 | $25.59 | $25.60 | $25.28 | $25.35 | $25.35 | 283,829 |
2023-10-02 | $26.01 | $26.12 | $25.85 | $25.88 | $25.88 | 238,806 |
2023-09-29 | $26.04 | $26.14 | $25.91 | $25.92 | $25.92 | 279,644 |
2023-09-28 | $25.78 | $25.98 | $25.78 | $25.91 | $25.91 | 190,405 |
2023-09-27 | $25.79 | $25.94 | $25.77 | $25.87 | $25.87 | 377,620 |
2023-09-26 | $25.86 | $25.87 | $25.62 | $25.65 | $25.65 | 324,779 |
2023-09-25 | $26.00 | $26.00 | $25.83 | $25.90 | $25.90 | 385,216 |
2023-09-22 | $26.60 | $26.60 | $26.33 | $26.35 | $26.35 | 384,197 |
2023-09-21 | $26.60 | $26.72 | $26.60 | $26.63 | $26.63 | 358,949 |
2023-09-20 | $26.96 | $27.07 | $26.78 | $26.84 | $26.84 | 416,539 |
2023-09-19 | $26.74 | $26.80 | $26.66 | $26.72 | $26.72 | 189,236 |
2023-09-18 | $26.69 | $26.89 | $26.64 | $26.80 | $26.80 | 258,029 |
2023-09-15 | $26.96 | $26.97 | $26.81 | $26.83 | $26.83 | 82,543 |
2023-09-14 | $27.01 | $27.04 | $26.91 | $27.01 | $27.01 | 141,709 |
2023-09-13 | $27.03 | $27.15 | $26.94 | $27.07 | $27.07 | 291,923 |
2023-09-12 | $27.02 | $27.18 | $26.96 | $27.07 | $27.07 | 253,862 |
2023-09-11 | $26.90 | $26.97 | $26.81 | $26.91 | $26.91 | 233,622 |
2023-09-08 | $26.98 | $27.05 | $26.93 | $26.97 | $26.97 | 128,907 |
2023-09-07 | $26.94 | $26.98 | $26.88 | $26.92 | $26.92 | 192,241 |
2023-09-06 | $26.91 | $27.06 | $26.91 | $26.98 | $26.98 | 268,719 |
2023-09-05 | $27.00 | $27.09 | $26.83 | $26.83 | $26.83 | 434,296 |
2023-09-01 | $27.15 | $27.19 | $26.89 | $26.98 | $26.98 | 333,715 |
2023-08-31 | $27.06 | $27.24 | $27.00 | $27.05 | $27.05 | 302,091 |
2023-08-30 | $27.15 | $27.19 | $26.99 | $27.03 | $27.03 | 252,871 |
2023-08-29 | $26.82 | $27.09 | $26.77 | $27.09 | $27.09 | 314,514 |
2023-08-28 | $26.77 | $26.93 | $26.72 | $26.79 | $26.79 | 493,763 |
2023-08-25 | $26.50 | $26.65 | $26.48 | $26.54 | $26.54 | 326,664 |
2023-08-24 | $26.53 | $26.62 | $26.51 | $26.51 | $26.51 | 364,238 |
2023-08-23 | $26.33 | $26.53 | $26.29 | $26.48 | $26.48 | 529,478 |
2023-08-22 | $26.53 | $26.53 | $26.35 | $26.40 | $26.40 | 457,840 |
2023-08-21 | $26.25 | $26.46 | $26.24 | $26.41 | $26.41 | 650,122 |
2023-08-18 | $26.20 | $26.39 | $26.03 | $26.25 | $26.25 | 1,246,646 |
2023-08-17 | $27.20 | $27.20 | $26.83 | $26.83 | $26.83 | 409,881 |
2023-08-16 | $27.09 | $27.35 | $27.00 | $27.07 | $27.07 | 424,784 |
2023-08-15 | $27.36 | $27.36 | $27.19 | $27.20 | $27.20 | 278,996 |
2023-08-14 | $27.62 | $27.64 | $27.48 | $27.55 | $27.55 | 151,294 |
2023-08-11 | $27.72 | $27.83 | $27.63 | $27.71 | $27.71 | 106,960 |
2023-08-10 | $27.84 | $27.95 | $27.65 | $27.72 | $27.72 | 104,023 |
2023-08-09 | $27.92 | $27.98 | $27.78 | $27.80 | $27.80 | 173,289 |
2023-08-08 | $27.74 | $27.97 | $27.72 | $27.95 | $27.95 | 137,894 |
2023-08-07 | $27.95 | $28.08 | $27.91 | $28.08 | $28.08 | 233,088 |
2023-08-04 | $27.81 | $27.98 | $27.71 | $27.72 | $27.72 | 577,765 |
2023-08-03 | $27.48 | $27.63 | $27.44 | $27.50 | $27.50 | 212,806 |
2023-08-02 | $27.87 | $27.87 | $27.50 | $27.57 | $27.57 | 439,048 |
2023-08-01 | $28.21 | $28.21 | $27.90 | $28.05 | $28.05 | 531,669 |
2023-07-31 | $28.41 | $28.41 | $28.19 | $28.26 | $28.26 | 531,267 |
2023-07-28 | $28.08 | $28.30 | $28.04 | $28.27 | $28.27 | 319,076 |
2023-07-27 | $28.05 | $28.10 | $27.80 | $27.84 | $27.84 | 471,154 |
2023-07-26 | $27.90 | $28.02 | $27.89 | $27.90 | $27.90 | 236,278 |
2023-07-25 | $27.88 | $27.90 | $27.80 | $27.87 | $27.87 | 238,248 |
2023-07-24 | $27.69 | $27.86 | $27.66 | $27.79 | $27.79 | 446,226 |
2023-07-21 | $27.51 | $27.70 | $27.49 | $27.62 | $27.62 | 244,862 |
2023-07-20 | $27.37 | $27.49 | $27.31 | $27.33 | $27.33 | 120,801 |
2023-07-19 | $27.54 | $27.54 | $27.36 | $27.42 | $27.42 | 155,146 |
2023-07-18 | $27.42 | $27.59 | $27.38 | $27.53 | $27.53 | 197,566 |
2023-07-17 | $27.34 | $27.44 | $27.30 | $27.40 | $27.40 | 375,948 |
2023-07-14 | $27.51 | $27.51 | $27.29 | $27.29 | $27.29 | 545,655 |
2023-07-13 | $26.84 | $27.37 | $26.80 | $27.32 | $27.32 | 550,861 |
2023-07-12 | $26.45 | $26.58 | $26.36 | $26.56 | $26.56 | 217,076 |
2023-07-11 | $26.14 | $26.30 | $26.14 | $26.29 | $26.29 | 387,379 |
2023-07-10 | $25.88 | $26.07 | $25.88 | $26.06 | $26.06 | 549,349 |
2023-07-07 | $25.68 | $25.97 | $25.68 | $25.87 | $25.87 | 285,656 |
2023-07-06 | $25.62 | $25.70 | $25.52 | $25.61 | $25.61 | 649,929 |
2023-07-05 | $25.95 | $26.02 | $25.70 | $25.95 | $25.95 | 453,485 |
2023-07-03 | $25.90 | $25.99 | $25.82 | $25.95 | $25.95 | 186,698 |
2023-06-30 | $25.83 | $25.91 | $25.80 | $25.87 | $25.87 | 190,622 |
2023-06-29 | $25.85 | $25.88 | $25.73 | $25.80 | $25.80 | 133,116 |
2023-06-28 | $25.93 | $25.98 | $25.84 | $25.96 | $25.96 | 186,862 |
2023-06-27 | $25.83 | $25.97 | $25.81 | $25.92 | $25.92 | 177,141 |
2023-06-26 | $25.64 | $25.79 | $25.64 | $25.75 | $25.75 | 289,460 |
2023-06-23 | $25.75 | $25.89 | $25.56 | $25.64 | $25.64 | 93,737 |
2023-06-22 | $25.75 | $25.91 | $25.65 | $25.88 | $25.88 | 264,562 |
2023-06-21 | $25.60 | $25.78 | $25.60 | $25.74 | $25.74 | 224,363 |
2023-06-20 | $25.65 | $25.70 | $25.52 | $25.62 | $25.62 | 396,037 |
2023-06-16 | $25.72 | $25.75 | $25.65 | $25.70 | $25.70 | 189,532 |
2023-06-15 | $25.61 | $25.77 | $25.60 | $25.74 | $25.74 | 247,389 |
2023-06-14 | $25.80 | $25.80 | $25.61 | $25.69 | $25.69 | 284,545 |
2023-06-13 | $25.78 | $25.84 | $25.70 | $25.80 | $25.80 | 115,839 |
2023-06-12 | $25.56 | $25.74 | $25.56 | $25.68 | $25.68 | 169,611 |
2023-06-09 | $25.58 | $25.60 | $25.51 | $25.53 | $25.53 | 124,263 |
2023-06-08 | $25.45 | $25.51 | $25.41 | $25.48 | $25.48 | 68,232 |
2023-06-07 | $25.60 | $25.69 | $25.41 | $25.49 | $25.49 | 182,954 |
2023-06-06 | $25.43 | $25.89 | $25.43 | $25.84 | $25.41 | 414,031 |
2023-06-05 | $25.44 | $25.45 | $25.22 | $25.42 | $25.00 | 216,810 |
2023-06-02 | $25.46 | $25.57 | $25.44 | $25.54 | $25.12 | 331,423 |
2023-06-01 | $25.08 | $25.44 | $25.08 | $25.41 | $24.99 | 272,413 |
2023-05-31 | $25.05 | $25.10 | $24.91 | $25.07 | $24.66 | 137,175 |
2023-05-30 | $25.23 | $25.28 | $25.11 | $25.19 | $24.77 | 192,467 |
2023-05-26 | $24.96 | $25.12 | $24.94 | $25.11 | $24.70 | 154,368 |
2023-05-25 | $25.01 | $25.03 | $24.88 | $24.92 | $24.51 | 435,203 |
2023-05-24 | $25.05 | $25.09 | $25.02 | $25.05 | $24.64 | 138,995 |
2023-05-23 | $25.12 | $25.12 | $25.01 | $25.05 | $24.64 | 206,840 |
2023-05-22 | $25.11 | $25.20 | $25.10 | $25.20 | $24.78 | 138,164 |
2023-05-19 | $25.17 | $25.21 | $25.09 | $25.17 | $25.17 | 170,664 |
2023-05-18 | $25.19 | $25.22 | $25.10 | $25.20 | $25.20 | 152,839 |
2023-05-17 | $25.25 | $25.32 | $25.17 | $25.25 | $25.25 | 137,511 |
2023-05-16 | $25.30 | $25.38 | $25.26 | $25.26 | $25.26 | 92,851 |
2023-05-15 | $25.30 | $25.40 | $25.25 | $25.38 | $25.38 | 94,786 |
2023-05-12 | $25.27 | $25.40 | $25.21 | $25.26 | $25.26 | 58,930 |
2023-05-11 | $25.18 | $25.34 | $25.15 | $25.23 | $25.23 | 39,019 |
2023-05-10 | $25.31 | $25.41 | $25.26 | $25.34 | $25.34 | 83,649 |
2023-05-09 | $25.19 | $25.25 | $25.13 | $25.18 | $25.18 | 105,439 |
2023-05-08 | $25.38 | $25.43 | $25.26 | $25.32 | $25.32 | 172,963 |
2023-05-05 | $25.13 | $25.48 | $25.12 | $25.45 | $25.45 | 138,893 |
2023-05-04 | $25.04 | $25.16 | $24.97 | $25.13 | $25.13 | 272,825 |
2023-05-03 | $25.12 | $25.12 | $24.99 | $24.99 | $24.99 | 349,691 |
2023-05-02 | $25.04 | $25.10 | $24.92 | $25.00 | $25.00 | 386,294 |
2023-05-01 | $25.26 | $25.34 | $25.01 | $25.03 | $25.03 | 2,801,354 |
2023-04-28 | $25.18 | $25.35 | $25.15 | $25.35 | $25.35 | 115,880 |
2023-04-27 | $25.07 | $25.18 | $25.01 | $25.17 | $25.17 | 69,470 |
2023-04-26 | $25.11 | $25.19 | $25.01 | $25.01 | $25.01 | 125,344 |
2023-04-25 | $25.24 | $25.29 | $25.01 | $25.05 | $25.05 | 316,048 |
2023-04-24 | $25.22 | $25.24 | $25.13 | $25.24 | $25.24 | 117,478 |
2023-04-21 | $25.20 | $25.22 | $25.03 | $25.09 | $25.09 | 114,830 |
2023-04-20 | $25.15 | $25.28 | $25.14 | $25.22 | $25.22 | 62,353 |
2023-04-19 | $25.23 | $25.26 | $25.13 | $25.21 | $25.21 | 164,796 |
2023-04-18 | $25.48 | $25.48 | $25.25 | $25.27 | $25.27 | 91,098 |
2023-04-17 | $25.53 | $25.56 | $25.28 | $25.39 | $25.39 | 115,485 |
2023-04-14 | $25.60 | $25.60 | $25.41 | $25.49 | $25.49 | 129,676 |
2023-04-13 | $25.58 | $25.70 | $25.55 | $25.66 | $25.66 | 87,058 |
2023-04-12 | $25.52 | $25.52 | $25.37 | $25.39 | $25.39 | 135,881 |
2023-04-11 | $25.35 | $25.37 | $25.21 | $25.36 | $25.36 | 162,478 |
2023-04-10 | $25.40 | $25.40 | $25.05 | $25.19 | $25.19 | 298,066 |
2023-04-06 | $25.56 | $25.59 | $25.41 | $25.56 | $25.56 | 155,902 |
2023-04-05 | $25.95 | $25.95 | $25.58 | $25.66 | $25.66 | 105,620 |
2023-04-04 | $25.80 | $25.85 | $25.66 | $25.68 | $25.68 | 280,362 |
2023-04-03 | $25.76 | $25.82 | $25.70 | $25.82 | $25.82 | 141,339 |
2023-03-31 | $25.55 | $25.63 | $25.50 | $25.59 | $25.59 | 305,708 |
2023-03-30 | $25.50 | $25.58 | $25.45 | $25.50 | $25.50 | 92,163 |
2023-03-29 | $25.35 | $25.40 | $25.31 | $25.38 | $25.38 | 79,691 |
2023-03-28 | $25.25 | $25.30 | $25.19 | $25.23 | $25.23 | 171,069 |
2023-03-27 | $25.11 | $25.25 | $25.07 | $25.19 | $25.19 | 204,850 |
2023-03-24 | $24.83 | $24.88 | $24.68 | $24.86 | $24.86 | 172,444 |
2023-03-23 | $24.97 | $25.08 | $24.76 | $24.84 | $24.84 | 191,597 |
2023-03-22 | $24.83 | $24.97 | $24.60 | $24.60 | $24.60 | 183,480 |
2023-03-21 | $24.72 | $24.74 | $24.62 | $24.70 | $24.70 | 167,096 |
2023-03-20 | $24.50 | $24.50 | $24.40 | $24.45 | $24.45 | 174,736 |
2023-03-17 | $24.77 | $24.77 | $24.46 | $24.50 | $24.50 | 206,604 |
2023-03-16 | $24.66 | $25.01 | $24.51 | $24.82 | $24.82 | 599,928 |
2023-03-15 | $24.95 | $24.95 | $24.60 | $24.70 | $24.70 | 210,075 |
2023-03-14 | $24.98 | $25.09 | $24.90 | $25.04 | $25.04 | 216,310 |
2023-03-13 | $25.07 | $25.26 | $24.95 | $25.06 | $25.06 | 449,936 |
2023-03-10 | $25.20 | $25.33 | $25.08 | $25.11 | $25.11 | 611,772 |
2023-03-09 | $25.16 | $25.25 | $25.00 | $25.00 | $25.00 | 97,691 |
2023-03-08 | $25.08 | $25.18 | $25.08 | $25.12 | $25.12 | 97,692 |
2023-03-07 | $25.20 | $25.21 | $24.95 | $24.95 | $24.95 | 111,031 |
2023-03-06 | $25.13 | $25.38 | $25.13 | $25.18 | $25.18 | 229,521 |
2023-03-03 | $25.00 | $25.18 | $24.96 | $25.12 | $25.12 | 150,506 |
2023-03-02 | $24.99 | $25.12 | $24.90 | $25.02 | $25.02 | 186,742 |
2023-03-01 | $25.00 | $25.14 | $24.92 | $25.12 | $25.12 | 179,190 |
2023-02-28 | $24.85 | $24.89 | $24.74 | $24.74 | $24.74 | 142,628 |
2023-02-27 | $24.76 | $24.90 | $24.70 | $24.75 | $24.75 | 365,802 |
2023-02-24 | $24.76 | $24.80 | $24.67 | $24.75 | $24.75 | 256,551 |
2023-02-23 | $25.08 | $25.14 | $24.91 | $24.97 | $24.97 | 129,065 |
2023-02-22 | $25.11 | $25.19 | $24.95 | $24.98 | $24.98 | 301,618 |
2023-02-21 | $25.38 | $25.45 | $25.30 | $25.30 | $25.30 | 356,946 |
2023-02-17 | $25.34 | $25.34 | $25.20 | $25.29 | $25.29 | 179,401 |
2023-02-16 | $25.15 | $25.43 | $25.11 | $25.34 | $25.34 | 694,847 |
2023-02-15 | $25.26 | $25.34 | $25.23 | $25.29 | $25.29 | 341,582 |
2023-02-14 | $25.30 | $25.37 | $25.20 | $25.29 | $25.29 | 526,523 |
2023-02-13 | $25.41 | $25.46 | $25.30 | $25.45 | $25.45 | 909,927 |
2023-02-10 | $25.66 | $25.71 | $25.46 | $25.54 | $25.54 | 359,025 |
2023-02-09 | $26.00 | $26.00 | $25.62 | $25.71 | $25.71 | 250,477 |
2023-02-08 | $26.12 | $26.13 | $25.76 | $25.80 | $25.80 | 817,510 |
2023-02-07 | $26.11 | $26.20 | $25.97 | $26.19 | $26.19 | 546,296 |
2023-02-06 | $26.27 | $26.28 | $26.15 | $26.26 | $26.26 | 507,832 |
2023-02-03 | $26.49 | $26.49 | $26.10 | $26.13 | $26.13 | 309,617 |
2023-02-02 | $26.61 | $26.67 | $26.45 | $26.56 | $26.56 | 845,887 |
2023-02-01 | $26.23 | $26.48 | $26.02 | $26.44 | $26.44 | 1,802,450 |
2023-01-31 | $26.24 | $26.36 | $26.20 | $26.34 | $26.34 | 231,150 |
2023-01-30 | $26.51 | $26.52 | $26.21 | $26.25 | $26.25 | 372,373 |
2023-01-27 | $26.88 | $26.88 | $26.62 | $26.69 | $26.69 | 510,191 |
2023-01-26 | $27.03 | $27.05 | $26.81 | $26.94 | $26.94 | 283,293 |
2023-01-25 | $27.04 | $27.09 | $26.91 | $26.98 | $26.98 | 419,767 |
2023-01-24 | $27.04 | $27.09 | $26.91 | $27.03 | $27.03 | 215,215 |
2023-01-23 | $27.11 | $27.13 | $26.90 | $26.90 | $26.90 | 372,253 |
2023-01-20 | $26.85 | $26.98 | $26.80 | $26.96 | $26.96 | 320,914 |
2023-01-19 | $26.64 | $26.90 | $26.64 | $26.73 | $26.73 | 409,376 |
2023-01-18 | $26.90 | $26.96 | $26.57 | $26.59 | $26.59 | 418,288 |
2023-01-17 | $26.76 | $26.76 | $26.55 | $26.62 | $26.62 | 461,074 |
2023-01-13 | $26.51 | $26.66 | $26.45 | $26.59 | $26.59 | 401,078 |
2023-01-12 | $26.38 | $26.55 | $26.26 | $26.51 | $26.51 | 375,294 |
2023-01-11 | $26.28 | $26.34 | $26.17 | $26.29 | $26.29 | 295,038 |
2023-01-10 | $26.38 | $26.38 | $26.11 | $26.23 | $26.23 | 294,161 |
2023-01-09 | $26.26 | $26.34 | $26.14 | $26.14 | $26.14 | 447,847 |
2023-01-06 | $26.05 | $26.25 | $25.85 | $26.21 | $26.21 | 450,021 |
2023-01-05 | $26.02 | $26.03 | $25.88 | $25.99 | $25.99 | 373,205 |
2023-01-04 | $25.99 | $26.03 | $25.84 | $26.02 | $26.02 | 588,058 |
2023-01-03 | $25.93 | $26.02 | $25.77 | $25.85 | $25.85 | 475,242 |
2022-12-30 | $25.52 | $25.68 | $25.30 | $25.47 | $25.47 | 663,551 |
2022-12-29 | $25.54 | $25.71 | $25.45 | $25.71 | $25.71 | 575,212 |
2022-12-28 | $25.71 | $25.73 | $25.35 | $25.35 | $25.35 | 481,099 |
2022-12-27 | $25.69 | $25.81 | $25.54 | $25.65 | $25.65 | 723,577 |
2022-12-23 | $25.50 | $25.68 | $25.46 | $25.68 | $25.68 | 405,023 |
2022-12-22 | $25.45 | $25.52 | $25.27 | $25.46 | $25.46 | 233,615 |
2022-12-21 | $25.54 | $25.55 | $25.36 | $25.54 | $25.54 | 337,514 |
2022-12-20 | $25.50 | $25.51 | $25.40 | $25.45 | $25.45 | 479,097 |
2022-12-19 | $25.79 | $25.79 | $25.58 | $25.63 | $25.63 | 463,098 |
2022-12-16 | $25.85 | $25.85 | $25.71 | $25.82 | $25.82 | 218,262 |
2022-12-15 | $26.21 | $26.22 | $25.82 | $25.88 | $25.88 | 445,989 |
2022-12-14 | $26.40 | $26.45 | $26.16 | $26.29 | $26.29 | 476,066 |
2022-12-13 | $26.70 | $26.81 | $26.32 | $26.38 | $26.38 | 628,990 |
2022-12-12 | $26.45 | $26.48 | $26.22 | $26.30 | $26.22 | 1,360,711 |
2022-12-09 | $26.51 | $26.58 | $26.40 | $26.48 | $26.48 | 614,441 |
2022-12-08 | $26.48 | $26.48 | $26.35 | $26.37 | $26.37 | 454,790 |
2022-12-07 | $26.41 | $26.47 | $26.28 | $26.31 | $26.31 | 672,904 |
2022-12-06 | $26.50 | $26.53 | $26.21 | $26.31 | $26.31 | 765,429 |
2022-12-05 | $26.66 | $26.77 | $26.50 | $26.55 | $26.55 | 1,332,897 |
2022-12-02 | $26.41 | $26.41 | $26.27 | $26.32 | $26.32 | 432,250 |
2022-12-01 | $26.35 | $26.44 | $26.02 | $26.08 | $26.08 | 1,093,323 |
2022-11-30 | $26.15 | $26.43 | $25.93 | $26.32 | $26.32 | 1,260,573 |
2022-11-29 | $25.84 | $25.96 | $25.82 | $25.88 | $25.88 | 1,074,172 |
2022-11-28 | $25.76 | $25.93 | $25.41 | $25.51 | $25.51 | 2,042,561 |
2022-11-25 | $25.12 | $25.45 | $25.06 | $25.26 | $25.26 | 758,609 |
2022-11-23 | $24.79 | $24.95 | $24.79 | $24.90 | $24.90 | 633,525 |
2022-11-22 | $24.76 | $24.80 | $24.68 | $24.77 | $24.77 | 362,501 |
2022-11-21 | $24.84 | $24.88 | $24.61 | $24.72 | $24.72 | 297,007 |
2022-11-18 | $24.92 | $24.99 | $24.81 | $24.84 | $24.84 | 221,700 |
2022-11-17 | $24.62 | $24.96 | $24.54 | $24.82 | $24.82 | 338,646 |
2022-11-16 | $24.89 | $24.98 | $24.56 | $24.64 | $24.64 | 499,142 |
2022-11-15 | $25.37 | $25.39 | $24.53 | $24.62 | $24.62 | 1,099,295 |
2022-11-14 | $24.63 | $25.30 | $24.63 | $24.98 | $24.98 | 1,420,139 |
2022-11-11 | $24.13 | $24.44 | $24.08 | $24.30 | $24.30 | 95,645 |
2022-11-10 | $23.99 | $24.13 | $23.85 | $24.08 | $24.08 | 64,812 |
2022-11-09 | $23.71 | $23.71 | $23.50 | $23.51 | $23.51 | 120,538 |
2022-11-08 | $23.59 | $23.76 | $23.54 | $23.71 | $23.71 | 72,974 |
2022-11-07 | $23.59 | $23.73 | $23.43 | $23.57 | $23.57 | 49,450 |
2022-11-04 | $23.75 | $23.75 | $23.30 | $23.57 | $23.57 | 221,686 |
2022-11-03 | $23.29 | $23.53 | $23.29 | $23.38 | $23.38 | 35,569 |
2022-11-02 | $23.57 | $23.76 | $23.21 | $23.32 | $23.32 | 46,592 |
2022-11-01 | $23.76 | $23.78 | $23.49 | $23.52 | $23.52 | 40,876 |
2022-10-31 | $23.60 | $23.68 | $23.50 | $23.54 | $23.54 | 65,338 |
2022-10-28 | $23.60 | $23.80 | $23.58 | $23.80 | $23.80 | 39,010 |
2022-10-27 | $23.57 | $23.84 | $23.57 | $23.68 | $23.68 | 39,579 |
2022-10-26 | $23.67 | $23.83 | $23.59 | $23.67 | $23.67 | 63,033 |
2022-10-25 | $23.54 | $23.74 | $23.41 | $23.65 | $23.65 | 66,477 |
2022-10-24 | $23.62 | $23.67 | $23.21 | $23.26 | $23.26 | 68,914 |
2022-10-21 | $24.02 | $24.02 | $23.58 | $23.79 | $23.79 | 59,458 |
2022-10-20 | $23.84 | $24.07 | $23.73 | $23.73 | $23.73 | 42,674 |
2022-10-19 | $23.75 | $23.93 | $23.75 | $23.83 | $23.83 | 53,601 |
2022-10-18 | $24.10 | $24.17 | $23.84 | $23.90 | $23.90 | 39,124 |
2022-10-17 | $23.87 | $24.10 | $23.81 | $23.86 | $23.86 | 33,489 |
2022-10-14 | $23.97 | $24.21 | $23.76 | $23.79 | $23.79 | 58,821 |
2022-10-13 | $24.12 | $24.26 | $23.58 | $24.11 | $24.11 | 116,949 |
2022-10-12 | $23.71 | $23.86 | $23.70 | $23.77 | $23.77 | 94,514 |
2022-10-11 | $23.97 | $24.38 | $23.55 | $23.66 | $23.66 | 99,457 |
2022-10-10 | $24.13 | $24.33 | $24.05 | $24.24 | $24.24 | 54,396 |
2022-10-07 | $24.34 | $24.34 | $24.08 | $24.16 | $24.16 | 17,825 |
2022-10-06 | $24.60 | $24.69 | $24.44 | $24.46 | $24.46 | 40,158 |
2022-10-05 | $24.64 | $24.92 | $24.46 | $24.79 | $24.79 | 61,405 |
2022-10-04 | $24.61 | $24.79 | $24.58 | $24.63 | $24.63 | 19,688 |
2022-10-03 | $24.15 | $24.49 | $24.15 | $24.43 | $24.43 | 122,507 |
2022-09-30 | $24.54 | $24.73 | $24.35 | $24.35 | $24.35 | 26,953 |
2022-09-29 | $24.70 | $24.70 | $24.37 | $24.46 | $24.46 | 23,967 |
2022-09-28 | $24.70 | $25.05 | $24.69 | $24.91 | $24.91 | 68,711 |
2022-09-27 | $25.02 | $25.14 | $24.73 | $24.74 | $24.74 | 52,651 |
2022-09-26 | $25.43 | $25.44 | $24.90 | $25.00 | $25.00 | 111,918 |
2022-09-23 | $25.73 | $25.85 | $25.36 | $25.54 | $25.54 | 97,983 |
2022-09-22 | $26.00 | $26.19 | $25.97 | $26.00 | $26.00 | 14,650 |
2022-09-21 | $26.47 | $26.47 | $26.02 | $26.03 | $26.03 | 146,587 |
2022-09-20 | $26.36 | $26.51 | $26.25 | $26.34 | $26.34 | 39,576 |
2022-09-19 | $26.25 | $26.56 | $26.20 | $26.51 | $26.51 | 29,291 |
2022-09-16 | $26.66 | $26.66 | $26.36 | $26.49 | $26.49 | 45,456 |
2022-09-15 | $26.68 | $26.87 | $26.51 | $26.60 | $26.60 | 54,532 |
2022-09-14 | $26.84 | $26.90 | $26.59 | $26.70 | $26.70 | 41,572 |
2022-09-13 | $27.03 | $27.07 | $26.70 | $26.79 | $26.79 | 40,764 |
2022-09-12 | $27.40 | $27.49 | $27.31 | $27.42 | $27.42 | 27,240 |
2022-09-09 | $27.13 | $27.31 | $27.13 | $27.28 | $27.28 | 20,923 |
2022-09-08 | $26.93 | $27.10 | $26.81 | $26.97 | $26.97 | 62,468 |
2022-09-07 | $26.90 | $27.23 | $26.90 | $27.13 | $27.13 | 54,267 |
2022-09-06 | $27.29 | $27.52 | $27.21 | $27.30 | $27.30 | 55,950 |
2022-09-02 | $27.22 | $27.37 | $27.16 | $27.31 | $27.31 | 84,576 |
2022-09-01 | $27.08 | $27.33 | $26.94 | $27.17 | $27.17 | 73,821 |
2022-08-31 | $27.35 | $27.43 | $27.15 | $27.26 | $27.26 | 19,377 |
2022-08-30 | $27.51 | $27.51 | $27.21 | $27.26 | $27.26 | 18,859 |
2022-08-29 | $27.40 | $27.65 | $27.40 | $27.56 | $27.56 | 30,135 |
2022-08-26 | $27.78 | $27.79 | $27.35 | $27.41 | $27.41 | 82,174 |
2022-08-25 | $27.71 | $27.91 | $27.71 | $27.91 | $27.91 | 12,561 |
2022-08-24 | $27.66 | $27.77 | $27.61 | $27.73 | $27.73 | 47,343 |
2022-08-23 | $27.54 | $27.80 | $27.54 | $27.61 | $27.61 | 18,427 |
2022-08-22 | $27.48 | $27.58 | $27.42 | $27.54 | $27.54 | 35,770 |
2022-08-19 | $27.85 | $28.02 | $27.48 | $27.59 | $27.59 | 58,443 |
2022-08-18 | $28.22 | $28.42 | $27.84 | $28.15 | $28.15 | 123,536 |
2022-08-17 | $28.12 | $28.25 | $28.00 | $28.11 | $28.11 | 45,043 |
2022-08-16 | $27.84 | $28.12 | $27.83 | $28.05 | $28.05 | 42,474 |
2022-08-15 | $28.25 | $28.44 | $28.20 | $28.31 | $28.31 | 35,543 |
2022-08-12 | $28.05 | $28.37 | $28.05 | $28.31 | $28.31 | 22,144 |
2022-08-11 | $28.21 | $28.28 | $28.02 | $28.11 | $28.11 | 36,398 |
2022-08-10 | $27.94 | $28.19 | $27.94 | $28.12 | $28.12 | 33,888 |
2022-08-09 | $27.73 | $27.79 | $27.65 | $27.74 | $27.74 | 31,072 |
2022-08-08 | $27.62 | $27.99 | $27.60 | $27.78 | $27.78 | 56,103 |
2022-08-05 | $27.44 | $27.74 | $27.44 | $27.54 | $27.54 | 32,615 |
2022-08-04 | $27.74 | $27.82 | $27.60 | $27.65 | $27.65 | 27,041 |
2022-08-03 | $27.27 | $27.57 | $27.27 | $27.55 | $27.55 | 19,884 |
2022-08-02 | $27.31 | $27.50 | $27.22 | $27.22 | $27.22 | 146,086 |
2022-08-01 | $27.20 | $27.46 | $27.20 | $27.33 | $27.33 | 36,020 |
2022-07-29 | $27.00 | $27.20 | $27.00 | $27.19 | $27.19 | 26,095 |
2022-07-28 | $26.94 | $27.19 | $26.80 | $27.03 | $27.03 | 50,668 |
2022-07-27 | $26.74 | $26.88 | $26.62 | $26.87 | $26.87 | 23,102 |
2022-07-26 | $26.65 | $26.71 | $26.40 | $26.45 | $26.45 | 39,574 |
2022-07-25 | $26.71 | $26.80 | $26.58 | $26.69 | $26.69 | 38,842 |
2022-07-22 | $26.75 | $26.91 | $26.53 | $26.62 | $26.62 | 52,262 |
2022-07-21 | $26.84 | $26.89 | $26.63 | $26.83 | $26.83 | 45,941 |
2022-07-20 | $26.68 | $26.87 | $26.60 | $26.81 | $26.81 | 45,673 |
2022-07-19 | $26.54 | $26.87 | $26.52 | $26.73 | $26.73 | 40,845 |
2022-07-18 | $26.41 | $26.50 | $26.26 | $26.40 | $26.40 | 170,281 |
2022-07-15 | $26.22 | $26.50 | $26.09 | $26.49 | $26.49 | 149,904 |
2022-07-14 | $26.32 | $26.38 | $26.16 | $26.23 | $26.23 | 41,279 |
2022-07-13 | $26.35 | $26.49 | $26.23 | $26.42 | $26.42 | 203,227 |
2022-07-12 | $26.65 | $26.80 | $26.56 | $26.64 | $26.64 | 39,494 |
2022-07-11 | $26.59 | $26.77 | $26.58 | $26.59 | $26.59 | 104,490 |
2022-07-08 | $26.79 | $26.97 | $26.66 | $26.79 | $26.79 | 43,242 |
2022-07-07 | $26.59 | $26.94 | $26.59 | $26.70 | $26.70 | 26,536 |
2022-07-06 | $26.49 | $26.60 | $26.42 | $26.47 | $26.47 | 36,783 |
2022-07-05 | $26.58 | $26.72 | $26.41 | $26.66 | $26.66 | 190,071 |
2022-07-01 | $26.77 | $27.08 | $26.77 | $26.92 | $26.92 | 107,826 |
2022-06-30 | $26.91 | $26.96 | $26.67 | $26.82 | $26.82 | 30,074 |
2022-06-29 | $27.12 | $27.21 | $26.93 | $26.98 | $26.98 | 54,908 |
2022-06-28 | $26.84 | $27.11 | $26.82 | $26.92 | $26.92 | 85,297 |
2022-06-27 | $26.97 | $27.00 | $26.83 | $26.83 | $26.83 | 50,611 |
2022-06-24 | $26.56 | $26.94 | $26.56 | $26.90 | $26.90 | 44,997 |
2022-06-23 | $26.81 | $26.94 | $26.62 | $26.74 | $26.74 | 67,514 |
2022-06-22 | $26.85 | $27.04 | $26.68 | $26.76 | $26.76 | 128,424 |
2022-06-21 | $27.13 | $27.17 | $26.94 | $27.10 | $27.10 | 64,508 |
2022-06-17 | $27.39 | $27.40 | $27.08 | $27.30 | $27.30 | 47,769 |
2022-06-16 | $27.25 | $27.46 | $27.22 | $27.37 | $27.37 | 64,428 |
2022-06-15 | $27.49 | $27.70 | $27.17 | $27.50 | $27.50 | 101,975 |
2022-06-14 | $27.68 | $27.68 | $27.33 | $27.46 | $27.46 | 85,851 |
2022-06-13 | $27.71 | $27.86 | $27.18 | $27.37 | $27.37 | 198,816 |
2022-06-10 | $28.43 | $28.46 | $28.10 | $28.22 | $28.22 | 109,650 |
2022-06-09 | $28.85 | $29.14 | $28.48 | $28.48 | $28.48 | 586,139 |
2022-06-08 | $29.57 | $29.77 | $29.51 | $29.70 | $29.08 | 49,123 |
2022-06-07 | $29.41 | $29.71 | $29.41 | $29.66 | $29.04 | 38,269 |
2022-06-06 | $29.86 | $29.86 | $29.44 | $29.58 | $28.96 | 57,540 |
2022-06-03 | $29.52 | $29.87 | $29.52 | $29.69 | $29.07 | 36,068 |
2022-06-02 | $29.88 | $29.97 | $29.81 | $29.97 | $29.34 | 28,273 |
2022-06-01 | $30.02 | $30.21 | $29.68 | $29.76 | $29.14 | 34,894 |
2022-05-31 | $29.97 | $30.18 | $29.85 | $29.93 | $29.31 | 172,795 |
2022-05-27 | $29.64 | $29.86 | $29.58 | $29.85 | $29.23 | 109,627 |
2022-05-26 | $29.18 | $29.64 | $29.18 | $29.49 | $28.87 | 53,282 |
2022-05-25 | $29.05 | $29.37 | $29.05 | $29.26 | $28.65 | 70,593 |
2022-05-24 | $29.34 | $29.37 | $28.90 | $29.07 | $28.46 | 76,185 |
2022-05-23 | $29.13 | $29.40 | $29.00 | $29.35 | $28.74 | 64,607 |
2022-05-20 | $29.12 | $29.57 | $28.97 | $29.16 | $28.55 | 44,685 |
2022-05-19 | $28.93 | $29.25 | $28.93 | $29.16 | $28.55 | 78,799 |
2022-05-18 | $29.48 | $29.50 | $28.64 | $28.72 | $28.12 | 50,842 |
2022-05-17 | $29.27 | $29.47 | $29.26 | $29.41 | $28.80 | 55,300 |
2022-05-16 | $29.01 | $29.21 | $28.83 | $28.92 | $28.31 | 62,330 |
2022-05-13 | $29.13 | $29.29 | $29.01 | $29.10 | $28.49 | 79,308 |
2022-05-12 | $29.30 | $29.53 | $29.08 | $29.20 | $28.59 | 338,794 |
2022-05-11 | $30.07 | $30.08 | $29.84 | $29.84 | $29.22 | 103,192 |
2022-05-10 | $30.43 | $30.44 | $29.75 | $30.07 | $29.44 | 167,493 |
2022-05-09 | $30.60 | $30.60 | $30.14 | $30.24 | $29.61 | 76,029 |
2022-05-06 | $31.11 | $31.20 | $30.75 | $30.87 | $30.23 | 68,993 |
2022-05-05 | $31.57 | $31.59 | $31.13 | $31.20 | $30.55 | 38,507 |
2022-05-04 | $31.42 | $31.60 | $31.27 | $31.55 | $30.89 | 90,222 |
2022-05-03 | $31.53 | $31.67 | $31.48 | $31.49 | $30.83 | 90,236 |
2022-05-02 | $31.59 | $31.61 | $31.30 | $31.50 | $30.84 | 54,226 |
2022-04-29 | $31.60 | $31.80 | $31.46 | $31.52 | $30.86 | 114,776 |
2022-04-28 | $31.50 | $31.50 | $31.30 | $31.50 | $30.84 | 33,024 |
2022-04-27 | $31.50 | $31.50 | $31.20 | $31.38 | $30.73 | 67,139 |
2022-04-26 | $31.29 | $31.29 | $31.02 | $31.12 | $30.47 | 88,010 |
2022-04-25 | $31.38 | $31.42 | $31.18 | $31.29 | $30.64 | 156,926 |
2022-04-22 | $32.58 | $32.58 | $31.88 | $31.88 | $31.21 | 38,555 |
2022-04-21 | $32.46 | $32.46 | $32.14 | $32.16 | $31.49 | 60,649 |
2022-04-20 | $32.63 | $32.70 | $32.39 | $32.39 | $31.71 | 29,111 |
2022-04-19 | $32.77 | $32.82 | $32.59 | $32.77 | $32.09 | 50,777 |
2022-04-18 | $33.09 | $33.25 | $32.66 | $32.78 | $32.10 | 158,395 |
2022-04-14 | $33.16 | $33.37 | $33.15 | $33.29 | $32.60 | 156,235 |
2022-04-13 | $32.86 | $33.27 | $32.86 | $33.27 | $32.58 | 85,771 |
2022-04-12 | $32.98 | $33.02 | $32.67 | $32.78 | $32.10 | 238,863 |
2022-04-11 | $32.93 | $33.00 | $32.80 | $32.88 | $32.19 | 81,056 |
2022-04-08 | $33.04 | $33.14 | $32.93 | $32.97 | $32.28 | 80,093 |
2022-04-07 | $33.23 | $33.32 | $32.90 | $33.10 | $32.41 | 84,480 |
2022-04-06 | $33.30 | $33.41 | $32.94 | $33.17 | $32.48 | 71,426 |
2022-04-05 | $33.63 | $33.63 | $33.32 | $33.40 | $32.70 | 74,792 |
2022-04-04 | $33.28 | $33.60 | $33.28 | $33.56 | $32.86 | 116,884 |
2022-04-01 | $32.86 | $33.08 | $32.67 | $32.90 | $32.21 | 206,871 |
2022-03-31 | $32.97 | $32.97 | $32.44 | $32.51 | $31.83 | 194,656 |
2022-03-30 | $32.98 | $33.17 | $32.74 | $32.82 | $32.14 | 53,300 |
2022-03-29 | $33.11 | $33.21 | $33.01 | $33.17 | $32.48 | 47,057 |
2022-03-28 | $32.85 | $32.96 | $32.51 | $32.79 | $32.11 | 79,988 |
2022-03-25 | $32.96 | $33.11 | $32.63 | $32.84 | $32.15 | 234,009 |
2022-03-24 | $32.75 | $33.05 | $32.69 | $32.79 | $32.11 | 124,942 |
2022-03-23 | $32.98 | $33.08 | $32.70 | $32.84 | $32.15 | 93,562 |
2022-03-22 | $33.03 | $33.35 | $32.74 | $32.80 | $32.12 | 469,363 |
2022-03-21 | $32.99 | $33.18 | $32.89 | $32.95 | $32.26 | 99,627 |
2022-03-18 | $32.39 | $32.78 | $32.39 | $32.77 | $32.09 | 36,466 |
2022-03-17 | $32.50 | $32.72 | $32.39 | $32.51 | $31.83 | 135,619 |
2022-03-16 | $32.44 | $32.64 | $32.36 | $32.57 | $31.89 | 54,772 |
2022-03-15 | $31.92 | $32.31 | $31.92 | $32.20 | $31.53 | 65,325 |
2022-03-14 | $32.26 | $32.60 | $31.60 | $32.01 | $31.34 | 274,388 |
2022-03-11 | $32.61 | $32.84 | $32.38 | $32.38 | $31.70 | 49,578 |
2022-03-10 | $32.60 | $32.67 | $32.36 | $32.54 | $31.86 | 44,842 |
2022-03-09 | $32.69 | $32.81 | $32.47 | $32.79 | $32.11 | 76,149 |
2022-03-08 | $31.98 | $32.45 | $31.84 | $32.14 | $31.47 | 298,463 |
2022-03-07 | $32.71 | $32.84 | $31.80 | $31.85 | $31.19 | 637,064 |
2022-03-04 | $33.04 | $33.13 | $32.71 | $33.04 | $32.35 | 74,035 |
2022-03-03 | $33.39 | $33.56 | $33.28 | $33.41 | $32.71 | 55,864 |
2022-03-02 | $33.40 | $33.59 | $33.36 | $33.40 | $32.70 | 121,282 |
2022-03-01 | $33.65 | $33.89 | $33.40 | $33.54 | $32.84 | 188,884 |
2022-02-28 | $33.55 | $33.95 | $33.55 | $33.77 | $33.07 | 105,060 |
2022-02-25 | $33.76 | $33.98 | $33.67 | $33.94 | $33.23 | 53,036 |
2022-02-24 | $33.19 | $33.99 | $33.18 | $33.88 | $33.17 | 629,224 |
2022-02-23 | $34.43 | $34.46 | $34.16 | $34.16 | $33.45 | 525,669 |
2022-02-22 | $34.13 | $34.36 | $34.01 | $34.20 | $33.49 | 89,104 |
2022-02-18 | $34.54 | $34.57 | $34.33 | $34.50 | $33.78 | 100,566 |
2022-02-17 | $34.54 | $34.66 | $34.40 | $34.48 | $33.76 | 94,850 |
2022-02-16 | $34.48 | $34.81 | $34.25 | $34.68 | $33.96 | 111,252 |
2022-02-15 | $34.17 | $34.52 | $34.17 | $34.40 | $33.68 | 83,363 |
2022-02-14 | $33.95 | $34.15 | $33.95 | $34.06 | $33.35 | 103,624 |
2022-02-11 | $34.12 | $34.39 | $34.00 | $34.06 | $33.35 | 35,370 |
2022-02-10 | $34.31 | $34.46 | $34.02 | $34.19 | $33.48 | 33,031 |
2022-02-09 | $34.51 | $34.60 | $34.18 | $34.54 | $33.82 | 83,772 |
2022-02-08 | $34.03 | $34.19 | $33.90 | $34.02 | $33.31 | 63,060 |
2022-02-07 | $33.89 | $34.13 | $33.64 | $34.04 | $33.33 | 69,378 |
2022-02-04 | $33.88 | $34.00 | $33.56 | $33.78 | $33.07 | 104,569 |
2022-02-03 | $33.89 | $34.18 | $33.66 | $33.81 | $33.10 | 79,990 |
2022-02-02 | $34.22 | $34.35 | $33.80 | $33.95 | $33.24 | 186,378 |
2022-02-01 | $34.21 | $34.59 | $33.91 | $34.03 | $33.32 | 91,307 |
2022-01-31 | $33.73 | $33.98 | $33.69 | $33.98 | $33.27 | 70,450 |
2022-01-28 | $33.52 | $33.73 | $33.30 | $33.73 | $33.03 | 49,562 |
2022-01-27 | $33.40 | $33.75 | $33.11 | $33.41 | $32.71 | 151,546 |
2022-01-26 | $33.74 | $34.03 | $33.20 | $33.30 | $32.60 | 64,442 |
2022-01-25 | $33.90 | $33.91 | $33.45 | $33.69 | $32.99 | 151,209 |
2022-01-24 | $33.83 | $33.90 | $33.24 | $33.72 | $33.02 | 143,570 |
2022-01-21 | $34.23 | $34.46 | $34.09 | $34.11 | $33.40 | 55,509 |
2022-01-20 | $34.48 | $34.60 | $34.33 | $34.50 | $33.78 | 21,477 |
2022-01-19 | $34.55 | $34.60 | $34.22 | $34.28 | $33.56 | 79,498 |
2022-01-18 | $34.35 | $34.56 | $34.15 | $34.19 | $33.48 | 83,989 |
2022-01-14 | $35.04 | $35.24 | $34.59 | $35.01 | $34.28 | 76,010 |
2022-01-13 | $35.10 | $35.28 | $35.04 | $35.05 | $34.32 | 85,508 |
2022-01-12 | $34.74 | $35.51 | $34.74 | $35.20 | $34.47 | 141,960 |
2022-01-11 | $34.41 | $35.00 | $34.41 | $34.83 | $34.10 | 76,313 |
2022-01-10 | $34.57 | $34.67 | $34.30 | $34.52 | $33.80 | 53,683 |
2022-01-07 | $34.32 | $34.70 | $34.32 | $34.52 | $33.80 | 38,116 |
2022-01-06 | $34.30 | $34.45 | $34.16 | $34.22 | $33.51 | 71,490 |
2022-01-05 | $34.83 | $34.83 | $34.06 | $34.11 | $33.40 | 125,267 |
2022-01-04 | $34.90 | $35.19 | $34.80 | $35.06 | $34.33 | 276,251 |
2022-01-03 | $34.51 | $34.66 | $34.41 | $34.57 | $33.85 | 66,380 |
2021-12-31 | $34.55 | $34.65 | $34.45 | $34.51 | $33.79 | 39,393 |
2021-12-30 | $34.51 | $34.65 | $34.48 | $34.55 | $33.83 | 27,818 |
2021-12-29 | $34.30 | $34.50 | $34.27 | $34.41 | $33.69 | 30,902 |
2021-12-28 | $34.59 | $34.72 | $34.27 | $34.33 | $33.61 | 28,608 |
2021-12-27 | $34.23 | $34.71 | $34.23 | $34.59 | $33.87 | 61,356 |
2021-12-23 | $34.27 | $34.48 | $34.03 | $34.25 | $33.53 | 42,891 |
2021-12-22 | $34.14 | $34.44 | $34.14 | $34.44 | $33.72 | 46,586 |
2021-12-21 | $34.11 | $34.46 | $34.11 | $34.31 | $33.59 | 37,231 |
2021-12-20 | $33.83 | $34.21 | $33.83 | $33.95 | $33.24 | 92,784 |
2021-12-17 | $33.97 | $34.29 | $33.80 | $33.86 | $33.15 | 72,679 |
2021-12-16 | $33.75 | $34.25 | $33.75 | $33.90 | $33.19 | 21,901 |
2021-12-15 | $34.03 | $34.38 | $33.75 | $33.86 | $33.15 | 53,326 |
2021-12-14 | $34.12 | $34.12 | $33.84 | $33.93 | $33.22 | 34,520 |
2021-12-13 | $34.30 | $34.46 | $33.91 | $34.00 | $33.29 | 62,251 |
2021-12-10 | $34.41 | $34.53 | $34.20 | $34.41 | $33.48 | 83,895 |
2021-12-09 | $34.35 | $34.58 | $34.26 | $34.27 | $33.34 | 23,213 |
2021-12-08 | $34.49 | $34.57 | $34.29 | $34.40 | $33.47 | 42,555 |
2021-12-07 | $34.29 | $34.69 | $34.18 | $34.53 | $33.60 | 90,251 |
2021-12-06 | $34.16 | $34.16 | $33.83 | $33.90 | $32.98 | 70,804 |
2021-12-03 | $34.60 | $34.60 | $33.91 | $34.04 | $33.12 | 99,400 |
2021-12-02 | $34.63 | $34.86 | $34.28 | $34.60 | $33.67 | 70,991 |
2021-12-01 | $34.61 | $34.82 | $34.27 | $34.38 | $33.45 | 102,725 |
2021-11-30 | $34.25 | $34.47 | $34.08 | $34.27 | $33.34 | 47,641 |
2021-11-29 | $34.62 | $34.95 | $34.01 | $34.48 | $33.55 | 196,025 |
2021-11-26 | $34.60 | $34.91 | $34.45 | $34.45 | $33.52 | 22,520 |
2021-11-24 | $34.92 | $35.11 | $34.81 | $34.94 | $34.00 | 36,885 |
2021-11-23 | $35.14 | $35.14 | $34.71 | $34.78 | $33.84 | 234,512 |
2021-11-22 | $35.23 | $35.23 | $34.64 | $34.93 | $33.99 | 209,536 |
2021-11-19 | $35.40 | $35.67 | $35.12 | $35.23 | $34.28 | 34,867 |
2021-11-18 | $35.55 | $35.77 | $35.40 | $35.50 | $34.54 | 52,502 |
2021-11-17 | $35.75 | $35.84 | $35.41 | $35.47 | $34.51 | 202,007 |
2021-11-16 | $35.98 | $36.17 | $35.89 | $36.00 | $35.03 | 70,265 |
2021-11-15 | $36.15 | $36.27 | $36.00 | $36.08 | $35.11 | 70,108 |
2021-11-12 | $36.34 | $36.57 | $36.17 | $36.17 | $35.19 | 58,045 |
2021-11-11 | $36.37 | $36.46 | $36.26 | $36.36 | $35.38 | 42,397 |
2021-11-10 | $36.63 | $36.63 | $36.15 | $36.33 | $35.35 | 58,138 |
2021-11-09 | $36.21 | $36.50 | $36.20 | $36.22 | $35.24 | 60,238 |
2021-11-08 | $36.26 | $36.50 | $36.15 | $36.36 | $35.38 | 102,936 |
2021-11-05 | $36.20 | $36.30 | $35.99 | $36.15 | $35.17 | 27,081 |
2021-11-04 | $36.22 | $36.30 | $36.03 | $36.20 | $35.22 | 47,306 |
2021-11-03 | $36.02 | $36.20 | $35.90 | $36.05 | $35.08 | 52,166 |
2021-11-02 | $36.00 | $36.27 | $35.91 | $35.99 | $35.02 | 52,132 |
2021-11-01 | $36.15 | $36.30 | $35.87 | $35.94 | $34.97 | 74,214 |
2021-10-29 | $36.14 | $36.30 | $36.07 | $36.15 | $35.17 | 70,215 |
2021-10-28 | $35.99 | $36.15 | $35.93 | $36.09 | $35.12 | 55,046 |
2021-10-27 | $35.69 | $35.92 | $35.69 | $35.73 | $34.77 | 73,423 |
2021-10-26 | $35.68 | $35.73 | $35.50 | $35.62 | $34.66 | 25,897 |
2021-10-25 | $35.48 | $35.68 | $35.33 | $35.53 | $34.57 | 62,741 |
2021-10-22 | $35.64 | $35.75 | $35.31 | $35.55 | $34.59 | 25,015 |
2021-10-21 | $35.73 | $35.88 | $35.47 | $35.79 | $34.82 | 41,156 |
2021-10-20 | $35.67 | $35.87 | $35.50 | $35.70 | $34.74 | 79,765 |
2021-10-19 | $35.72 | $35.87 | $35.58 | $35.80 | $34.83 | 174,857 |
2021-10-18 | $35.29 | $35.83 | $35.29 | $35.66 | $34.70 | 307,469 |
2021-10-15 | $35.10 | $35.43 | $35.07 | $35.36 | $34.41 | 122,117 |
2021-10-14 | $35.00 | $35.18 | $34.82 | $34.87 | $33.93 | 86,324 |
2021-10-13 | $34.95 | $35.00 | $34.81 | $34.94 | $34.00 | 25,493 |
2021-10-12 | $34.64 | $34.88 | $34.50 | $34.71 | $33.77 | 181,584 |
2021-10-11 | $34.64 | $34.80 | $34.56 | $34.63 | $33.69 | 92,521 |
2021-10-08 | $34.52 | $34.65 | $34.29 | $34.53 | $33.60 | 46,971 |
2021-10-07 | $34.29 | $34.52 | $34.05 | $34.52 | $33.59 | 128,729 |
2021-10-06 | $34.17 | $34.36 | $33.95 | $34.23 | $33.31 | 171,186 |
2021-10-05 | $34.08 | $34.32 | $34.01 | $34.18 | $33.26 | 473,915 |
2021-10-04 | $34.02 | $34.38 | $33.93 | $34.00 | $33.08 | 124,397 |
2021-10-01 | $34.12 | $34.13 | $33.83 | $33.90 | $32.98 | 200,571 |
2021-09-30 | $33.93 | $34.15 | $33.84 | $33.91 | $32.99 | 172,082 |
2021-09-29 | $33.97 | $34.18 | $33.67 | $33.77 | $32.86 | 106,046 |
2021-09-28 | $33.95 | $34.25 | $33.81 | $33.90 | $32.98 | 99,366 |
2021-09-27 | $34.07 | $34.22 | $33.85 | $33.90 | $32.98 | 110,347 |
2021-09-24 | $34.30 | $34.56 | $34.09 | $34.20 | $33.28 | 92,385 |
2021-09-23 | $34.44 | $34.80 | $34.38 | $34.53 | $33.60 | 57,014 |
2021-09-22 | $34.34 | $34.68 | $34.34 | $34.51 | $33.58 | 111,960 |
2021-09-21 | $33.90 | $34.29 | $33.56 | $34.18 | $33.26 | 172,995 |
2021-09-20 | $33.88 | $34.16 | $33.62 | $33.74 | $32.83 | 72,871 |
2021-09-17 | $34.06 | $34.28 | $34.03 | $34.14 | $33.22 | 51,892 |
2021-09-16 | $34.11 | $34.38 | $33.95 | $34.00 | $33.08 | 83,061 |
2021-09-15 | $34.00 | $34.26 | $33.79 | $33.98 | $33.06 | 198,952 |
2021-09-14 | $34.66 | $34.69 | $33.90 | $34.00 | $33.08 | 83,865 |
2021-09-13 | $34.52 | $34.64 | $34.33 | $34.60 | $33.67 | 76,537 |
2021-09-10 | $34.41 | $34.47 | $34.30 | $34.37 | $33.44 | 50,638 |
2021-09-09 | $34.05 | $34.44 | $34.05 | $34.17 | $33.25 | 99,578 |
2021-09-08 | $34.51 | $34.51 | $33.81 | $34.06 | $33.14 | 70,425 |
2021-09-07 | $34.55 | $34.55 | $34.24 | $34.33 | $33.40 | 109,479 |
2021-09-03 | $34.58 | $34.58 | $34.36 | $34.56 | $33.63 | 26,277 |
2021-09-02 | $34.44 | $34.58 | $34.29 | $34.39 | $33.46 | 59,524 |
2021-09-01 | $34.05 | $34.43 | $34.05 | $34.35 | $33.42 | 30,540 |
2021-08-31 | $34.38 | $34.38 | $34.06 | $34.17 | $33.25 | 65,128 |
2021-08-30 | $34.27 | $34.44 | $34.20 | $34.40 | $33.47 | 24,423 |
2021-08-27 | $34.00 | $34.37 | $33.77 | $34.27 | $33.34 | 29,378 |
2021-08-26 | $34.03 | $34.20 | $34.02 | $34.13 | $33.21 | 34,825 |
2021-08-25 | $34.20 | $34.39 | $33.96 | $34.25 | $33.33 | 148,003 |
2021-08-24 | $34.00 | $34.13 | $33.75 | $34.04 | $33.12 | 27,859 |
2021-08-23 | $33.83 | $34.00 | $33.76 | $33.90 | $32.98 | 48,044 |
2021-08-20 | $33.75 | $33.91 | $33.75 | $33.84 | $32.93 | 32,960 |
2021-08-19 | $33.72 | $34.00 | $33.72 | $33.95 | $33.03 | 32,336 |
2021-08-18 | $33.74 | $33.97 | $33.74 | $33.77 | $32.86 | 32,079 |
2021-08-17 | $33.88 | $33.95 | $33.76 | $33.86 | $32.95 | 62,118 |
2021-08-16 | $33.70 | $33.97 | $33.70 | $33.93 | $33.01 | 36,548 |
2021-08-13 | $33.66 | $33.85 | $33.61 | $33.73 | $32.82 | 52,068 |
2021-08-12 | $33.67 | $33.70 | $33.56 | $33.66 | $32.75 | 58,803 |
2021-08-11 | $33.50 | $33.68 | $33.47 | $33.63 | $32.72 | 15,707 |
2021-08-10 | $33.40 | $33.56 | $33.37 | $33.50 | $32.60 | 25,203 |
2021-08-09 | $33.20 | $33.50 | $33.13 | $33.30 | $32.40 | 44,909 |
2021-08-06 | $33.31 | $33.32 | $33.10 | $33.12 | $32.23 | 22,982 |
2021-08-05 | $33.20 | $33.30 | $33.08 | $33.24 | $32.34 | 57,788 |
2021-08-04 | $32.92 | $33.18 | $32.91 | $33.14 | $32.25 | 36,066 |
2021-08-03 | $32.99 | $33.15 | $32.93 | $33.14 | $32.25 | 38,378 |
2021-08-02 | $32.99 | $33.00 | $32.76 | $32.85 | $31.96 | 51,574 |
2021-07-30 | $32.96 | $33.08 | $32.80 | $32.86 | $31.97 | 30,867 |
2021-07-29 | $32.76 | $33.10 | $32.74 | $33.04 | $32.15 | 74,952 |
2021-07-28 | $32.59 | $32.79 | $32.59 | $32.76 | $31.88 | 25,411 |
2021-07-27 | $32.56 | $32.70 | $32.24 | $32.60 | $31.72 | 61,612 |
2021-07-26 | $32.23 | $32.70 | $32.15 | $32.56 | $31.68 | 28,445 |
2021-07-23 | $32.23 | $32.35 | $32.10 | $32.22 | $31.35 | 133,477 |
2021-07-22 | $32.45 | $32.45 | $32.39 | $32.39 | $31.52 | 17,566 |
2021-07-21 | $32.32 | $32.45 | $32.18 | $32.44 | $31.56 | 130,293 |
2021-07-20 | $32.01 | $32.38 | $32.00 | $32.16 | $31.29 | 79,679 |
2021-07-19 | $32.42 | $32.42 | $32.00 | $32.14 | $31.27 | 65,370 |
2021-07-16 | $32.91 | $32.99 | $32.59 | $32.69 | $31.81 | 16,446 |
2021-07-15 | $32.77 | $32.78 | $32.66 | $32.73 | $31.85 | 23,411 |
2021-07-14 | $32.62 | $32.67 | $32.42 | $32.62 | $31.74 | 44,676 |
2021-07-13 | $32.45 | $32.57 | $32.41 | $32.50 | $31.62 | 23,479 |
2021-07-12 | $32.83 | $32.83 | $32.51 | $32.67 | $31.79 | 28,744 |
2021-07-09 | $32.79 | $33.10 | $32.78 | $32.95 | $32.06 | 33,959 |
2021-07-08 | $32.68 | $33.04 | $32.48 | $32.96 | $32.07 | 36,238 |
2021-07-07 | $32.93 | $33.24 | $32.90 | $33.17 | $32.27 | 110,544 |
2021-07-06 | $33.16 | $33.22 | $32.76 | $32.99 | $32.10 | 99,794 |
2021-07-02 | $33.36 | $33.39 | $33.22 | $33.35 | $32.45 | 21,330 |
2021-07-01 | $33.19 | $33.45 | $33.16 | $33.30 | $32.40 | 72,354 |
2021-06-30 | $33.31 | $33.31 | $33.05 | $33.19 | $32.29 | 34,858 |
2021-06-29 | $33.14 | $33.40 | $33.08 | $33.35 | $32.45 | 107,684 |
2021-06-28 | $33.17 | $33.43 | $33.04 | $33.35 | $32.45 | 200,708 |
2021-06-25 | $33.20 | $33.24 | $32.92 | $33.15 | $32.25 | 40,812 |
2021-06-24 | $32.82 | $33.07 | $32.82 | $33.00 | $32.11 | 43,206 |
2021-06-23 | $32.62 | $32.94 | $32.62 | $32.90 | $32.01 | 291,077 |
2021-06-22 | $32.62 | $32.80 | $32.56 | $32.78 | $31.89 | 44,380 |
2021-06-21 | $32.64 | $32.71 | $32.36 | $32.68 | $31.80 | 77,706 |
2021-06-18 | $32.47 | $32.65 | $32.37 | $32.43 | $31.55 | 34,047 |
2021-06-17 | $32.79 | $32.80 | $32.46 | $32.66 | $31.78 | 49,112 |
2021-06-16 | $32.73 | $32.78 | $32.61 | $32.67 | $31.79 | 66,213 |
2021-06-15 | $32.87 | $32.87 | $32.65 | $32.73 | $31.85 | 17,856 |
2021-06-14 | $32.60 | $32.77 | $32.60 | $32.74 | $31.86 | 29,567 |
2021-06-11 | $32.61 | $32.74 | $32.51 | $32.60 | $31.72 | 20,419 |
2021-06-10 | $32.51 | $32.61 | $32.00 | $32.45 | $31.57 | 53,970 |
2021-06-09 | $32.61 | $32.78 | $32.53 | $32.66 | $31.30 | 29,718 |
2021-06-08 | $32.71 | $32.84 | $32.46 | $32.70 | $31.34 | 21,528 |
2021-06-07 | $32.82 | $32.90 | $32.70 | $32.81 | $31.45 | 64,823 |
2021-06-04 | $32.78 | $32.94 | $32.68 | $32.91 | $31.54 | 38,470 |
2021-06-03 | $32.48 | $32.68 | $32.42 | $32.56 | $31.21 | 55,988 |
2021-06-02 | $32.45 | $32.66 | $32.25 | $32.55 | $31.20 | 47,268 |
2021-06-01 | $32.34 | $32.45 | $32.08 | $32.37 | $31.03 | 147,455 |
2021-05-28 | $31.92 | $32.14 | $31.76 | $32.14 | $30.81 | 68,798 |
2021-05-27 | $31.95 | $32.06 | $31.49 | $31.76 | $30.44 | 48,577 |
2021-05-26 | $32.02 | $32.23 | $31.75 | $31.92 | $30.60 | 217,136 |
2021-05-25 | $32.28 | $32.50 | $31.90 | $32.08 | $30.75 | 27,650 |
2021-05-24 | $32.04 | $32.07 | $31.87 | $32.03 | $30.70 | 37,204 |
2021-05-21 | $31.74 | $32.06 | $31.54 | $31.75 | $30.43 | 96,524 |
2021-05-20 | $32.06 | $32.10 | $31.80 | $31.91 | $30.59 | 72,307 |
2021-05-19 | $31.76 | $31.77 | $31.60 | $31.75 | $30.43 | 34,532 |
2021-05-18 | $31.86 | $31.89 | $31.76 | $31.76 | $30.44 | 21,815 |
2021-05-17 | $31.76 | $31.97 | $31.62 | $31.79 | $30.47 | 49,865 |
2021-05-14 | $31.48 | $31.87 | $31.47 | $31.83 | $30.51 | 38,890 |
2021-05-13 | $31.74 | $31.76 | $31.46 | $31.56 | $30.25 | 92,057 |
2021-05-12 | $31.66 | $31.84 | $31.31 | $31.53 | $30.22 | 42,548 |
2021-05-11 | $31.71 | $32.03 | $31.29 | $31.87 | $30.55 | 55,828 |
2021-05-10 | $31.45 | $31.65 | $31.45 | $31.60 | $30.29 | 55,475 |
2021-05-07 | $31.39 | $31.42 | $31.21 | $31.38 | $30.08 | 89,373 |
2021-05-06 | $31.16 | $31.50 | $31.06 | $31.39 | $30.09 | 412,493 |
2021-05-05 | $31.18 | $31.44 | $31.17 | $31.31 | $30.01 | 26,830 |
2021-05-04 | $31.07 | $31.17 | $30.72 | $31.11 | $29.82 | 56,115 |
2021-05-03 | $30.90 | $31.33 | $30.84 | $30.90 | $29.62 | 81,189 |
2021-04-30 | $30.95 | $31.15 | $30.79 | $30.83 | $29.55 | 20,708 |
2021-04-29 | $31.01 | $31.10 | $30.95 | $30.99 | $29.70 | 35,042 |
2021-04-28 | $30.98 | $31.10 | $30.83 | $31.00 | $29.71 | 27,684 |
2021-04-27 | $30.82 | $31.07 | $30.82 | $30.93 | $29.65 | 42,864 |
2021-04-26 | $30.78 | $30.94 | $30.75 | $30.82 | $29.54 | 21,276 |
2021-04-23 | $30.78 | $31.10 | $30.66 | $30.96 | $29.68 | 31,413 |
2021-04-22 | $30.88 | $30.91 | $30.64 | $30.74 | $29.46 | 15,915 |
2021-04-21 | $30.67 | $31.00 | $30.67 | $30.96 | $29.68 | 30,221 |
2021-04-20 | $30.87 | $30.97 | $30.65 | $30.81 | $29.53 | 53,319 |
2021-04-19 | $30.71 | $30.84 | $30.33 | $30.75 | $29.47 | 66,342 |
2021-04-16 | $30.75 | $31.00 | $30.70 | $30.80 | $29.52 | 30,584 |
2021-04-15 | $30.70 | $31.00 | $30.66 | $30.86 | $29.58 | 27,051 |
2021-04-14 | $30.52 | $30.76 | $30.52 | $30.68 | $29.41 | 43,176 |
2021-04-13 | $30.69 | $30.69 | $30.56 | $30.68 | $29.41 | 28,636 |
2021-04-12 | $30.52 | $30.68 | $30.51 | $30.63 | $29.36 | 24,036 |
2021-04-09 | $30.30 | $30.47 | $30.27 | $30.40 | $29.14 | 30,753 |
2021-04-08 | $30.40 | $30.67 | $30.21 | $30.39 | $29.13 | 34,657 |
2021-04-07 | $30.13 | $30.31 | $30.13 | $30.21 | $28.96 | 38,058 |
2021-04-06 | $30.15 | $30.39 | $30.15 | $30.25 | $28.99 | 78,682 |
2021-04-05 | $29.90 | $30.22 | $29.88 | $30.06 | $28.81 | 158,559 |
2021-04-01 | $29.55 | $29.89 | $29.50 | $29.73 | $28.50 | 60,081 |
2021-03-31 | $29.12 | $29.58 | $29.12 | $29.49 | $28.27 | 18,482 |
2021-03-30 | $29.52 | $29.57 | $29.07 | $29.25 | $28.04 | 15,070 |
2021-03-29 | $29.41 | $29.58 | $29.33 | $29.43 | $28.21 | 67,707 |
2021-03-26 | $29.29 | $29.64 | $29.11 | $29.50 | $28.28 | 69,485 |
2021-03-25 | $29.10 | $29.21 | $28.76 | $28.97 | $27.77 | 220,821 |
2021-03-24 | $29.53 | $29.58 | $29.17 | $29.21 | $28.00 | 40,916 |
2021-03-23 | $29.72 | $29.72 | $29.50 | $29.53 | $28.30 | 51,273 |
2021-03-22 | $29.78 | $29.80 | $29.55 | $29.69 | $28.46 | 19,988 |
2021-03-19 | $29.78 | $29.78 | $29.41 | $29.60 | $28.37 | 27,175 |
2021-03-18 | $29.45 | $29.76 | $29.40 | $29.40 | $28.18 | 103,400 |
2021-03-17 | $29.67 | $29.97 | $29.65 | $29.92 | $28.68 | 17,601 |
2021-03-16 | $29.48 | $29.71 | $29.41 | $29.58 | $28.35 | 18,677 |
2021-03-15 | $29.89 | $29.89 | $29.57 | $29.66 | $28.43 | 30,834 |
2021-03-12 | $29.79 | $29.84 | $29.57 | $29.75 | $28.52 | 30,221 |
2021-03-11 | $29.81 | $29.89 | $29.62 | $29.76 | $28.53 | 34,932 |
2021-03-10 | $29.49 | $29.67 | $29.37 | $29.66 | $28.43 | 65,390 |
2021-03-09 | $29.31 | $29.56 | $29.20 | $29.37 | $28.15 | 31,793 |
2021-03-08 | $29.19 | $29.41 | $29.09 | $29.15 | $27.94 | 49,820 |
2021-03-05 | $29.26 | $29.40 | $28.98 | $29.33 | $28.11 | 22,076 |
2021-03-04 | $29.31 | $29.31 | $28.75 | $28.84 | $27.64 | 95,418 |
2021-03-03 | $29.29 | $29.39 | $29.02 | $29.11 | $27.90 | 109,051 |
2021-03-02 | $29.32 | $29.47 | $29.18 | $29.27 | $28.06 | 46,010 |
2021-03-01 | $28.86 | $29.63 | $28.75 | $29.42 | $28.20 | 47,894 |
2021-02-26 | $28.94 | $29.16 | $28.85 | $28.86 | $27.66 | 21,879 |
2021-02-25 | $29.29 | $29.30 | $28.86 | $28.88 | $27.68 | 55,714 |
2021-02-24 | $29.21 | $29.41 | $29.10 | $29.23 | $28.02 | 30,029 |
2021-02-23 | $29.11 | $29.42 | $29.06 | $29.31 | $28.09 | 24,318 |
2021-02-22 | $29.46 | $29.77 | $29.28 | $29.29 | $28.07 | 42,828 |
2021-02-19 | $29.79 | $29.93 | $29.59 | $29.60 | $28.37 | 93,128 |
2021-02-18 | $29.87 | $29.99 | $29.70 | $29.81 | $28.57 | 39,632 |
2021-02-17 | $29.68 | $29.98 | $29.55 | $29.86 | $28.62 | 60,363 |
2021-02-16 | $29.74 | $30.00 | $29.67 | $29.94 | $28.70 | 142,668 |
2021-02-12 | $29.65 | $29.70 | $29.43 | $29.53 | $28.30 | 39,905 |
2021-02-11 | $29.38 | $29.70 | $29.35 | $29.52 | $28.30 | 46,632 |
2021-02-10 | $29.07 | $29.35 | $29.00 | $29.21 | $28.00 | 92,116 |
2021-02-09 | $29.00 | $29.65 | $29.00 | $29.11 | $27.90 | 82,132 |
2021-02-08 | $29.34 | $29.44 | $29.00 | $29.11 | $27.90 | 125,664 |
2021-02-05 | $29.54 | $29.82 | $29.45 | $29.63 | $28.40 | 48,205 |
2021-02-04 | $29.24 | $29.65 | $29.24 | $29.47 | $28.25 | 18,970 |
2021-02-03 | $29.03 | $29.50 | $29.03 | $29.23 | $28.02 | 56,820 |
2021-02-02 | $29.19 | $29.25 | $28.92 | $29.06 | $27.85 | 56,181 |
2021-02-01 | $29.06 | $29.35 | $28.36 | $29.26 | $28.05 | 61,052 |
2021-01-29 | $28.98 | $29.39 | $28.85 | $28.98 | $27.78 | 29,891 |
2021-01-28 | $28.92 | $29.25 | $28.84 | $28.99 | $27.79 | 179,600 |
2021-01-27 | $29.50 | $29.55 | $28.86 | $28.97 | $27.77 | 61,384 |
2021-01-26 | $29.78 | $29.80 | $29.46 | $29.55 | $28.32 | 41,932 |
2021-01-25 | $29.47 | $29.77 | $29.39 | $29.61 | $28.38 | 27,034 |
2021-01-22 | $29.50 | $29.63 | $29.39 | $29.53 | $28.30 | 37,916 |
2021-01-21 | $29.68 | $29.86 | $29.59 | $29.61 | $28.38 | 70,237 |
2021-01-20 | $29.60 | $29.82 | $29.40 | $29.64 | $28.41 | 101,974 |
2021-01-19 | $29.90 | $29.90 | $29.55 | $29.61 | $28.38 | 72,120 |
2021-01-15 | $29.60 | $29.88 | $29.47 | $29.73 | $28.50 | 173,550 |
2021-01-14 | $29.64 | $29.94 | $29.64 | $29.80 | $28.56 | 72,819 |
2021-01-13 | $29.47 | $29.72 | $29.47 | $29.56 | $28.33 | 76,324 |
2021-01-12 | $29.42 | $29.69 | $29.28 | $29.59 | $28.36 | 47,427 |
2021-01-11 | $29.33 | $29.49 | $29.09 | $29.44 | $28.22 | 34,159 |
2021-01-08 | $29.20 | $29.37 | $29.06 | $29.31 | $28.09 | 77,812 |
2021-01-07 | $29.06 | $29.30 | $28.96 | $29.22 | $28.01 | 133,750 |
2021-01-06 | $28.79 | $29.15 | $28.79 | $29.00 | $27.80 | 37,644 |
2021-01-05 | $28.54 | $29.02 | $28.54 | $28.97 | $27.77 | 57,233 |
2021-01-04 | $28.52 | $28.69 | $28.22 | $28.47 | $27.29 | 49,851 |
2020-12-31 | $28.44 | $28.50 | $28.15 | $28.35 | $27.17 | 213,752 |
2020-12-30 | $28.70 | $28.71 | $28.49 | $28.49 | $27.31 | 27,595 |
2020-12-29 | $28.52 | $28.71 | $28.36 | $28.53 | $27.35 | 132,477 |
2020-12-28 | $28.20 | $28.51 | $28.11 | $28.26 | $27.09 | 54,526 |
2020-12-24 | $28.18 | $28.19 | $28.10 | $28.14 | $26.97 | 6,058 |
2020-12-23 | $28.10 | $28.55 | $28.01 | $28.17 | $27.00 | 83,730 |
2020-12-22 | $28.14 | $28.30 | $28.00 | $28.02 | $26.86 | 67,628 |
2020-12-21 | $28.12 | $28.28 | $27.95 | $28.06 | $26.90 | 90,949 |
2020-12-18 | $28.62 | $28.62 | $28.10 | $28.24 | $27.07 | 87,086 |
2020-12-17 | $28.56 | $28.62 | $28.43 | $28.44 | $27.26 | 35,548 |
2020-12-16 | $28.27 | $28.59 | $28.13 | $28.56 | $27.38 | 142,560 |
2020-12-15 | $27.86 | $28.13 | $27.77 | $28.09 | $26.92 | 59,634 |
2020-12-14 | $27.86 | $27.92 | $27.61 | $27.68 | $26.53 | 86,437 |
2020-12-11 | $27.72 | $27.97 | $27.70 | $27.81 | $26.48 | 36,613 |
2020-12-10 | $27.80 | $27.99 | $27.69 | $27.77 | $26.44 | 79,621 |
2020-12-09 | $28.20 | $28.20 | $27.85 | $27.87 | $26.53 | 30,598 |
2020-12-08 | $27.97 | $28.20 | $27.85 | $28.01 | $26.67 | 31,355 |
2020-12-07 | $28.13 | $28.19 | $27.88 | $27.97 | $26.63 | 65,658 |
2020-12-04 | $28.09 | $28.25 | $27.85 | $28.09 | $26.74 | 36,766 |
2020-12-03 | $27.88 | $28.30 | $27.87 | $27.93 | $26.59 | 58,208 |
2020-12-02 | $27.68 | $27.98 | $27.47 | $27.60 | $26.28 | 94,893 |
2020-12-01 | $27.36 | $27.97 | $27.36 | $27.58 | $26.26 | 419,024 |
2020-11-30 | $27.92 | $27.92 | $27.07 | $27.20 | $25.90 | 273,915 |
2020-11-27 | $28.07 | $28.20 | $28.07 | $28.15 | $26.80 | 15,242 |
2020-11-25 | $28.00 | $28.26 | $27.90 | $28.20 | $26.85 | 181,471 |
2020-11-24 | $27.71 | $28.12 | $27.70 | $27.93 | $26.59 | 99,384 |
2020-11-23 | $27.79 | $27.90 | $27.64 | $27.69 | $26.36 | 94,694 |
2020-11-20 | $27.84 | $27.90 | $27.61 | $27.63 | $26.31 | 44,272 |
2020-11-19 | $27.62 | $27.81 | $27.51 | $27.72 | $26.39 | 67,945 |
2020-11-18 | $27.39 | $27.72 | $27.39 | $27.51 | $26.19 | 32,132 |
2020-11-17 | $27.54 | $27.59 | $27.40 | $27.48 | $26.16 | 19,148 |
2020-11-16 | $27.69 | $27.69 | $27.48 | $27.52 | $26.20 | 33,508 |
2020-11-13 | $27.40 | $27.74 | $27.40 | $27.63 | $26.31 | 42,456 |
2020-11-12 | $27.60 | $27.77 | $27.39 | $27.42 | $26.11 | 47,797 |
2020-11-11 | $27.65 | $27.65 | $27.49 | $27.53 | $26.21 | 122,559 |
2020-11-10 | $27.53 | $27.70 | $27.47 | $27.53 | $26.21 | 48,500 |
2020-11-09 | $27.56 | $27.69 | $27.20 | $27.29 | $25.98 | 112,285 |
2020-11-06 | $26.89 | $27.00 | $26.74 | $26.75 | $25.47 | 230,077 |
2020-11-05 | $26.86 | $27.00 | $26.69 | $26.89 | $25.60 | 80,345 |
2020-11-04 | $26.59 | $26.95 | $26.59 | $26.67 | $25.39 | 34,732 |
2020-11-03 | $26.43 | $26.81 | $26.29 | $26.41 | $25.14 | 100,814 |
2020-11-02 | $26.54 | $26.54 | $25.81 | $26.08 | $24.83 | 839,906 |
2020-10-30 | $26.14 | $26.46 | $26.10 | $26.28 | $25.02 | 19,198 |
2020-10-29 | $26.07 | $26.48 | $26.05 | $26.24 | $24.98 | 111,263 |
2020-10-28 | $26.23 | $26.34 | $26.00 | $26.09 | $24.84 | 435,752 |
2020-10-27 | $26.44 | $26.66 | $26.28 | $26.51 | $25.24 | 140,540 |
2020-10-26 | $26.72 | $26.87 | $26.50 | $26.59 | $25.32 | 49,021 |
2020-10-23 | $26.90 | $27.16 | $26.72 | $27.06 | $25.76 | 19,614 |
2020-10-22 | $26.70 | $27.00 | $26.70 | $26.99 | $25.70 | 39,598 |
2020-10-21 | $26.75 | $27.01 | $26.74 | $26.76 | $25.48 | 43,336 |
2020-10-20 | $26.72 | $27.09 | $26.72 | $26.89 | $25.60 | 41,505 |
2020-10-19 | $26.83 | $26.93 | $26.60 | $26.60 | $25.32 | 41,625 |
2020-10-16 | $26.76 | $27.09 | $26.56 | $26.89 | $25.60 | 309,452 |
2020-10-15 | $26.46 | $26.86 | $26.27 | $26.79 | $25.51 | 44,346 |
2020-10-14 | $26.75 | $26.75 | $26.42 | $26.52 | $25.25 | 54,758 |
2020-10-13 | $26.66 | $26.77 | $26.44 | $26.74 | $25.46 | 40,605 |
2020-10-12 | $26.94 | $26.96 | $26.66 | $26.89 | $25.60 | 34,941 |
2020-10-09 | $26.84 | $26.93 | $26.52 | $26.78 | $25.50 | 18,155 |
2020-10-08 | $26.52 | $26.74 | $26.52 | $26.60 | $25.32 | 122,876 |
2020-10-07 | $26.39 | $26.63 | $26.39 | $26.60 | $25.32 | 25,237 |
2020-10-06 | $26.21 | $26.50 | $26.03 | $26.40 | $25.13 | 618,693 |
2020-10-05 | $25.82 | $26.27 | $25.80 | $26.27 | $25.01 | 38,383 |
2020-10-02 | $25.71 | $25.80 | $25.56 | $25.70 | $24.47 | 28,374 |
2020-10-01 | $25.55 | $25.87 | $25.47 | $25.81 | $24.57 | 85,619 |
2020-09-30 | $25.34 | $25.75 | $25.34 | $25.59 | $24.36 | 41,383 |
2020-09-29 | $25.73 | $25.74 | $25.40 | $25.53 | $24.31 | 46,420 |
2020-09-28 | $25.82 | $25.93 | $25.65 | $25.82 | $24.58 | 134,104 |
2020-09-25 | $25.68 | $25.90 | $25.57 | $25.90 | $24.66 | 55,833 |
2020-09-24 | $25.48 | $25.91 | $25.48 | $25.66 | $24.43 | 42,293 |
2020-09-23 | $25.74 | $25.97 | $25.61 | $25.61 | $24.38 | 43,320 |
2020-09-22 | $25.71 | $26.00 | $25.55 | $25.73 | $24.50 | 43,847 |
2020-09-21 | $25.50 | $25.69 | $25.32 | $25.58 | $24.35 | 81,116 |
2020-09-18 | $25.92 | $25.93 | $25.48 | $25.65 | $24.42 | 22,738 |
2020-09-17 | $25.50 | $26.00 | $25.50 | $25.90 | $24.66 | 67,287 |
2020-09-16 | $25.93 | $25.93 | $25.64 | $25.64 | $24.41 | 25,520 |
2020-09-15 | $25.66 | $25.93 | $25.58 | $25.86 | $24.62 | 109,251 |
2020-09-14 | $25.51 | $25.70 | $25.45 | $25.65 | $24.42 | 44,930 |
2020-09-11 | $25.30 | $25.54 | $25.03 | $25.35 | $24.13 | 50,678 |
2020-09-10 | $25.27 | $25.40 | $25.16 | $25.19 | $23.98 | 51,979 |
2020-09-09 | $25.41 | $25.47 | $25.16 | $25.22 | $24.01 | 277,028 |
2020-09-08 | $25.40 | $25.53 | $25.00 | $25.13 | $23.93 | 65,730 |
2020-09-04 | $25.47 | $25.88 | $25.32 | $25.62 | $24.39 | 48,057 |
2020-09-03 | $25.75 | $25.75 | $25.15 | $25.33 | $24.12 | 67,887 |
2020-09-02 | $25.82 | $25.99 | $25.75 | $25.94 | $24.70 | 82,810 |
2020-09-01 | $25.65 | $26.00 | $25.60 | $25.84 | $24.60 | 67,592 |
2020-08-31 | $25.32 | $25.75 | $25.32 | $25.54 | $24.32 | 81,726 |
2020-08-28 | $25.14 | $25.45 | $25.11 | $25.28 | $24.07 | 46,817 |
2020-08-27 | $25.21 | $25.25 | $25.05 | $25.18 | $23.97 | 127,436 |
2020-08-26 | $25.09 | $25.32 | $25.04 | $25.17 | $23.96 | 77,308 |
2020-08-25 | $25.03 | $25.10 | $24.98 | $25.09 | $23.89 | 59,850 |
2020-08-24 | $24.84 | $25.10 | $24.80 | $24.96 | $23.76 | 86,753 |
2020-08-21 | $24.54 | $24.68 | $24.54 | $24.67 | $23.49 | 26,833 |
2020-08-20 | $24.50 | $24.89 | $24.44 | $24.73 | $23.54 | 131,381 |
2020-08-19 | $24.68 | $24.75 | $24.45 | $24.51 | $23.34 | 104,061 |
2020-08-18 | $24.61 | $24.83 | $24.50 | $24.56 | $23.38 | 69,343 |
2020-08-17 | $24.46 | $24.70 | $24.44 | $24.65 | $23.47 | 105,661 |
2020-08-14 | $24.45 | $24.45 | $24.24 | $24.30 | $23.14 | 25,289 |
2020-08-13 | $24.52 | $24.60 | $24.24 | $24.32 | $23.15 | 39,721 |
2020-08-12 | $24.32 | $24.41 | $24.28 | $24.40 | $23.23 | 83,103 |
2020-08-11 | $24.37 | $24.42 | $24.06 | $24.13 | $22.97 | 87,578 |
2020-08-10 | $24.10 | $24.27 | $24.10 | $24.21 | $23.05 | 80,666 |
2020-08-07 | $24.22 | $24.32 | $24.01 | $24.06 | $22.91 | 37,431 |
2020-08-06 | $24.16 | $24.38 | $24.16 | $24.29 | $23.13 | 45,020 |
2020-08-05 | $24.29 | $24.37 | $24.16 | $24.18 | $23.02 | 67,903 |
2020-08-04 | $24.20 | $24.30 | $23.94 | $24.10 | $22.94 | 1,080,892 |
2020-08-03 | $23.82 | $24.25 | $23.81 | $24.22 | $23.06 | 770,685 |
2020-07-31 | $24.02 | $24.09 | $23.57 | $23.82 | $22.68 | 51,529 |
2020-07-30 | $24.25 | $24.25 | $23.86 | $24.02 | $22.87 | 37,002 |
2020-07-29 | $24.15 | $24.25 | $23.97 | $24.25 | $23.09 | 76,631 |
2020-07-28 | $23.95 | $24.25 | $23.95 | $24.05 | $22.90 | 102,521 |
2020-07-27 | $23.80 | $23.84 | $23.70 | $23.81 | $22.67 | 17,089 |
2020-07-24 | $23.40 | $23.78 | $23.27 | $23.58 | $22.45 | 56,694 |
2020-07-23 | $23.83 | $23.83 | $23.37 | $23.48 | $22.35 | 106,020 |
2020-07-22 | $23.66 | $23.89 | $23.58 | $23.71 | $22.57 | 160,390 |
2020-07-21 | $23.90 | $23.98 | $23.82 | $23.82 | $22.68 | 41,877 |
2020-07-20 | $23.90 | $23.98 | $23.87 | $23.91 | $22.76 | 37,328 |
2020-07-17 | $24.25 | $24.25 | $23.93 | $24.15 | $22.99 | 42,309 |
2020-07-16 | $24.09 | $24.22 | $23.89 | $24.16 | $23.00 | 65,563 |
2020-07-15 | $23.98 | $24.14 | $23.80 | $24.05 | $22.90 | 31,903 |
2020-07-14 | $23.98 | $24.14 | $23.80 | $24.08 | $22.93 | 76,119 |
2020-07-13 | $24.30 | $24.69 | $24.10 | $24.11 | $22.95 | 42,325 |
2020-07-10 | $24.03 | $24.54 | $23.91 | $24.18 | $23.02 | 67,346 |
2020-07-09 | $24.01 | $24.32 | $23.86 | $24.10 | $22.94 | 72,100 |
2020-07-08 | $24.26 | $24.33 | $24.04 | $24.12 | $22.96 | 56,607 |
2020-07-07 | $24.02 | $24.30 | $24.02 | $24.09 | $22.94 | 45,000 |
2020-07-06 | $24.33 | $24.34 | $24.14 | $24.14 | $22.98 | 39,632 |
2020-07-02 | $24.31 | $24.35 | $24.10 | $24.12 | $22.96 | 28,100 |
2020-07-01 | $24.16 | $24.34 | $24.08 | $24.15 | $22.99 | 52,237 |
2020-06-30 | $24.17 | $24.20 | $23.68 | $24.20 | $23.04 | 34,555 |
2020-06-29 | $24.07 | $24.23 | $23.69 | $24.14 | $22.98 | 30,032 |
2020-06-26 | $24.08 | $24.16 | $23.76 | $23.98 | $22.83 | 117,136 |
2020-06-25 | $24.32 | $24.32 | $23.83 | $24.18 | $23.02 | 57,001 |
2020-06-24 | $23.98 | $24.30 | $23.72 | $24.18 | $23.02 | 92,516 |
2020-06-23 | $24.03 | $24.36 | $23.96 | $24.04 | $22.89 | 38,605 |
2020-06-22 | $23.75 | $24.11 | $23.58 | $23.68 | $22.54 | 128,282 |
2020-06-19 | $23.95 | $24.05 | $23.54 | $23.59 | $22.46 | 58,914 |
2020-06-18 | $23.50 | $23.90 | $23.50 | $23.86 | $22.72 | 110,289 |
2020-06-17 | $23.68 | $23.89 | $23.56 | $23.72 | $22.58 | 78,557 |
2020-06-16 | $23.83 | $23.91 | $23.51 | $23.61 | $22.48 | 57,536 |
2020-06-15 | $22.90 | $23.66 | $22.90 | $23.60 | $22.47 | 60,971 |
2020-06-12 | $23.90 | $24.16 | $23.33 | $23.79 | $22.05 | 131,001 |
2020-06-11 | $24.27 | $24.41 | $23.60 | $23.60 | $21.88 | 133,731 |
2020-06-10 | $24.53 | $24.70 | $24.28 | $24.54 | $22.75 | 64,799 |
2020-06-09 | $24.69 | $24.87 | $24.58 | $24.60 | $22.80 | 57,515 |
2020-06-08 | $24.57 | $24.86 | $24.41 | $24.70 | $22.90 | 61,954 |
2020-06-05 | $24.65 | $24.68 | $24.40 | $24.45 | $22.66 | 56,706 |
2020-06-04 | $24.35 | $24.46 | $24.15 | $24.35 | $22.57 | 54,348 |
2020-06-03 | $24.16 | $24.44 | $24.10 | $24.41 | $22.63 | 82,413 |
2020-06-02 | $23.85 | $24.07 | $23.79 | $23.93 | $22.18 | 88,863 |
2020-06-01 | $23.59 | $23.90 | $23.59 | $23.78 | $22.04 | 78,556 |
2020-05-29 | $23.58 | $23.71 | $23.42 | $23.58 | $21.86 | 82,067 |
2020-05-28 | $23.80 | $23.80 | $23.60 | $23.71 | $21.98 | 42,672 |
2020-05-27 | $23.80 | $23.80 | $23.31 | $23.61 | $21.89 | 263,334 |
2020-05-26 | $23.40 | $23.77 | $23.32 | $23.43 | $21.72 | 195,889 |
2020-05-22 | $23.06 | $23.23 | $23.01 | $23.16 | $21.47 | 49,139 |
2020-05-21 | $23.14 | $23.35 | $23.09 | $23.23 | $21.53 | 65,145 |
2020-05-20 | $23.01 | $23.37 | $22.92 | $23.03 | $21.35 | 118,611 |
2020-05-19 | $22.77 | $23.39 | $22.77 | $22.79 | $21.13 | 115,523 |
2020-05-18 | $22.54 | $22.95 | $22.54 | $22.76 | $21.10 | 110,929 |
2020-05-15 | $21.97 | $22.47 | $21.97 | $22.18 | $20.56 | 70,001 |
2020-05-14 | $22.02 | $22.21 | $21.86 | $22.08 | $20.47 | 87,108 |
2020-05-13 | $22.20 | $22.78 | $21.79 | $21.96 | $20.36 | 184,245 |
2020-05-12 | $22.51 | $22.79 | $22.22 | $22.22 | $20.60 | 152,280 |
2020-05-11 | $22.71 | $23.00 | $22.40 | $22.44 | $20.80 | 586,942 |
2020-05-08 | $22.91 | $23.15 | $22.78 | $22.89 | $21.22 | 135,469 |
2020-05-07 | $22.73 | $23.00 | $22.53 | $22.78 | $21.12 | 143,544 |
2020-05-06 | $23.02 | $23.24 | $22.51 | $22.67 | $21.01 | 173,088 |
2020-05-05 | $22.91 | $23.20 | $22.61 | $22.96 | $21.28 | 143,178 |
2020-05-04 | $22.00 | $22.78 | $21.90 | $22.51 | $20.87 | 229,823 |
2020-05-01 | $22.57 | $23.12 | $21.94 | $22.04 | $20.43 | 132,086 |
2020-04-30 | $22.98 | $23.13 | $22.68 | $22.68 | $21.02 | 151,415 |
2020-04-29 | $22.99 | $23.14 | $22.89 | $23.10 | $21.41 | 113,385 |
2020-04-28 | $22.10 | $22.62 | $22.10 | $22.25 | $20.63 | 132,951 |
2020-04-27 | $21.94 | $22.31 | $21.94 | $22.18 | $20.56 | 131,407 |
2020-04-24 | $22.08 | $22.19 | $21.37 | $21.85 | $20.25 | 237,627 |
2020-04-23 | $22.12 | $22.45 | $21.79 | $21.82 | $20.23 | 198,796 |
2020-04-22 | $21.76 | $22.48 | $21.70 | $22.16 | $20.54 | 282,744 |
2020-04-21 | $22.08 | $22.25 | $21.35 | $21.44 | $19.87 | 243,165 |
2020-04-20 | $22.04 | $22.34 | $21.80 | $21.80 | $20.21 | 201,927 |
2020-04-17 | $21.94 | $22.14 | $21.79 | $22.07 | $20.46 | 258,586 |
2020-04-16 | $22.00 | $22.18 | $21.78 | $21.92 | $20.32 | 203,296 |
2020-04-15 | $22.23 | $22.40 | $21.51 | $21.94 | $20.34 | 228,594 |
2020-04-14 | $22.02 | $22.60 | $22.01 | $22.19 | $20.57 | 218,190 |
2020-04-13 | $21.36 | $21.90 | $21.36 | $21.73 | $20.14 | 106,242 |
2020-04-09 | $21.80 | $21.91 | $21.21 | $21.28 | $19.73 | 409,675 |
2020-04-08 | $21.30 | $21.84 | $21.25 | $21.78 | $20.19 | 155,074 |
2020-04-07 | $22.12 | $22.16 | $21.05 | $21.16 | $19.62 | 207,383 |
2020-04-06 | $21.25 | $22.03 | $21.13 | $21.50 | $19.93 | 184,308 |
2020-04-03 | $21.21 | $21.54 | $20.69 | $20.89 | $19.36 | 144,912 |
2020-04-02 | $21.15 | $21.36 | $20.82 | $21.06 | $19.52 | 133,406 |
2020-04-01 | $21.05 | $21.35 | $21.05 | $21.25 | $19.70 | 135,203 |
2020-03-31 | $21.22 | $21.86 | $21.08 | $21.35 | $19.79 | 109,017 |
2020-03-30 | $21.24 | $21.69 | $20.92 | $21.20 | $19.65 | 184,826 |
2020-03-27 | $21.43 | $21.90 | $20.96 | $21.57 | $20.00 | 141,381 |
2020-03-26 | $21.49 | $22.28 | $21.40 | $21.90 | $20.30 | 231,597 |
2020-03-25 | $21.14 | $22.01 | $21.03 | $21.22 | $19.67 | 228,044 |
2020-03-24 | $20.22 | $21.60 | $20.22 | $20.89 | $19.36 | 215,166 |
2020-03-23 | $20.44 | $21.40 | $19.35 | $19.66 | $18.22 | 220,007 |
2020-03-20 | $21.00 | $21.54 | $20.12 | $20.36 | $18.87 | 157,953 |
2020-03-19 | $20.59 | $21.40 | $20.23 | $20.78 | $19.26 | 263,291 |
2020-03-18 | $20.74 | $21.29 | $19.55 | $19.93 | $18.47 | 250,476 |
2020-03-17 | $20.63 | $21.91 | $20.63 | $21.46 | $19.89 | 156,970 |
2020-03-16 | $21.00 | $21.50 | $20.36 | $20.45 | $18.96 | 270,952 |
2020-03-13 | $23.55 | $23.55 | $22.00 | $22.75 | $21.09 | 94,275 |
2020-03-12 | $22.48 | $22.93 | $21.40 | $21.85 | $20.25 | 247,854 |
2020-03-11 | $24.81 | $24.82 | $24.01 | $24.12 | $22.36 | 112,471 |
2020-03-10 | $24.91 | $25.05 | $24.48 | $24.75 | $22.94 | 134,311 |
2020-03-09 | $25.25 | $25.25 | $23.61 | $23.89 | $22.15 | 154,571 |
2020-03-06 | $27.20 | $27.46 | $27.01 | $27.44 | $25.44 | 61,630 |
2020-03-05 | $27.46 | $27.97 | $27.26 | $27.41 | $25.41 | 66,996 |
2020-03-04 | $27.90 | $28.17 | $27.76 | $28.02 | $25.97 | 79,443 |
2020-03-03 | $28.02 | $28.26 | $27.65 | $27.65 | $25.63 | 110,809 |
2020-03-02 | $27.42 | $27.91 | $27.30 | $27.91 | $25.87 | 171,737 |
2020-02-28 | $27.84 | $27.92 | $27.24 | $27.47 | $25.46 | 252,397 |
2020-02-27 | $28.33 | $28.50 | $28.16 | $28.21 | $26.15 | 156,115 |
2020-02-26 | $28.39 | $28.60 | $28.33 | $28.35 | $26.28 | 195,389 |
2020-02-25 | $28.92 | $29.03 | $28.16 | $28.16 | $26.10 | 113,313 |
2020-02-24 | $29.26 | $29.26 | $28.85 | $28.88 | $26.77 | 186,814 |
2020-02-21 | $29.65 | $29.83 | $29.60 | $29.66 | $27.49 | 48,034 |
2020-02-20 | $29.73 | $29.75 | $29.55 | $29.56 | $27.40 | 121,898 |
2020-02-19 | $29.79 | $29.95 | $29.68 | $29.74 | $27.57 | 66,597 |
2020-02-18 | $29.98 | $29.98 | $29.77 | $29.79 | $27.62 | 40,739 |
2020-02-14 | $30.07 | $30.18 | $30.05 | $30.11 | $27.91 | 70,886 |
2020-02-13 | $30.03 | $30.26 | $30.03 | $30.09 | $27.89 | 71,337 |
2020-02-12 | $30.07 | $30.18 | $30.05 | $30.05 | $27.86 | 95,780 |
2020-02-11 | $30.02 | $30.13 | $30.00 | $30.04 | $27.85 | 30,031 |
2020-02-10 | $30.05 | $30.08 | $30.00 | $30.00 | $27.81 | 36,137 |
2020-02-07 | $30.33 | $30.34 | $30.21 | $30.22 | $28.01 | 43,545 |
2020-02-06 | $30.38 | $30.47 | $30.21 | $30.44 | $28.22 | 24,771 |
2020-02-05 | $30.19 | $30.36 | $30.19 | $30.20 | $28.00 | 47,185 |
2020-02-04 | $30.16 | $30.27 | $30.16 | $30.19 | $27.99 | 52,343 |
2020-02-03 | $30.37 | $30.55 | $30.11 | $30.19 | $27.99 | 165,316 |
2020-01-31 | $30.70 | $30.70 | $30.48 | $30.62 | $28.38 | 141,226 |
2020-01-30 | $30.55 | $30.78 | $30.52 | $30.74 | $28.50 | 46,815 |
2020-01-29 | $30.66 | $30.86 | $30.52 | $30.67 | $28.43 | 87,241 |
2020-01-28 | $30.76 | $30.83 | $30.60 | $30.74 | $28.50 | 58,318 |
2020-01-27 | $30.75 | $30.82 | $30.61 | $30.64 | $28.40 | 93,747 |
2020-01-24 | $31.29 | $31.35 | $31.00 | $31.17 | $28.89 | 87,446 |
2020-01-23 | $31.13 | $31.35 | $31.10 | $31.28 | $29.00 | 65,655 |
2020-01-22 | $31.14 | $31.29 | $31.05 | $31.19 | $28.91 | 74,203 |
2020-01-21 | $30.99 | $31.20 | $30.84 | $31.20 | $28.92 | 125,823 |
2020-01-17 | $31.13 | $31.24 | $31.04 | $31.23 | $28.95 | 67,769 |
2020-01-16 | $30.96 | $31.16 | $30.95 | $31.11 | $28.84 | 99,184 |
2020-01-15 | $30.88 | $31.05 | $30.88 | $30.92 | $28.66 | 61,187 |
2020-01-14 | $30.84 | $31.00 | $30.74 | $30.98 | $28.72 | 54,390 |
2020-01-13 | $30.84 | $30.84 | $30.62 | $30.75 | $28.50 | 75,306 |
2020-01-10 | $30.72 | $30.76 | $30.51 | $30.76 | $28.51 | 122,102 |
2020-01-09 | $30.63 | $30.79 | $30.55 | $30.68 | $28.44 | 91,974 |
2020-01-08 | $30.23 | $30.41 | $30.23 | $30.27 | $28.06 | 134,274 |
2020-01-07 | $30.00 | $30.31 | $30.00 | $30.22 | $28.01 | 33,114 |
2020-01-06 | $30.05 | $30.22 | $30.00 | $30.19 | $27.99 | 115,955 |
2020-01-03 | $30.35 | $30.65 | $30.35 | $30.51 | $28.28 | 61,636 |
2020-01-02 | $30.50 | $30.65 | $30.46 | $30.62 | $28.38 | 61,353 |
2019-12-31 | $30.39 | $30.45 | $30.32 | $30.35 | $28.13 | 55,487 |
2019-12-30 | $30.37 | $30.50 | $30.25 | $30.26 | $28.05 | 114,813 |
2019-12-27 | $30.22 | $30.46 | $30.22 | $30.32 | $28.11 | 50,881 |
2019-12-26 | $30.36 | $30.44 | $30.23 | $30.39 | $28.17 | 78,234 |
2019-12-24 | $30.37 | $30.41 | $30.31 | $30.40 | $28.18 | 49,774 |
2019-12-23 | $30.22 | $30.40 | $30.17 | $30.36 | $28.14 | 92,844 |
2019-12-20 | $30.07 | $30.30 | $30.07 | $30.30 | $28.09 | 117,564 |
2019-12-19 | $29.87 | $30.17 | $29.84 | $30.12 | $27.92 | 59,703 |
2019-12-18 | $29.59 | $29.96 | $29.57 | $29.91 | $27.73 | 181,079 |
2019-12-17 | $29.95 | $29.97 | $29.57 | $29.57 | $27.41 | 154,200 |
2019-12-16 | $30.08 | $30.10 | $29.76 | $29.77 | $27.60 | 316,336 |
2019-12-13 | $30.15 | $30.16 | $29.89 | $29.98 | $27.65 | 143,889 |
2019-12-12 | $30.04 | $30.25 | $29.95 | $30.15 | $27.80 | 98,044 |
2019-12-11 | $29.96 | $30.10 | $29.88 | $29.98 | $27.65 | 44,148 |
2019-12-10 | $29.93 | $30.00 | $29.82 | $29.98 | $27.65 | 64,032 |
2019-12-09 | $29.89 | $30.04 | $29.89 | $29.91 | $27.58 | 33,493 |
2019-12-06 | $29.77 | $30.05 | $29.70 | $30.05 | $27.71 | 81,587 |
2019-12-05 | $29.80 | $29.83 | $29.69 | $29.77 | $27.45 | 45,238 |
2019-12-04 | $29.48 | $29.81 | $29.48 | $29.80 | $27.48 | 191,121 |
2019-12-03 | $29.32 | $29.47 | $29.31 | $29.47 | $27.18 | 97,603 |
2019-12-02 | $29.37 | $29.48 | $29.26 | $29.42 | $27.13 | 297,643 |
2019-11-29 | $29.06 | $29.32 | $28.97 | $29.23 | $26.96 | 26,335 |
2019-11-27 | $28.93 | $29.00 | $28.90 | $29.00 | $26.74 | 68,211 |
2019-11-26 | $28.81 | $28.99 | $28.78 | $28.82 | $26.58 | 149,338 |
2019-11-25 | $28.81 | $28.99 | $28.75 | $28.85 | $26.60 | 134,052 |
2019-11-22 | $28.66 | $28.81 | $28.66 | $28.75 | $26.51 | 13,852 |
2019-11-21 | $28.72 | $28.83 | $28.63 | $28.80 | $26.56 | 82,765 |
2019-11-20 | $28.73 | $28.81 | $28.59 | $28.74 | $26.50 | 45,024 |
2019-11-19 | $28.68 | $28.83 | $28.65 | $28.71 | $26.48 | 64,785 |
2019-11-18 | $28.71 | $28.77 | $28.59 | $28.66 | $26.43 | 64,708 |
2019-11-15 | $28.69 | $28.78 | $28.63 | $28.74 | $26.50 | 140,058 |
2019-11-14 | $28.63 | $28.70 | $28.54 | $28.68 | $26.45 | 75,998 |
2019-11-13 | $28.52 | $28.65 | $28.52 | $28.61 | $26.38 | 37,464 |
2019-11-12 | $28.58 | $28.63 | $28.50 | $28.53 | $26.31 | 51,309 |
2019-11-11 | $28.66 | $28.67 | $28.51 | $28.60 | $26.37 | 49,899 |
2019-11-08 | $28.35 | $28.59 | $28.35 | $28.48 | $26.26 | 77,993 |
2019-11-07 | $28.52 | $28.66 | $28.39 | $28.54 | $26.32 | 76,837 |
2019-11-06 | $28.52 | $28.61 | $28.44 | $28.60 | $26.37 | 90,771 |
2019-11-05 | $28.51 | $28.53 | $28.30 | $28.47 | $26.25 | 75,787 |
2019-11-04 | $28.40 | $28.66 | $28.40 | $28.56 | $26.34 | 113,007 |
2019-11-01 | $28.41 | $28.64 | $28.41 | $28.62 | $26.39 | 293,913 |
2019-10-31 | $28.38 | $28.41 | $28.20 | $28.27 | $26.07 | 42,399 |
2019-10-30 | $28.26 | $28.42 | $28.18 | $28.38 | $26.17 | 58,653 |
2019-10-29 | $28.25 | $28.34 | $28.13 | $28.19 | $26.00 | 66,403 |
2019-10-28 | $28.30 | $28.49 | $28.20 | $28.26 | $26.06 | 48,288 |
2019-10-25 | $28.22 | $28.50 | $28.21 | $28.44 | $26.23 | 54,320 |
2019-10-24 | $28.22 | $28.36 | $28.19 | $28.19 | $26.00 | 26,681 |
2019-10-23 | $28.30 | $28.32 | $28.17 | $28.18 | $25.99 | 73,543 |
2019-10-22 | $28.21 | $28.29 | $28.17 | $28.26 | $26.06 | 61,805 |
2019-10-21 | $28.19 | $28.25 | $28.07 | $28.13 | $25.94 | 30,541 |
2019-10-18 | $28.23 | $28.25 | $28.08 | $28.18 | $25.99 | 31,285 |
2019-10-17 | $28.09 | $28.28 | $28.09 | $28.10 | $25.91 | 62,907 |
2019-10-16 | $27.95 | $28.21 | $27.95 | $28.05 | $25.87 | 70,049 |
2019-10-15 | $28.07 | $28.22 | $28.00 | $28.08 | $25.89 | 60,255 |
2019-10-14 | $28.11 | $28.12 | $27.91 | $28.12 | $25.93 | 51,389 |
2019-10-11 | $28.18 | $28.30 | $28.07 | $28.17 | $25.98 | 126,959 |
2019-10-10 | $28.07 | $28.18 | $27.92 | $28.08 | $25.89 | 62,894 |
2019-10-09 | $27.95 | $28.07 | $27.92 | $28.01 | $25.83 | 44,698 |
2019-10-08 | $28.09 | $28.09 | $27.89 | $27.92 | $25.75 | 81,130 |
2019-10-07 | $28.09 | $28.14 | $27.99 | $28.06 | $25.88 | 51,377 |
2019-10-04 | $27.93 | $28.15 | $27.93 | $28.11 | $25.92 | 68,644 |
2019-10-03 | $27.92 | $28.17 | $27.78 | $28.12 | $25.93 | 91,974 |
2019-10-02 | $27.96 | $28.11 | $27.83 | $27.88 | $25.71 | 81,709 |
2019-10-01 | $28.21 | $28.21 | $27.95 | $28.02 | $25.84 | 103,486 |
2019-09-30 | $28.00 | $28.14 | $28.00 | $28.14 | $25.95 | 34,694 |
2019-09-27 | $28.17 | $28.19 | $28.00 | $28.01 | $25.83 | 130,030 |
2019-09-26 | $28.24 | $28.32 | $28.02 | $28.03 | $25.85 | 49,395 |
2019-09-25 | $28.15 | $28.31 | $28.07 | $28.28 | $26.08 | 80,972 |
2019-09-24 | $28.22 | $28.36 | $28.02 | $28.09 | $25.90 | 51,377 |
2019-09-23 | $28.28 | $28.33 | $28.01 | $28.30 | $26.10 | 60,346 |
2019-09-20 | $27.77 | $28.14 | $27.68 | $27.90 | $25.73 | 55,867 |
2019-09-19 | $28.04 | $28.17 | $27.77 | $27.86 | $25.69 | 120,154 |
2019-09-18 | $28.13 | $28.25 | $27.92 | $27.97 | $25.79 | 42,219 |
2019-09-17 | $28.06 | $28.33 | $28.02 | $28.29 | $26.09 | 167,385 |
2019-09-16 | $28.20 | $28.20 | $28.01 | $28.09 | $25.90 | 86,408 |
2019-09-13 | $28.15 | $28.25 | $28.10 | $28.20 | $26.01 | 37,505 |
2019-09-12 | $28.06 | $28.17 | $28.06 | $28.07 | $25.89 | 35,357 |
2019-09-11 | $28.16 | $28.22 | $27.96 | $28.06 | $25.88 | 163,269 |
2019-09-10 | $28.36 | $28.41 | $28.17 | $28.26 | $26.06 | 83,669 |
2019-09-09 | $28.45 | $28.50 | $28.20 | $28.24 | $26.04 | 80,484 |
2019-09-06 | $28.50 | $28.60 | $28.39 | $28.45 | $26.24 | 31,187 |
2019-09-05 | $28.79 | $28.86 | $28.46 | $28.47 | $26.25 | 206,339 |
2019-09-04 | $28.79 | $28.82 | $28.55 | $28.69 | $26.46 | 520,916 |
2019-09-03 | $28.75 | $28.82 | $28.52 | $28.82 | $26.58 | 100,669 |
2019-08-30 | $28.86 | $28.86 | $28.55 | $28.84 | $26.60 | 78,602 |
2019-08-29 | $28.80 | $28.85 | $28.59 | $28.66 | $26.43 | 71,516 |
2019-08-28 | $28.79 | $28.87 | $28.65 | $28.80 | $26.56 | 57,558 |
2019-08-27 | $28.92 | $28.95 | $28.65 | $28.65 | $26.42 | 60,673 |
2019-08-26 | $28.89 | $29.09 | $28.54 | $28.63 | $26.40 | 169,203 |
2019-08-23 | $29.02 | $29.06 | $28.60 | $28.70 | $26.47 | 154,703 |
2019-08-22 | $28.99 | $29.14 | $28.82 | $28.94 | $26.69 | 131,062 |
2019-08-21 | $28.90 | $29.07 | $28.82 | $28.95 | $26.70 | 75,084 |
2019-08-20 | $28.76 | $29.01 | $28.55 | $28.99 | $26.73 | 54,791 |
2019-08-19 | $29.00 | $29.00 | $28.65 | $28.68 | $26.45 | 56,633 |
2019-08-16 | $28.93 | $29.15 | $28.85 | $29.04 | $26.78 | 94,864 |
2019-08-15 | $28.73 | $28.90 | $28.64 | $28.85 | $26.60 | 125,689 |
2019-08-14 | $28.97 | $29.03 | $28.54 | $28.70 | $26.47 | 94,201 |
2019-08-13 | $29.03 | $29.33 | $28.84 | $29.17 | $26.90 | 39,617 |
2019-08-12 | $29.00 | $29.06 | $28.80 | $28.96 | $26.71 | 98,237 |
2019-08-09 | $29.46 | $29.54 | $29.36 | $29.37 | $27.08 | 50,710 |
2019-08-08 | $29.44 | $29.54 | $29.35 | $29.46 | $27.17 | 34,319 |
2019-08-07 | $29.34 | $29.51 | $29.14 | $29.40 | $27.11 | 76,282 |
2019-08-06 | $29.27 | $29.42 | $29.10 | $29.23 | $26.96 | 449,136 |
2019-08-05 | $29.39 | $29.45 | $29.02 | $29.09 | $26.83 | 113,958 |
2019-08-02 | $29.63 | $29.85 | $29.33 | $29.43 | $27.14 | 118,131 |
2019-08-01 | $30.01 | $30.04 | $29.38 | $29.38 | $27.09 | 162,856 |
2019-07-31 | $30.00 | $30.21 | $29.62 | $29.68 | $27.37 | 311,014 |
2019-07-30 | $30.35 | $30.36 | $29.77 | $29.77 | $27.45 | 309,149 |
2019-07-29 | $30.25 | $30.49 | $30.25 | $30.49 | $28.12 | 53,007 |
2019-07-26 | $30.05 | $30.31 | $30.00 | $30.25 | $27.90 | 33,571 |
2019-07-25 | $30.01 | $30.18 | $29.95 | $30.00 | $27.67 | 33,320 |
2019-07-24 | $30.11 | $30.19 | $29.96 | $30.03 | $27.69 | 63,708 |
2019-07-23 | $30.02 | $30.12 | $29.95 | $30.12 | $27.78 | 66,447 |
2019-07-22 | $30.17 | $30.17 | $29.93 | $29.99 | $27.66 | 106,175 |
2019-07-19 | $30.20 | $30.35 | $30.11 | $30.20 | $27.85 | 139,401 |
2019-07-18 | $30.20 | $30.42 | $30.15 | $30.36 | $28.00 | 124,453 |
2019-07-17 | $30.17 | $30.40 | $30.17 | $30.26 | $27.90 | 128,422 |
2019-07-16 | $30.16 | $30.40 | $30.11 | $30.21 | $27.86 | 133,289 |
2019-07-15 | $30.30 | $30.37 | $30.17 | $30.20 | $27.85 | 90,032 |
2019-07-12 | $30.33 | $30.47 | $30.31 | $30.38 | $28.02 | 146,714 |
2019-07-11 | $30.40 | $30.44 | $30.12 | $30.37 | $28.01 | 140,177 |
2019-07-10 | $30.20 | $30.46 | $30.11 | $30.40 | $28.03 | 127,376 |
2019-07-09 | $29.97 | $30.27 | $29.87 | $30.21 | $27.86 | 176,148 |
2019-07-08 | $30.02 | $30.13 | $29.91 | $30.04 | $27.70 | 110,827 |
2019-07-05 | $29.82 | $30.05 | $29.76 | $29.99 | $27.66 | 97,087 |
2019-07-03 | $29.87 | $30.00 | $29.75 | $29.99 | $27.66 | 65,335 |
2019-07-02 | $29.77 | $29.87 | $29.76 | $29.87 | $27.55 | 71,092 |
2019-07-01 | $29.65 | $29.84 | $29.63 | $29.78 | $27.46 | 195,108 |
2019-06-28 | $29.58 | $29.67 | $29.56 | $29.62 | $27.31 | 39,324 |
2019-06-27 | $29.31 | $29.60 | $29.31 | $29.52 | $27.22 | 73,917 |
2019-06-26 | $29.51 | $29.57 | $29.30 | $29.46 | $27.17 | 64,253 |
2019-06-25 | $29.54 | $29.59 | $29.41 | $29.41 | $27.12 | 71,830 |
2019-06-24 | $29.48 | $29.62 | $29.35 | $29.62 | $27.31 | 136,628 |
2019-06-21 | $29.35 | $29.48 | $28.92 | $29.48 | $27.19 | 74,472 |
2019-06-20 | $29.18 | $29.39 | $29.10 | $29.35 | $27.07 | 139,201 |
2019-06-19 | $29.18 | $29.30 | $29.02 | $29.02 | $26.76 | 166,301 |
2019-06-18 | $29.00 | $29.32 | $29.00 | $29.24 | $26.96 | 178,667 |
2019-06-17 | $29.07 | $29.10 | $28.58 | $29.03 | $26.77 | 135,265 |
2019-06-14 | $29.80 | $29.93 | $29.71 | $29.75 | $26.71 | 112,086 |
2019-06-13 | $30.07 | $30.09 | $29.79 | $29.88 | $26.82 | 66,058 |
2019-06-12 | $29.85 | $30.20 | $29.82 | $30.13 | $27.05 | 251,622 |
2019-06-11 | $29.91 | $29.92 | $29.70 | $29.91 | $26.85 | 69,426 |
2019-06-10 | $29.50 | $29.80 | $29.50 | $29.75 | $26.71 | 201,947 |
2019-06-07 | $29.19 | $29.63 | $29.19 | $29.44 | $26.43 | 155,487 |
2019-06-06 | $29.13 | $29.28 | $28.93 | $29.17 | $26.18 | 159,418 |
2019-06-05 | $29.22 | $29.26 | $29.00 | $29.10 | $26.12 | 132,427 |
2019-06-04 | $28.75 | $29.11 | $28.75 | $29.08 | $26.10 | 157,298 |
2019-06-03 | $28.70 | $28.89 | $28.54 | $28.68 | $25.74 | 117,781 |
2019-05-31 | $28.67 | $28.83 | $28.57 | $28.71 | $25.77 | 154,491 |
2019-05-30 | $28.83 | $28.85 | $28.69 | $28.71 | $25.77 | 86,354 |
2019-05-29 | $28.66 | $28.85 | $28.63 | $28.80 | $25.85 | 75,220 |
2019-05-28 | $28.50 | $28.84 | $28.49 | $28.55 | $25.63 | 205,411 |
2019-05-24 | $28.13 | $28.37 | $28.13 | $28.32 | $25.42 | 80,418 |
2019-05-23 | $28.13 | $28.28 | $28.09 | $28.19 | $25.30 | 110,396 |
2019-05-22 | $28.42 | $28.42 | $28.23 | $28.39 | $25.48 | 114,048 |
2019-05-21 | $28.13 | $28.42 | $28.13 | $28.33 | $25.43 | 141,620 |
2019-05-20 | $27.93 | $28.05 | $27.80 | $28.01 | $25.14 | 94,103 |
2019-05-17 | $28.12 | $28.22 | $27.94 | $28.01 | $25.14 | 116,874 |
2019-05-16 | $28.17 | $28.39 | $28.17 | $28.31 | $25.41 | 440,026 |
2019-05-15 | $27.81 | $28.11 | $27.81 | $28.07 | $25.20 | 45,153 |
2019-05-14 | $27.98 | $28.08 | $27.86 | $27.89 | $25.04 | 89,293 |
2019-05-13 | $28.29 | $28.33 | $27.76 | $27.85 | $25.00 | 123,320 |
2019-05-10 | $28.63 | $28.83 | $28.60 | $28.78 | $25.83 | 140,258 |
2019-05-09 | $28.70 | $28.82 | $28.51 | $28.79 | $25.84 | 82,658 |
2019-05-08 | $28.68 | $28.91 | $28.68 | $28.90 | $25.94 | 120,104 |
2019-05-07 | $28.62 | $28.74 | $28.48 | $28.52 | $25.60 | 170,322 |
2019-05-06 | $28.42 | $28.77 | $28.42 | $28.68 | $25.74 | 123,122 |
2019-05-03 | $28.47 | $28.78 | $28.47 | $28.75 | $25.81 | 101,775 |
2019-05-02 | $28.34 | $28.63 | $28.34 | $28.54 | $25.62 | 161,445 |
2019-05-01 | $28.21 | $28.46 | $28.18 | $28.18 | $25.30 | 261,111 |
2019-04-30 | $28.17 | $28.34 | $28.05 | $28.34 | $25.44 | 67,678 |
2019-04-29 | $28.18 | $28.26 | $28.08 | $28.14 | $25.26 | 39,618 |
2019-04-26 | $28.63 | $28.63 | $28.20 | $28.28 | $25.39 | 169,662 |
2019-04-25 | $28.32 | $28.38 | $28.01 | $28.38 | $25.48 | 93,362 |
2019-04-24 | $28.60 | $28.76 | $28.34 | $28.39 | $25.48 | 123,546 |
2019-04-23 | $28.61 | $28.72 | $28.57 | $28.66 | $25.73 | 44,884 |
2019-04-22 | $28.56 | $28.72 | $28.56 | $28.65 | $25.72 | 68,941 |
2019-04-18 | $28.89 | $28.98 | $28.61 | $28.66 | $25.73 | 174,200 |
2019-04-17 | $28.92 | $28.98 | $28.81 | $28.81 | $25.86 | 39,451 |
2019-04-16 | $28.95 | $29.05 | $28.82 | $28.82 | $25.87 | 81,548 |
2019-04-15 | $28.84 | $29.02 | $28.80 | $28.91 | $25.95 | 83,206 |
2019-04-12 | $28.88 | $29.05 | $28.80 | $28.85 | $25.90 | 36,575 |
2019-04-11 | $28.76 | $28.92 | $28.72 | $28.76 | $25.82 | 18,269 |
2019-04-10 | $28.64 | $28.91 | $28.64 | $28.76 | $25.82 | 40,571 |
2019-04-09 | $28.79 | $28.81 | $28.62 | $28.63 | $25.70 | 30,983 |
2019-04-08 | $28.82 | $29.05 | $28.82 | $29.03 | $26.06 | 53,625 |
2019-04-05 | $28.82 | $28.95 | $28.78 | $28.78 | $25.83 | 152,378 |
2019-04-04 | $28.93 | $28.97 | $28.78 | $28.87 | $25.92 | 68,801 |
2019-04-03 | $28.84 | $28.94 | $28.80 | $28.93 | $25.97 | 205,345 |
2019-04-02 | $28.77 | $28.82 | $28.63 | $28.74 | $25.80 | 264,913 |
2019-04-01 | $28.60 | $28.80 | $28.54 | $28.78 | $25.83 | 167,712 |
2019-03-29 | $28.38 | $28.55 | $28.38 | $28.46 | $25.55 | 26,237 |
2019-03-28 | $28.24 | $28.41 | $28.23 | $28.37 | $25.47 | 90,438 |
2019-03-27 | $28.45 | $28.52 | $28.09 | $28.23 | $25.34 | 55,172 |
2019-03-26 | $28.57 | $28.70 | $28.37 | $28.39 | $25.48 | 103,365 |
2019-03-25 | $28.43 | $28.62 | $28.43 | $28.59 | $25.66 | 183,881 |
2019-03-22 | $28.76 | $28.85 | $28.42 | $28.45 | $25.54 | 119,283 |
2019-03-21 | $28.80 | $28.99 | $28.80 | $28.87 | $25.92 | 121,047 |
2019-03-20 | $28.71 | $29.06 | $28.71 | $28.93 | $25.97 | 72,055 |
2019-03-19 | $28.78 | $28.92 | $28.65 | $28.65 | $25.72 | 64,169 |
2019-03-18 | $28.71 | $28.90 | $28.70 | $28.82 | $25.87 | 205,607 |
2019-03-15 | $28.50 | $28.72 | $28.45 | $28.68 | $25.74 | 103,573 |
2019-03-14 | $28.50 | $28.50 | $28.36 | $28.48 | $25.57 | 94,815 |
2019-03-13 | $28.38 | $28.52 | $28.24 | $28.50 | $25.58 | 48,446 |
2019-03-12 | $28.46 | $28.46 | $28.27 | $28.35 | $25.45 | 61,292 |
2019-03-11 | $28.17 | $28.43 | $28.17 | $28.39 | $25.48 | 42,497 |
2019-03-08 | $27.98 | $28.22 | $27.95 | $28.17 | $25.29 | 120,457 |
2019-03-07 | $28.35 | $28.47 | $28.05 | $28.08 | $25.21 | 125,395 |
2019-03-06 | $28.85 | $28.85 | $28.31 | $28.36 | $25.46 | 271,228 |
2019-03-05 | $28.68 | $28.78 | $28.54 | $28.73 | $25.79 | 107,903 |
2019-03-04 | $28.58 | $28.68 | $28.41 | $28.50 | $25.58 | 110,323 |
2019-03-01 | $28.48 | $28.61 | $28.36 | $28.40 | $25.49 | 137,099 |
2019-02-28 | $28.51 | $28.58 | $28.41 | $28.48 | $25.57 | 116,760 |
2019-02-27 | $29.05 | $29.09 | $28.87 | $28.93 | $25.97 | 51,266 |
2019-02-26 | $29.09 | $29.11 | $28.94 | $29.05 | $26.08 | 58,871 |
2019-02-25 | $28.96 | $29.23 | $28.96 | $29.09 | $26.11 | 121,539 |
2019-02-22 | $28.86 | $28.91 | $28.80 | $28.91 | $25.95 | 75,208 |
2019-02-21 | $28.75 | $28.86 | $28.68 | $28.75 | $25.81 | 56,826 |
2019-02-20 | $28.87 | $28.94 | $28.59 | $28.60 | $25.67 | 93,375 |
2019-02-19 | $28.81 | $28.88 | $28.72 | $28.74 | $25.80 | 111,197 |
2019-02-15 | $28.95 | $29.00 | $28.79 | $28.85 | $25.90 | 104,568 |
2019-02-14 | $28.58 | $28.93 | $28.54 | $28.91 | $25.95 | 141,532 |
2019-02-13 | $28.84 | $28.84 | $28.57 | $28.72 | $25.78 | 70,987 |
2019-02-12 | $28.71 | $28.85 | $28.67 | $28.80 | $25.85 | 65,504 |
2019-02-11 | $28.49 | $28.58 | $28.27 | $28.35 | $25.45 | 103,515 |
2019-02-08 | $28.00 | $28.35 | $27.92 | $28.35 | $25.45 | 134,615 |
2019-02-07 | $28.20 | $28.35 | $28.01 | $28.09 | $25.22 | 74,001 |
2019-02-06 | $28.45 | $28.47 | $28.26 | $28.32 | $25.42 | 55,301 |
2019-02-05 | $28.06 | $28.58 | $28.06 | $28.57 | $25.65 | 111,249 |
2019-02-04 | $28.31 | $28.49 | $27.93 | $27.99 | $25.13 | 310,252 |
2019-02-01 | $28.28 | $28.37 | $28.26 | $28.32 | $25.42 | 55,276 |
2019-01-31 | $28.15 | $28.37 | $28.13 | $28.28 | $25.39 | 120,393 |
2019-01-30 | $28.39 | $28.52 | $28.17 | $28.35 | $25.45 | 185,367 |
2019-01-29 | $28.27 | $28.39 | $28.13 | $28.18 | $25.30 | 136,738 |
2019-01-28 | $27.98 | $28.12 | $27.76 | $28.12 | $25.24 | 94,628 |
2019-01-25 | $28.11 | $28.38 | $28.11 | $28.16 | $25.28 | 76,422 |
2019-01-24 | $27.85 | $28.12 | $27.84 | $27.97 | $25.11 | 75,845 |
2019-01-23 | $27.70 | $27.88 | $27.64 | $27.85 | $25.00 | 53,244 |
2019-01-22 | $27.74 | $27.78 | $27.50 | $27.56 | $24.74 | 105,682 |
2019-01-18 | $27.87 | $28.05 | $27.78 | $27.90 | $25.04 | 66,939 |
2019-01-17 | $27.69 | $27.85 | $27.63 | $27.84 | $24.99 | 84,596 |
2019-01-16 | $27.63 | $27.78 | $27.54 | $27.70 | $24.87 | 118,620 |
2019-01-15 | $27.40 | $27.68 | $27.40 | $27.65 | $24.82 | 44,164 |
2019-01-14 | $27.47 | $27.64 | $27.26 | $27.41 | $24.60 | 60,393 |
2019-01-11 | $27.36 | $27.63 | $27.30 | $27.56 | $24.74 | 104,925 |
2019-01-10 | $27.16 | $27.42 | $27.02 | $27.41 | $24.60 | 71,322 |
2019-01-09 | $27.11 | $27.29 | $26.99 | $27.16 | $24.38 | 51,056 |
2019-01-08 | $26.97 | $27.04 | $26.70 | $27.03 | $24.26 | 137,360 |
2019-01-07 | $26.94 | $27.07 | $26.77 | $26.97 | $24.21 | 72,170 |
2019-01-04 | $26.50 | $26.98 | $26.38 | $26.90 | $24.15 | 57,524 |
2019-01-03 | $26.45 | $26.48 | $26.09 | $26.24 | $23.55 | 109,916 |
2019-01-02 | $26.06 | $26.61 | $26.06 | $26.47 | $23.76 | 111,649 |
2018-12-31 | $26.20 | $26.27 | $26.02 | $26.15 | $23.47 | 149,063 |
2018-12-28 | $26.55 | $26.60 | $26.11 | $26.27 | $23.58 | 171,394 |
2018-12-27 | $26.31 | $26.57 | $26.11 | $26.57 | $23.85 | 252,799 |
2018-12-26 | $26.09 | $26.47 | $25.80 | $26.47 | $23.76 | 195,088 |
2018-12-24 | $26.01 | $26.35 | $25.97 | $26.15 | $23.47 | 89,467 |
2018-12-21 | $26.14 | $26.29 | $25.95 | $26.01 | $23.35 | 107,180 |
2018-12-20 | $26.16 | $26.55 | $26.09 | $26.16 | $23.48 | 301,065 |
2018-12-19 | $26.63 | $26.82 | $25.88 | $26.10 | $23.43 | 660,628 |
2018-12-18 | $26.96 | $27.00 | $26.69 | $26.93 | $24.17 | 307,573 |
2018-12-17 | $27.11 | $27.22 | $26.94 | $27.03 | $23.98 | 175,512 |
2018-12-14 | $27.36 | $27.48 | $27.16 | $27.28 | $24.20 | 148,925 |
2018-12-13 | $27.38 | $27.52 | $27.31 | $27.40 | $24.31 | 80,961 |
2018-12-12 | $27.56 | $27.67 | $27.42 | $27.44 | $24.34 | 222,084 |
2018-12-11 | $27.43 | $27.58 | $27.34 | $27.45 | $24.35 | 144,052 |
2018-12-10 | $27.65 | $27.65 | $27.27 | $27.41 | $24.32 | 173,116 |
2018-12-07 | $27.93 | $28.05 | $27.61 | $27.67 | $24.55 | 91,086 |
2018-12-06 | $27.85 | $28.05 | $27.65 | $27.93 | $24.78 | 205,047 |
2018-12-04 | $28.00 | $28.13 | $27.70 | $27.73 | $24.60 | 92,012 |
2018-12-03 | $27.90 | $27.98 | $27.75 | $27.96 | $24.81 | 137,061 |
2018-11-30 | $27.50 | $27.68 | $27.50 | $27.60 | $24.49 | 37,908 |
2018-11-29 | $27.50 | $27.75 | $27.44 | $27.65 | $24.53 | 57,568 |
2018-11-28 | $27.34 | $27.68 | $27.18 | $27.65 | $24.53 | 67,660 |
2018-11-27 | $27.38 | $27.44 | $27.24 | $27.43 | $24.34 | 86,396 |
2018-11-26 | $27.28 | $27.49 | $27.17 | $27.27 | $24.19 | 104,440 |
2018-11-23 | $27.26 | $27.27 | $27.09 | $27.15 | $24.09 | 12,544 |
2018-11-21 | $27.13 | $27.43 | $27.13 | $27.21 | $24.14 | 105,878 |
2018-11-20 | $27.03 | $27.21 | $26.99 | $27.07 | $24.02 | 164,823 |
2018-11-19 | $27.11 | $27.45 | $27.09 | $27.17 | $24.11 | 151,455 |
2018-11-16 | $27.13 | $27.37 | $27.11 | $27.20 | $24.13 | 93,466 |
2018-11-15 | $27.02 | $27.38 | $26.92 | $27.26 | $24.19 | 73,931 |
2018-11-14 | $26.92 | $27.11 | $26.83 | $27.01 | $23.96 | 119,379 |
2018-11-13 | $27.19 | $27.19 | $26.82 | $26.85 | $23.82 | 85,631 |
2018-11-12 | $27.23 | $27.36 | $27.03 | $27.10 | $24.04 | 124,302 |
2018-11-09 | $27.28 | $27.42 | $27.17 | $27.30 | $24.22 | 82,308 |
2018-11-08 | $27.59 | $27.82 | $27.38 | $27.40 | $24.31 | 51,413 |
2018-11-07 | $27.68 | $27.86 | $27.53 | $27.70 | $24.58 | 135,283 |
2018-11-06 | $27.51 | $27.77 | $27.46 | $27.50 | $24.40 | 238,679 |
2018-11-05 | $27.59 | $27.78 | $27.58 | $27.62 | $24.50 | 102,929 |
2018-11-02 | $27.80 | $27.83 | $27.49 | $27.57 | $24.46 | 86,539 |
2018-11-01 | $27.16 | $27.61 | $27.00 | $27.53 | $24.42 | 123,586 |
2018-10-31 | $27.02 | $27.12 | $26.82 | $27.07 | $24.02 | 77,699 |
2018-10-30 | $26.71 | $26.95 | $26.68 | $26.91 | $23.87 | 121,862 |
2018-10-29 | $26.93 | $27.01 | $26.38 | $26.61 | $23.61 | 169,148 |
2018-10-26 | $26.71 | $26.93 | $26.54 | $26.81 | $23.79 | 258,059 |
2018-10-25 | $26.56 | $27.12 | $26.56 | $26.80 | $23.78 | 199,824 |
2018-10-24 | $26.97 | $26.98 | $26.54 | $26.56 | $23.56 | 110,532 |
2018-10-23 | $26.71 | $27.06 | $26.62 | $26.98 | $23.94 | 95,772 |
2018-10-22 | $27.25 | $27.25 | $26.86 | $26.86 | $23.83 | 62,848 |
2018-10-19 | $27.14 | $27.18 | $26.91 | $27.02 | $23.97 | 63,320 |
2018-10-18 | $27.35 | $27.35 | $26.83 | $26.94 | $23.90 | 138,294 |
2018-10-17 | $27.47 | $27.47 | $27.20 | $27.31 | $24.23 | 104,111 |
2018-10-16 | $27.34 | $27.81 | $27.34 | $27.58 | $24.47 | 91,103 |
2018-10-15 | $27.53 | $27.67 | $27.26 | $27.30 | $24.22 | 130,824 |
2018-10-12 | $27.55 | $27.87 | $27.45 | $27.74 | $24.61 | 95,399 |
2018-10-11 | $27.48 | $27.64 | $27.26 | $27.30 | $24.22 | 154,475 |
2018-10-10 | $27.96 | $28.23 | $27.50 | $27.50 | $24.40 | 141,469 |
2018-10-09 | $28.07 | $28.19 | $27.95 | $27.96 | $24.81 | 47,368 |
2018-10-08 | $27.83 | $28.24 | $27.83 | $28.24 | $25.05 | 93,207 |
2018-10-05 | $28.22 | $28.24 | $27.90 | $27.98 | $24.82 | 93,755 |
2018-10-04 | $28.44 | $28.46 | $28.12 | $28.27 | $25.08 | 85,249 |
2018-10-03 | $28.78 | $28.86 | $28.48 | $28.57 | $25.35 | 39,107 |
2018-10-02 | $28.50 | $28.83 | $28.50 | $28.73 | $25.49 | 70,645 |
2018-10-01 | $28.56 | $28.62 | $28.43 | $28.50 | $25.29 | 90,666 |
2018-09-28 | $28.49 | $28.64 | $28.40 | $28.44 | $25.23 | 65,205 |
2018-09-27 | $28.83 | $28.99 | $28.65 | $28.67 | $25.44 | 106,118 |
2018-09-26 | $28.95 | $29.00 | $28.77 | $28.82 | $25.57 | 69,666 |
2018-09-25 | $28.92 | $28.96 | $28.64 | $28.89 | $25.63 | 66,987 |
2018-09-24 | $28.65 | $28.83 | $28.56 | $28.77 | $25.52 | 268,779 |
2018-09-21 | $28.49 | $28.80 | $28.12 | $28.70 | $25.46 | 186,916 |
2018-09-20 | $28.05 | $28.57 | $28.05 | $28.55 | $25.33 | 130,444 |
2018-09-19 | $27.93 | $28.11 | $27.85 | $28.05 | $24.89 | 79,357 |
2018-09-18 | $27.71 | $28.05 | $27.71 | $27.92 | $24.77 | 83,830 |
2018-09-17 | $27.58 | $27.85 | $27.57 | $27.62 | $24.50 | 49,574 |
2018-09-14 | $27.75 | $27.75 | $27.56 | $27.65 | $24.53 | 45,261 |
2018-09-13 | $27.71 | $27.90 | $27.67 | $27.70 | $24.58 | 236,359 |
2018-09-12 | $27.56 | $27.71 | $27.49 | $27.64 | $24.52 | 114,714 |
2018-09-11 | $27.59 | $27.64 | $27.46 | $27.61 | $24.50 | 86,275 |
2018-09-10 | $27.73 | $27.83 | $27.61 | $27.65 | $24.53 | 129,218 |
2018-09-07 | $27.78 | $27.99 | $27.71 | $27.75 | $24.62 | 103,072 |
2018-09-06 | $27.65 | $27.86 | $27.65 | $27.85 | $24.71 | 112,813 |
2018-09-05 | $27.48 | $27.68 | $27.47 | $27.61 | $24.50 | 242,853 |
2018-09-04 | $27.50 | $27.72 | $27.50 | $27.57 | $24.46 | 159,071 |
2018-08-31 | $27.62 | $27.94 | $27.55 | $27.94 | $24.79 | 132,185 |
2018-08-30 | $28.03 | $28.16 | $27.46 | $27.52 | $24.42 | 179,666 |
2018-08-29 | $28.50 | $28.50 | $28.15 | $28.35 | $25.15 | 198,779 |
2018-08-28 | $28.59 | $28.74 | $28.38 | $28.47 | $25.26 | 100,980 |
2018-08-27 | $28.60 | $28.82 | $28.60 | $28.63 | $25.40 | 111,707 |
2018-08-24 | $29.00 | $29.00 | $28.74 | $28.74 | $25.50 | 61,147 |
2018-08-23 | $28.85 | $29.08 | $28.72 | $28.82 | $25.57 | 82,908 |
2018-08-22 | $29.00 | $29.09 | $28.71 | $28.98 | $25.71 | 48,460 |
2018-08-21 | $28.74 | $29.00 | $28.74 | $28.91 | $25.65 | 24,140 |
2018-08-20 | $28.66 | $28.84 | $28.66 | $28.78 | $25.53 | 91,874 |
2018-08-17 | $28.56 | $28.85 | $28.52 | $28.75 | $25.51 | 96,622 |
2018-08-16 | $28.43 | $28.90 | $28.43 | $28.71 | $25.47 | 216,365 |
2018-08-15 | $28.24 | $28.46 | $28.12 | $28.37 | $25.17 | 231,679 |
2018-08-14 | $28.50 | $28.66 | $28.50 | $28.51 | $25.29 | 360,835 |
2018-08-13 | $28.64 | $28.84 | $28.35 | $28.40 | $25.20 | 284,512 |
2018-08-10 | $29.10 | $29.13 | $28.67 | $28.80 | $25.55 | 154,502 |
2018-08-09 | $29.40 | $29.40 | $29.14 | $29.18 | $25.89 | 89,467 |
2018-08-08 | $29.66 | $29.66 | $29.36 | $29.42 | $26.10 | 312,985 |
2018-08-07 | $29.86 | $29.86 | $29.54 | $29.54 | $26.21 | 139,492 |
2018-08-06 | $29.55 | $29.83 | $29.52 | $29.75 | $26.39 | 178,816 |
2018-08-03 | $29.75 | $29.76 | $29.56 | $29.57 | $26.23 | 317,783 |
2018-08-02 | $29.88 | $30.08 | $29.61 | $29.61 | $26.27 | 347,782 |
2018-08-01 | $29.64 | $30.14 | $29.59 | $30.02 | $26.63 | 834,057 |
2018-07-31 | $29.55 | $29.72 | $29.47 | $29.72 | $26.37 | 95,994 |
2018-07-30 | $29.64 | $29.77 | $29.55 | $29.55 | $26.22 | 123,048 |
2018-07-27 | $29.75 | $29.79 | $29.58 | $29.67 | $26.32 | 183,772 |
2018-07-26 | $29.45 | $29.65 | $29.45 | $29.50 | $26.17 | 165,170 |
2018-07-25 | $29.55 | $29.60 | $29.39 | $29.60 | $26.26 | 122,744 |
2018-07-24 | $29.25 | $29.40 | $29.25 | $29.37 | $26.06 | 94,101 |
2018-07-23 | $29.34 | $29.34 | $29.23 | $29.24 | $25.94 | 164,761 |
2018-07-20 | $29.11 | $29.35 | $29.11 | $29.28 | $25.98 | 126,164 |
2018-07-19 | $29.12 | $29.15 | $29.03 | $29.10 | $25.82 | 49,859 |
2018-07-18 | $29.07 | $29.28 | $29.06 | $29.21 | $25.92 | 93,537 |
2018-07-17 | $29.01 | $29.18 | $28.91 | $29.11 | $25.83 | 125,522 |
2018-07-16 | $29.14 | $29.18 | $29.00 | $29.02 | $25.75 | 144,525 |
2018-07-13 | $29.02 | $29.26 | $28.99 | $29.14 | $25.85 | 220,882 |
2018-07-12 | $29.10 | $29.20 | $29.01 | $29.02 | $25.75 | 103,398 |
2018-07-11 | $29.10 | $29.17 | $29.02 | $29.08 | $25.80 | 111,350 |
2018-07-10 | $29.02 | $29.29 | $29.02 | $29.15 | $25.86 | 175,849 |
2018-07-09 | $29.10 | $29.23 | $28.92 | $29.12 | $25.84 | 309,777 |
2018-07-06 | $28.93 | $29.00 | $28.87 | $28.90 | $25.64 | 339,758 |
2018-07-05 | $28.58 | $28.86 | $28.58 | $28.84 | $25.59 | 351,624 |
2018-07-03 | $28.07 | $28.43 | $28.07 | $28.32 | $25.13 | 125,631 |
2018-07-02 | $28.57 | $28.57 | $27.95 | $28.25 | $25.06 | 924,489 |
2018-06-29 | $28.95 | $29.00 | $28.60 | $28.81 | $25.56 | 125,351 |
2018-06-28 | $28.79 | $29.04 | $28.78 | $28.86 | $25.60 | 152,189 |
2018-06-27 | $29.67 | $29.67 | $28.83 | $28.86 | $25.60 | 202,515 |
2018-06-26 | $29.88 | $29.90 | $29.61 | $29.62 | $26.28 | 147,063 |
2018-06-25 | $29.97 | $30.15 | $29.58 | $29.58 | $26.24 | 143,183 |
2018-06-22 | $30.25 | $30.25 | $29.86 | $29.91 | $26.54 | 144,895 |
2018-06-21 | $29.89 | $30.19 | $29.77 | $29.77 | $26.41 | 226,948 |
2018-06-20 | $29.71 | $29.81 | $29.55 | $29.67 | $26.32 | 304,360 |
2018-06-19 | $29.67 | $29.74 | $29.41 | $29.67 | $26.32 | 285,580 |
2018-06-18 | $30.52 | $30.68 | $30.31 | $30.59 | $26.42 | 296,608 |
2018-06-15 | $30.94 | $31.00 | $30.68 | $30.74 | $26.55 | 110,308 |
2018-06-14 | $31.38 | $31.54 | $31.02 | $31.02 | $26.79 | 99,238 |
2018-06-13 | $31.65 | $31.74 | $31.38 | $31.51 | $27.22 | 133,530 |
2018-06-12 | $31.80 | $31.81 | $31.66 | $31.66 | $27.35 | 106,337 |
2018-06-11 | $31.78 | $31.99 | $31.71 | $31.80 | $27.47 | 112,427 |
2018-06-08 | $31.56 | $31.89 | $31.56 | $31.78 | $27.45 | 161,562 |
2018-06-07 | $31.53 | $31.72 | $31.37 | $31.60 | $27.29 | 152,260 |
2018-06-06 | $31.39 | $31.63 | $31.21 | $31.54 | $27.24 | 173,854 |
2018-06-05 | $31.12 | $31.40 | $31.12 | $31.24 | $26.98 | 353,394 |
2018-06-04 | $30.68 | $31.27 | $30.68 | $30.98 | $26.76 | 366,585 |
2018-06-01 | $30.31 | $30.60 | $30.31 | $30.47 | $26.32 | 250,777 |
2018-05-31 | $30.27 | $30.39 | $30.20 | $30.23 | $26.11 | 147,342 |
2018-05-30 | $30.13 | $30.37 | $30.13 | $30.26 | $26.14 | 192,462 |
2018-05-29 | $30.29 | $30.37 | $30.21 | $30.24 | $26.12 | 335,090 |
2018-05-25 | $30.44 | $30.57 | $30.43 | $30.55 | $26.39 | 173,192 |
2018-05-24 | $30.76 | $30.84 | $30.57 | $30.59 | $26.42 | 175,807 |
2018-05-23 | $31.00 | $31.00 | $30.78 | $30.92 | $26.71 | 298,989 |
2018-05-22 | $31.31 | $31.35 | $31.01 | $31.04 | $26.81 | 415,925 |
2018-05-21 | $31.43 | $31.50 | $31.38 | $31.48 | $27.19 | 148,682 |
2018-05-18 | $31.50 | $31.63 | $31.49 | $31.57 | $27.27 | 330,158 |
2018-05-17 | $31.53 | $31.57 | $31.44 | $31.49 | $27.20 | 395,490 |
2018-05-16 | $31.79 | $31.96 | $31.75 | $31.77 | $27.44 | 288,094 |
2018-05-15 | $31.72 | $31.98 | $31.72 | $31.86 | $27.52 | 527,365 |
2018-05-14 | $31.93 | $32.01 | $31.84 | $31.91 | $27.56 | 370,974 |
2018-05-11 | $32.33 | $32.49 | $31.99 | $31.99 | $27.63 | 141,075 |
2018-05-10 | $32.15 | $32.29 | $32.15 | $32.25 | $27.86 | 110,161 |
2018-05-09 | $32.17 | $32.19 | $32.01 | $32.10 | $27.73 | 245,060 |
2018-05-08 | $32.50 | $32.50 | $31.89 | $32.18 | $27.80 | 428,867 |
2018-05-07 | $32.66 | $32.87 | $32.47 | $32.50 | $28.07 | 391,793 |
2018-05-04 | $32.59 | $33.03 | $32.59 | $32.75 | $28.29 | 227,029 |
2018-05-03 | $32.86 | $32.97 | $32.51 | $32.52 | $28.09 | 271,969 |
2018-05-02 | $33.29 | $33.47 | $32.83 | $32.87 | $28.39 | 397,345 |
2018-05-01 | $33.15 | $33.45 | $33.15 | $33.44 | $28.88 | 1,001,342 |
2018-04-30 | $33.30 | $33.54 | $33.25 | $33.33 | $28.79 | 400,003 |
2018-04-27 | $33.30 | $33.53 | $33.22 | $33.40 | $28.85 | 49,859 |
2018-04-26 | $33.55 | $33.55 | $33.20 | $33.31 | $28.77 | 203,933 |
2018-04-25 | $33.82 | $33.82 | $33.34 | $33.39 | $28.84 | 776,672 |
2018-04-24 | $34.04 | $34.10 | $33.61 | $33.67 | $29.08 | 111,967 |
2018-04-23 | $34.18 | $34.18 | $33.82 | $33.89 | $29.27 | 100,487 |
2018-04-20 | $34.26 | $34.39 | $34.06 | $34.13 | $29.48 | 119,672 |
2018-04-19 | $34.58 | $34.58 | $34.19 | $34.27 | $29.60 | 113,599 |
2018-04-18 | $34.78 | $34.91 | $34.69 | $34.73 | $30.00 | 190,779 |
2018-04-17 | $34.67 | $34.89 | $34.62 | $34.78 | $30.04 | 84,085 |
2018-04-16 | $34.90 | $34.95 | $34.63 | $34.69 | $29.96 | 175,317 |
2018-04-13 | $35.15 | $35.21 | $34.80 | $34.85 | $30.10 | 128,807 |
2018-04-12 | $35.09 | $35.18 | $35.01 | $35.07 | $30.29 | 67,686 |
2018-04-11 | $35.19 | $35.27 | $35.07 | $35.12 | $30.34 | 192,321 |
2018-04-10 | $35.34 | $35.36 | $35.15 | $35.33 | $30.52 | 137,631 |
2018-04-09 | $35.02 | $35.38 | $35.02 | $35.14 | $30.35 | 120,833 |
2018-04-06 | $35.26 | $35.32 | $34.82 | $34.94 | $30.18 | 72,798 |
2018-04-05 | $35.19 | $35.32 | $35.10 | $35.22 | $30.42 | 79,008 |
2018-04-04 | $35.00 | $35.30 | $34.97 | $35.28 | $30.47 | 297,365 |
2018-04-03 | $34.90 | $35.30 | $34.67 | $35.27 | $30.46 | 715,581 |
2018-04-02 | $35.12 | $35.20 | $34.52 | $34.90 | $30.15 | 124,871 |
2018-03-29 | $34.99 | $35.35 | $34.99 | $35.11 | $30.33 | 436,596 |
2018-03-28 | $34.77 | $34.94 | $34.49 | $34.74 | $30.01 | 74,174 |
2018-03-27 | $34.75 | $34.92 | $34.45 | $34.56 | $29.85 | 122,556 |
2018-03-26 | $34.50 | $35.03 | $34.26 | $34.87 | $30.12 | 146,955 |
2018-03-23 | $34.58 | $34.58 | $34.06 | $34.06 | $29.42 | 209,702 |
2018-03-22 | $34.78 | $34.86 | $34.27 | $34.27 | $29.60 | 133,498 |
2018-03-21 | $34.73 | $35.10 | $34.73 | $34.99 | $30.22 | 130,847 |
2018-03-20 | $34.71 | $34.81 | $34.43 | $34.75 | $30.02 | 153,151 |
2018-03-19 | $35.14 | $35.14 | $34.42 | $34.64 | $29.92 | 236,798 |
2018-03-16 | $35.05 | $35.21 | $34.92 | $35.11 | $30.33 | 186,775 |
2018-03-15 | $35.29 | $35.29 | $34.92 | $35.03 | $30.26 | 225,379 |
2018-03-14 | $35.21 | $35.27 | $35.04 | $35.14 | $30.35 | 100,766 |
2018-03-13 | $35.31 | $35.39 | $35.02 | $35.08 | $30.30 | 108,212 |
2018-03-12 | $35.28 | $35.29 | $35.02 | $35.15 | $30.36 | 205,382 |
2018-03-09 | $35.05 | $35.55 | $34.98 | $35.52 | $30.68 | 151,495 |
2018-03-08 | $34.82 | $35.08 | $34.82 | $34.98 | $30.21 | 149,393 |
2018-03-07 | $34.68 | $34.95 | $34.62 | $34.90 | $30.15 | 112,284 |
2018-03-06 | $34.88 | $34.93 | $34.56 | $34.74 | $30.01 | 258,307 |
2018-03-05 | $34.57 | $34.78 | $34.42 | $34.65 | $29.93 | 242,494 |
2018-03-02 | $34.39 | $34.63 | $34.12 | $34.46 | $29.77 | 134,742 |
2018-03-01 | $34.65 | $34.77 | $34.06 | $34.38 | $29.70 | 467,560 |
2018-02-28 | $34.90 | $34.95 | $34.25 | $34.46 | $29.77 | 207,348 |
2018-02-27 | $35.18 | $35.25 | $34.57 | $34.61 | $29.89 | 190,224 |
2018-02-26 | $35.23 | $35.30 | $35.11 | $35.20 | $30.40 | 217,508 |
2018-02-23 | $35.22 | $35.22 | $35.06 | $35.22 | $30.42 | 135,389 |
2018-02-22 | $35.03 | $35.09 | $34.92 | $35.06 | $30.28 | 361,747 |
2018-02-21 | $34.80 | $35.10 | $34.79 | $34.86 | $30.11 | 250,160 |
2018-02-20 | $34.55 | $34.86 | $34.40 | $34.79 | $30.05 | 220,487 |
2018-02-16 | $34.49 | $34.92 | $34.45 | $34.75 | $30.02 | 92,599 |
2018-02-15 | $34.33 | $34.68 | $34.26 | $34.68 | $29.96 | 158,010 |
2018-02-14 | $33.56 | $34.15 | $33.54 | $34.06 | $29.42 | 298,456 |
2018-02-13 | $33.57 | $33.78 | $33.46 | $33.60 | $29.02 | 172,674 |
2018-02-12 | $33.30 | $33.64 | $33.23 | $33.47 | $28.91 | 115,405 |
2018-02-09 | $33.05 | $33.37 | $32.66 | $33.23 | $28.70 | 317,208 |
2018-02-08 | $33.59 | $33.88 | $33.11 | $33.11 | $28.60 | 299,339 |
2018-02-07 | $33.72 | $34.07 | $33.54 | $33.60 | $29.02 | 188,591 |
2018-02-06 | $32.45 | $33.84 | $32.35 | $33.48 | $28.92 | 570,096 |
2018-02-05 | $34.12 | $34.17 | $32.51 | $32.55 | $28.12 | 911,149 |
2018-02-02 | $35.17 | $35.17 | $34.44 | $34.52 | $29.82 | 142,323 |
2018-02-01 | $35.33 | $35.47 | $35.22 | $35.39 | $30.57 | 147,621 |
2018-01-31 | $35.31 | $35.36 | $35.18 | $35.32 | $30.51 | 119,087 |
2018-01-30 | $35.26 | $35.47 | $35.00 | $35.11 | $30.33 | 222,286 |
2018-01-29 | $35.80 | $35.80 | $35.50 | $35.55 | $30.71 | 249,702 |
2018-01-26 | $36.09 | $36.15 | $35.93 | $36.06 | $31.15 | 175,628 |
2018-01-25 | $36.08 | $36.11 | $35.79 | $35.81 | $30.93 | 165,587 |
2018-01-24 | $35.97 | $36.06 | $35.93 | $36.00 | $31.10 | 553,348 |
2018-01-23 | $36.14 | $36.14 | $35.93 | $35.97 | $31.07 | 242,240 |
2018-01-22 | $36.05 | $36.18 | $35.93 | $36.15 | $31.22 | 269,838 |
2018-01-19 | $36.05 | $36.19 | $35.81 | $35.92 | $31.03 | 175,405 |
2018-01-18 | $35.63 | $36.17 | $35.63 | $35.94 | $31.04 | 1,183,196 |
2018-01-17 | $35.80 | $35.82 | $35.63 | $35.77 | $30.90 | 179,217 |
2018-01-16 | $35.74 | $35.93 | $35.58 | $35.66 | $30.80 | 330,176 |
2018-01-12 | $35.33 | $35.53 | $35.26 | $35.43 | $30.60 | 260,406 |
2018-01-11 | $35.03 | $35.21 | $34.96 | $35.17 | $30.38 | 272,238 |
2018-01-10 | $34.79 | $34.80 | $34.70 | $34.80 | $30.06 | 247,752 |
2018-01-09 | $34.50 | $34.67 | $34.45 | $34.67 | $29.95 | 422,971 |
2018-01-08 | $34.56 | $34.81 | $34.35 | $34.52 | $29.82 | 393,971 |
2018-01-05 | $34.64 | $34.68 | $34.46 | $34.49 | $29.79 | 212,965 |
2018-01-04 | $34.46 | $34.84 | $34.45 | $34.56 | $29.85 | 330,530 |
2018-01-03 | $33.80 | $34.39 | $33.80 | $34.20 | $29.54 | 443,306 |
2018-01-02 | $33.55 | $34.10 | $33.53 | $33.74 | $29.14 | 558,187 |
2017-12-29 | $33.12 | $33.40 | $33.04 | $33.12 | $28.61 | 230,587 |
2017-12-28 | $33.04 | $33.11 | $32.93 | $33.10 | $28.59 | 97,988 |
2017-12-27 | $33.15 | $33.15 | $32.73 | $32.96 | $28.45 | 143,753 |
2017-12-26 | $33.09 | $33.16 | $33.02 | $33.05 | $28.52 | 75,254 |
2017-12-22 | $32.87 | $33.07 | $32.87 | $33.07 | $28.54 | 78,676 |
2017-12-21 | $33.05 | $33.21 | $32.93 | $32.94 | $28.43 | 136,706 |
2017-12-20 | $33.02 | $33.02 | $32.79 | $32.98 | $28.46 | 158,681 |
2017-12-19 | $33.03 | $33.03 | $32.69 | $32.88 | $28.38 | 115,207 |
2017-12-18 | $33.37 | $33.43 | $32.87 | $33.10 | $28.25 | 240,066 |
2017-12-15 | $33.55 | $33.55 | $32.91 | $33.25 | $28.37 | 344,174 |
2017-12-14 | $33.50 | $33.55 | $33.35 | $33.47 | $28.56 | 124,222 |
2017-12-13 | $33.59 | $33.59 | $33.40 | $33.48 | $28.57 | 173,664 |
2017-12-12 | $33.32 | $33.54 | $33.29 | $33.47 | $28.56 | 264,422 |
2017-12-11 | $33.35 | $33.35 | $33.12 | $33.29 | $28.41 | 440,193 |
2017-12-08 | $33.35 | $33.48 | $33.23 | $33.48 | $28.57 | 111,045 |
2017-12-07 | $33.07 | $33.15 | $33.01 | $33.15 | $28.29 | 133,890 |
2017-12-06 | $33.00 | $33.23 | $33.00 | $33.04 | $28.19 | 86,942 |
2017-12-05 | $33.13 | $33.22 | $32.81 | $33.21 | $28.34 | 223,568 |
2017-12-04 | $33.34 | $33.40 | $33.08 | $33.11 | $28.25 | 92,009 |
2017-12-01 | $33.03 | $33.20 | $32.81 | $32.90 | $28.08 | 145,322 |
2017-11-30 | $33.11 | $33.11 | $32.72 | $32.77 | $27.96 | 219,302 |
2017-11-29 | $33.16 | $33.16 | $32.76 | $32.84 | $28.02 | 65,016 |
2017-11-28 | $32.90 | $33.05 | $32.80 | $32.89 | $28.07 | 109,594 |
2017-11-27 | $32.93 | $33.07 | $32.86 | $32.87 | $28.05 | 111,704 |
2017-11-24 | $32.82 | $32.95 | $32.79 | $32.79 | $27.98 | 48,052 |
2017-11-22 | $32.35 | $32.93 | $32.26 | $32.83 | $28.02 | 281,890 |
2017-11-21 | $31.99 | $32.14 | $31.97 | $32.08 | $27.38 | 92,941 |
2017-11-20 | $31.93 | $32.01 | $31.73 | $32.00 | $27.31 | 58,280 |
2017-11-17 | $31.75 | $31.86 | $31.73 | $31.73 | $27.08 | 57,121 |
2017-11-16 | $31.54 | $31.91 | $31.54 | $31.76 | $27.10 | 136,584 |
2017-11-15 | $31.07 | $31.36 | $30.91 | $31.32 | $26.73 | 89,862 |
2017-11-14 | $31.45 | $31.50 | $31.03 | $31.12 | $26.56 | 109,582 |
2017-11-13 | $31.25 | $31.40 | $31.20 | $31.33 | $26.74 | 53,986 |
2017-11-10 | $31.16 | $31.52 | $31.16 | $31.17 | $26.60 | 50,525 |
2017-11-09 | $31.41 | $31.67 | $31.18 | $31.23 | $26.65 | 155,380 |
2017-11-08 | $31.29 | $31.50 | $31.29 | $31.39 | $26.79 | 55,056 |
2017-11-07 | $31.54 | $31.54 | $31.18 | $31.33 | $26.74 | 181,307 |
2017-11-06 | $31.65 | $31.76 | $31.50 | $31.74 | $27.09 | 197,738 |
2017-11-03 | $31.90 | $32.12 | $31.71 | $31.87 | $27.20 | 95,146 |
2017-11-02 | $31.93 | $31.98 | $31.81 | $31.96 | $27.27 | 67,588 |
2017-11-01 | $31.93 | $32.10 | $31.75 | $31.97 | $27.28 | 310,712 |
2017-10-31 | $31.77 | $31.80 | $31.65 | $31.68 | $27.03 | 93,633 |
2017-10-30 | $31.85 | $31.87 | $31.66 | $31.79 | $27.13 | 120,138 |
2017-10-27 | $31.96 | $32.08 | $31.91 | $32.01 | $27.32 | 69,381 |
2017-10-26 | $31.97 | $32.08 | $31.95 | $31.96 | $27.27 | 87,619 |
2017-10-25 | $32.10 | $32.15 | $31.77 | $31.92 | $27.24 | 190,944 |
2017-10-24 | $31.99 | $32.05 | $31.95 | $32.01 | $27.32 | 53,833 |
2017-10-23 | $31.64 | $31.95 | $31.64 | $31.82 | $27.15 | 52,979 |
2017-10-20 | $31.84 | $31.84 | $31.66 | $31.75 | $27.09 | 39,290 |
2017-10-19 | $31.58 | $31.83 | $31.50 | $31.77 | $27.11 | 49,567 |
2017-10-18 | $31.83 | $31.83 | $31.61 | $31.63 | $26.99 | 87,133 |
2017-10-17 | $31.78 | $31.95 | $31.66 | $31.79 | $27.13 | 122,783 |
2017-10-16 | $31.90 | $31.97 | $31.78 | $31.90 | $27.22 | 82,947 |
2017-10-13 | $31.91 | $31.98 | $31.81 | $31.88 | $27.20 | 155,310 |
2017-10-12 | $31.62 | $31.83 | $31.59 | $31.75 | $27.09 | 58,283 |
2017-10-11 | $31.65 | $31.82 | $31.57 | $31.73 | $27.08 | 172,259 |
2017-10-10 | $31.65 | $31.75 | $31.58 | $31.69 | $27.04 | 102,324 |
2017-10-09 | $31.82 | $31.86 | $31.58 | $31.72 | $27.07 | 113,835 |
2017-10-06 | $31.83 | $31.93 | $31.80 | $31.89 | $27.21 | 37,609 |
2017-10-05 | $31.68 | $31.90 | $31.65 | $31.80 | $27.14 | 63,581 |
2017-10-04 | $31.69 | $31.92 | $31.53 | $31.66 | $27.02 | 173,440 |
2017-10-03 | $31.70 | $31.85 | $31.59 | $31.63 | $26.99 | 160,677 |
2017-10-02 | $31.48 | $31.97 | $31.38 | $31.73 | $27.08 | 117,894 |
2017-09-29 | $31.17 | $31.41 | $31.12 | $31.33 | $26.74 | 140,827 |
2017-09-28 | $31.07 | $31.21 | $30.96 | $31.19 | $26.62 | 171,088 |
2017-09-27 | $31.10 | $31.50 | $30.89 | $31.08 | $26.52 | 171,653 |
2017-09-26 | $30.92 | $31.12 | $30.92 | $30.98 | $26.44 | 64,853 |
2017-09-25 | $31.17 | $31.19 | $30.85 | $30.88 | $26.35 | 232,052 |
2017-09-22 | $31.22 | $31.39 | $31.20 | $31.36 | $26.76 | 196,615 |
2017-09-21 | $31.30 | $31.38 | $31.07 | $31.20 | $26.62 | 74,850 |
2017-09-20 | $31.16 | $31.29 | $31.13 | $31.14 | $26.57 | 126,585 |
2017-09-19 | $31.29 | $31.36 | $31.12 | $31.32 | $26.73 | 113,486 |
2017-09-18 | $31.34 | $31.44 | $31.20 | $31.30 | $26.71 | 122,054 |
2017-09-15 | $31.31 | $31.45 | $31.22 | $31.35 | $26.75 | 80,108 |
2017-09-14 | $31.29 | $31.40 | $31.00 | $31.39 | $26.79 | 64,649 |
2017-09-13 | $31.19 | $31.23 | $31.01 | $31.21 | $26.63 | 53,509 |
2017-09-12 | $31.50 | $31.50 | $31.10 | $31.18 | $26.61 | 97,116 |
2017-09-11 | $31.17 | $31.37 | $31.16 | $31.27 | $26.68 | 44,580 |
2017-09-08 | $30.91 | $31.37 | $30.76 | $31.00 | $26.45 | 198,854 |
2017-09-07 | $30.84 | $31.01 | $30.84 | $30.91 | $26.38 | 188,641 |
2017-09-06 | $30.74 | $30.90 | $30.72 | $30.76 | $26.25 | 121,936 |
2017-09-05 | $30.49 | $30.85 | $30.46 | $30.69 | $26.19 | 242,324 |
2017-09-01 | $30.66 | $30.75 | $30.51 | $30.56 | $26.08 | 43,195 |
2017-08-31 | $30.53 | $30.75 | $30.26 | $30.33 | $25.88 | 517,050 |
2017-08-30 | $30.66 | $30.77 | $30.47 | $30.49 | $26.02 | 142,267 |
2017-08-29 | $30.70 | $30.83 | $30.61 | $30.68 | $26.18 | 190,961 |
2017-08-28 | $30.70 | $30.85 | $30.69 | $30.71 | $26.21 | 88,387 |
2017-08-25 | $30.58 | $30.74 | $30.58 | $30.60 | $26.11 | 104,126 |
2017-08-24 | $30.48 | $30.57 | $30.35 | $30.47 | $26.00 | 64,234 |
2017-08-23 | $30.18 | $30.48 | $30.18 | $30.43 | $25.97 | 53,327 |
2017-08-22 | $30.11 | $30.35 | $30.11 | $30.31 | $25.87 | 99,267 |
2017-08-21 | $30.16 | $30.22 | $30.04 | $30.16 | $25.74 | 52,391 |
2017-08-18 | $29.90 | $30.05 | $29.69 | $30.01 | $25.61 | 64,920 |
2017-08-17 | $29.94 | $30.05 | $29.65 | $29.85 | $25.47 | 89,031 |
2017-08-16 | $30.06 | $30.15 | $29.90 | $29.90 | $25.52 | 168,668 |
2017-08-15 | $30.06 | $30.19 | $29.87 | $30.01 | $25.61 | 307,509 |
2017-08-14 | $29.88 | $30.34 | $29.88 | $30.21 | $25.78 | 193,612 |
2017-08-11 | $29.44 | $29.62 | $29.36 | $29.57 | $25.23 | 96,442 |
2017-08-10 | $29.42 | $29.47 | $29.27 | $29.27 | $24.98 | 152,222 |
2017-08-09 | $29.46 | $29.48 | $29.33 | $29.48 | $25.16 | 177,884 |
2017-08-08 | $29.48 | $29.58 | $29.48 | $29.53 | $25.20 | 141,683 |
2017-08-07 | $29.39 | $29.45 | $29.36 | $29.41 | $25.10 | 60,936 |
2017-08-04 | $29.34 | $29.44 | $29.33 | $29.33 | $25.03 | 43,292 |
2017-08-03 | $29.28 | $29.42 | $29.28 | $29.35 | $25.05 | 136,518 |
2017-08-02 | $29.30 | $29.42 | $29.18 | $29.28 | $24.99 | 134,568 |
2017-08-01 | $29.32 | $29.48 | $29.21 | $29.24 | $24.95 | 180,974 |
2017-07-31 | $29.56 | $29.56 | $29.25 | $29.28 | $24.99 | 181,905 |
2017-07-28 | $29.70 | $29.70 | $29.51 | $29.53 | $25.20 | 82,352 |
2017-07-27 | $29.56 | $29.74 | $29.48 | $29.59 | $25.25 | 130,316 |
2017-07-26 | $29.52 | $29.54 | $29.37 | $29.48 | $25.16 | 93,606 |
2017-07-25 | $29.29 | $29.49 | $29.21 | $29.32 | $25.02 | 197,359 |
2017-07-24 | $29.17 | $29.31 | $29.13 | $29.17 | $24.89 | 32,965 |
2017-07-21 | $28.97 | $29.10 | $28.96 | $28.99 | $24.74 | 64,122 |
2017-07-20 | $28.83 | $29.07 | $28.83 | $29.00 | $24.75 | 84,740 |
2017-07-19 | $28.93 | $29.07 | $28.64 | $28.80 | $24.58 | 574,174 |
2017-07-18 | $29.10 | $29.25 | $29.04 | $29.05 | $24.79 | 173,165 |
2017-07-17 | $29.31 | $29.31 | $29.10 | $29.29 | $24.99 | 202,574 |
2017-07-14 | $29.21 | $29.30 | $29.07 | $29.27 | $24.98 | 78,888 |
2017-07-13 | $29.06 | $29.22 | $29.06 | $29.15 | $24.88 | 264,982 |
2017-07-12 | $29.15 | $29.25 | $29.02 | $29.20 | $24.92 | 109,374 |
2017-07-11 | $29.05 | $29.12 | $28.92 | $29.09 | $24.82 | 57,199 |
2017-07-10 | $28.88 | $28.90 | $28.79 | $28.82 | $24.59 | 98,871 |
2017-07-07 | $28.89 | $28.89 | $28.62 | $28.71 | $24.50 | 107,023 |
2017-07-06 | $28.75 | $28.96 | $28.70 | $28.81 | $24.59 | 151,284 |
2017-07-05 | $28.99 | $29.00 | $28.75 | $28.85 | $24.62 | 118,669 |
2017-07-03 | $28.75 | $29.04 | $28.73 | $28.80 | $24.58 | 140,245 |
2017-06-30 | $28.55 | $28.73 | $28.55 | $28.58 | $24.39 | 302,424 |
2017-06-29 | $28.71 | $28.88 | $28.50 | $28.65 | $24.44 | 385,097 |
2017-06-28 | $28.77 | $28.99 | $28.62 | $28.78 | $24.56 | 128,356 |
2017-06-27 | $28.77 | $28.77 | $28.48 | $28.54 | $24.35 | 70,341 |
2017-06-26 | $28.58 | $28.71 | $28.42 | $28.65 | $24.45 | 95,536 |
2017-06-23 | $28.80 | $28.80 | $28.49 | $28.53 | $24.35 | 113,932 |
2017-06-22 | $28.45 | $28.73 | $28.45 | $28.64 | $24.44 | 51,278 |
2017-06-21 | $28.82 | $28.82 | $28.36 | $28.43 | $24.26 | 190,702 |
2017-06-20 | $28.92 | $29.01 | $28.77 | $28.84 | $24.61 | 270,839 |
2017-06-19 | $29.02 | $29.23 | $28.84 | $29.12 | $24.62 | 151,309 |
2017-06-16 | $29.02 | $29.16 | $28.85 | $28.92 | $24.45 | 67,476 |
2017-06-15 | $29.09 | $29.13 | $28.86 | $28.88 | $24.41 | 118,151 |
2017-06-14 | $29.16 | $29.22 | $28.94 | $28.96 | $24.48 | 126,682 |
2017-06-13 | $29.16 | $29.22 | $29.03 | $29.22 | $24.70 | 78,014 |
2017-06-12 | $29.20 | $29.23 | $29.01 | $29.03 | $24.54 | 93,668 |
2017-06-09 | $29.31 | $29.36 | $29.13 | $29.22 | $24.70 | 64,867 |
2017-06-08 | $29.37 | $29.48 | $29.25 | $29.26 | $24.73 | 111,922 |
2017-06-07 | $29.39 | $29.45 | $29.22 | $29.27 | $24.74 | 57,814 |
2017-06-06 | $29.28 | $29.37 | $29.24 | $29.35 | $24.81 | 48,065 |
2017-06-05 | $29.20 | $29.37 | $29.10 | $29.17 | $24.66 | 52,959 |
2017-06-02 | $29.11 | $29.27 | $29.11 | $29.16 | $24.65 | 82,421 |
2017-06-01 | $29.05 | $29.22 | $28.85 | $29.08 | $24.58 | 175,002 |
2017-05-31 | $29.34 | $29.34 | $28.85 | $28.89 | $24.42 | 207,536 |
2017-05-30 | $29.57 | $29.57 | $29.23 | $29.32 | $24.78 | 116,983 |
2017-05-26 | $29.57 | $29.58 | $29.26 | $29.41 | $24.86 | 192,683 |
2017-05-25 | $29.49 | $29.55 | $29.43 | $29.47 | $24.91 | 303,598 |
2017-05-24 | $29.50 | $29.50 | $29.37 | $29.47 | $24.91 | 90,894 |
2017-05-23 | $29.26 | $29.40 | $29.26 | $29.34 | $24.80 | 74,692 |
2017-05-22 | $29.32 | $29.38 | $29.23 | $29.23 | $24.71 | 154,223 |
2017-05-19 | $29.21 | $29.33 | $29.16 | $29.30 | $24.77 | 118,868 |
2017-05-18 | $29.04 | $29.14 | $28.89 | $29.09 | $24.59 | 39,662 |
2017-05-17 | $29.29 | $29.32 | $29.18 | $29.20 | $24.68 | 81,704 |
2017-05-16 | $29.32 | $29.36 | $29.20 | $29.29 | $24.76 | 142,681 |
2017-05-15 | $29.30 | $29.36 | $29.21 | $29.36 | $24.82 | 105,066 |
2017-05-12 | $29.29 | $29.46 | $29.21 | $29.30 | $24.77 | 128,614 |
2017-05-11 | $29.08 | $29.30 | $29.06 | $29.24 | $24.72 | 131,394 |
2017-05-10 | $28.82 | $29.10 | $28.81 | $29.00 | $24.51 | 112,996 |
2017-05-09 | $28.94 | $28.94 | $28.71 | $28.78 | $24.33 | 49,219 |
2017-05-08 | $28.82 | $28.90 | $28.70 | $28.82 | $24.36 | 367,972 |
2017-05-05 | $28.67 | $28.96 | $28.66 | $28.88 | $24.41 | 163,477 |
2017-05-04 | $28.96 | $28.96 | $28.66 | $28.69 | $24.25 | 78,182 |
2017-05-03 | $28.79 | $28.88 | $28.62 | $28.87 | $24.40 | 49,944 |
2017-05-02 | $28.62 | $28.87 | $28.60 | $28.87 | $24.40 | 240,311 |
2017-05-01 | $28.72 | $28.72 | $28.60 | $28.60 | $24.18 | 221,536 |
2017-04-28 | $28.59 | $28.75 | $28.53 | $28.72 | $24.28 | 164,927 |
2017-04-27 | $28.61 | $28.63 | $28.50 | $28.61 | $24.18 | 68,465 |
2017-04-26 | $28.67 | $28.68 | $28.53 | $28.57 | $24.15 | 170,946 |
2017-04-25 | $28.81 | $28.81 | $28.65 | $28.72 | $24.28 | 100,730 |
2017-04-24 | $28.72 | $28.82 | $28.71 | $28.79 | $24.34 | 71,570 |
2017-04-21 | $28.71 | $28.81 | $28.70 | $28.72 | $24.28 | 68,342 |
2017-04-20 | $28.69 | $28.78 | $28.66 | $28.78 | $24.33 | 79,459 |
2017-04-19 | $28.62 | $28.70 | $28.50 | $28.57 | $24.15 | 84,658 |
2017-04-18 | $28.65 | $28.77 | $28.65 | $28.71 | $24.27 | 87,104 |
2017-04-17 | $28.80 | $28.89 | $28.70 | $28.73 | $24.29 | 115,641 |
2017-04-13 | $28.80 | $28.94 | $28.80 | $28.83 | $24.37 | 105,692 |
2017-04-12 | $28.93 | $29.03 | $28.85 | $28.98 | $24.50 | 232,508 |
2017-04-11 | $28.78 | $29.00 | $28.78 | $28.98 | $24.50 | 135,169 |
2017-04-10 | $28.64 | $28.91 | $28.56 | $28.73 | $24.29 | 169,277 |
2017-04-07 | $28.67 | $28.86 | $28.60 | $28.80 | $24.34 | 131,304 |
2017-04-06 | $28.47 | $28.69 | $28.47 | $28.65 | $24.22 | 75,950 |
2017-04-05 | $28.54 | $28.71 | $28.40 | $28.47 | $24.07 | 388,945 |
2017-04-04 | $28.22 | $28.42 | $28.16 | $28.41 | $24.02 | 225,807 |
2017-04-03 | $27.88 | $28.15 | $27.88 | $28.15 | $23.80 | 182,247 |
2017-03-31 | $27.92 | $27.99 | $27.69 | $27.74 | $23.45 | 193,025 |
2017-03-30 | $27.91 | $28.03 | $27.86 | $27.90 | $23.58 | 83,632 |
2017-03-29 | $27.71 | $28.00 | $27.70 | $27.96 | $23.63 | 126,351 |
2017-03-28 | $27.88 | $28.00 | $27.86 | $27.92 | $23.60 | 115,252 |
2017-03-27 | $27.84 | $28.19 | $27.81 | $28.02 | $23.69 | 508,964 |
2017-03-24 | $27.93 | $28.10 | $27.84 | $28.02 | $23.69 | 232,818 |
2017-03-23 | $27.80 | $28.06 | $27.80 | $27.91 | $23.59 | 97,902 |
2017-03-22 | $27.84 | $27.96 | $27.75 | $27.84 | $23.53 | 428,790 |
2017-03-21 | $28.35 | $28.40 | $27.80 | $27.90 | $23.58 | 320,665 |
2017-03-20 | $28.11 | $28.24 | $28.09 | $28.18 | $23.82 | 98,932 |
2017-03-17 | $28.08 | $28.21 | $27.96 | $28.02 | $23.69 | 147,211 |
2017-03-16 | $28.13 | $28.29 | $28.03 | $28.19 | $23.83 | 926,171 |
2017-03-15 | $27.61 | $28.14 | $27.61 | $28.00 | $23.67 | 110,440 |
2017-03-14 | $27.65 | $27.70 | $27.59 | $27.63 | $23.36 | 28,418 |
2017-03-13 | $27.63 | $27.71 | $27.54 | $27.66 | $23.38 | 68,920 |
2017-03-10 | $27.39 | $27.64 | $27.39 | $27.64 | $23.36 | 49,488 |
2017-03-09 | $27.44 | $27.54 | $27.31 | $27.45 | $23.20 | 114,931 |
2017-03-08 | $27.23 | $27.48 | $27.23 | $27.47 | $23.22 | 173,097 |
2017-03-07 | $27.31 | $27.38 | $27.16 | $27.20 | $22.99 | 78,309 |
2017-03-06 | $27.46 | $27.50 | $27.28 | $27.48 | $23.23 | 96,758 |
2017-03-03 | $27.23 | $27.35 | $27.22 | $27.27 | $23.05 | 87,765 |
2017-03-02 | $27.26 | $27.41 | $27.12 | $27.16 | $22.96 | 81,158 |
2017-03-01 | $27.18 | $27.44 | $27.02 | $27.28 | $23.06 | 307,497 |
2017-02-28 | $27.40 | $27.40 | $27.01 | $27.02 | $22.84 | 257,223 |
2017-02-27 | $27.63 | $27.75 | $27.28 | $27.32 | $23.09 | 155,422 |
2017-02-24 | $27.70 | $27.80 | $27.51 | $27.57 | $23.31 | 208,902 |
2017-02-23 | $27.92 | $27.95 | $27.77 | $27.83 | $23.52 | 83,122 |
2017-02-22 | $27.87 | $27.94 | $27.83 | $27.88 | $23.57 | 166,268 |
2017-02-21 | $27.95 | $27.98 | $27.82 | $27.95 | $23.63 | 212,601 |
2017-02-17 | $27.97 | $28.03 | $27.90 | $28.01 | $23.68 | 112,972 |
2017-02-16 | $28.18 | $28.20 | $28.06 | $28.06 | $23.72 | 222,163 |
2017-02-15 | $28.17 | $28.23 | $28.09 | $28.18 | $23.82 | 131,356 |
2017-02-14 | $27.95 | $28.15 | $27.89 | $28.13 | $23.78 | 232,102 |
2017-02-13 | $28.12 | $28.12 | $27.88 | $27.88 | $23.57 | 193,961 |
2017-02-10 | $28.04 | $28.30 | $27.99 | $28.28 | $23.91 | 184,323 |
2017-02-09 | $27.88 | $28.13 | $27.84 | $28.12 | $23.77 | 175,144 |
2017-02-08 | $28.06 | $28.12 | $27.80 | $28.00 | $23.67 | 449,875 |
2017-02-07 | $28.19 | $28.29 | $28.05 | $28.09 | $23.74 | 206,325 |
2017-02-06 | $28.25 | $28.34 | $28.14 | $28.14 | $23.79 | 473,176 |
2017-02-03 | $28.10 | $28.28 | $28.06 | $28.28 | $23.91 | 158,511 |
2017-02-02 | $27.95 | $28.10 | $27.90 | $28.03 | $23.69 | 278,962 |
2017-02-01 | $27.69 | $28.04 | $27.69 | $28.00 | $23.67 | 304,880 |
2017-01-31 | $27.64 | $27.95 | $27.52 | $27.61 | $23.34 | 558,367 |
2017-01-30 | $27.77 | $27.85 | $27.48 | $27.79 | $23.49 | 271,158 |
2017-01-27 | $27.95 | $28.05 | $27.87 | $27.90 | $23.58 | 161,680 |
2017-01-26 | $27.91 | $27.99 | $27.85 | $27.94 | $23.62 | 177,589 |
2017-01-25 | $27.83 | $28.08 | $27.77 | $28.04 | $23.70 | 405,564 |
2017-01-24 | $27.47 | $27.88 | $27.45 | $27.83 | $23.52 | 162,105 |
2017-01-23 | $27.02 | $27.50 | $26.90 | $27.48 | $23.23 | 248,596 |
2017-01-20 | $26.54 | $26.90 | $26.47 | $26.90 | $22.74 | 171,415 |
2017-01-19 | $26.80 | $26.88 | $26.40 | $26.47 | $22.38 | 232,184 |
2017-01-18 | $26.85 | $26.99 | $26.57 | $26.69 | $22.56 | 175,666 |
2017-01-17 | $26.97 | $27.01 | $26.65 | $27.01 | $22.83 | 242,031 |
2017-01-13 | $26.48 | $26.82 | $26.40 | $26.82 | $22.67 | 379,889 |
2017-01-12 | $26.50 | $26.64 | $26.24 | $26.62 | $22.50 | 175,796 |
2017-01-11 | $26.29 | $26.49 | $26.19 | $26.32 | $22.25 | 194,931 |
2017-01-10 | $25.90 | $26.27 | $25.79 | $26.26 | $22.20 | 171,437 |
2017-01-09 | $25.88 | $26.05 | $25.74 | $25.89 | $21.89 | 405,419 |
2017-01-06 | $25.69 | $25.95 | $25.69 | $25.94 | $21.93 | 131,340 |
2017-01-05 | $25.45 | $25.76 | $25.38 | $25.65 | $21.68 | 147,259 |
2017-01-04 | $25.31 | $25.53 | $25.29 | $25.45 | $21.51 | 143,308 |
2017-01-03 | $25.06 | $25.23 | $25.00 | $25.17 | $21.28 | 103,413 |
2016-12-30 | $24.83 | $24.97 | $24.78 | $24.85 | $21.01 | 167,910 |
2016-12-29 | $24.81 | $24.96 | $24.75 | $24.79 | $20.96 | 236,840 |
2016-12-28 | $24.72 | $24.89 | $24.60 | $24.62 | $20.81 | 238,246 |
2016-12-27 | $24.63 | $24.78 | $24.60 | $24.65 | $20.84 | 153,612 |
2016-12-23 | $24.74 | $24.77 | $24.59 | $24.62 | $20.81 | 309,288 |
2016-12-22 | $24.74 | $24.84 | $24.55 | $24.61 | $20.80 | 374,820 |
2016-12-21 | $24.92 | $24.92 | $24.71 | $24.82 | $20.98 | 114,296 |
2016-12-20 | $24.82 | $25.00 | $24.74 | $24.99 | $21.10 | 147,970 |
2016-12-19 | $24.74 | $25.00 | $24.64 | $24.74 | $20.89 | 253,802 |
2016-12-16 | $24.70 | $24.91 | $24.57 | $24.65 | $20.81 | 329,615 |
2016-12-15 | $24.73 | $24.89 | $24.61 | $24.70 | $20.86 | 163,350 |
2016-12-14 | $24.87 | $25.07 | $24.62 | $24.66 | $20.82 | 100,777 |
2016-12-13 | $24.93 | $25.10 | $24.79 | $24.94 | $21.06 | 76,027 |
2016-12-12 | $24.97 | $24.99 | $24.72 | $24.76 | $20.91 | 156,086 |
2016-12-09 | $24.82 | $25.00 | $24.76 | $24.83 | $20.97 | 269,191 |
2016-12-08 | $24.81 | $24.98 | $24.80 | $24.80 | $20.94 | 97,869 |
2016-12-07 | $24.86 | $24.98 | $24.66 | $24.91 | $21.03 | 134,361 |
2016-12-06 | $24.86 | $24.96 | $24.68 | $24.80 | $20.94 | 173,614 |
2016-12-05 | $24.88 | $25.08 | $24.79 | $24.97 | $21.09 | 83,559 |
2016-12-02 | $24.95 | $24.96 | $24.64 | $24.67 | $20.83 | 204,944 |
2016-12-01 | $24.73 | $24.97 | $24.73 | $24.82 | $20.96 | 140,969 |
2016-11-30 | $24.82 | $25.15 | $24.67 | $24.68 | $20.84 | 252,885 |
2016-11-29 | $25.05 | $25.18 | $24.71 | $24.76 | $20.91 | 183,997 |
2016-11-28 | $25.51 | $25.65 | $25.03 | $25.04 | $21.14 | 354,261 |
2016-11-25 | $25.59 | $25.65 | $25.44 | $25.44 | $21.48 | 152,455 |
2016-11-23 | $25.55 | $25.70 | $25.50 | $25.56 | $21.58 | 113,705 |
2016-11-22 | $25.65 | $25.74 | $25.50 | $25.74 | $21.74 | 59,355 |
2016-11-21 | $25.53 | $25.62 | $25.37 | $25.50 | $21.53 | 91,939 |
2016-11-18 | $25.50 | $25.75 | $25.30 | $25.58 | $21.60 | 243,774 |
2016-11-17 | $25.50 | $25.79 | $25.24 | $25.55 | $21.57 | 111,656 |
2016-11-16 | $25.40 | $25.59 | $25.26 | $25.34 | $21.40 | 136,940 |
2016-11-15 | $25.19 | $25.65 | $25.19 | $25.48 | $21.52 | 117,281 |
2016-11-14 | $25.02 | $25.36 | $25.00 | $25.25 | $21.32 | 154,293 |
2016-11-11 | $25.11 | $25.26 | $24.97 | $25.26 | $21.33 | 275,981 |
2016-11-10 | $25.51 | $25.65 | $25.00 | $25.30 | $21.36 | 212,857 |
2016-11-09 | $24.89 | $25.77 | $24.89 | $25.68 | $21.68 | 473,391 |
2016-11-08 | $24.98 | $25.35 | $24.91 | $25.35 | $21.41 | 191,459 |
2016-11-07 | $25.14 | $25.14 | $24.91 | $25.02 | $21.13 | 144,567 |
2016-11-04 | $24.93 | $24.94 | $24.74 | $24.74 | $20.89 | 103,479 |
2016-11-03 | $25.05 | $25.05 | $24.75 | $24.76 | $20.91 | 96,276 |
2016-11-02 | $25.10 | $25.10 | $24.90 | $24.91 | $21.03 | 55,270 |
2016-11-01 | $25.06 | $25.14 | $24.82 | $24.94 | $21.06 | 92,160 |
2016-10-31 | $24.94 | $25.28 | $24.75 | $24.77 | $20.92 | 105,145 |
2016-10-28 | $25.00 | $25.27 | $24.98 | $25.04 | $21.14 | 72,320 |
2016-10-27 | $25.23 | $25.25 | $25.03 | $25.11 | $21.20 | 28,778 |
2016-10-26 | $24.98 | $25.30 | $24.98 | $25.22 | $21.30 | 81,408 |
2016-10-25 | $25.05 | $25.15 | $24.99 | $25.07 | $21.17 | 27,475 |
2016-10-24 | $24.82 | $25.11 | $24.82 | $24.95 | $21.07 | 31,004 |
2016-10-21 | $25.03 | $25.03 | $24.77 | $24.94 | $21.06 | 128,203 |
2016-10-20 | $25.22 | $25.23 | $24.92 | $25.02 | $21.13 | 136,914 |
2016-10-19 | $25.13 | $25.36 | $25.01 | $25.15 | $21.24 | 108,396 |
2016-10-18 | $25.36 | $25.36 | $25.03 | $25.11 | $21.20 | 75,101 |
2016-10-17 | $25.30 | $25.32 | $25.01 | $25.06 | $21.16 | 71,909 |
2016-10-14 | $25.44 | $25.53 | $25.21 | $25.25 | $21.32 | 62,212 |
2016-10-13 | $25.36 | $25.54 | $25.32 | $25.45 | $21.49 | 70,262 |
2016-10-12 | $25.43 | $25.54 | $25.33 | $25.44 | $21.48 | 89,640 |
2016-10-11 | $25.50 | $25.63 | $25.33 | $25.46 | $21.50 | 91,567 |
2016-10-10 | $25.61 | $25.70 | $25.41 | $25.64 | $21.65 | 127,083 |
2016-10-07 | $25.61 | $25.62 | $25.40 | $25.55 | $21.57 | 70,926 |
2016-10-06 | $25.54 | $25.64 | $25.42 | $25.61 | $21.63 | 98,179 |
2016-10-05 | $25.55 | $25.74 | $25.50 | $25.65 | $21.66 | 77,468 |
2016-10-04 | $25.60 | $25.79 | $25.25 | $25.38 | $21.43 | 217,254 |
2016-10-03 | $25.56 | $25.74 | $25.50 | $25.64 | $21.65 | 428,742 |
2016-09-30 | $25.54 | $25.77 | $25.40 | $25.68 | $21.68 | 83,179 |
2016-09-29 | $25.36 | $25.53 | $25.33 | $25.41 | $21.46 | 44,852 |
2016-09-28 | $25.38 | $25.58 | $25.27 | $25.57 | $21.59 | 117,120 |
2016-09-27 | $25.29 | $25.43 | $25.22 | $25.31 | $21.37 | 108,906 |
2016-09-26 | $25.15 | $25.47 | $25.04 | $25.37 | $21.42 | 148,138 |
2016-09-23 | $25.33 | $25.38 | $25.15 | $25.34 | $21.40 | 42,179 |
2016-09-22 | $25.19 | $25.45 | $25.19 | $25.37 | $21.42 | 97,177 |
2016-09-21 | $24.96 | $25.23 | $24.96 | $25.22 | $21.30 | 60,546 |
2016-09-20 | $25.00 | $25.10 | $24.89 | $25.09 | $21.19 | 39,843 |
2016-09-19 | $24.87 | $25.19 | $24.87 | $24.90 | $21.03 | 77,087 |
2016-09-16 | $24.79 | $24.99 | $24.71 | $24.77 | $20.92 | 280,793 |
2016-09-15 | $24.77 | $25.06 | $24.74 | $24.86 | $20.99 | 27,307 |
2016-09-14 | $24.76 | $24.97 | $24.70 | $24.85 | $20.98 | 65,214 |
2016-09-13 | $24.91 | $24.96 | $24.69 | $24.86 | $20.99 | 129,886 |
2016-09-12 | $24.60 | $25.24 | $24.60 | $25.19 | $21.27 | 314,358 |
2016-09-09 | $24.90 | $25.00 | $24.61 | $24.72 | $20.87 | 145,535 |
2016-09-08 | $24.96 | $24.99 | $24.82 | $24.97 | $21.09 | 587,199 |
2016-09-07 | $24.79 | $24.99 | $24.79 | $24.99 | $21.10 | 565,770 |
2016-09-06 | $24.64 | $25.00 | $24.53 | $24.81 | $20.95 | 399,703 |
2016-09-02 | $24.67 | $24.85 | $24.52 | $24.62 | $20.79 | 59,335 |
2016-09-01 | $24.47 | $24.67 | $24.39 | $24.67 | $20.83 | 1,014,788 |
2016-08-31 | $24.43 | $24.44 | $24.21 | $24.28 | $20.50 | 89,197 |
2016-08-30 | $24.38 | $24.63 | $24.38 | $24.51 | $20.70 | 44,161 |
2016-08-29 | $24.32 | $24.57 | $24.32 | $24.43 | $20.63 | 96,381 |
2016-08-26 | $24.59 | $24.70 | $24.35 | $24.42 | $20.62 | 64,303 |
2016-08-25 | $24.68 | $24.70 | $24.51 | $24.52 | $20.71 | 139,518 |
2016-08-24 | $24.85 | $24.85 | $24.68 | $24.70 | $20.86 | 141,001 |
2016-08-23 | $24.93 | $25.10 | $24.81 | $24.87 | $21.00 | 201,859 |
2016-08-22 | $24.97 | $24.97 | $24.75 | $24.90 | $21.03 | 79,134 |
2016-08-19 | $25.00 | $25.07 | $24.87 | $25.05 | $21.15 | 30,892 |
2016-08-18 | $24.91 | $25.05 | $24.90 | $25.03 | $21.14 | 75,554 |
2016-08-17 | $25.09 | $25.09 | $24.90 | $24.98 | $21.09 | 68,136 |
2016-08-16 | $25.21 | $25.28 | $24.97 | $25.05 | $21.15 | 105,779 |
2016-08-15 | $25.07 | $25.29 | $25.04 | $25.10 | $21.19 | 141,465 |
2016-08-12 | $25.20 | $25.30 | $25.15 | $25.18 | $21.26 | 54,725 |
2016-08-11 | $25.20 | $25.30 | $25.11 | $25.21 | $21.29 | 52,981 |
2016-08-10 | $25.14 | $25.19 | $25.03 | $25.15 | $21.24 | 114,832 |
2016-08-09 | $24.97 | $25.14 | $24.97 | $25.13 | $21.22 | 61,687 |
2016-08-08 | $25.00 | $25.07 | $24.92 | $24.96 | $21.08 | 41,445 |
2016-08-05 | $24.95 | $25.07 | $24.91 | $25.02 | $21.13 | 116,553 |
2016-08-04 | $24.97 | $25.12 | $24.91 | $24.91 | $21.03 | 94,563 |
2016-08-03 | $24.85 | $25.10 | $24.85 | $25.03 | $21.14 | 97,126 |
2016-08-02 | $24.87 | $25.07 | $24.82 | $25.01 | $21.12 | 141,970 |
2016-08-01 | $24.95 | $25.06 | $24.82 | $24.85 | $20.98 | 48,676 |
2016-07-29 | $24.86 | $25.18 | $24.86 | $25.10 | $21.19 | 75,439 |
2016-07-28 | $24.86 | $24.99 | $24.83 | $24.88 | $21.01 | 64,898 |
2016-07-27 | $24.85 | $25.00 | $24.65 | $24.92 | $21.04 | 34,913 |
2016-07-26 | $24.83 | $25.00 | $24.76 | $24.83 | $20.97 | 61,560 |
2016-07-25 | $24.94 | $24.97 | $24.76 | $24.83 | $20.97 | 68,056 |
2016-07-22 | $24.95 | $25.03 | $24.67 | $24.82 | $20.96 | 169,351 |
2016-07-21 | $25.06 | $25.14 | $24.83 | $24.89 | $21.02 | 154,448 |
2016-07-20 | $25.10 | $25.28 | $25.06 | $25.19 | $21.27 | 75,203 |
2016-07-19 | $25.25 | $25.31 | $25.08 | $25.20 | $21.28 | 36,259 |
2016-07-18 | $25.30 | $25.54 | $25.25 | $25.49 | $21.52 | 172,804 |
2016-07-15 | $25.35 | $25.60 | $25.27 | $25.34 | $21.40 | 104,088 |
2016-07-14 | $25.24 | $25.45 | $25.19 | $25.34 | $21.40 | 78,783 |
2016-07-13 | $25.02 | $25.25 | $25.02 | $25.20 | $21.28 | 62,847 |
2016-07-12 | $25.00 | $25.25 | $24.89 | $24.96 | $21.08 | 74,741 |
2016-07-11 | $24.79 | $24.95 | $24.67 | $24.87 | $21.00 | 106,015 |
2016-07-08 | $24.73 | $25.32 | $24.73 | $24.94 | $21.06 | 101,374 |
2016-07-07 | $24.65 | $25.00 | $24.64 | $24.64 | $20.81 | 103,437 |
2016-07-06 | $24.62 | $24.69 | $24.50 | $24.64 | $20.81 | 109,329 |
2016-07-05 | $25.00 | $25.00 | $24.54 | $24.62 | $20.79 | 145,546 |
2016-07-01 | $24.61 | $25.03 | $24.55 | $25.03 | $21.14 | 234,540 |
2016-06-30 | $24.72 | $24.81 | $24.49 | $24.49 | $20.68 | 95,283 |
2016-06-29 | $24.58 | $24.85 | $24.45 | $24.82 | $20.96 | 119,019 |
2016-06-28 | $24.35 | $25.00 | $24.11 | $24.36 | $20.57 | 111,358 |
2016-06-27 | $24.02 | $24.20 | $23.90 | $23.96 | $20.23 | 113,038 |
2016-06-24 | $24.18 | $24.90 | $24.03 | $24.10 | $20.35 | 110,688 |
2016-06-23 | $24.84 | $25.48 | $24.76 | $24.93 | $21.05 | 105,067 |
2016-06-22 | $24.52 | $24.82 | $24.52 | $24.55 | $20.73 | 76,492 |
2016-06-21 | $24.92 | $25.41 | $24.89 | $25.02 | $20.70 | 102,813 |
2016-06-20 | $25.00 | $25.50 | $24.85 | $24.94 | $20.63 | 54,910 |
2016-06-17 | $24.93 | $25.01 | $24.82 | $25.00 | $20.68 | 107,121 |
2016-06-16 | $24.82 | $24.95 | $24.54 | $24.69 | $20.43 | 90,810 |
2016-06-15 | $25.02 | $25.14 | $24.74 | $24.80 | $20.52 | 201,619 |
2016-06-14 | $24.90 | $24.97 | $24.52 | $24.82 | $20.53 | 286,857 |
2016-06-13 | $25.26 | $25.78 | $24.63 | $24.73 | $20.46 | 365,637 |
2016-06-10 | $25.62 | $25.73 | $25.06 | $25.13 | $20.79 | 713,844 |
2016-06-09 | $26.22 | $26.35 | $26.12 | $26.30 | $21.76 | 270,303 |
2016-06-08 | $26.39 | $26.52 | $26.25 | $26.35 | $21.80 | 138,398 |
2016-06-07 | $26.15 | $26.40 | $26.15 | $26.30 | $21.76 | 276,222 |
2016-06-06 | $25.99 | $26.40 | $25.86 | $26.37 | $21.82 | 212,091 |
2016-06-03 | $25.69 | $26.04 | $25.59 | $26.04 | $21.54 | 188,535 |
2016-06-02 | $25.50 | $25.64 | $25.43 | $25.60 | $21.18 | 120,410 |
2016-06-01 | $25.56 | $25.69 | $25.32 | $25.46 | $21.06 | 373,790 |
2016-05-31 | $25.68 | $25.70 | $25.48 | $25.70 | $21.26 | 162,212 |
2016-05-27 | $25.65 | $25.78 | $25.60 | $25.78 | $21.33 | 190,006 |
2016-05-26 | $25.55 | $25.67 | $25.49 | $25.57 | $21.15 | 84,261 |
2016-05-25 | $25.45 | $25.61 | $25.40 | $25.46 | $21.06 | 386,861 |
2016-05-24 | $25.38 | $25.53 | $25.32 | $25.38 | $21.00 | 253,598 |
2016-05-23 | $25.34 | $25.60 | $25.26 | $25.38 | $21.00 | 196,429 |
2016-05-20 | $25.47 | $25.48 | $25.24 | $25.45 | $21.05 | 233,007 |
2016-05-19 | $25.29 | $25.43 | $25.15 | $25.41 | $21.02 | 204,889 |
2016-05-18 | $25.35 | $25.52 | $25.30 | $25.33 | $20.95 | 581,446 |
2016-05-17 | $25.23 | $25.43 | $25.10 | $25.28 | $20.91 | 491,250 |
2016-05-16 | $25.26 | $25.56 | $25.20 | $25.29 | $20.92 | 588,444 |
2016-05-13 | $25.48 | $25.61 | $24.83 | $24.99 | $20.67 | 1,013,580 |
2016-05-12 | $25.50 | $25.64 | $25.33 | $25.44 | $21.05 | 544,166 |
2016-05-11 | $25.54 | $25.56 | $25.37 | $25.42 | $21.03 | 397,253 |
2016-05-10 | $25.37 | $25.56 | $25.25 | $25.55 | $21.14 | 574,413 |
2016-05-09 | $25.40 | $25.48 | $25.25 | $25.32 | $20.95 | 414,564 |
2016-05-06 | $25.13 | $25.37 | $25.13 | $25.26 | $20.90 | 561,810 |
2016-05-05 | $25.10 | $25.29 | $25.04 | $25.23 | $20.87 | 435,868 |
2016-05-04 | $25.14 | $25.18 | $24.96 | $25.08 | $20.75 | 253,312 |
2016-05-03 | $25.08 | $25.16 | $25.02 | $25.16 | $20.81 | 224,457 |
2016-05-02 | $25.08 | $25.23 | $24.97 | $25.16 | $20.81 | 308,466 |
2016-04-29 | $25.02 | $25.20 | $24.90 | $25.15 | $20.81 | 523,348 |
2016-04-28 | $24.87 | $25.16 | $24.86 | $25.03 | $20.71 | 580,248 |
2016-04-27 | $24.91 | $25.01 | $24.81 | $24.91 | $20.61 | 370,611 |
2016-04-26 | $25.00 | $25.03 | $24.81 | $24.97 | $20.66 | 277,388 |
2016-04-25 | $25.12 | $25.12 | $24.79 | $24.86 | $20.57 | 303,997 |
2016-04-22 | $24.92 | $25.10 | $24.91 | $24.94 | $20.63 | 280,409 |
2016-04-21 | $25.09 | $25.15 | $24.97 | $25.03 | $20.71 | 256,455 |
2016-04-20 | $24.92 | $25.24 | $24.78 | $25.15 | $20.81 | 267,734 |
2016-04-19 | $24.80 | $25.08 | $24.70 | $25.03 | $20.71 | 532,248 |
2016-04-18 | $24.73 | $24.89 | $24.65 | $24.75 | $20.48 | 385,759 |
2016-04-15 | $24.89 | $24.95 | $24.77 | $24.77 | $20.49 | 358,792 |
2016-04-14 | $24.72 | $24.97 | $24.72 | $24.90 | $20.60 | 275,146 |
2016-04-13 | $24.69 | $24.86 | $24.52 | $24.71 | $20.44 | 434,377 |
2016-04-12 | $24.27 | $24.64 | $24.22 | $24.63 | $20.38 | 455,331 |
2016-04-11 | $24.31 | $24.56 | $24.19 | $24.20 | $20.02 | 305,725 |
2016-04-08 | $24.32 | $24.44 | $24.16 | $24.25 | $20.06 | 446,840 |
2016-04-07 | $24.48 | $24.69 | $24.08 | $24.23 | $20.04 | 397,552 |
2016-04-06 | $24.54 | $24.65 | $24.33 | $24.43 | $20.21 | 356,100 |
2016-04-05 | $24.57 | $24.60 | $24.50 | $24.53 | $20.29 | 99,855 |
2016-04-04 | $24.60 | $24.72 | $24.54 | $24.60 | $20.35 | 204,258 |
2016-04-01 | $24.60 | $24.85 | $24.55 | $24.76 | $20.48 | 364,531 |
2016-03-31 | $24.58 | $24.80 | $24.54 | $24.57 | $20.33 | 526,259 |
2016-03-30 | $24.56 | $24.70 | $24.41 | $24.58 | $20.33 | 348,901 |
2016-03-29 | $24.63 | $24.64 | $24.35 | $24.60 | $20.35 | 205,113 |
2016-03-28 | $24.43 | $24.69 | $24.25 | $24.67 | $20.41 | 693,199 |
2016-03-24 | $24.42 | $24.49 | $24.23 | $24.40 | $20.19 | 151,036 |
2016-03-23 | $24.41 | $24.52 | $24.26 | $24.52 | $20.28 | 206,915 |
2016-03-22 | $24.45 | $24.52 | $24.34 | $24.40 | $20.19 | 246,945 |
2016-03-21 | $24.51 | $24.60 | $24.34 | $24.46 | $20.24 | 320,586 |
2016-03-18 | $24.61 | $24.61 | $24.36 | $24.50 | $20.27 | 315,991 |
2016-03-17 | $24.43 | $24.59 | $24.40 | $24.53 | $20.29 | 120,745 |
2016-03-16 | $24.07 | $24.43 | $24.07 | $24.23 | $20.04 | 234,964 |
2016-03-15 | $24.20 | $24.26 | $24.00 | $24.08 | $19.92 | 320,609 |
2016-03-14 | $24.55 | $24.55 | $24.24 | $24.30 | $20.10 | 358,670 |
2016-03-11 | $24.48 | $24.66 | $24.42 | $24.60 | $20.35 | 516,676 |
2016-03-10 | $24.45 | $24.60 | $24.35 | $24.46 | $20.24 | 386,345 |
2016-03-09 | $24.44 | $24.62 | $24.43 | $24.56 | $20.32 | 399,938 |
2016-03-08 | $24.66 | $24.70 | $24.34 | $24.37 | $20.16 | 406,866 |
2016-03-07 | $24.54 | $24.75 | $24.46 | $24.63 | $20.38 | 367,526 |
2016-03-04 | $24.64 | $24.78 | $24.47 | $24.61 | $20.36 | 595,151 |
2016-03-03 | $24.52 | $24.67 | $24.38 | $24.58 | $20.33 | 632,269 |
2016-03-02 | $24.28 | $24.54 | $24.24 | $24.46 | $20.24 | 773,573 |
2016-03-01 | $23.93 | $24.38 | $23.83 | $24.30 | $20.10 | 844,823 |
2016-02-29 | $23.89 | $24.20 | $23.81 | $23.91 | $19.78 | 831,781 |
2016-02-26 | $23.95 | $24.09 | $23.85 | $23.90 | $19.77 | 419,278 |
2016-02-25 | $23.88 | $23.98 | $23.70 | $23.87 | $19.75 | 443,297 |
2016-02-24 | $23.53 | $23.96 | $23.46 | $23.93 | $19.80 | 510,912 |
2016-02-23 | $23.88 | $23.94 | $23.57 | $23.66 | $19.57 | 630,994 |
2016-02-22 | $23.74 | $23.92 | $23.58 | $23.86 | $19.74 | 611,814 |
2016-02-19 | $23.37 | $23.64 | $23.30 | $23.61 | $19.53 | 438,993 |
2016-02-18 | $23.55 | $23.60 | $23.32 | $23.49 | $19.43 | 394,903 |
2016-02-17 | $23.47 | $23.70 | $23.25 | $23.64 | $19.56 | 535,273 |
2016-02-16 | $23.29 | $23.56 | $23.20 | $23.52 | $19.46 | 427,287 |
2016-02-12 | $22.97 | $23.32 | $22.79 | $23.27 | $19.25 | 603,072 |
2016-02-11 | $23.10 | $23.26 | $22.68 | $22.87 | $18.92 | 919,232 |
2016-02-10 | $23.42 | $23.44 | $23.04 | $23.08 | $19.09 | 847,040 |
2016-02-09 | $23.25 | $23.44 | $23.02 | $23.17 | $19.17 | 567,627 |
2016-02-08 | $23.39 | $23.61 | $23.19 | $23.29 | $19.27 | 618,723 |
2016-02-05 | $23.49 | $23.86 | $23.18 | $23.36 | $19.33 | 519,558 |
2016-02-04 | $23.34 | $23.56 | $23.32 | $23.37 | $19.33 | 230,618 |
2016-02-03 | $23.10 | $23.18 | $22.85 | $23.03 | $19.05 | 677,502 |
2016-02-02 | $23.20 | $23.22 | $22.90 | $22.95 | $18.99 | 595,252 |
2016-02-01 | $23.06 | $23.28 | $22.94 | $23.15 | $19.15 | 376,690 |
2016-01-29 | $22.83 | $23.00 | $22.82 | $22.95 | $18.99 | 165,574 |
2016-01-28 | $22.72 | $22.78 | $22.38 | $22.63 | $18.72 | 339,483 |
2016-01-27 | $22.28 | $22.57 | $22.20 | $22.29 | $18.44 | 272,359 |
2016-01-26 | $22.33 | $22.54 | $22.10 | $22.37 | $18.51 | 672,824 |
2016-01-25 | $22.36 | $22.45 | $22.14 | $22.17 | $18.34 | 410,198 |
2016-01-22 | $22.44 | $22.53 | $22.09 | $22.47 | $18.59 | 514,663 |
2016-01-21 | $22.00 | $22.30 | $21.90 | $22.02 | $18.22 | 316,175 |
2016-01-20 | $22.13 | $22.14 | $21.61 | $21.88 | $18.10 | 594,051 |
2016-01-19 | $22.34 | $22.69 | $22.15 | $22.21 | $18.37 | 347,261 |
2016-01-15 | $22.50 | $22.91 | $22.42 | $22.50 | $18.61 | 463,045 |
2016-01-14 | $22.84 | $23.16 | $22.76 | $22.97 | $19.00 | 321,064 |
2016-01-13 | $23.35 | $23.40 | $22.85 | $22.85 | $18.90 | 375,641 |
2016-01-12 | $23.57 | $23.57 | $23.28 | $23.47 | $19.42 | 280,173 |
2016-01-11 | $23.67 | $23.74 | $23.48 | $23.57 | $19.50 | 562,687 |
2016-01-08 | $24.10 | $24.13 | $23.72 | $23.72 | $19.62 | 246,640 |
2016-01-07 | $24.35 | $24.35 | $24.01 | $24.14 | $19.97 | 329,695 |
2016-01-06 | $24.51 | $24.62 | $24.37 | $24.40 | $20.19 | 100,457 |
2016-01-05 | $24.70 | $24.83 | $24.53 | $24.62 | $20.37 | 226,947 |
2016-01-04 | $24.59 | $24.89 | $24.51 | $24.65 | $20.39 | 144,737 |
2015-12-31 | $24.89 | $25.02 | $24.73 | $24.89 | $20.59 | 386,203 |
2015-12-30 | $24.89 | $25.11 | $24.78 | $24.78 | $20.50 | 621,972 |
2015-12-29 | $24.92 | $25.08 | $24.62 | $25.00 | $20.68 | 509,140 |
2015-12-28 | $24.66 | $25.17 | $24.56 | $25.05 | $20.72 | 660,726 |
2015-12-24 | $24.51 | $24.60 | $24.41 | $24.42 | $20.20 | 67,731 |
2015-12-23 | $24.79 | $24.87 | $24.44 | $24.49 | $20.26 | 677,634 |
2015-12-22 | $24.78 | $24.96 | $24.67 | $24.81 | $20.52 | 368,031 |
2015-12-21 | $24.79 | $24.97 | $24.70 | $24.74 | $20.47 | 306,411 |
2015-12-18 | $24.91 | $24.97 | $24.70 | $24.79 | $20.44 | 330,522 |
2015-12-17 | $24.90 | $25.04 | $24.71 | $25.03 | $20.64 | 495,288 |
2015-12-16 | $24.93 | $25.06 | $24.74 | $24.97 | $20.59 | 276,094 |
2015-12-15 | $24.98 | $25.02 | $24.71 | $24.72 | $20.38 | 408,693 |
2015-12-14 | $25.02 | $25.02 | $24.68 | $24.71 | $20.37 | 240,138 |
2015-12-11 | $25.13 | $25.27 | $24.83 | $25.00 | $20.61 | 396,909 |
2015-12-10 | $25.28 | $25.53 | $25.18 | $25.38 | $20.93 | 418,560 |
2015-12-09 | $25.40 | $25.66 | $25.22 | $25.23 | $20.80 | 359,787 |
2015-12-08 | $25.30 | $25.87 | $25.30 | $25.35 | $20.90 | 326,426 |
2015-12-07 | $25.67 | $25.79 | $25.37 | $25.46 | $20.99 | 136,767 |
2015-12-04 | $25.81 | $26.01 | $25.65 | $25.92 | $21.37 | 272,850 |
2015-12-03 | $25.72 | $25.94 | $25.52 | $25.83 | $21.30 | 463,018 |
2015-12-02 | $25.15 | $25.79 | $25.10 | $25.73 | $21.21 | 1,210,747 |
2015-12-01 | $25.16 | $25.28 | $25.08 | $25.25 | $20.82 | 281,224 |
2015-11-30 | $24.91 | $25.25 | $24.91 | $25.25 | $20.82 | 685,558 |
2015-11-27 | $25.09 | $25.33 | $25.00 | $25.02 | $20.63 | 317,897 |
2015-11-25 | $25.69 | $25.80 | $25.36 | $25.39 | $20.93 | 403,792 |
2015-11-24 | $25.62 | $25.94 | $25.61 | $25.67 | $21.16 | 256,498 |
2015-11-23 | $26.09 | $26.13 | $25.76 | $25.80 | $21.27 | 186,295 |
2015-11-20 | $26.07 | $26.12 | $25.94 | $26.03 | $21.46 | 190,555 |
2015-11-19 | $26.14 | $26.14 | $25.91 | $26.00 | $21.44 | 134,666 |
2015-11-18 | $26.07 | $26.11 | $25.91 | $26.04 | $21.47 | 51,802 |
2015-11-17 | $26.25 | $26.32 | $25.85 | $25.94 | $21.39 | 143,131 |
2015-11-16 | $26.14 | $26.44 | $26.07 | $26.39 | $21.76 | 208,194 |
2015-11-13 | $26.21 | $26.43 | $26.15 | $26.15 | $21.56 | 50,527 |
2015-11-12 | $26.57 | $26.66 | $26.16 | $26.20 | $21.60 | 628,008 |
2015-11-11 | $26.66 | $26.78 | $26.52 | $26.53 | $21.87 | 152,159 |
2015-11-10 | $26.65 | $26.70 | $26.48 | $26.54 | $21.88 | 94,811 |
2015-11-09 | $26.57 | $26.91 | $26.57 | $26.85 | $22.14 | 457,168 |
2015-11-06 | $26.60 | $26.65 | $26.37 | $26.48 | $21.83 | 165,472 |
2015-11-05 | $26.49 | $26.76 | $26.40 | $26.70 | $22.01 | 75,674 |
2015-11-04 | $26.78 | $26.85 | $26.41 | $26.43 | $21.79 | 163,084 |
2015-11-03 | $26.65 | $26.95 | $26.58 | $26.77 | $22.07 | 302,293 |
2015-11-02 | $26.73 | $26.92 | $26.55 | $26.71 | $22.02 | 153,723 |
2015-10-30 | $26.80 | $26.87 | $26.55 | $26.74 | $22.05 | 100,642 |
2015-10-29 | $26.59 | $27.00 | $26.58 | $26.86 | $22.15 | 193,093 |
2015-10-28 | $26.23 | $26.70 | $26.08 | $26.62 | $21.95 | 69,856 |
2015-10-27 | $26.26 | $26.49 | $26.13 | $26.20 | $21.60 | 393,807 |
2015-10-26 | $26.09 | $26.48 | $26.09 | $26.48 | $21.83 | 235,092 |
2015-10-23 | $25.82 | $26.07 | $25.62 | $26.01 | $21.44 | 340,877 |
2015-10-22 | $25.61 | $25.92 | $25.61 | $25.90 | $21.35 | 195,562 |
2015-10-21 | $25.69 | $26.15 | $25.51 | $25.66 | $21.16 | 125,852 |
2015-10-20 | $25.74 | $25.94 | $25.59 | $25.66 | $21.16 | 157,935 |
2015-10-19 | $25.72 | $25.99 | $25.61 | $25.65 | $21.15 | 90,344 |
2015-10-16 | $25.74 | $26.16 | $25.66 | $25.91 | $21.36 | 254,710 |
2015-10-15 | $25.48 | $25.92 | $25.38 | $25.86 | $21.32 | 190,046 |
2015-10-14 | $25.56 | $25.65 | $25.40 | $25.42 | $20.96 | 133,192 |
2015-10-13 | $25.70 | $25.77 | $25.48 | $25.58 | $21.09 | 148,522 |
2015-10-12 | $25.72 | $25.96 | $25.72 | $25.88 | $21.34 | 90,331 |
2015-10-09 | $25.90 | $25.99 | $25.68 | $25.76 | $21.24 | 79,775 |
2015-10-08 | $25.45 | $25.88 | $25.45 | $25.88 | $21.34 | 87,983 |
2015-10-07 | $25.42 | $25.67 | $25.20 | $25.59 | $21.10 | 214,732 |
2015-10-06 | $25.27 | $25.49 | $25.24 | $25.33 | $20.88 | 251,674 |
2015-10-05 | $25.29 | $25.49 | $25.19 | $25.38 | $20.93 | 121,678 |
2015-10-02 | $24.93 | $25.34 | $24.93 | $25.30 | $20.86 | 135,900 |
2015-10-01 | $25.22 | $25.33 | $25.06 | $25.07 | $20.67 | 137,207 |
2015-09-30 | $25.24 | $25.38 | $25.07 | $25.14 | $20.73 | 237,738 |
2015-09-29 | $25.13 | $25.40 | $24.94 | $25.03 | $20.64 | 483,489 |
2015-09-28 | $25.58 | $25.70 | $24.97 | $25.04 | $20.65 | 628,954 |
2015-09-25 | $25.75 | $25.93 | $25.51 | $25.58 | $21.09 | 167,113 |
2015-09-24 | $25.75 | $26.13 | $25.56 | $25.76 | $21.24 | 279,179 |
2015-09-23 | $26.23 | $26.41 | $25.84 | $25.85 | $21.31 | 287,172 |
2015-09-22 | $26.35 | $26.41 | $26.16 | $26.19 | $21.59 | 269,892 |
2015-09-21 | $26.46 | $26.72 | $26.39 | $26.45 | $21.81 | 94,124 |
2015-09-18 | $26.42 | $26.63 | $26.22 | $26.46 | $21.82 | 193,981 |
2015-09-17 | $26.43 | $26.90 | $26.36 | $26.72 | $22.03 | 163,722 |
2015-09-16 | $26.39 | $26.72 | $26.39 | $26.69 | $22.01 | 196,957 |
2015-09-15 | $26.14 | $26.57 | $26.14 | $26.34 | $21.72 | 113,843 |
2015-09-14 | $26.76 | $26.76 | $26.04 | $26.17 | $21.58 | 307,042 |
2015-09-11 | $26.59 | $26.95 | $26.40 | $26.85 | $22.14 | 177,506 |
2015-09-10 | $26.50 | $26.76 | $26.47 | $26.56 | $21.90 | 147,076 |
2015-09-09 | $26.85 | $26.94 | $26.57 | $26.60 | $21.93 | 208,150 |
2015-09-08 | $26.49 | $26.85 | $26.26 | $26.80 | $22.10 | 167,043 |
2015-09-04 | $26.08 | $26.41 | $26.08 | $26.27 | $21.66 | 81,103 |
2015-09-03 | $26.05 | $26.45 | $26.05 | $26.27 | $21.66 | 143,247 |
iShares MSCI Frontier and Select EM ETF (FM) News Headlines
Recent iShares MSCI Frontier and Select EM ETF (FM) News
Similar Companies to iShares MSCI Frontier and Select EM ETF (FM) 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 | -- | -- | -- |