Goldman Sachs ActiveBeta Emerging Markets Equity ETF (GEM) Exchange: NYSE ARCA
Data as of April 25, 2024
$31.25 ($-0.22) -0.70%
Goldman Sachs ActiveBeta Emerging Markets Equity ETF - Daily Information
Click for more stock information on Goldman Sachs ActiveBeta Emerging Markets Equity ETF.Daily Information | Data |
---|---|
Date | April 25, 2024 |
Open | $31.30 |
Previous Close | $31.25 |
High | $31.34 |
Low | $31.22 |
Adjusted Open | $31.30 |
Previous Adjusted Close | $31.25 |
Adjusted High | $31.34 |
Adjusted Low | $31.22 |
About Goldman Sachs ActiveBeta Emerging Markets Equity ETF (GEM)
The Fund seeks to achieve its investment objective by investing at least 80% of its assets (exclusive of collateral held from securities lending) in securities included in its underlying index, in depositary receipts representing securities included in its underlying index and in underlying stocks in respect of depositary receipts included in its underlying index. The Index is designed to deliver exposure to equity securities of emerging market issuers. The Index is constructed using the patented ActiveBeta® Portfolio Construction Methodology, which was developed to provide exposure to the “factors” (or characteristics) that are commonly tied to a stock’s outperformance relative to market returns. These factors include value (i.e., how attractively a stock is priced relative to its “fundamentals,” such as book value and free cash flow), momentum (i.e., whether a company’s share price is trending up or down), quality (i.e., profitability) and low volatility (i.e., a relatively low degree of fluctuation in a company’s share price over time). Given the Fund’s investment objective of attempting to track its Index, the Fund does not follow traditional methods of active investment management, which may involve buying and selling securities based upon analysis of economic and market factors. Goldman Sachs Asset Management, L.P. (the “Index Provider”) constructs the Index in accordance with a rules-based methodology that involves two steps. Step 1 In the first step, individual factor subindexes for value, momentum, quality and low volatility (the “ActiveBeta® Factor Subindexes”) are created from the constituents of the MSCI Emerging Markets Index (the “Reference Index”), a market capitalization-weighted index. To construct each ActiveBeta® Factor Subindex, all constituents in the Reference Index are assigned a “factor score” based on certain specified measurements (for example, in the case of the value factor, the factor score is based on a composite of book value-to-price, sales-to-price and free cash flow-to-price). Securities with a factor score that is above a fixed “Cut-off Score” receive an overweight in the applicable ActiveBeta® Factor Subindex relative to the Reference Index and securities with a factor score that is below the Cut-off Score receive an underweight in the ActiveBeta® Factor Subindex relative to the Reference Index. Accordingly, the magnitude of overweight or underweight that a security receives in constructing the applicable ActiveBeta® Factor Subindex is determined by its attractiveness when evaluated based on the relevant factor. The Index only includes long positions (i.e., short positions are impermissible), so the smallest weight for any given security is zero. Step 2 The ActiveBeta® Factor Subindexes are combined in equal weights to form the Index. The Index is rebalanced on a quarterly basis in accordance with the published rebalancing schedule of the Reference Index. The rules-based process used to construct the Index incorporates the ActiveBeta® Turnover Minimization Technique, which seeks to reduce turnover within the Index. As of November 29, 2019, the Index consisted of 433 securities with a market capitalization range of between approximately $162 million and $535 billion from issuers in the following emerging market countries: Argentina, Brazil, Chile, China, Colombia, Czech Republic, Egypt, Greece, Hungary, India, Indonesia, Korea, Malaysia, Mexico, Peru, Philippines, Poland, Qatar, Russia, Saudi Arabia, South Africa, Taiwan, Thailand, Turkey and United Arab Emirates. The components of the Index may change over time. The percentage of the portfolio exposed to any asset class, country or geographic region will vary from time to time as the weightings of the securities within the Index change, and the Fund may not be invested in each asset class, country or geographic region at all times. The Index Provider determines whether an issuer is located in an emerging market country by reference to the Reference Index methodology. MSCI Inc., which constructs the Reference Index, will generally deem an issuer to be located in an emerging market country if it is organized under the laws of the emerging market country and it is primarily listed in the emerging market country; in the event that these factors point to more than one country, the Reference Index methodology provides for consideration of certain additional factors. The Index is comprised of equity securities, including American Depositary Receipts (“ADRs”) and Global Depositary Receipts (“GDRs”). The Fund seeks to invest in the Index components in approximately the same weighting that such components have within the Index at the applicable time. The Fund may purchase a sample of securities in its Index. There may also be instances in which the Investment Adviser may choose to underweight or overweight a security in the Fund’s Index, purchase securities not in the Fund’s Index that the Investment Adviser believes are appropriate to substitute for certain securities in such Index or utilize various combinations of other available investment techniques. The Fund may also invest up to 20% of its assets in securities and other instruments not included in its Index but which the Investment Adviser believes are correlated to its Index, as well as in, among other instruments, futures (including index futures), swaps, other derivatives, investment companies (including exchange-traded funds (“ETFs”)), preferred stocks, warrants and rights, cash and cash equivalents and money market instruments. The Fund may concentrate its investments (i.e., hold more than 25% of its total assets) in a particular industry or group of industries to the extent that its Index is concentrated. The degree to which components of the Index represent certain sectors or industries may change over time.
Invest in Goldman Sachs ActiveBeta Emerging Markets Equity ETF (GEM)
Historical Stock Data for Goldman Sachs ActiveBeta Emerging Markets Equity ETF (GEM)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-03-22 | $31.30 | $31.34 | $31.22 | $31.25 | $31.25 | 57,743 |
2024-03-21 | $31.66 | $31.66 | $31.47 | $31.47 | $31.47 | 58,620 |
2024-03-20 | $31.13 | $31.44 | $31.10 | $31.44 | $31.44 | 91,506 |
2024-03-19 | $31.00 | $31.10 | $30.92 | $31.06 | $31.06 | 107,610 |
2024-03-18 | $31.35 | $31.36 | $31.21 | $31.25 | $31.25 | 59,135 |
2024-03-15 | $31.24 | $31.28 | $31.16 | $31.20 | $31.20 | 62,446 |
2024-03-14 | $31.64 | $31.64 | $31.33 | $31.39 | $31.39 | 70,837 |
2024-03-13 | $31.55 | $31.55 | $31.45 | $31.49 | $31.49 | 86,281 |
2024-03-12 | $31.55 | $31.64 | $31.43 | $31.61 | $31.61 | 84,891 |
2024-03-11 | $31.41 | $31.49 | $31.35 | $31.36 | $31.36 | 75,202 |
2024-03-08 | $31.48 | $31.53 | $31.29 | $31.32 | $31.32 | 106,807 |
2024-03-07 | $31.17 | $31.38 | $31.17 | $31.38 | $31.38 | 77,421 |
2024-03-06 | $31.14 | $31.28 | $31.13 | $31.21 | $31.21 | 180,014 |
2024-03-05 | $30.91 | $30.95 | $30.75 | $30.80 | $30.80 | 176,976 |
2024-03-04 | $31.13 | $31.13 | $30.99 | $31.02 | $31.02 | 99,631 |
2024-03-01 | $30.86 | $31.10 | $30.85 | $31.05 | $31.05 | 148,024 |
2024-02-29 | $30.78 | $30.82 | $30.66 | $30.70 | $30.70 | 68,981 |
2024-02-28 | $30.66 | $30.67 | $30.57 | $30.60 | $30.60 | 111,052 |
2024-02-27 | $30.92 | $30.98 | $30.92 | $30.92 | $30.92 | 122,798 |
2024-02-26 | $30.85 | $30.91 | $30.83 | $30.88 | $30.88 | 150,726 |
2024-02-23 | $31.03 | $31.07 | $30.95 | $31.06 | $31.06 | 114,244 |
2024-02-22 | $31.03 | $31.10 | $30.95 | $31.09 | $31.09 | 63,853 |
2024-02-21 | $30.71 | $30.82 | $30.68 | $30.78 | $30.78 | 99,429 |
2024-02-20 | $30.73 | $30.85 | $30.67 | $30.75 | $30.75 | 238,380 |
2024-02-16 | $30.62 | $30.69 | $30.57 | $30.63 | $30.63 | 129,350 |
2024-02-15 | $30.37 | $30.50 | $30.37 | $30.47 | $30.47 | 63,286 |
2024-02-14 | $30.30 | $30.40 | $30.26 | $30.38 | $30.38 | 114,222 |
2024-02-13 | $30.10 | $30.25 | $29.87 | $29.96 | $29.96 | 167,781 |
2024-02-12 | $30.36 | $30.67 | $30.36 | $30.51 | $30.51 | 92,761 |
2024-02-09 | $30.20 | $30.34 | $30.07 | $30.28 | $30.28 | 77,682 |
2024-02-08 | $30.27 | $30.31 | $30.09 | $30.17 | $30.17 | 799,848 |
2024-02-07 | $30.37 | $30.44 | $30.33 | $30.42 | $30.42 | 94,245 |
2024-02-06 | $30.15 | $30.38 | $30.08 | $30.33 | $30.33 | 220,379 |
2024-02-05 | $29.61 | $29.71 | $29.53 | $29.67 | $29.67 | 61,276 |
2024-02-02 | $29.62 | $29.64 | $29.50 | $29.60 | $29.60 | 119,378 |
2024-02-01 | $29.58 | $29.72 | $29.56 | $29.68 | $29.68 | 121,816 |
2024-01-31 | $29.51 | $29.67 | $29.36 | $29.42 | $29.42 | 130,286 |
2024-01-30 | $29.56 | $29.60 | $29.48 | $29.57 | $29.57 | 283,487 |
2024-01-29 | $29.82 | $29.83 | $29.67 | $29.80 | $29.80 | 129,613 |
2024-01-26 | $29.71 | $29.86 | $29.71 | $29.78 | $29.78 | 87,322 |
2024-01-25 | $29.78 | $29.86 | $29.66 | $29.70 | $29.70 | 84,619 |
2024-01-24 | $29.77 | $29.85 | $29.66 | $29.68 | $29.68 | 101,914 |
2024-01-23 | $29.25 | $29.34 | $29.20 | $29.32 | $29.32 | 110,975 |
2024-01-22 | $29.00 | $29.18 | $28.99 | $29.10 | $29.10 | 207,547 |
2024-01-19 | $29.14 | $29.40 | $29.11 | $29.38 | $29.38 | 278,733 |
2024-01-18 | $29.02 | $29.11 | $28.97 | $29.08 | $29.08 | 101,820 |
2024-01-17 | $28.76 | $28.90 | $28.75 | $28.89 | $28.89 | 119,541 |
2024-01-16 | $29.45 | $29.47 | $29.25 | $29.26 | $29.26 | 86,035 |
2024-01-12 | $30.04 | $30.12 | $29.90 | $29.90 | $29.90 | 92,336 |
2024-01-11 | $29.83 | $29.85 | $29.61 | $29.76 | $29.76 | 50,344 |
2024-01-10 | $29.77 | $29.79 | $29.70 | $29.78 | $29.78 | 235,173 |
2024-01-09 | $29.81 | $29.85 | $29.73 | $29.77 | $29.77 | 127,611 |
2024-01-08 | $29.88 | $30.19 | $29.88 | $30.15 | $30.15 | 155,992 |
2024-01-05 | $30.07 | $30.27 | $30.06 | $30.13 | $30.13 | 158,594 |
2024-01-04 | $30.08 | $30.22 | $30.08 | $30.08 | $30.08 | 116,109 |
2024-01-03 | $30.03 | $30.23 | $30.03 | $30.21 | $30.21 | 211,834 |
2024-01-02 | $30.43 | $30.46 | $30.26 | $30.33 | $30.33 | 400,090 |
2023-12-29 | $30.59 | $30.78 | $30.59 | $30.69 | $30.69 | 116,301 |
2023-12-28 | $30.59 | $30.79 | $30.59 | $30.65 | $30.65 | 128,255 |
2023-12-27 | $30.34 | $30.44 | $30.34 | $30.42 | $30.42 | 69,765 |
2023-12-26 | $30.20 | $30.29 | $30.18 | $30.27 | $30.27 | 143,870 |
2023-12-22 | $30.10 | $30.22 | $30.10 | $30.18 | $30.01 | 372,689 |
2023-12-21 | $30.11 | $30.28 | $30.09 | $30.27 | $30.10 | 484,258 |
2023-12-20 | $30.09 | $30.13 | $29.70 | $29.74 | $29.57 | 180,176 |
2023-12-19 | $30.10 | $30.32 | $30.10 | $30.25 | $30.08 | 503,303 |
2023-12-18 | $30.04 | $30.07 | $29.93 | $30.03 | $29.86 | 106,036 |
2023-12-15 | $30.23 | $30.26 | $30.08 | $30.08 | $29.91 | 82,948 |
2023-12-14 | $30.03 | $30.31 | $30.03 | $30.30 | $30.13 | 77,586 |
2023-12-13 | $29.53 | $29.95 | $29.37 | $29.95 | $29.78 | 292,980 |
2023-12-12 | $29.53 | $29.66 | $29.43 | $29.64 | $29.47 | 94,893 |
2023-12-11 | $29.46 | $29.66 | $29.46 | $29.57 | $29.40 | 383,268 |
2023-12-08 | $29.39 | $29.54 | $29.37 | $29.45 | $29.45 | 69,795 |
2023-12-07 | $29.50 | $29.60 | $29.46 | $29.54 | $29.54 | 87,261 |
2023-12-06 | $29.61 | $29.65 | $29.43 | $29.46 | $29.46 | 88,535 |
2023-12-05 | $29.45 | $29.53 | $29.37 | $29.48 | $29.48 | 251,369 |
2023-12-04 | $29.76 | $29.82 | $29.64 | $29.66 | $29.66 | 100,599 |
2023-12-01 | $29.67 | $29.97 | $29.66 | $29.95 | $29.95 | 73,441 |
2023-11-30 | $29.83 | $29.87 | $29.66 | $29.81 | $29.81 | 155,746 |
2023-11-29 | $29.82 | $29.92 | $29.72 | $29.74 | $29.74 | 372,559 |
2023-11-28 | $29.80 | $29.97 | $29.79 | $29.92 | $29.92 | 212,967 |
2023-11-27 | $29.68 | $29.72 | $29.63 | $29.70 | $29.70 | 91,225 |
2023-11-24 | $29.69 | $29.81 | $29.69 | $29.77 | $29.77 | 36,746 |
2023-11-22 | $29.81 | $29.82 | $29.67 | $29.74 | $29.74 | 66,413 |
2023-11-21 | $29.93 | $30.00 | $29.80 | $29.81 | $29.81 | 176,054 |
2023-11-20 | $29.78 | $30.02 | $29.76 | $29.97 | $29.97 | 386,149 |
2023-11-17 | $29.59 | $29.65 | $29.55 | $29.59 | $29.59 | 115,662 |
2023-11-16 | $29.61 | $29.74 | $29.53 | $29.55 | $29.55 | 177,589 |
2023-11-15 | $29.78 | $30.01 | $29.78 | $29.81 | $29.81 | 360,404 |
2023-11-14 | $29.38 | $29.73 | $29.38 | $29.65 | $29.65 | 204,471 |
2023-11-13 | $28.88 | $29.11 | $28.85 | $28.98 | $28.98 | 140,180 |
2023-11-10 | $28.80 | $29.02 | $28.78 | $28.97 | $28.97 | 87,330 |
2023-11-09 | $28.97 | $29.10 | $28.72 | $28.75 | $28.75 | 247,500 |
2023-11-08 | $29.09 | $29.14 | $28.96 | $28.98 | $28.98 | 159,262 |
2023-11-07 | $29.05 | $29.23 | $28.97 | $29.14 | $29.14 | 330,883 |
2023-11-06 | $29.25 | $29.34 | $29.18 | $29.20 | $29.20 | 97,939 |
2023-11-03 | $28.89 | $29.12 | $28.86 | $29.03 | $29.03 | 90,089 |
2023-11-02 | $28.43 | $28.59 | $28.41 | $28.56 | $28.56 | 186,893 |
2023-11-01 | $27.84 | $28.11 | $27.82 | $28.06 | $28.06 | 261,625 |
2023-10-31 | $27.72 | $27.90 | $27.63 | $27.80 | $27.80 | 461,131 |
2023-10-30 | $27.99 | $28.05 | $27.81 | $27.91 | $27.91 | 358,313 |
2023-10-27 | $27.82 | $27.88 | $27.59 | $27.61 | $27.61 | 86,286 |
2023-10-26 | $27.57 | $27.76 | $27.55 | $27.68 | $27.68 | 90,805 |
2023-10-25 | $27.84 | $27.92 | $27.72 | $27.74 | $27.74 | 79,403 |
2023-10-24 | $27.82 | $28.13 | $27.82 | $28.05 | $28.05 | 63,693 |
2023-10-23 | $27.62 | $27.85 | $27.54 | $27.74 | $27.74 | 85,316 |
2023-10-20 | $27.89 | $27.97 | $27.79 | $27.82 | $27.82 | 76,217 |
2023-10-19 | $28.18 | $28.27 | $28.08 | $28.14 | $28.14 | 162,260 |
2023-10-18 | $28.41 | $28.45 | $28.22 | $28.26 | $28.26 | 81,095 |
2023-10-17 | $28.52 | $28.84 | $28.52 | $28.70 | $28.70 | 66,070 |
2023-10-16 | $28.57 | $28.81 | $28.54 | $28.74 | $28.74 | 232,417 |
2023-10-13 | $28.63 | $28.73 | $28.52 | $28.55 | $28.55 | 58,924 |
2023-10-12 | $28.94 | $28.95 | $28.62 | $28.70 | $28.70 | 41,977 |
2023-10-11 | $28.94 | $29.02 | $28.83 | $28.94 | $28.94 | 49,917 |
2023-10-10 | $28.64 | $28.87 | $28.63 | $28.83 | $28.83 | 51,919 |
2023-10-09 | $28.25 | $28.50 | $28.23 | $28.46 | $28.46 | 91,271 |
2023-10-06 | $28.18 | $28.68 | $28.18 | $28.57 | $28.57 | 69,603 |
2023-10-05 | $28.16 | $28.29 | $28.06 | $28.23 | $28.23 | 41,922 |
2023-10-04 | $28.14 | $28.20 | $28.02 | $28.14 | $28.14 | 249,816 |
2023-10-03 | $28.28 | $28.40 | $28.15 | $28.22 | $28.22 | 95,782 |
2023-10-02 | $28.63 | $28.66 | $28.45 | $28.54 | $28.54 | 216,523 |
2023-09-29 | $28.94 | $28.94 | $28.63 | $28.67 | $28.67 | 96,973 |
2023-09-28 | $28.52 | $28.68 | $28.42 | $28.67 | $28.67 | 73,808 |
2023-09-27 | $28.67 | $28.69 | $28.45 | $28.62 | $28.62 | 538,360 |
2023-09-26 | $28.78 | $28.79 | $28.53 | $28.58 | $28.58 | 413,174 |
2023-09-25 | $28.86 | $29.02 | $28.86 | $29.01 | $29.01 | 181,279 |
2023-09-22 | $29.41 | $29.47 | $29.26 | $29.26 | $29.05 | 77,600 |
2023-09-21 | $29.03 | $29.09 | $28.94 | $28.97 | $28.76 | 53,638 |
2023-09-20 | $29.55 | $29.67 | $29.41 | $29.41 | $29.20 | 42,705 |
2023-09-19 | $29.51 | $29.58 | $29.43 | $29.48 | $29.27 | 40,251 |
2023-09-18 | $29.55 | $29.63 | $29.50 | $29.58 | $29.37 | 82,993 |
2023-09-15 | $29.71 | $29.77 | $29.58 | $29.59 | $29.38 | 67,548 |
2023-09-14 | $29.73 | $29.81 | $29.66 | $29.70 | $29.49 | 34,798 |
2023-09-13 | $29.52 | $29.59 | $29.47 | $29.55 | $29.34 | 126,120 |
2023-09-12 | $29.38 | $29.61 | $29.38 | $29.49 | $29.28 | 50,484 |
2023-09-11 | $29.57 | $29.63 | $29.51 | $29.61 | $29.40 | 51,166 |
2023-09-08 | $29.31 | $29.35 | $29.23 | $29.26 | $29.26 | 43,212 |
2023-09-07 | $29.23 | $29.26 | $29.14 | $29.22 | $29.22 | 68,593 |
2023-09-06 | $29.55 | $29.71 | $29.43 | $29.51 | $29.51 | 62,123 |
2023-09-05 | $29.69 | $29.73 | $29.60 | $29.67 | $29.67 | 75,762 |
2023-09-01 | $29.87 | $29.98 | $29.74 | $29.78 | $29.78 | 93,757 |
2023-08-31 | $29.62 | $29.66 | $29.47 | $29.48 | $29.48 | 191,915 |
2023-08-30 | $29.79 | $29.95 | $29.79 | $29.83 | $29.83 | 58,314 |
2023-08-29 | $29.66 | $30.01 | $29.66 | $29.97 | $29.97 | 50,688 |
2023-08-28 | $29.56 | $29.70 | $29.56 | $29.68 | $29.68 | 186,279 |
2023-08-25 | $29.31 | $29.44 | $29.20 | $29.38 | $29.38 | 40,753 |
2023-08-24 | $29.51 | $29.61 | $29.36 | $29.39 | $29.39 | 117,178 |
2023-08-23 | $29.24 | $29.53 | $29.24 | $29.48 | $29.48 | 58,490 |
2023-08-22 | $29.24 | $29.24 | $29.04 | $29.10 | $29.10 | 79,173 |
2023-08-21 | $29.03 | $29.15 | $28.96 | $29.10 | $29.10 | 555,053 |
2023-08-18 | $28.96 | $29.12 | $28.94 | $29.05 | $29.05 | 61,815 |
2023-08-17 | $29.50 | $29.50 | $29.22 | $29.29 | $29.29 | 167,591 |
2023-08-16 | $29.27 | $29.42 | $29.19 | $29.20 | $29.20 | 58,637 |
2023-08-15 | $29.58 | $29.58 | $29.38 | $29.42 | $29.42 | 63,250 |
2023-08-14 | $29.52 | $29.75 | $29.52 | $29.70 | $29.70 | 63,647 |
2023-08-11 | $29.84 | $29.93 | $29.76 | $29.82 | $29.82 | 53,012 |
2023-08-10 | $30.32 | $30.61 | $30.15 | $30.16 | $30.16 | 152,549 |
2023-08-09 | $30.24 | $30.25 | $30.04 | $30.20 | $30.20 | 218,342 |
2023-08-08 | $30.08 | $30.12 | $29.89 | $30.05 | $30.05 | 141,201 |
2023-08-07 | $30.57 | $30.57 | $30.37 | $30.43 | $30.43 | 226,589 |
2023-08-04 | $30.57 | $30.80 | $30.52 | $30.57 | $30.57 | 60,767 |
2023-08-03 | $30.41 | $30.59 | $30.40 | $30.54 | $30.54 | 153,170 |
2023-08-02 | $30.64 | $30.64 | $30.36 | $30.42 | $30.42 | 75,282 |
2023-08-01 | $31.29 | $31.29 | $31.04 | $31.11 | $31.11 | 88,323 |
2023-07-31 | $31.30 | $31.46 | $31.30 | $31.45 | $31.45 | 87,341 |
2023-07-28 | $31.29 | $31.50 | $31.29 | $31.40 | $31.40 | 235,063 |
2023-07-27 | $31.08 | $31.09 | $30.72 | $30.81 | $30.81 | 46,025 |
2023-07-26 | $30.84 | $31.18 | $30.63 | $31.07 | $31.07 | 127,548 |
2023-07-25 | $31.02 | $31.09 | $30.98 | $31.02 | $31.02 | 48,127 |
2023-07-24 | $30.52 | $30.82 | $30.46 | $30.74 | $30.74 | 50,261 |
2023-07-21 | $30.51 | $30.63 | $30.35 | $30.35 | $30.35 | 100,259 |
2023-07-20 | $30.59 | $30.59 | $30.36 | $30.37 | $30.37 | 151,233 |
2023-07-19 | $30.72 | $30.80 | $30.58 | $30.60 | $30.60 | 72,989 |
2023-07-18 | $30.68 | $30.78 | $30.61 | $30.66 | $30.66 | 55,675 |
2023-07-17 | $30.68 | $30.90 | $30.65 | $30.86 | $30.86 | 129,152 |
2023-07-14 | $30.89 | $30.94 | $30.83 | $30.85 | $30.85 | 130,027 |
2023-07-13 | $30.71 | $31.00 | $30.71 | $30.94 | $30.94 | 348,821 |
2023-07-12 | $30.36 | $30.61 | $30.36 | $30.56 | $30.56 | 77,819 |
2023-07-11 | $29.88 | $30.05 | $29.81 | $30.05 | $30.05 | 115,475 |
2023-07-10 | $29.54 | $29.76 | $29.54 | $29.69 | $29.69 | 498,986 |
2023-07-07 | $29.54 | $29.89 | $29.54 | $29.74 | $29.74 | 146,838 |
2023-07-06 | $29.63 | $29.63 | $29.34 | $29.44 | $29.44 | 298,052 |
2023-07-05 | $30.04 | $30.10 | $30.01 | $30.06 | $30.06 | 90,963 |
2023-07-03 | $30.19 | $30.38 | $30.19 | $30.23 | $30.23 | 75,447 |
2023-06-30 | $29.89 | $30.02 | $29.88 | $29.90 | $29.90 | 57,944 |
2023-06-29 | $29.61 | $29.73 | $29.61 | $29.73 | $29.73 | 53,262 |
2023-06-28 | $29.81 | $29.89 | $29.73 | $29.82 | $29.82 | 51,490 |
2023-06-27 | $29.91 | $30.02 | $29.91 | $29.97 | $29.97 | 70,209 |
2023-06-26 | $29.78 | $29.86 | $29.72 | $29.75 | $29.75 | 47,969 |
2023-06-23 | $29.94 | $29.94 | $29.78 | $29.84 | $29.84 | 79,725 |
2023-06-22 | $30.18 | $30.29 | $30.17 | $30.29 | $30.29 | 61,544 |
2023-06-21 | $30.28 | $30.40 | $30.25 | $30.30 | $30.30 | 100,536 |
2023-06-20 | $30.56 | $30.64 | $30.43 | $30.46 | $30.46 | 94,898 |
2023-06-16 | $31.02 | $31.05 | $30.94 | $30.97 | $30.97 | 60,802 |
2023-06-15 | $30.87 | $31.07 | $30.87 | $30.96 | $30.96 | 176,587 |
2023-06-14 | $30.64 | $30.86 | $30.59 | $30.79 | $30.79 | 67,756 |
2023-06-13 | $30.68 | $30.71 | $30.54 | $30.58 | $30.58 | 142,643 |
2023-06-12 | $30.34 | $30.42 | $30.28 | $30.41 | $30.41 | 126,409 |
2023-06-09 | $30.32 | $30.42 | $30.27 | $30.35 | $30.35 | 111,889 |
2023-06-08 | $30.00 | $30.20 | $29.99 | $30.14 | $30.14 | 56,311 |
2023-06-07 | $30.06 | $30.20 | $29.90 | $29.92 | $29.92 | 76,275 |
2023-06-06 | $29.74 | $30.08 | $29.69 | $29.99 | $29.99 | 159,842 |
2023-06-05 | $29.72 | $29.88 | $29.72 | $29.83 | $29.83 | 58,400 |
2023-06-02 | $29.78 | $29.95 | $29.78 | $29.90 | $29.90 | 119,833 |
2023-06-01 | $29.12 | $29.43 | $29.05 | $29.43 | $29.43 | 87,486 |
2023-05-31 | $28.99 | $29.01 | $28.77 | $29.01 | $29.01 | 42,796 |
2023-05-30 | $29.42 | $29.42 | $29.14 | $29.24 | $29.24 | 68,802 |
2023-05-26 | $29.27 | $29.54 | $29.27 | $29.53 | $29.53 | 46,034 |
2023-05-25 | $29.11 | $29.15 | $28.99 | $29.05 | $29.05 | 44,026 |
2023-05-24 | $29.22 | $29.24 | $29.06 | $29.12 | $29.12 | 118,887 |
2023-05-23 | $29.45 | $29.51 | $29.26 | $29.27 | $29.27 | 89,475 |
2023-05-22 | $29.73 | $29.81 | $29.69 | $29.72 | $29.72 | 51,583 |
2023-05-19 | $29.56 | $29.59 | $29.45 | $29.51 | $29.51 | 55,059 |
2023-05-18 | $29.53 | $29.56 | $29.38 | $29.51 | $29.51 | 285,757 |
2023-05-17 | $29.57 | $29.69 | $29.48 | $29.63 | $29.63 | 111,391 |
2023-05-16 | $29.56 | $29.67 | $29.55 | $29.60 | $29.60 | 73,855 |
2023-05-15 | $29.61 | $29.82 | $29.51 | $29.82 | $29.82 | 128,039 |
2023-05-12 | $29.43 | $29.44 | $29.24 | $29.34 | $29.34 | 69,990 |
2023-05-11 | $29.55 | $29.67 | $29.46 | $29.59 | $29.59 | 95,294 |
2023-05-10 | $29.80 | $29.85 | $29.66 | $29.82 | $29.82 | 82,594 |
2023-05-09 | $29.73 | $29.89 | $29.73 | $29.82 | $29.82 | 52,651 |
2023-05-08 | $30.07 | $30.09 | $29.99 | $30.05 | $30.05 | 64,251 |
2023-05-05 | $29.78 | $30.12 | $29.72 | $30.01 | $30.01 | 99,293 |
2023-05-04 | $29.70 | $29.73 | $29.58 | $29.66 | $29.66 | 96,752 |
2023-05-03 | $29.40 | $29.58 | $29.35 | $29.39 | $29.39 | 80,154 |
2023-05-02 | $29.53 | $29.53 | $29.28 | $29.37 | $29.37 | 88,741 |
2023-05-01 | $29.64 | $29.79 | $29.57 | $29.57 | $29.57 | 107,116 |
2023-04-28 | $29.63 | $29.79 | $29.59 | $29.77 | $29.77 | 75,941 |
2023-04-27 | $29.40 | $29.60 | $29.36 | $29.59 | $29.59 | 67,343 |
2023-04-26 | $29.32 | $29.35 | $29.17 | $29.21 | $29.21 | 57,851 |
2023-04-25 | $29.21 | $29.21 | $29.00 | $29.03 | $29.03 | 71,467 |
2023-04-24 | $29.50 | $29.57 | $29.43 | $29.48 | $29.48 | 127,371 |
2023-04-21 | $29.61 | $29.63 | $29.43 | $29.63 | $29.63 | 93,874 |
2023-04-20 | $29.81 | $30.02 | $29.80 | $29.86 | $29.86 | 176,157 |
2023-04-19 | $29.78 | $29.90 | $29.75 | $29.86 | $29.86 | 166,175 |
2023-04-18 | $30.18 | $30.19 | $30.03 | $30.13 | $30.13 | 292,718 |
2023-04-17 | $30.08 | $30.13 | $30.00 | $30.10 | $30.10 | 106,745 |
2023-04-14 | $30.05 | $30.13 | $29.89 | $30.01 | $30.01 | 144,071 |
2023-04-13 | $30.05 | $30.20 | $30.05 | $30.16 | $30.16 | 128,483 |
2023-04-12 | $30.00 | $30.02 | $29.74 | $29.79 | $29.79 | 76,311 |
2023-04-11 | $29.91 | $29.99 | $29.89 | $29.91 | $29.91 | 101,340 |
2023-04-10 | $29.60 | $29.74 | $29.56 | $29.70 | $29.70 | 142,085 |
2023-04-06 | $29.53 | $29.78 | $29.48 | $29.70 | $29.70 | 116,441 |
2023-04-05 | $29.83 | $29.83 | $29.53 | $29.60 | $29.60 | 69,118 |
2023-04-04 | $29.75 | $29.89 | $29.72 | $29.89 | $29.89 | 167,404 |
2023-04-03 | $29.64 | $29.84 | $29.64 | $29.83 | $29.83 | 289,456 |
2023-03-31 | $29.78 | $29.89 | $29.66 | $29.77 | $29.77 | 201,614 |
2023-03-30 | $29.66 | $29.78 | $29.63 | $29.78 | $29.78 | 73,710 |
2023-03-29 | $29.41 | $29.49 | $29.32 | $29.44 | $29.44 | 304,353 |
2023-03-28 | $29.15 | $29.40 | $29.13 | $29.36 | $29.36 | 1,636,046 |
2023-03-27 | $28.76 | $28.91 | $28.73 | $28.86 | $28.86 | 210,777 |
2023-03-24 | $29.15 | $29.30 | $29.12 | $29.30 | $28.96 | 69,546 |
2023-03-23 | $29.49 | $29.70 | $29.26 | $29.39 | $29.05 | 70,270 |
2023-03-22 | $29.04 | $29.49 | $29.00 | $29.00 | $28.66 | 124,184 |
2023-03-21 | $28.88 | $28.96 | $28.76 | $28.92 | $28.58 | 75,477 |
2023-03-20 | $28.62 | $28.75 | $28.54 | $28.75 | $28.42 | 120,535 |
2023-03-17 | $28.73 | $28.79 | $28.56 | $28.59 | $28.59 | 88,425 |
2023-03-16 | $28.27 | $28.80 | $28.27 | $28.77 | $28.77 | 125,009 |
2023-03-15 | $28.19 | $28.39 | $28.15 | $28.38 | $28.38 | 148,473 |
2023-03-14 | $28.81 | $28.86 | $28.70 | $28.82 | $28.82 | 310,031 |
2023-03-13 | $28.67 | $29.02 | $28.67 | $28.85 | $28.85 | 133,292 |
2023-03-10 | $28.86 | $29.03 | $28.72 | $28.72 | $28.72 | 108,773 |
2023-03-09 | $29.16 | $29.23 | $28.82 | $28.84 | $28.84 | 100,244 |
2023-03-08 | $29.32 | $29.48 | $29.32 | $29.41 | $29.41 | 150,683 |
2023-03-07 | $29.63 | $29.64 | $29.26 | $29.29 | $29.29 | 85,263 |
2023-03-06 | $29.81 | $29.94 | $29.75 | $29.80 | $29.80 | 205,326 |
2023-03-03 | $29.67 | $29.89 | $29.65 | $29.84 | $29.84 | 106,904 |
2023-03-02 | $29.38 | $29.68 | $29.38 | $29.66 | $29.66 | 76,601 |
2023-03-01 | $29.59 | $29.62 | $29.45 | $29.51 | $29.51 | 103,756 |
2023-02-28 | $28.99 | $29.13 | $28.90 | $28.93 | $28.93 | 111,133 |
2023-02-27 | $29.11 | $29.16 | $29.03 | $29.05 | $29.05 | 133,230 |
2023-02-24 | $28.93 | $29.05 | $28.84 | $28.96 | $28.96 | 61,396 |
2023-02-23 | $29.72 | $29.78 | $29.38 | $29.58 | $29.58 | 89,123 |
2023-02-22 | $29.44 | $29.53 | $29.31 | $29.41 | $29.41 | 279,999 |
2023-02-21 | $29.74 | $29.80 | $29.48 | $29.50 | $29.50 | 237,378 |
2023-02-17 | $29.80 | $29.83 | $29.67 | $29.76 | $29.76 | 333,224 |
2023-02-16 | $29.87 | $30.19 | $29.84 | $30.07 | $30.07 | 64,997 |
2023-02-15 | $29.85 | $30.04 | $29.79 | $30.02 | $30.02 | 545,726 |
2023-02-14 | $30.14 | $30.46 | $30.11 | $30.26 | $30.26 | 96,470 |
2023-02-13 | $30.18 | $30.39 | $30.07 | $30.34 | $30.34 | 63,431 |
2023-02-10 | $30.22 | $30.22 | $30.03 | $30.13 | $30.13 | 57,394 |
2023-02-09 | $30.56 | $30.59 | $30.23 | $30.31 | $30.31 | 54,673 |
2023-02-08 | $30.28 | $30.34 | $30.11 | $30.21 | $30.21 | 103,387 |
2023-02-07 | $30.14 | $30.31 | $29.96 | $30.21 | $30.21 | 73,579 |
2023-02-06 | $29.98 | $30.17 | $29.92 | $30.10 | $30.10 | 66,136 |
2023-02-03 | $30.58 | $30.83 | $30.40 | $30.46 | $30.46 | 194,746 |
2023-02-02 | $31.14 | $31.22 | $30.88 | $30.97 | $30.97 | 238,386 |
2023-02-01 | $30.87 | $31.27 | $30.77 | $31.14 | $31.14 | 74,346 |
2023-01-31 | $30.67 | $30.84 | $30.58 | $30.81 | $30.81 | 231,496 |
2023-01-30 | $31.03 | $31.13 | $30.89 | $30.89 | $30.89 | 108,401 |
2023-01-27 | $31.43 | $31.49 | $31.33 | $31.40 | $31.40 | 70,021 |
2023-01-26 | $31.52 | $31.59 | $31.37 | $31.59 | $31.59 | 145,402 |
2023-01-25 | $31.18 | $31.31 | $31.03 | $31.28 | $31.28 | 132,754 |
2023-01-24 | $31.10 | $31.34 | $31.09 | $31.26 | $31.26 | 215,109 |
2023-01-23 | $31.06 | $31.39 | $31.06 | $31.22 | $31.22 | 316,041 |
2023-01-20 | $30.76 | $31.04 | $30.71 | $30.99 | $30.99 | 100,611 |
2023-01-19 | $30.56 | $30.73 | $30.50 | $30.62 | $30.62 | 258,082 |
2023-01-18 | $30.82 | $30.85 | $30.37 | $30.41 | $30.41 | 172,274 |
2023-01-17 | $30.50 | $30.60 | $30.45 | $30.53 | $30.53 | 136,239 |
2023-01-13 | $30.40 | $30.72 | $30.40 | $30.69 | $30.69 | 105,836 |
2023-01-12 | $30.37 | $30.56 | $30.14 | $30.45 | $30.45 | 91,751 |
2023-01-11 | $30.15 | $30.34 | $30.13 | $30.30 | $30.30 | 118,603 |
2023-01-10 | $30.16 | $30.27 | $30.03 | $30.24 | $30.24 | 99,449 |
2023-01-09 | $30.14 | $30.29 | $30.07 | $30.10 | $30.10 | 126,716 |
2023-01-06 | $29.37 | $29.86 | $29.31 | $29.82 | $29.82 | 169,674 |
2023-01-05 | $29.05 | $29.29 | $29.05 | $29.24 | $29.24 | 191,693 |
2023-01-04 | $28.95 | $29.29 | $28.83 | $29.26 | $29.26 | 103,473 |
2023-01-03 | $28.68 | $28.80 | $28.47 | $28.53 | $28.53 | 119,379 |
2022-12-30 | $28.53 | $28.67 | $28.30 | $28.31 | $28.31 | 607,076 |
2022-12-29 | $28.62 | $28.78 | $28.59 | $28.77 | $28.77 | 218,404 |
2022-12-28 | $28.62 | $28.67 | $28.31 | $28.32 | $28.32 | 333,491 |
2022-12-27 | $28.55 | $28.82 | $28.54 | $28.68 | $28.68 | 222,766 |
2022-12-23 | $28.38 | $28.45 | $28.28 | $28.40 | $28.33 | 286,866 |
2022-12-22 | $28.52 | $28.55 | $28.18 | $28.36 | $28.29 | 222,530 |
2022-12-21 | $28.36 | $28.62 | $28.34 | $28.60 | $28.60 | 178,220 |
2022-12-20 | $28.30 | $28.48 | $28.30 | $28.38 | $28.38 | 262,259 |
2022-12-19 | $28.52 | $28.54 | $28.32 | $28.39 | $28.39 | 208,713 |
2022-12-16 | $28.36 | $28.48 | $28.29 | $28.30 | $28.30 | 372,081 |
2022-12-15 | $28.54 | $28.77 | $28.23 | $28.28 | $28.28 | 347,812 |
2022-12-14 | $28.84 | $29.00 | $28.68 | $28.92 | $28.92 | 150,429 |
2022-12-13 | $29.19 | $29.24 | $28.81 | $28.86 | $28.86 | 181,115 |
2022-12-12 | $28.68 | $28.71 | $28.49 | $28.68 | $28.68 | 1,566,667 |
2022-12-09 | $28.93 | $29.07 | $28.69 | $28.75 | $28.75 | 554,946 |
2022-12-08 | $28.87 | $29.01 | $28.83 | $28.91 | $28.91 | 833,804 |
2022-12-07 | $28.64 | $28.77 | $28.60 | $28.67 | $28.67 | 106,098 |
2022-12-06 | $28.88 | $28.91 | $28.70 | $28.76 | $28.76 | 191,554 |
2022-12-05 | $29.10 | $29.14 | $28.78 | $28.84 | $28.84 | 369,169 |
2022-12-02 | $28.74 | $29.17 | $28.74 | $29.10 | $29.10 | 135,874 |
2022-12-01 | $29.17 | $29.22 | $28.94 | $29.00 | $29.00 | 196,825 |
2022-11-30 | $28.98 | $29.27 | $28.80 | $29.16 | $29.16 | 322,017 |
2022-11-29 | $28.38 | $28.51 | $28.35 | $28.45 | $28.45 | 242,234 |
2022-11-28 | $27.86 | $28.09 | $27.81 | $27.84 | $27.84 | 124,360 |
2022-11-25 | $28.00 | $28.05 | $27.96 | $27.96 | $27.96 | 38,749 |
2022-11-23 | $27.95 | $28.12 | $27.91 | $28.12 | $28.12 | 104,502 |
2022-11-22 | $27.72 | $27.88 | $27.72 | $27.88 | $27.88 | 141,242 |
2022-11-21 | $27.74 | $27.77 | $27.60 | $27.69 | $27.69 | 212,937 |
2022-11-18 | $28.15 | $28.15 | $27.95 | $28.05 | $28.05 | 165,470 |
2022-11-17 | $27.67 | $28.19 | $27.67 | $28.16 | $28.16 | 210,532 |
2022-11-16 | $28.33 | $28.36 | $28.10 | $28.10 | $28.10 | 187,124 |
2022-11-15 | $28.76 | $28.81 | $28.42 | $28.57 | $28.57 | 139,693 |
2022-11-14 | $27.99 | $28.20 | $27.96 | $28.01 | $28.01 | 135,170 |
2022-11-11 | $27.96 | $28.21 | $27.95 | $28.17 | $28.17 | 125,071 |
2022-11-10 | $27.32 | $27.57 | $27.23 | $27.54 | $27.54 | 148,004 |
2022-11-09 | $26.88 | $27.00 | $26.61 | $26.61 | $26.61 | 181,394 |
2022-11-08 | $26.92 | $27.12 | $26.83 | $27.01 | $27.01 | 206,807 |
2022-11-07 | $26.93 | $26.95 | $26.75 | $26.84 | $26.84 | 183,041 |
2022-11-04 | $26.64 | $26.85 | $26.48 | $26.83 | $26.83 | 126,000 |
2022-11-03 | $25.49 | $25.85 | $25.46 | $25.77 | $25.77 | 470,191 |
2022-11-02 | $25.94 | $26.17 | $25.61 | $25.61 | $25.61 | 850,088 |
2022-11-01 | $26.03 | $26.08 | $25.78 | $25.84 | $25.84 | 277,260 |
2022-10-31 | $25.26 | $25.49 | $25.26 | $25.47 | $25.47 | 361,657 |
2022-10-28 | $25.46 | $25.62 | $25.39 | $25.60 | $25.60 | 419,786 |
2022-10-27 | $25.74 | $25.99 | $25.74 | $25.78 | $25.78 | 165,178 |
2022-10-26 | $25.63 | $26.16 | $25.63 | $25.97 | $25.97 | 440,473 |
2022-10-25 | $25.41 | $25.64 | $25.41 | $25.60 | $25.60 | 127,879 |
2022-10-24 | $25.46 | $25.47 | $25.17 | $25.42 | $25.42 | 171,589 |
2022-10-21 | $25.81 | $26.30 | $25.80 | $26.25 | $26.25 | 149,897 |
2022-10-20 | $25.89 | $26.26 | $25.89 | $25.94 | $25.94 | 237,967 |
2022-10-19 | $25.73 | $25.91 | $25.64 | $25.71 | $25.71 | 272,366 |
2022-10-18 | $26.38 | $26.38 | $25.96 | $26.12 | $26.12 | 241,250 |
2022-10-17 | $25.99 | $26.25 | $25.99 | $26.17 | $26.17 | 293,256 |
2022-10-14 | $25.99 | $26.03 | $25.51 | $25.56 | $25.56 | 787,728 |
2022-10-13 | $25.13 | $25.98 | $25.11 | $25.87 | $25.87 | 492,752 |
2022-10-12 | $25.75 | $25.86 | $25.67 | $25.73 | $25.73 | 406,816 |
2022-10-11 | $25.84 | $26.01 | $25.64 | $25.71 | $25.71 | 185,209 |
2022-10-10 | $26.25 | $26.25 | $25.98 | $26.07 | $26.07 | 218,865 |
2022-10-07 | $26.65 | $26.68 | $26.35 | $26.39 | $26.39 | 160,478 |
2022-10-06 | $26.96 | $27.09 | $26.87 | $26.87 | $26.87 | 311,665 |
2022-10-05 | $26.99 | $27.14 | $26.83 | $27.03 | $27.03 | 609,697 |
2022-10-04 | $26.73 | $27.11 | $26.73 | $27.05 | $27.05 | 288,298 |
2022-10-03 | $25.97 | $26.31 | $25.97 | $26.29 | $26.29 | 185,240 |
2022-09-30 | $25.86 | $26.08 | $25.80 | $25.83 | $25.83 | 178,935 |
2022-09-29 | $26.06 | $26.06 | $25.74 | $25.95 | $25.95 | 338,989 |
2022-09-28 | $26.10 | $26.53 | $26.06 | $26.46 | $26.46 | 208,543 |
2022-09-27 | $26.40 | $26.56 | $26.14 | $26.21 | $26.21 | 357,287 |
2022-09-26 | $26.35 | $26.46 | $26.14 | $26.22 | $26.22 | 316,018 |
2022-09-23 | $26.90 | $26.95 | $26.60 | $26.76 | $26.58 | 377,509 |
2022-09-22 | $27.43 | $27.50 | $27.27 | $27.40 | $27.21 | 287,818 |
2022-09-21 | $27.74 | $27.88 | $27.47 | $27.50 | $27.31 | 245,211 |
2022-09-20 | $27.86 | $27.96 | $27.76 | $27.87 | $27.68 | 165,171 |
2022-09-19 | $27.72 | $28.02 | $27.68 | $28.02 | $27.83 | 175,719 |
2022-09-16 | $27.91 | $28.02 | $27.82 | $27.96 | $27.77 | 167,858 |
2022-09-15 | $28.26 | $28.42 | $28.13 | $28.17 | $27.98 | 224,718 |
2022-09-14 | $28.44 | $28.54 | $28.34 | $28.48 | $28.29 | 275,616 |
2022-09-13 | $28.60 | $28.75 | $28.28 | $28.33 | $28.14 | 182,640 |
2022-09-12 | $29.04 | $29.19 | $29.00 | $29.18 | $28.98 | 96,207 |
2022-09-09 | $28.66 | $28.83 | $28.66 | $28.78 | $28.58 | 134,491 |
2022-09-08 | $28.23 | $28.40 | $28.18 | $28.38 | $28.19 | 287,517 |
2022-09-07 | $28.18 | $28.54 | $28.15 | $28.53 | $28.34 | 108,706 |
2022-09-06 | $28.49 | $28.56 | $28.27 | $28.33 | $28.33 | 128,447 |
2022-09-02 | $28.77 | $28.92 | $28.55 | $28.60 | $28.60 | 64,430 |
2022-09-01 | $28.76 | $28.85 | $28.60 | $28.84 | $28.84 | 157,569 |
2022-08-31 | $29.17 | $29.27 | $29.03 | $29.03 | $29.03 | 121,302 |
2022-08-30 | $29.33 | $29.35 | $28.85 | $28.95 | $28.95 | 191,547 |
2022-08-29 | $29.31 | $29.41 | $29.22 | $29.22 | $29.22 | 94,386 |
2022-08-26 | $29.98 | $30.05 | $29.37 | $29.42 | $29.42 | 101,086 |
2022-08-25 | $29.57 | $29.88 | $29.54 | $29.88 | $29.88 | 111,818 |
2022-08-24 | $29.22 | $29.49 | $29.03 | $29.34 | $29.34 | 105,722 |
2022-08-23 | $29.25 | $29.49 | $29.25 | $29.41 | $29.41 | 128,315 |
2022-08-22 | $29.26 | $29.31 | $29.21 | $29.27 | $29.27 | 142,667 |
2022-08-19 | $29.55 | $29.60 | $29.41 | $29.49 | $29.49 | 94,188 |
2022-08-18 | $29.90 | $29.90 | $29.71 | $29.84 | $29.84 | 123,025 |
2022-08-17 | $29.92 | $30.13 | $29.92 | $30.00 | $30.00 | 155,465 |
2022-08-16 | $29.99 | $30.16 | $29.99 | $30.11 | $30.11 | 147,823 |
2022-08-15 | $29.99 | $30.14 | $29.98 | $30.07 | $30.07 | 615,279 |
2022-08-12 | $30.00 | $30.30 | $29.73 | $30.26 | $30.26 | 100,964 |
2022-08-11 | $30.07 | $30.34 | $29.94 | $29.99 | $29.99 | 152,723 |
2022-08-10 | $29.70 | $29.90 | $29.64 | $29.90 | $29.90 | 188,244 |
2022-08-09 | $29.59 | $29.63 | $29.45 | $29.48 | $29.48 | 217,081 |
2022-08-08 | $29.58 | $29.70 | $29.53 | $29.56 | $29.56 | 170,426 |
2022-08-05 | $29.30 | $29.56 | $29.30 | $29.55 | $29.55 | 140,954 |
2022-08-04 | $29.39 | $29.50 | $29.26 | $29.44 | $29.44 | 119,807 |
2022-08-03 | $29.15 | $29.31 | $29.01 | $29.29 | $29.29 | 138,964 |
2022-08-02 | $29.07 | $29.38 | $28.99 | $29.13 | $29.13 | 185,905 |
2022-08-01 | $29.22 | $29.49 | $29.11 | $29.32 | $29.32 | 124,811 |
2022-07-29 | $29.40 | $29.59 | $29.26 | $29.55 | $29.55 | 129,203 |
2022-07-28 | $29.58 | $29.71 | $29.32 | $29.71 | $29.71 | 92,375 |
2022-07-27 | $29.28 | $29.64 | $29.22 | $29.56 | $29.56 | 194,203 |
2022-07-26 | $29.23 | $29.29 | $29.00 | $29.07 | $29.07 | 138,132 |
2022-07-25 | $29.22 | $29.32 | $29.18 | $29.29 | $29.29 | 140,777 |
2022-07-22 | $29.36 | $29.49 | $29.06 | $29.14 | $29.14 | 286,362 |
2022-07-21 | $29.16 | $29.45 | $29.16 | $29.45 | $29.45 | 400,936 |
2022-07-20 | $29.14 | $29.22 | $29.03 | $29.13 | $29.13 | 78,419 |
2022-07-19 | $29.10 | $29.29 | $29.08 | $29.23 | $29.23 | 475,965 |
2022-07-18 | $29.03 | $29.14 | $28.74 | $28.84 | $28.84 | 219,092 |
2022-07-15 | $28.50 | $28.66 | $28.31 | $28.66 | $28.66 | 227,140 |
2022-07-14 | $28.38 | $28.53 | $28.19 | $28.49 | $28.49 | 130,000 |
2022-07-13 | $28.41 | $28.87 | $28.41 | $28.76 | $28.76 | 224,975 |
2022-07-12 | $28.80 | $28.94 | $28.71 | $28.81 | $28.81 | 153,268 |
2022-07-11 | $29.05 | $29.05 | $28.81 | $28.94 | $28.94 | 299,689 |
2022-07-08 | $29.57 | $29.71 | $29.47 | $29.62 | $29.62 | 460,093 |
2022-07-07 | $29.40 | $29.72 | $29.40 | $29.67 | $29.67 | 118,165 |
2022-07-06 | $29.04 | $29.17 | $28.87 | $29.09 | $29.09 | 292,901 |
2022-07-05 | $28.97 | $29.27 | $28.84 | $29.27 | $29.27 | 192,254 |
2022-07-01 | $29.39 | $29.56 | $29.20 | $29.56 | $29.56 | 124,237 |
2022-06-30 | $29.54 | $29.77 | $29.31 | $29.75 | $29.75 | 167,677 |
2022-06-29 | $29.94 | $29.94 | $29.64 | $29.77 | $29.77 | 122,145 |
2022-06-28 | $30.31 | $30.44 | $29.85 | $29.93 | $29.93 | 666,496 |
2022-06-27 | $30.25 | $30.32 | $30.10 | $30.14 | $30.14 | 297,266 |
2022-06-24 | $29.76 | $30.13 | $29.76 | $30.06 | $30.06 | 218,654 |
2022-06-23 | $29.89 | $30.04 | $29.68 | $29.90 | $29.54 | 153,139 |
2022-06-22 | $29.78 | $30.05 | $29.78 | $29.85 | $29.49 | 198,535 |
2022-06-21 | $30.32 | $30.51 | $30.32 | $30.38 | $30.02 | 270,052 |
2022-06-17 | $30.20 | $30.26 | $29.89 | $30.03 | $29.67 | 204,625 |
2022-06-16 | $29.97 | $30.14 | $29.82 | $29.97 | $29.61 | 145,717 |
2022-06-15 | $30.60 | $31.09 | $30.48 | $30.87 | $30.50 | 132,252 |
2022-06-14 | $30.47 | $30.60 | $30.34 | $30.48 | $30.12 | 332,502 |
2022-06-13 | $30.34 | $30.49 | $30.03 | $30.10 | $29.74 | 180,275 |
2022-06-10 | $31.33 | $31.34 | $31.04 | $31.13 | $30.76 | 165,431 |
2022-06-09 | $31.90 | $31.90 | $31.38 | $31.38 | $31.01 | 87,994 |
2022-06-08 | $32.08 | $32.21 | $32.00 | $32.07 | $31.69 | 85,987 |
2022-06-07 | $31.73 | $32.09 | $31.73 | $32.02 | $31.64 | 153,548 |
2022-06-06 | $32.23 | $32.32 | $31.87 | $31.92 | $31.54 | 193,344 |
2022-06-03 | $32.07 | $32.07 | $31.78 | $31.81 | $31.43 | 107,636 |
2022-06-02 | $31.93 | $32.37 | $31.87 | $32.37 | $31.98 | 187,438 |
2022-06-01 | $32.18 | $32.22 | $31.70 | $31.80 | $31.42 | 164,699 |
2022-05-31 | $32.34 | $32.35 | $32.06 | $32.06 | $31.68 | 334,755 |
2022-05-27 | $31.57 | $31.68 | $31.54 | $31.68 | $31.30 | 805,161 |
2022-05-26 | $30.86 | $31.43 | $30.86 | $31.37 | $31.00 | 232,334 |
2022-05-25 | $30.65 | $31.03 | $30.65 | $30.94 | $30.57 | 251,163 |
2022-05-24 | $30.80 | $30.86 | $30.53 | $30.80 | $30.43 | 233,414 |
2022-05-23 | $31.22 | $31.37 | $31.10 | $31.31 | $30.94 | 176,015 |
2022-05-20 | $31.14 | $31.19 | $30.65 | $31.03 | $30.66 | 191,645 |
2022-05-19 | $30.54 | $31.00 | $30.54 | $30.90 | $30.53 | 268,140 |
2022-05-18 | $30.93 | $31.05 | $30.41 | $30.47 | $30.11 | 213,663 |
2022-05-17 | $31.18 | $31.19 | $30.92 | $31.11 | $30.74 | 205,797 |
2022-05-16 | $30.42 | $30.65 | $30.38 | $30.54 | $30.18 | 673,976 |
2022-05-13 | $30.27 | $30.68 | $30.27 | $30.66 | $30.29 | 133,960 |
2022-05-12 | $29.82 | $30.18 | $29.67 | $29.97 | $29.61 | 303,206 |
2022-05-11 | $30.45 | $30.69 | $30.09 | $30.12 | $29.76 | 499,904 |
2022-05-10 | $30.58 | $30.61 | $30.09 | $30.31 | $29.95 | 197,699 |
2022-05-09 | $30.37 | $30.53 | $30.10 | $30.12 | $29.76 | 283,973 |
2022-05-06 | $30.98 | $31.09 | $30.72 | $30.88 | $30.51 | 210,913 |
2022-05-05 | $31.71 | $31.75 | $31.00 | $31.24 | $30.87 | 280,911 |
2022-05-04 | $31.68 | $32.36 | $31.55 | $32.33 | $31.95 | 235,834 |
2022-05-03 | $31.86 | $31.99 | $31.81 | $31.97 | $31.59 | 304,750 |
2022-05-02 | $31.65 | $31.81 | $31.38 | $31.73 | $31.35 | 203,197 |
2022-04-29 | $32.21 | $32.34 | $31.76 | $31.80 | $31.42 | 161,107 |
2022-04-28 | $31.55 | $31.79 | $31.28 | $31.72 | $31.34 | 220,148 |
2022-04-27 | $31.17 | $31.47 | $31.16 | $31.29 | $30.92 | 130,670 |
2022-04-26 | $31.48 | $31.48 | $30.99 | $31.00 | $30.63 | 292,164 |
2022-04-25 | $31.45 | $31.72 | $31.36 | $31.72 | $31.34 | 392,666 |
2022-04-22 | $32.33 | $32.46 | $31.98 | $32.05 | $31.67 | 128,777 |
2022-04-21 | $32.85 | $32.88 | $32.23 | $32.31 | $31.93 | 113,774 |
2022-04-20 | $33.07 | $33.09 | $32.85 | $32.89 | $32.50 | 138,759 |
2022-04-19 | $32.88 | $33.04 | $32.77 | $33.04 | $32.65 | 127,441 |
2022-04-18 | $33.07 | $33.31 | $33.07 | $33.20 | $32.80 | 124,639 |
2022-04-14 | $33.49 | $33.54 | $33.27 | $33.27 | $32.87 | 76,316 |
2022-04-13 | $33.40 | $33.71 | $33.40 | $33.66 | $33.26 | 139,138 |
2022-04-12 | $33.60 | $33.65 | $33.26 | $33.33 | $32.93 | 306,492 |
2022-04-11 | $33.53 | $33.63 | $33.38 | $33.42 | $33.02 | 103,572 |
2022-04-08 | $33.80 | $33.92 | $33.69 | $33.80 | $33.40 | 135,197 |
2022-04-07 | $33.80 | $33.88 | $33.59 | $33.75 | $33.35 | 86,914 |
2022-04-06 | $34.14 | $34.18 | $33.82 | $33.99 | $33.59 | 103,340 |
2022-04-05 | $34.73 | $34.74 | $34.22 | $34.28 | $33.87 | 110,568 |
2022-04-04 | $34.71 | $34.90 | $34.66 | $34.84 | $34.43 | 120,512 |
2022-04-01 | $34.41 | $34.51 | $34.18 | $34.41 | $34.00 | 105,339 |
2022-03-31 | $34.25 | $34.25 | $33.88 | $33.88 | $33.48 | 163,470 |
2022-03-30 | $34.36 | $34.54 | $34.22 | $34.29 | $33.88 | 107,481 |
2022-03-29 | $34.40 | $34.46 | $34.22 | $34.43 | $34.02 | 120,854 |
2022-03-28 | $33.79 | $33.92 | $33.65 | $33.92 | $33.52 | 132,136 |
2022-03-25 | $33.78 | $33.84 | $33.61 | $33.84 | $33.44 | 213,127 |
2022-03-24 | $34.11 | $34.31 | $34.05 | $34.24 | $33.61 | 118,890 |
2022-03-23 | $34.03 | $34.38 | $33.96 | $34.07 | $33.44 | 62,963 |
2022-03-22 | $34.18 | $34.43 | $34.18 | $34.34 | $33.71 | 90,163 |
2022-03-21 | $33.89 | $33.94 | $33.65 | $33.87 | $33.24 | 143,203 |
2022-03-18 | $33.71 | $34.41 | $33.63 | $34.41 | $33.77 | 333,149 |
2022-03-17 | $33.78 | $34.01 | $33.59 | $34.00 | $33.37 | 85,199 |
2022-03-16 | $33.06 | $34.06 | $33.03 | $34.04 | $33.41 | 259,448 |
2022-03-15 | $31.46 | $31.94 | $31.40 | $31.87 | $31.28 | 328,210 |
2022-03-14 | $32.33 | $32.51 | $31.88 | $31.96 | $31.37 | 117,018 |
2022-03-11 | $33.31 | $33.34 | $32.54 | $32.56 | $31.96 | 176,021 |
2022-03-10 | $33.23 | $33.25 | $32.93 | $33.03 | $32.42 | 89,149 |
2022-03-09 | $33.12 | $33.64 | $33.12 | $33.58 | $32.96 | 199,506 |
2022-03-08 | $32.84 | $33.17 | $32.60 | $32.77 | $32.16 | 187,626 |
2022-03-07 | $33.05 | $33.41 | $32.71 | $32.76 | $32.15 | 552,921 |
2022-03-04 | $33.91 | $34.10 | $33.75 | $33.93 | $33.30 | 120,537 |
2022-03-03 | $34.77 | $34.86 | $34.48 | $34.56 | $33.92 | 123,888 |
2022-03-02 | $34.70 | $35.00 | $34.51 | $34.84 | $34.20 | 109,102 |
2022-03-01 | $34.92 | $35.23 | $34.47 | $34.59 | $33.95 | 194,608 |
2022-02-28 | $34.95 | $35.40 | $34.90 | $35.28 | $34.63 | 121,515 |
2022-02-25 | $35.33 | $35.77 | $35.20 | $35.76 | $35.10 | 141,488 |
2022-02-24 | $34.12 | $35.13 | $33.97 | $35.13 | $34.48 | 500,550 |
2022-02-23 | $36.50 | $36.51 | $35.89 | $35.94 | $35.28 | 156,235 |
2022-02-22 | $36.29 | $36.54 | $36.16 | $36.39 | $35.72 | 118,952 |
2022-02-18 | $36.93 | $36.96 | $36.71 | $36.78 | $36.10 | 96,076 |
2022-02-17 | $37.21 | $37.26 | $36.94 | $37.02 | $36.34 | 114,973 |
2022-02-16 | $37.10 | $37.52 | $37.10 | $37.38 | $36.69 | 83,273 |
2022-02-15 | $36.86 | $37.16 | $36.86 | $37.16 | $36.47 | 73,114 |
2022-02-14 | $36.56 | $36.60 | $36.26 | $36.45 | $35.78 | 74,118 |
2022-02-11 | $37.16 | $37.31 | $36.66 | $36.76 | $36.08 | 524,524 |
2022-02-10 | $37.00 | $37.60 | $37.00 | $37.14 | $36.45 | 239,758 |
2022-02-09 | $37.09 | $37.40 | $37.08 | $37.40 | $36.71 | 122,628 |
2022-02-08 | $36.45 | $36.86 | $36.44 | $36.86 | $36.18 | 149,799 |
2022-02-07 | $36.33 | $36.60 | $36.33 | $36.42 | $35.75 | 337,210 |
2022-02-04 | $36.19 | $36.57 | $36.16 | $36.42 | $35.75 | 108,686 |
2022-02-03 | $36.28 | $36.52 | $36.28 | $36.34 | $35.67 | 169,131 |
2022-02-02 | $36.90 | $36.90 | $36.54 | $36.78 | $36.10 | 114,605 |
2022-02-01 | $36.71 | $36.78 | $36.43 | $36.76 | $36.08 | 120,883 |
2022-01-31 | $35.96 | $36.60 | $35.94 | $36.60 | $35.92 | 475,966 |
2022-01-28 | $35.40 | $35.57 | $35.15 | $35.57 | $34.91 | 127,030 |
2022-01-27 | $35.64 | $35.72 | $35.31 | $35.40 | $34.75 | 207,892 |
2022-01-26 | $36.31 | $36.39 | $35.71 | $35.79 | $35.13 | 138,162 |
2022-01-25 | $35.92 | $36.27 | $35.73 | $36.07 | $35.40 | 203,259 |
2022-01-24 | $36.11 | $36.22 | $35.44 | $36.22 | $35.55 | 299,925 |
2022-01-21 | $37.07 | $37.12 | $36.64 | $36.64 | $35.96 | 491,701 |
2022-01-20 | $37.52 | $37.68 | $37.14 | $37.15 | $36.46 | 126,206 |
2022-01-19 | $37.08 | $37.23 | $37.01 | $37.02 | $36.34 | 87,411 |
2022-01-18 | $36.83 | $37.02 | $36.79 | $36.79 | $36.11 | 193,536 |
2022-01-14 | $37.37 | $37.52 | $37.28 | $37.46 | $36.77 | 80,741 |
2022-01-13 | $37.75 | $37.88 | $37.47 | $37.48 | $36.79 | 184,901 |
2022-01-12 | $37.84 | $38.07 | $37.79 | $38.01 | $37.31 | 306,635 |
2022-01-11 | $37.23 | $37.61 | $37.23 | $37.51 | $36.82 | 798,150 |
2022-01-10 | $37.00 | $37.04 | $36.76 | $37.04 | $36.36 | 173,872 |
2022-01-07 | $36.90 | $37.07 | $36.77 | $37.04 | $36.36 | 200,603 |
2022-01-06 | $36.61 | $36.88 | $36.53 | $36.78 | $36.10 | 92,634 |
2022-01-05 | $37.00 | $37.19 | $36.55 | $36.63 | $35.95 | 117,202 |
2022-01-04 | $37.21 | $37.22 | $37.03 | $37.11 | $36.42 | 134,485 |
2022-01-03 | $37.15 | $37.23 | $36.96 | $37.19 | $36.50 | 104,870 |
2021-12-31 | $37.02 | $37.22 | $37.00 | $37.01 | $36.33 | 291,563 |
2021-12-30 | $36.77 | $37.15 | $36.75 | $37.07 | $36.39 | 159,319 |
2021-12-29 | $36.87 | $36.87 | $36.68 | $36.78 | $36.10 | 236,382 |
2021-12-28 | $37.01 | $37.14 | $36.88 | $36.94 | $36.26 | 115,782 |
2021-12-27 | $36.77 | $37.02 | $36.77 | $37.02 | $36.34 | 135,502 |
2021-12-23 | $36.78 | $37.06 | $36.76 | $37.00 | $36.12 | 151,895 |
2021-12-22 | $36.53 | $36.84 | $36.49 | $36.84 | $35.96 | 200,472 |
2021-12-21 | $36.34 | $36.61 | $36.34 | $36.60 | $35.73 | 512,899 |
2021-12-20 | $36.08 | $36.15 | $35.89 | $36.08 | $35.22 | 136,049 |
2021-12-17 | $36.44 | $36.67 | $36.33 | $36.59 | $35.72 | 427,265 |
2021-12-16 | $36.83 | $36.92 | $36.54 | $36.66 | $35.79 | 136,646 |
2021-12-15 | $36.41 | $36.57 | $36.00 | $36.57 | $35.70 | 195,612 |
2021-12-14 | $36.36 | $36.60 | $36.36 | $36.59 | $35.72 | 399,324 |
2021-12-13 | $36.76 | $36.78 | $36.46 | $36.55 | $35.68 | 63,171 |
2021-12-10 | $36.99 | $37.07 | $36.88 | $37.06 | $36.18 | 165,289 |
2021-12-09 | $37.02 | $37.13 | $36.92 | $37.00 | $36.12 | 126,517 |
2021-12-08 | $37.04 | $37.28 | $36.98 | $37.14 | $36.26 | 100,790 |
2021-12-07 | $36.84 | $37.09 | $36.84 | $37.09 | $36.21 | 158,026 |
2021-12-06 | $36.31 | $36.56 | $36.20 | $36.55 | $35.68 | 94,165 |
2021-12-03 | $36.61 | $36.63 | $36.10 | $36.30 | $35.44 | 125,658 |
2021-12-02 | $36.49 | $36.74 | $36.45 | $36.59 | $35.72 | 81,252 |
2021-12-01 | $36.44 | $36.73 | $35.98 | $36.05 | $35.19 | 149,269 |
2021-11-30 | $35.98 | $36.18 | $35.70 | $35.99 | $35.14 | 125,871 |
2021-11-29 | $36.11 | $36.11 | $35.83 | $35.96 | $35.11 | 77,436 |
2021-11-26 | $36.00 | $36.00 | $35.61 | $35.85 | $35.00 | 81,043 |
2021-11-24 | $36.69 | $36.86 | $36.64 | $36.86 | $35.98 | 64,473 |
2021-11-23 | $36.97 | $37.07 | $36.77 | $36.89 | $36.01 | 195,312 |
2021-11-22 | $37.19 | $37.22 | $36.92 | $36.94 | $36.06 | 153,722 |
2021-11-19 | $37.28 | $37.33 | $37.18 | $37.21 | $36.33 | 68,143 |
2021-11-18 | $37.29 | $37.32 | $37.08 | $37.25 | $36.37 | 54,570 |
2021-11-17 | $37.84 | $37.84 | $37.56 | $37.66 | $36.77 | 189,607 |
2021-11-16 | $37.80 | $37.86 | $37.70 | $37.81 | $36.91 | 69,196 |
2021-11-15 | $37.96 | $37.96 | $37.78 | $37.83 | $36.93 | 73,803 |
2021-11-12 | $37.75 | $37.89 | $37.70 | $37.86 | $36.96 | 53,294 |
2021-11-11 | $37.63 | $37.88 | $37.63 | $37.81 | $36.91 | 52,352 |
2021-11-10 | $37.45 | $37.58 | $37.14 | $37.23 | $36.35 | 79,347 |
2021-11-09 | $37.56 | $37.66 | $37.38 | $37.42 | $36.53 | 84,645 |
2021-11-08 | $37.43 | $37.59 | $37.42 | $37.58 | $36.69 | 87,939 |
2021-11-05 | $37.33 | $37.33 | $37.11 | $37.24 | $36.36 | 81,146 |
2021-11-04 | $37.45 | $37.45 | $37.14 | $37.22 | $36.34 | 519,569 |
2021-11-03 | $37.15 | $37.35 | $37.00 | $37.32 | $36.43 | 539,437 |
2021-11-02 | $37.25 | $37.25 | $37.11 | $37.15 | $36.27 | 175,824 |
2021-11-01 | $37.24 | $37.55 | $37.24 | $37.55 | $36.66 | 110,330 |
2021-10-29 | $37.19 | $37.24 | $37.01 | $37.18 | $36.30 | 117,047 |
2021-10-28 | $37.48 | $37.62 | $37.40 | $37.62 | $36.73 | 99,375 |
2021-10-27 | $37.69 | $37.85 | $37.62 | $37.64 | $36.75 | 72,575 |
2021-10-26 | $38.18 | $38.19 | $37.86 | $37.92 | $37.02 | 94,876 |
2021-10-25 | $37.98 | $38.14 | $37.97 | $38.10 | $37.20 | 53,176 |
2021-10-22 | $37.99 | $38.10 | $37.77 | $37.84 | $36.94 | 55,583 |
2021-10-21 | $37.95 | $37.97 | $37.81 | $37.92 | $37.02 | 70,191 |
2021-10-20 | $38.29 | $38.29 | $38.14 | $38.19 | $37.28 | 53,656 |
2021-10-19 | $38.03 | $38.29 | $38.03 | $38.24 | $37.33 | 115,675 |
2021-10-18 | $37.67 | $37.86 | $37.67 | $37.79 | $36.89 | 361,277 |
2021-10-15 | $37.71 | $38.04 | $37.71 | $37.96 | $37.06 | 104,415 |
2021-10-14 | $37.51 | $37.68 | $37.47 | $37.64 | $36.75 | 105,102 |
2021-10-13 | $37.32 | $37.54 | $37.27 | $37.54 | $36.65 | 69,468 |
2021-10-12 | $37.19 | $37.21 | $36.96 | $37.00 | $36.12 | 67,086 |
2021-10-11 | $37.38 | $37.52 | $37.19 | $37.20 | $36.32 | 64,873 |
2021-10-08 | $37.35 | $37.39 | $37.24 | $37.35 | $36.46 | 243,079 |
2021-10-07 | $37.10 | $37.41 | $37.08 | $37.28 | $36.39 | 134,563 |
2021-10-06 | $36.31 | $36.66 | $36.23 | $36.63 | $35.76 | 94,042 |
2021-10-05 | $36.63 | $36.91 | $36.62 | $36.76 | $35.89 | 82,414 |
2021-10-04 | $36.75 | $36.75 | $36.37 | $36.55 | $35.68 | 188,982 |
2021-10-01 | $37.09 | $37.12 | $36.78 | $37.10 | $36.22 | 90,730 |
2021-09-30 | $37.19 | $37.32 | $37.02 | $37.10 | $36.22 | 103,132 |
2021-09-29 | $36.99 | $37.11 | $36.77 | $36.83 | $35.96 | 82,302 |
2021-09-28 | $37.37 | $37.40 | $37.01 | $37.12 | $36.24 | 72,692 |
2021-09-27 | $37.43 | $37.71 | $37.41 | $37.67 | $36.78 | 144,653 |
2021-09-24 | $37.55 | $37.60 | $37.47 | $37.47 | $36.58 | 86,011 |
2021-09-23 | $38.43 | $38.63 | $38.43 | $38.60 | $36.99 | 76,546 |
2021-09-22 | $38.23 | $38.60 | $38.23 | $38.35 | $36.75 | 61,581 |
2021-09-21 | $37.83 | $37.90 | $37.65 | $37.85 | $36.27 | 89,548 |
2021-09-20 | $37.74 | $37.81 | $37.24 | $37.58 | $36.01 | 175,609 |
2021-09-17 | $38.77 | $38.77 | $38.49 | $38.56 | $36.95 | 94,147 |
2021-09-16 | $38.65 | $38.77 | $38.54 | $38.77 | $37.15 | 118,246 |
2021-09-15 | $39.10 | $39.21 | $38.96 | $39.21 | $37.58 | 73,402 |
2021-09-14 | $39.39 | $39.43 | $39.14 | $39.20 | $37.57 | 101,004 |
2021-09-13 | $39.43 | $39.61 | $39.34 | $39.51 | $37.86 | 59,985 |
2021-09-10 | $39.65 | $39.70 | $39.36 | $39.40 | $37.76 | 61,543 |
2021-09-09 | $39.29 | $39.40 | $39.23 | $39.30 | $37.66 | 83,969 |
2021-09-08 | $39.64 | $39.64 | $39.30 | $39.33 | $37.69 | 64,849 |
2021-09-07 | $39.77 | $39.97 | $39.77 | $39.94 | $38.28 | 212,467 |
2021-09-03 | $39.50 | $39.71 | $39.50 | $39.68 | $38.03 | 74,314 |
2021-09-02 | $39.62 | $39.66 | $39.39 | $39.41 | $37.77 | 91,673 |
2021-09-01 | $39.40 | $39.75 | $39.40 | $39.63 | $37.98 | 75,865 |
2021-08-31 | $39.19 | $39.23 | $39.10 | $39.16 | $37.53 | 141,479 |
2021-08-30 | $38.63 | $38.77 | $38.57 | $38.71 | $37.10 | 37,849 |
2021-08-27 | $38.41 | $38.65 | $38.33 | $38.65 | $37.04 | 180,506 |
2021-08-26 | $38.28 | $38.33 | $38.16 | $38.19 | $36.60 | 112,756 |
2021-08-25 | $38.37 | $38.54 | $38.37 | $38.52 | $36.92 | 82,700 |
2021-08-24 | $38.17 | $38.48 | $38.17 | $38.47 | $36.87 | 75,609 |
2021-08-23 | $37.51 | $37.76 | $37.48 | $37.73 | $36.16 | 119,946 |
2021-08-20 | $36.93 | $37.21 | $36.93 | $37.21 | $35.66 | 67,425 |
2021-08-19 | $37.11 | $37.34 | $37.08 | $37.26 | $35.71 | 92,113 |
2021-08-18 | $38.06 | $38.12 | $37.78 | $37.78 | $36.21 | 61,539 |
2021-08-17 | $37.74 | $37.92 | $37.58 | $37.69 | $36.12 | 102,163 |
2021-08-16 | $38.37 | $38.44 | $38.26 | $38.38 | $36.78 | 647,623 |
2021-08-13 | $38.54 | $38.61 | $38.40 | $38.61 | $37.00 | 87,934 |
2021-08-12 | $38.71 | $38.71 | $38.58 | $38.70 | $37.09 | 33,461 |
2021-08-11 | $39.21 | $39.21 | $38.88 | $39.01 | $37.38 | 468,923 |
2021-08-10 | $39.12 | $39.12 | $38.94 | $39.00 | $37.38 | 98,327 |
2021-08-09 | $38.99 | $39.12 | $38.98 | $39.03 | $37.40 | 88,786 |
2021-08-06 | $39.03 | $39.03 | $38.78 | $38.87 | $37.25 | 48,358 |
2021-08-05 | $39.19 | $39.31 | $39.17 | $39.22 | $37.59 | 114,445 |
2021-08-04 | $39.28 | $39.42 | $39.13 | $39.26 | $37.62 | 61,828 |
2021-08-03 | $38.87 | $39.09 | $38.74 | $39.07 | $37.44 | 62,578 |
2021-08-02 | $38.87 | $39.06 | $38.80 | $38.82 | $37.20 | 209,257 |
2021-07-30 | $38.55 | $38.76 | $38.50 | $38.56 | $36.95 | 47,931 |
2021-07-29 | $39.01 | $39.05 | $38.83 | $38.96 | $37.34 | 85,300 |
2021-07-28 | $38.32 | $38.86 | $38.32 | $38.84 | $37.22 | 108,530 |
2021-07-27 | $37.90 | $37.95 | $37.50 | $37.93 | $36.35 | 150,784 |
2021-07-26 | $38.58 | $38.75 | $38.51 | $38.60 | $36.99 | 70,364 |
2021-07-23 | $39.35 | $39.35 | $39.07 | $39.27 | $37.63 | 67,397 |
2021-07-22 | $39.76 | $39.76 | $39.56 | $39.67 | $38.02 | 99,119 |
2021-07-21 | $39.31 | $39.69 | $39.26 | $39.69 | $38.04 | 132,899 |
2021-07-20 | $39.22 | $39.55 | $39.12 | $39.50 | $37.85 | 92,656 |
2021-07-19 | $39.35 | $39.36 | $39.10 | $39.26 | $37.62 | 116,554 |
2021-07-16 | $40.25 | $40.29 | $39.85 | $39.93 | $38.27 | 98,497 |
2021-07-15 | $40.27 | $40.41 | $40.18 | $40.29 | $38.61 | 74,280 |
2021-07-14 | $40.23 | $40.23 | $40.00 | $40.05 | $38.38 | 39,313 |
2021-07-13 | $39.94 | $40.13 | $39.88 | $39.89 | $38.23 | 51,277 |
2021-07-12 | $39.74 | $39.89 | $39.68 | $39.88 | $38.22 | 103,503 |
2021-07-09 | $39.53 | $39.86 | $39.53 | $39.83 | $38.17 | 63,401 |
2021-07-08 | $39.13 | $39.39 | $39.11 | $39.25 | $37.61 | 150,397 |
2021-07-07 | $40.10 | $40.21 | $39.84 | $40.04 | $38.37 | 82,473 |
2021-07-06 | $40.12 | $40.15 | $39.81 | $39.95 | $38.29 | 230,206 |
2021-07-02 | $40.49 | $40.53 | $40.37 | $40.48 | $38.79 | 131,381 |
2021-07-01 | $40.83 | $40.84 | $40.34 | $40.59 | $38.90 | 109,989 |
2021-06-30 | $40.87 | $40.98 | $40.70 | $40.81 | $39.11 | 594,404 |
2021-06-29 | $40.91 | $41.10 | $40.80 | $41.08 | $39.37 | 152,241 |
2021-06-28 | $41.09 | $41.17 | $41.02 | $41.15 | $39.44 | 78,407 |
2021-06-25 | $41.13 | $41.13 | $40.96 | $41.04 | $39.33 | 69,929 |
2021-06-24 | $40.73 | $40.81 | $40.65 | $40.77 | $39.07 | 112,524 |
2021-06-23 | $40.61 | $40.81 | $40.57 | $40.57 | $38.68 | 128,009 |
2021-06-22 | $40.23 | $40.50 | $40.19 | $40.48 | $38.59 | 199,926 |
2021-06-21 | $40.40 | $40.57 | $40.20 | $40.57 | $38.68 | 104,236 |
2021-06-18 | $40.59 | $40.59 | $40.37 | $40.41 | $38.53 | 88,568 |
2021-06-17 | $40.77 | $40.90 | $40.66 | $40.70 | $38.80 | 102,748 |
2021-06-16 | $41.07 | $41.17 | $40.50 | $40.64 | $38.75 | 89,448 |
2021-06-15 | $41.29 | $41.29 | $41.01 | $41.09 | $39.18 | 78,370 |
2021-06-14 | $41.32 | $41.42 | $41.28 | $41.42 | $39.49 | 58,556 |
2021-06-11 | $41.33 | $41.33 | $41.15 | $41.26 | $39.34 | 66,772 |
2021-06-10 | $41.22 | $41.45 | $41.20 | $41.40 | $39.47 | 65,380 |
2021-06-09 | $41.22 | $41.24 | $41.00 | $41.00 | $39.09 | 101,792 |
2021-06-08 | $41.28 | $41.28 | $41.07 | $41.18 | $39.26 | 101,846 |
2021-06-07 | $41.41 | $41.43 | $41.25 | $41.43 | $39.50 | 53,250 |
2021-06-04 | $41.50 | $41.62 | $41.45 | $41.57 | $39.63 | 132,684 |
2021-06-03 | $41.30 | $41.34 | $41.16 | $41.22 | $39.30 | 87,520 |
2021-06-02 | $41.47 | $41.65 | $41.43 | $41.62 | $39.68 | 59,542 |
2021-06-01 | $41.63 | $41.65 | $41.48 | $41.59 | $39.65 | 57,614 |
2021-05-28 | $40.79 | $40.98 | $40.79 | $40.90 | $38.99 | 58,119 |
2021-05-27 | $40.70 | $40.80 | $40.63 | $40.71 | $38.81 | 60,828 |
2021-05-26 | $40.51 | $40.72 | $40.51 | $40.67 | $38.78 | 73,290 |
2021-05-25 | $40.43 | $40.50 | $40.34 | $40.36 | $38.48 | 57,208 |
2021-05-24 | $39.80 | $40.07 | $39.80 | $40.01 | $38.15 | 58,998 |
2021-05-21 | $40.01 | $40.01 | $39.55 | $39.55 | $37.71 | 47,313 |
2021-05-20 | $39.95 | $40.12 | $39.89 | $40.04 | $38.17 | 86,679 |
2021-05-19 | $39.63 | $39.99 | $39.53 | $39.89 | $38.03 | 117,920 |
2021-05-18 | $40.02 | $40.21 | $39.93 | $40.04 | $38.17 | 66,618 |
2021-05-17 | $39.20 | $39.48 | $39.15 | $39.48 | $37.64 | 73,310 |
2021-05-14 | $39.38 | $39.61 | $39.31 | $39.57 | $37.73 | 78,593 |
2021-05-13 | $39.04 | $39.26 | $38.74 | $38.90 | $37.09 | 74,322 |
2021-05-12 | $39.37 | $39.46 | $38.83 | $38.88 | $37.07 | 84,075 |
2021-05-11 | $39.40 | $40.05 | $39.40 | $40.05 | $38.18 | 86,665 |
2021-05-10 | $40.67 | $40.67 | $40.16 | $40.16 | $38.29 | 70,686 |
2021-05-07 | $40.60 | $40.95 | $40.60 | $40.81 | $38.91 | 164,907 |
2021-05-06 | $40.16 | $40.37 | $40.05 | $40.37 | $38.49 | 88,393 |
2021-05-05 | $39.89 | $39.99 | $39.86 | $39.89 | $38.03 | 56,320 |
2021-05-04 | $39.78 | $39.83 | $39.47 | $39.73 | $37.88 | 66,580 |
2021-05-03 | $40.10 | $40.32 | $40.05 | $40.14 | $38.27 | 81,398 |
2021-04-30 | $40.31 | $40.41 | $40.06 | $40.16 | $38.29 | 78,437 |
2021-04-29 | $41.02 | $41.02 | $40.54 | $40.78 | $38.88 | 144,651 |
2021-04-28 | $40.81 | $41.01 | $40.68 | $40.84 | $38.94 | 152,979 |
2021-04-27 | $40.72 | $40.77 | $40.61 | $40.61 | $38.72 | 146,208 |
2021-04-26 | $40.56 | $40.72 | $40.56 | $40.64 | $38.75 | 135,591 |
2021-04-23 | $40.39 | $40.62 | $40.39 | $40.50 | $38.61 | 380,166 |
2021-04-22 | $40.25 | $40.26 | $39.93 | $39.97 | $38.11 | 307,817 |
2021-04-21 | $39.91 | $40.29 | $39.81 | $40.23 | $38.36 | 127,479 |
2021-04-20 | $40.26 | $40.33 | $39.96 | $39.99 | $38.13 | 173,900 |
2021-04-19 | $40.36 | $40.42 | $40.20 | $40.26 | $38.38 | 271,272 |
2021-04-16 | $40.38 | $40.46 | $40.25 | $40.42 | $38.54 | 135,792 |
2021-04-15 | $40.16 | $40.28 | $40.11 | $40.24 | $38.37 | 369,981 |
2021-04-14 | $39.95 | $40.05 | $39.81 | $39.87 | $38.01 | 195,080 |
2021-04-13 | $39.48 | $39.78 | $39.45 | $39.65 | $37.80 | 148,522 |
2021-04-12 | $39.59 | $39.59 | $39.44 | $39.48 | $37.64 | 126,338 |
2021-04-09 | $39.76 | $39.78 | $39.61 | $39.78 | $37.93 | 75,948 |
2021-04-08 | $40.07 | $40.14 | $39.96 | $40.07 | $38.20 | 89,800 |
2021-04-07 | $39.64 | $39.77 | $39.55 | $39.62 | $37.77 | 170,300 |
2021-04-06 | $39.98 | $40.29 | $39.93 | $40.21 | $38.34 | 154,982 |
2021-04-05 | $39.95 | $40.02 | $39.81 | $39.93 | $38.07 | 425,352 |
2021-04-01 | $39.87 | $39.91 | $39.69 | $39.76 | $37.91 | 129,644 |
2021-03-31 | $39.22 | $39.54 | $39.22 | $39.49 | $37.65 | 124,626 |
2021-03-30 | $39.10 | $39.31 | $39.02 | $39.23 | $37.40 | 129,867 |
2021-03-29 | $38.95 | $39.17 | $38.86 | $39.04 | $37.22 | 52,818 |
2021-03-26 | $38.76 | $39.23 | $38.51 | $39.16 | $37.34 | 572,516 |
2021-03-25 | $38.24 | $38.48 | $38.12 | $38.45 | $36.66 | 152,555 |
2021-03-24 | $38.86 | $38.89 | $38.24 | $38.24 | $36.46 | 97,180 |
2021-03-23 | $39.28 | $39.37 | $38.98 | $39.01 | $37.19 | 119,945 |
2021-03-22 | $39.61 | $39.79 | $39.48 | $39.71 | $37.86 | 143,113 |
2021-03-19 | $39.35 | $39.75 | $39.33 | $39.65 | $37.80 | 208,323 |
2021-03-18 | $39.69 | $39.75 | $39.26 | $39.26 | $37.43 | 125,304 |
2021-03-17 | $39.33 | $40.09 | $39.26 | $40.01 | $38.15 | 429,453 |
2021-03-16 | $39.73 | $39.97 | $39.72 | $39.86 | $38.00 | 136,227 |
2021-03-15 | $39.43 | $39.70 | $39.35 | $39.64 | $37.79 | 195,450 |
2021-03-12 | $39.38 | $39.52 | $39.25 | $39.46 | $37.62 | 166,606 |
2021-03-11 | $39.77 | $40.15 | $39.72 | $40.08 | $38.21 | 91,411 |
2021-03-10 | $39.25 | $39.32 | $38.84 | $39.10 | $37.28 | 146,283 |
2021-03-09 | $38.83 | $39.35 | $38.83 | $39.13 | $37.31 | 196,057 |
2021-03-08 | $38.83 | $38.97 | $38.41 | $38.46 | $36.67 | 17,486,195 |
2021-03-05 | $39.67 | $39.67 | $38.90 | $39.48 | $37.64 | 463,046 |
2021-03-04 | $39.88 | $40.05 | $39.00 | $39.21 | $37.38 | 158,479 |
2021-03-03 | $40.20 | $40.30 | $39.85 | $40.02 | $38.16 | 752,795 |
2021-03-02 | $40.00 | $40.11 | $39.78 | $39.94 | $38.08 | 117,822 |
2021-03-01 | $40.07 | $40.35 | $39.98 | $40.22 | $38.35 | 165,181 |
2021-02-26 | $39.55 | $39.59 | $39.10 | $39.33 | $37.50 | 268,694 |
2021-02-25 | $40.61 | $40.75 | $39.75 | $39.82 | $37.96 | 92,532 |
2021-02-24 | $40.30 | $40.68 | $40.10 | $40.64 | $38.75 | 205,410 |
2021-02-23 | $40.50 | $41.00 | $40.11 | $40.90 | $38.99 | 649,909 |
2021-02-22 | $40.80 | $41.11 | $40.71 | $40.76 | $38.86 | 119,910 |
2021-02-19 | $41.84 | $42.06 | $41.75 | $41.80 | $39.85 | 183,518 |
2021-02-18 | $41.54 | $41.62 | $41.24 | $41.60 | $39.66 | 100,675 |
2021-02-17 | $42.00 | $42.15 | $41.81 | $42.10 | $40.14 | 99,590 |
2021-02-16 | $42.23 | $42.31 | $42.02 | $42.07 | $40.11 | 173,539 |
2021-02-12 | $41.89 | $42.17 | $41.78 | $42.00 | $40.04 | 56,043 |
2021-02-11 | $41.89 | $42.11 | $41.89 | $41.95 | $40.00 | 103,322 |
2021-02-10 | $41.76 | $41.83 | $41.39 | $41.54 | $39.60 | 106,177 |
2021-02-09 | $41.10 | $41.50 | $41.10 | $41.43 | $39.50 | 84,316 |
2021-02-08 | $40.97 | $41.18 | $40.97 | $41.11 | $39.19 | 119,669 |
2021-02-05 | $40.95 | $41.09 | $40.77 | $41.07 | $39.16 | 82,955 |
2021-02-04 | $40.68 | $40.71 | $40.44 | $40.69 | $38.79 | 77,775 |
2021-02-03 | $40.75 | $40.82 | $40.57 | $40.68 | $38.78 | 119,920 |
2021-02-02 | $40.62 | $40.62 | $40.44 | $40.50 | $38.61 | 113,909 |
2021-02-01 | $39.80 | $40.03 | $39.62 | $39.96 | $38.10 | 146,659 |
2021-01-29 | $39.40 | $39.44 | $38.93 | $39.01 | $37.19 | 158,634 |
2021-01-28 | $39.79 | $40.20 | $39.75 | $40.11 | $38.24 | 306,613 |
2021-01-27 | $40.13 | $40.25 | $39.80 | $39.80 | $37.95 | 160,795 |
2021-01-26 | $40.83 | $40.85 | $40.64 | $40.83 | $38.93 | 299,808 |
2021-01-25 | $41.11 | $41.21 | $40.64 | $41.01 | $39.10 | 197,607 |
2021-01-22 | $40.65 | $40.81 | $40.59 | $40.75 | $38.85 | 156,957 |
2021-01-21 | $41.17 | $41.18 | $40.98 | $41.15 | $39.23 | 146,916 |
2021-01-20 | $40.97 | $41.02 | $40.77 | $41.00 | $39.09 | 526,770 |
2021-01-19 | $40.54 | $40.54 | $40.25 | $40.33 | $38.45 | 181,927 |
2021-01-15 | $39.99 | $40.06 | $39.78 | $39.82 | $37.96 | 132,179 |
2021-01-14 | $40.38 | $40.65 | $40.36 | $40.47 | $38.58 | 191,542 |
2021-01-13 | $40.07 | $40.20 | $39.86 | $40.07 | $38.20 | 91,907 |
2021-01-12 | $39.80 | $40.03 | $39.74 | $40.02 | $38.15 | 101,982 |
2021-01-11 | $39.65 | $39.83 | $39.61 | $39.72 | $37.87 | 97,423 |
2021-01-08 | $39.85 | $40.11 | $39.66 | $40.10 | $38.23 | 405,601 |
2021-01-07 | $39.02 | $39.15 | $38.84 | $39.06 | $37.24 | 91,825 |
2021-01-06 | $38.89 | $39.31 | $38.83 | $38.85 | $37.04 | 86,043 |
2021-01-05 | $38.74 | $39.27 | $38.74 | $39.20 | $37.37 | 72,338 |
2021-01-04 | $38.80 | $38.91 | $38.22 | $38.39 | $36.60 | 102,652 |
2020-12-31 | $38.39 | $38.39 | $38.03 | $38.17 | $36.39 | 121,445 |
2020-12-30 | $38.15 | $38.35 | $38.15 | $38.23 | $36.45 | 177,284 |
2020-12-29 | $37.56 | $37.79 | $37.55 | $37.74 | $35.98 | 164,237 |
2020-12-28 | $37.26 | $37.37 | $37.21 | $37.33 | $35.59 | 87,495 |
2020-12-24 | $37.12 | $37.23 | $36.96 | $37.13 | $35.40 | 103,708 |
2020-12-23 | $37.38 | $37.50 | $37.38 | $37.45 | $35.49 | 85,399 |
2020-12-22 | $37.14 | $37.17 | $36.98 | $37.07 | $35.13 | 68,115 |
2020-12-21 | $37.06 | $37.44 | $37.06 | $37.24 | $35.29 | 502,328 |
2020-12-18 | $37.82 | $37.85 | $37.70 | $37.76 | $35.78 | 108,892 |
2020-12-17 | $37.79 | $37.89 | $37.77 | $37.87 | $35.89 | 194,467 |
2020-12-16 | $37.49 | $37.70 | $37.46 | $37.61 | $35.64 | 349,710 |
2020-12-15 | $37.23 | $37.49 | $37.18 | $37.49 | $35.53 | 200,961 |
2020-12-14 | $37.32 | $37.36 | $37.08 | $37.08 | $35.14 | 126,987 |
2020-12-11 | $37.30 | $37.36 | $37.21 | $37.28 | $35.33 | 125,078 |
2020-12-10 | $37.09 | $37.54 | $37.09 | $37.47 | $35.51 | 227,033 |
2020-12-09 | $37.50 | $37.51 | $37.00 | $37.08 | $35.14 | 132,756 |
2020-12-08 | $37.33 | $37.43 | $37.28 | $37.40 | $35.44 | 148,596 |
2020-12-07 | $37.32 | $37.49 | $37.27 | $37.37 | $35.41 | 195,137 |
2020-12-04 | $37.16 | $37.39 | $37.15 | $37.38 | $35.42 | 365,495 |
2020-12-03 | $36.89 | $37.08 | $36.85 | $36.92 | $34.99 | 161,900 |
2020-12-02 | $36.43 | $36.60 | $36.31 | $36.57 | $34.66 | 163,480 |
2020-12-01 | $36.30 | $36.53 | $36.23 | $36.46 | $34.55 | 197,737 |
2020-11-30 | $36.00 | $36.00 | $35.77 | $35.81 | $33.94 | 489,894 |
2020-11-27 | $36.48 | $36.58 | $36.43 | $36.50 | $34.59 | 174,545 |
2020-11-25 | $35.97 | $36.23 | $35.88 | $36.22 | $34.33 | 1,581,206 |
2020-11-24 | $36.17 | $36.35 | $35.97 | $36.35 | $34.45 | 98,939 |
2020-11-23 | $36.11 | $36.11 | $35.76 | $35.90 | $34.02 | 311,446 |
2020-11-20 | $35.66 | $35.81 | $35.63 | $35.77 | $33.90 | 94,372 |
2020-11-19 | $35.46 | $35.66 | $35.35 | $35.59 | $33.73 | 540,865 |
2020-11-18 | $35.76 | $35.83 | $35.54 | $35.54 | $33.68 | 64,768 |
2020-11-17 | $35.56 | $35.78 | $35.46 | $35.64 | $33.78 | 180,117 |
2020-11-16 | $35.72 | $35.84 | $35.64 | $35.71 | $33.84 | 358,947 |
2020-11-13 | $35.20 | $35.36 | $35.07 | $35.35 | $33.50 | 97,690 |
2020-11-12 | $35.14 | $35.24 | $34.78 | $34.83 | $33.01 | 665,286 |
2020-11-11 | $34.92 | $35.10 | $34.84 | $35.05 | $33.22 | 1,153,235 |
2020-11-10 | $35.04 | $35.07 | $34.70 | $34.85 | $33.03 | 484,245 |
2020-11-09 | $36.07 | $36.15 | $35.27 | $35.30 | $33.45 | 725,348 |
2020-11-06 | $34.87 | $35.19 | $34.76 | $35.05 | $33.22 | 448,866 |
2020-11-05 | $34.85 | $35.00 | $34.66 | $34.94 | $33.11 | 439,495 |
2020-11-04 | $33.87 | $34.50 | $33.81 | $34.35 | $32.55 | 454,742 |
2020-11-03 | $33.40 | $33.51 | $33.26 | $33.41 | $31.66 | 664,323 |
2020-11-02 | $33.27 | $33.33 | $33.08 | $33.29 | $31.55 | 91,444 |
2020-10-30 | $33.15 | $33.16 | $32.79 | $32.98 | $31.25 | 123,907 |
2020-10-29 | $33.22 | $33.47 | $33.06 | $33.37 | $31.62 | 597,782 |
2020-10-28 | $33.34 | $33.40 | $33.09 | $33.11 | $31.38 | 78,764 |
2020-10-27 | $33.84 | $33.98 | $33.79 | $33.89 | $32.12 | 339,550 |
2020-10-26 | $33.79 | $33.95 | $33.51 | $33.77 | $32.00 | 112,455 |
2020-10-23 | $33.99 | $34.17 | $33.90 | $34.16 | $32.37 | 137,892 |
2020-10-22 | $34.10 | $34.13 | $33.86 | $33.98 | $32.20 | 77,955 |
2020-10-21 | $34.09 | $34.27 | $34.03 | $34.04 | $32.26 | 302,989 |
2020-10-20 | $33.84 | $34.20 | $33.84 | $34.05 | $32.26 | 156,463 |
2020-10-19 | $33.86 | $33.99 | $33.62 | $33.68 | $31.92 | 274,672 |
2020-10-16 | $33.71 | $33.81 | $33.65 | $33.71 | $31.95 | 100,798 |
2020-10-15 | $33.31 | $33.63 | $33.31 | $33.60 | $31.84 | 147,452 |
2020-10-14 | $34.00 | $34.07 | $33.82 | $33.82 | $32.05 | 44,482 |
2020-10-13 | $34.01 | $34.07 | $33.82 | $34.02 | $32.24 | 389,440 |
2020-10-12 | $34.02 | $34.23 | $33.99 | $34.16 | $32.37 | 509,733 |
2020-10-09 | $33.76 | $33.99 | $33.72 | $33.94 | $32.16 | 68,111 |
2020-10-08 | $33.52 | $33.72 | $33.49 | $33.67 | $31.91 | 345,364 |
2020-10-07 | $33.40 | $33.51 | $33.32 | $33.44 | $31.69 | 104,889 |
2020-10-06 | $33.24 | $33.38 | $33.04 | $33.09 | $31.36 | 83,288 |
2020-10-05 | $32.96 | $33.15 | $32.95 | $33.15 | $31.42 | 74,435 |
2020-10-02 | $32.63 | $32.98 | $32.63 | $32.73 | $31.02 | 75,686 |
2020-10-01 | $33.02 | $33.11 | $32.86 | $33.11 | $31.38 | 78,983 |
2020-09-30 | $32.56 | $32.85 | $32.53 | $32.79 | $31.07 | 78,169 |
2020-09-29 | $32.24 | $32.37 | $32.20 | $32.30 | $30.61 | 58,757 |
2020-09-28 | $32.47 | $32.49 | $32.22 | $32.33 | $30.63 | 57,397 |
2020-09-25 | $31.74 | $32.03 | $31.57 | $32.01 | $30.34 | 63,108 |
2020-09-24 | $31.61 | $32.14 | $31.61 | $31.98 | $30.31 | 62,706 |
2020-09-23 | $32.73 | $32.80 | $32.32 | $32.34 | $30.40 | 57,335 |
2020-09-22 | $33.04 | $33.04 | $32.61 | $32.87 | $30.90 | 54,007 |
2020-09-21 | $32.84 | $33.10 | $32.61 | $33.09 | $31.11 | 100,151 |
2020-09-18 | $33.66 | $33.66 | $33.35 | $33.35 | $31.35 | 47,575 |
2020-09-17 | $33.36 | $33.68 | $33.36 | $33.66 | $31.64 | 57,627 |
2020-09-16 | $33.84 | $33.98 | $33.74 | $33.74 | $31.72 | 64,335 |
2020-09-15 | $33.74 | $33.83 | $33.69 | $33.77 | $31.75 | 96,760 |
2020-09-14 | $33.32 | $33.50 | $33.32 | $33.43 | $31.43 | 113,973 |
2020-09-11 | $33.13 | $33.14 | $32.79 | $32.90 | $30.93 | 38,403 |
2020-09-10 | $33.13 | $33.19 | $32.65 | $32.65 | $30.69 | 55,502 |
2020-09-09 | $32.92 | $33.15 | $32.88 | $33.05 | $31.07 | 82,027 |
2020-09-08 | $32.60 | $32.82 | $32.50 | $32.56 | $30.61 | 67,557 |
2020-09-04 | $33.13 | $33.28 | $32.55 | $33.10 | $31.12 | 85,565 |
2020-09-03 | $33.52 | $33.55 | $32.97 | $33.15 | $31.16 | 80,729 |
2020-09-02 | $33.82 | $33.82 | $33.43 | $33.69 | $31.67 | 73,549 |
2020-09-01 | $33.55 | $33.74 | $33.52 | $33.74 | $31.72 | 54,142 |
2020-08-31 | $33.37 | $33.37 | $33.07 | $33.28 | $31.28 | 66,024 |
2020-08-28 | $33.74 | $33.97 | $33.71 | $33.94 | $31.91 | 60,537 |
2020-08-27 | $33.87 | $33.87 | $33.44 | $33.59 | $31.58 | 62,874 |
2020-08-26 | $33.78 | $33.89 | $33.76 | $33.87 | $31.84 | 57,758 |
2020-08-25 | $33.61 | $33.82 | $33.56 | $33.82 | $31.79 | 39,627 |
2020-08-24 | $33.65 | $33.65 | $33.42 | $33.53 | $31.52 | 76,767 |
2020-08-21 | $32.90 | $33.12 | $32.85 | $33.12 | $31.13 | 95,336 |
2020-08-20 | $32.64 | $33.03 | $32.59 | $33.02 | $31.04 | 62,451 |
2020-08-19 | $33.46 | $33.48 | $33.18 | $33.20 | $31.21 | 77,142 |
2020-08-18 | $33.62 | $33.62 | $33.38 | $33.60 | $31.59 | 94,041 |
2020-08-17 | $33.47 | $33.62 | $33.47 | $33.62 | $31.60 | 3,592,936 |
2020-08-14 | $33.22 | $33.36 | $33.22 | $33.35 | $31.35 | 79,832 |
2020-08-13 | $33.36 | $33.45 | $33.23 | $33.33 | $31.33 | 148,937 |
2020-08-12 | $33.45 | $33.52 | $33.34 | $33.36 | $31.36 | 574,294 |
2020-08-11 | $33.38 | $33.48 | $33.10 | $33.15 | $31.16 | 67,105 |
2020-08-10 | $33.20 | $33.22 | $32.97 | $33.19 | $31.20 | 89,392 |
2020-08-07 | $33.18 | $33.26 | $32.99 | $33.12 | $31.13 | 69,265 |
2020-08-06 | $33.54 | $33.78 | $33.48 | $33.78 | $31.75 | 91,102 |
2020-08-05 | $33.58 | $33.80 | $33.58 | $33.69 | $31.67 | 98,439 |
2020-08-04 | $33.07 | $33.34 | $33.07 | $33.34 | $31.34 | 179,006 |
2020-08-03 | $32.84 | $33.03 | $32.84 | $33.02 | $31.04 | 83,170 |
2020-07-31 | $33.06 | $33.06 | $32.61 | $32.86 | $30.89 | 59,910 |
2020-07-30 | $33.01 | $33.10 | $32.75 | $33.10 | $31.12 | 105,786 |
2020-07-29 | $33.15 | $33.46 | $33.15 | $33.39 | $31.39 | 101,438 |
2020-07-28 | $33.01 | $33.05 | $32.83 | $32.87 | $30.90 | 59,191 |
2020-07-27 | $32.88 | $33.15 | $32.81 | $33.13 | $31.15 | 66,333 |
2020-07-24 | $32.31 | $32.60 | $32.25 | $32.60 | $30.65 | 131,816 |
2020-07-23 | $32.75 | $32.90 | $32.44 | $32.51 | $30.56 | 109,908 |
2020-07-22 | $32.93 | $32.93 | $32.66 | $32.81 | $30.84 | 61,958 |
2020-07-21 | $33.07 | $33.12 | $32.93 | $32.94 | $30.97 | 135,081 |
2020-07-20 | $32.46 | $32.69 | $32.39 | $32.67 | $30.71 | 72,568 |
2020-07-17 | $32.33 | $32.34 | $32.18 | $32.33 | $30.39 | 446,732 |
2020-07-16 | $31.94 | $32.15 | $31.94 | $32.11 | $30.19 | 73,536 |
2020-07-15 | $32.49 | $32.61 | $32.34 | $32.53 | $30.58 | 767,555 |
2020-07-14 | $31.89 | $32.33 | $31.80 | $32.31 | $30.37 | 149,778 |
2020-07-13 | $32.53 | $32.77 | $32.11 | $32.16 | $30.23 | 52,265 |
2020-07-10 | $32.38 | $32.41 | $32.22 | $32.40 | $30.46 | 199,192 |
2020-07-09 | $32.85 | $32.85 | $32.37 | $32.58 | $30.63 | 71,531 |
2020-07-08 | $32.31 | $32.65 | $32.25 | $32.65 | $30.69 | 138,400 |
2020-07-07 | $32.09 | $32.27 | $31.93 | $31.97 | $30.05 | 62,500 |
2020-07-06 | $32.24 | $32.48 | $32.24 | $32.48 | $30.53 | 150,626 |
2020-07-02 | $31.25 | $31.46 | $31.22 | $31.32 | $29.44 | 136,557 |
2020-07-01 | $30.45 | $30.72 | $30.45 | $30.70 | $28.86 | 635,884 |
2020-06-30 | $30.38 | $30.40 | $30.17 | $30.29 | $28.47 | 78,882 |
2020-06-29 | $30.27 | $30.43 | $30.13 | $30.42 | $28.60 | 199,421 |
2020-06-26 | $30.58 | $30.58 | $30.21 | $30.29 | $28.47 | 57,736 |
2020-06-25 | $30.35 | $30.61 | $30.31 | $30.59 | $28.76 | 128,591 |
2020-06-24 | $30.71 | $30.84 | $30.33 | $30.44 | $28.62 | 88,177 |
2020-06-23 | $31.11 | $31.20 | $31.01 | $31.06 | $29.07 | 58,337 |
2020-06-22 | $30.58 | $30.80 | $30.58 | $30.79 | $28.81 | 65,105 |
2020-06-19 | $30.75 | $30.79 | $30.36 | $30.45 | $28.50 | 79,635 |
2020-06-18 | $30.36 | $30.55 | $30.33 | $30.48 | $28.52 | 153,737 |
2020-06-17 | $30.33 | $30.52 | $30.33 | $30.43 | $28.48 | 92,766 |
2020-06-16 | $30.63 | $30.66 | $30.00 | $30.12 | $28.19 | 173,877 |
2020-06-15 | $29.57 | $30.16 | $29.44 | $30.02 | $28.09 | 154,600 |
2020-06-12 | $30.33 | $30.39 | $29.83 | $30.28 | $28.34 | 63,487 |
2020-06-11 | $30.20 | $30.39 | $29.60 | $29.61 | $27.71 | 134,568 |
2020-06-10 | $31.07 | $31.25 | $30.94 | $31.19 | $29.19 | 180,913 |
2020-06-09 | $30.71 | $31.00 | $30.67 | $30.98 | $28.99 | 405,951 |
2020-06-08 | $30.89 | $31.21 | $30.71 | $31.21 | $29.21 | 143,016 |
2020-06-05 | $31.00 | $31.17 | $30.93 | $30.95 | $28.96 | 1,249,795 |
2020-06-04 | $30.33 | $30.49 | $30.17 | $30.33 | $28.38 | 670,217 |
2020-06-03 | $30.56 | $30.80 | $30.54 | $30.76 | $28.79 | 1,043,031 |
2020-06-02 | $29.75 | $30.17 | $29.75 | $30.15 | $28.22 | 100,623 |
2020-06-01 | $29.14 | $29.53 | $29.11 | $29.47 | $27.58 | 200,254 |
2020-05-29 | $28.69 | $29.05 | $28.51 | $29.04 | $27.18 | 108,515 |
2020-05-28 | $28.73 | $28.89 | $28.51 | $28.53 | $26.70 | 168,728 |
2020-05-27 | $28.68 | $28.74 | $28.41 | $28.73 | $26.89 | 182,017 |
2020-05-26 | $28.79 | $28.92 | $28.58 | $28.63 | $26.79 | 208,854 |
2020-05-22 | $28.15 | $28.15 | $27.89 | $27.99 | $26.19 | 284,544 |
2020-05-21 | $28.64 | $28.74 | $28.42 | $28.52 | $26.69 | 128,626 |
2020-05-20 | $28.85 | $28.95 | $28.63 | $28.78 | $26.93 | 162,372 |
2020-05-19 | $28.56 | $28.70 | $28.37 | $28.41 | $26.59 | 190,246 |
2020-05-18 | $28.31 | $28.71 | $28.29 | $28.68 | $26.84 | 173,538 |
2020-05-15 | $27.62 | $27.76 | $27.50 | $27.62 | $25.85 | 128,473 |
2020-05-14 | $27.35 | $27.97 | $27.28 | $27.96 | $26.17 | 165,592 |
2020-05-13 | $28.23 | $28.34 | $27.71 | $27.84 | $26.05 | 181,605 |
2020-05-12 | $28.22 | $28.50 | $27.99 | $28.01 | $26.21 | 299,042 |
2020-05-11 | $28.13 | $28.25 | $28.03 | $28.06 | $26.26 | 701,307 |
2020-05-08 | $28.11 | $28.45 | $28.11 | $28.35 | $26.53 | 195,785 |
2020-05-07 | $27.82 | $27.90 | $27.69 | $27.82 | $26.04 | 200,310 |
2020-05-06 | $27.73 | $27.79 | $27.49 | $27.54 | $25.77 | 892,661 |
2020-05-05 | $27.76 | $27.95 | $27.63 | $27.63 | $25.86 | 531,119 |
2020-05-04 | $27.30 | $27.61 | $27.28 | $27.61 | $25.84 | 91,311 |
2020-05-01 | $27.54 | $27.63 | $27.10 | $27.32 | $25.57 | 224,607 |
2020-04-30 | $28.58 | $28.70 | $28.00 | $28.17 | $26.36 | 192,742 |
2020-04-29 | $28.46 | $28.86 | $28.46 | $28.81 | $26.96 | 219,279 |
2020-04-28 | $28.27 | $28.27 | $27.96 | $28.06 | $26.26 | 167,758 |
2020-04-27 | $27.72 | $27.98 | $27.69 | $27.96 | $26.17 | 163,323 |
2020-04-24 | $27.43 | $27.50 | $27.13 | $27.41 | $25.65 | 362,727 |
2020-04-23 | $27.76 | $27.94 | $27.40 | $27.48 | $25.72 | 237,571 |
2020-04-22 | $27.52 | $27.62 | $27.51 | $27.53 | $25.76 | 116,703 |
2020-04-21 | $26.97 | $27.11 | $26.76 | $26.87 | $25.15 | 250,430 |
2020-04-20 | $27.64 | $27.90 | $27.51 | $27.52 | $25.75 | 139,986 |
2020-04-17 | $28.02 | $28.04 | $27.70 | $27.94 | $26.15 | 263,296 |
2020-04-16 | $27.55 | $27.59 | $27.28 | $27.42 | $25.66 | 163,658 |
2020-04-15 | $27.26 | $27.41 | $27.08 | $27.35 | $25.60 | 315,817 |
2020-04-14 | $27.84 | $28.08 | $27.75 | $27.94 | $26.15 | 259,444 |
2020-04-13 | $27.27 | $27.36 | $26.97 | $27.35 | $25.60 | 265,122 |
2020-04-09 | $27.60 | $27.82 | $27.19 | $27.28 | $25.53 | 175,742 |
2020-04-08 | $27.04 | $27.45 | $26.83 | $27.39 | $25.63 | 1,192,126 |
2020-04-07 | $27.65 | $27.65 | $26.83 | $26.97 | $25.24 | 341,686 |
2020-04-06 | $26.38 | $26.76 | $26.24 | $26.76 | $25.04 | 274,951 |
2020-04-03 | $25.79 | $25.90 | $25.23 | $25.44 | $23.81 | 190,724 |
2020-04-02 | $25.42 | $25.97 | $25.42 | $25.97 | $24.30 | 369,541 |
2020-04-01 | $25.25 | $25.44 | $24.94 | $25.07 | $23.46 | 172,734 |
2020-03-31 | $26.11 | $26.41 | $25.95 | $26.17 | $24.49 | 431,567 |
2020-03-30 | $25.62 | $26.02 | $25.47 | $26.00 | $24.33 | 676,256 |
2020-03-27 | $25.53 | $26.00 | $25.40 | $25.59 | $23.95 | 427,246 |
2020-03-26 | $26.20 | $27.11 | $26.20 | $27.05 | $25.31 | 316,657 |
2020-03-25 | $25.68 | $26.48 | $25.38 | $26.09 | $24.42 | 409,597 |
2020-03-24 | $24.90 | $25.47 | $24.83 | $25.27 | $23.65 | 814,436 |
2020-03-23 | $23.79 | $24.00 | $23.15 | $23.58 | $22.07 | 376,746 |
2020-03-20 | $24.97 | $25.09 | $23.97 | $24.17 | $22.62 | 242,254 |
2020-03-19 | $23.45 | $24.27 | $23.29 | $23.87 | $22.34 | 445,110 |
2020-03-18 | $23.68 | $24.42 | $23.10 | $23.63 | $22.11 | 599,127 |
2020-03-17 | $24.90 | $25.85 | $24.52 | $25.62 | $23.98 | 393,879 |
2020-03-16 | $24.50 | $25.40 | $23.79 | $24.63 | $23.05 | 645,323 |
2020-03-13 | $28.00 | $28.08 | $26.34 | $27.48 | $25.72 | 380,865 |
2020-03-12 | $26.16 | $26.39 | $25.30 | $25.92 | $24.26 | 629,657 |
2020-03-11 | $29.19 | $29.29 | $28.46 | $28.70 | $26.86 | 217,029 |
2020-03-10 | $29.71 | $29.95 | $29.16 | $29.91 | $27.99 | 391,209 |
2020-03-09 | $28.28 | $29.13 | $27.56 | $28.62 | $26.78 | 405,891 |
2020-03-06 | $30.65 | $30.80 | $30.39 | $30.61 | $28.65 | 101,693 |
2020-03-05 | $31.55 | $31.73 | $31.12 | $31.26 | $29.25 | 345,511 |
2020-03-04 | $31.67 | $31.85 | $31.59 | $31.82 | $29.78 | 788,489 |
2020-03-03 | $31.47 | $32.43 | $31.13 | $31.27 | $29.26 | 133,335 |
2020-03-02 | $30.95 | $31.49 | $30.78 | $31.47 | $29.45 | 332,089 |
2020-02-28 | $30.38 | $31.01 | $30.06 | $31.01 | $29.02 | 736,965 |
2020-02-27 | $31.58 | $31.83 | $31.19 | $31.19 | $29.19 | 368,516 |
2020-02-26 | $32.14 | $32.39 | $31.94 | $31.98 | $29.93 | 118,541 |
2020-02-25 | $32.47 | $32.50 | $31.72 | $31.76 | $29.72 | 421,897 |
2020-02-24 | $31.93 | $32.20 | $31.77 | $32.02 | $29.97 | 125,872 |
2020-02-21 | $33.33 | $33.43 | $33.23 | $33.24 | $31.11 | 60,458 |
2020-02-20 | $33.71 | $33.75 | $33.35 | $33.39 | $31.25 | 562,387 |
2020-02-19 | $33.93 | $34.09 | $33.93 | $34.06 | $31.87 | 264,301 |
2020-02-18 | $33.71 | $33.78 | $33.63 | $33.65 | $31.49 | 221,026 |
2020-02-14 | $34.15 | $34.17 | $33.91 | $34.04 | $31.86 | 52,514 |
2020-02-13 | $34.03 | $34.16 | $33.97 | $33.97 | $31.79 | 82,398 |
2020-02-12 | $34.19 | $34.40 | $34.17 | $34.34 | $32.14 | 67,408 |
2020-02-11 | $33.96 | $34.11 | $33.87 | $33.88 | $31.71 | 132,000 |
2020-02-10 | $33.37 | $33.59 | $33.37 | $33.53 | $31.38 | 105,988 |
2020-02-07 | $33.54 | $33.56 | $33.30 | $33.43 | $31.29 | 106,583 |
2020-02-06 | $34.15 | $34.15 | $33.81 | $33.81 | $31.64 | 106,426 |
2020-02-05 | $34.27 | $34.27 | $33.86 | $33.96 | $31.78 | 79,116 |
2020-02-04 | $33.77 | $33.94 | $33.69 | $33.69 | $31.53 | 263,264 |
2020-02-03 | $32.82 | $33.08 | $32.82 | $32.99 | $30.87 | 422,579 |
2020-01-31 | $32.88 | $32.88 | $32.48 | $32.60 | $30.51 | 191,738 |
2020-01-30 | $33.15 | $33.40 | $32.94 | $33.40 | $31.26 | 128,793 |
2020-01-29 | $33.91 | $33.91 | $33.75 | $33.83 | $31.66 | 117,158 |
2020-01-28 | $33.53 | $33.74 | $33.39 | $33.67 | $31.51 | 80,423 |
2020-01-27 | $33.19 | $33.52 | $32.97 | $33.46 | $31.31 | 139,724 |
2020-01-24 | $34.76 | $34.76 | $34.31 | $34.44 | $32.23 | 881,264 |
2020-01-23 | $34.52 | $34.79 | $34.40 | $34.76 | $32.53 | 540,273 |
2020-01-22 | $35.08 | $35.09 | $34.94 | $34.95 | $32.71 | 62,920 |
2020-01-21 | $34.91 | $34.93 | $34.71 | $34.71 | $32.48 | 120,451 |
2020-01-17 | $35.44 | $35.55 | $35.35 | $35.55 | $33.27 | 265,077 |
2020-01-16 | $35.31 | $35.33 | $35.20 | $35.33 | $33.06 | 296,803 |
2020-01-15 | $35.22 | $35.24 | $35.04 | $35.05 | $32.80 | 77,021 |
2020-01-14 | $35.32 | $35.34 | $35.19 | $35.33 | $33.06 | 102,962 |
2020-01-13 | $35.21 | $35.51 | $35.19 | $35.51 | $33.23 | 134,491 |
2020-01-10 | $34.99 | $35.11 | $34.89 | $34.99 | $32.75 | 101,134 |
2020-01-09 | $34.74 | $34.86 | $34.64 | $34.81 | $32.58 | 896,732 |
2020-01-08 | $34.26 | $34.64 | $34.26 | $34.50 | $32.29 | 46,388 |
2020-01-07 | $34.25 | $34.32 | $34.16 | $34.23 | $32.03 | 217,495 |
2020-01-06 | $34.18 | $34.34 | $34.18 | $34.31 | $32.11 | 153,695 |
2020-01-03 | $34.42 | $34.63 | $34.41 | $34.44 | $32.23 | 112,500 |
2020-01-02 | $34.62 | $34.96 | $34.62 | $34.96 | $32.72 | 149,172 |
2019-12-31 | $34.34 | $34.39 | $34.24 | $34.34 | $32.14 | 63,769 |
2019-12-30 | $34.58 | $34.58 | $34.26 | $34.29 | $32.09 | 70,116 |
2019-12-27 | $34.56 | $34.56 | $34.42 | $34.50 | $32.29 | 77,568 |
2019-12-26 | $34.24 | $34.37 | $34.19 | $34.35 | $32.15 | 51,976 |
2019-12-24 | $34.13 | $34.15 | $34.06 | $34.11 | $31.92 | 29,426 |
2019-12-23 | $34.45 | $34.56 | $34.45 | $34.51 | $31.97 | 67,964 |
2019-12-20 | $34.53 | $34.53 | $34.42 | $34.43 | $31.89 | 88,530 |
2019-12-19 | $34.36 | $34.47 | $34.27 | $34.41 | $31.88 | 50,505 |
2019-12-18 | $34.38 | $34.46 | $34.30 | $34.46 | $31.92 | 78,822 |
2019-12-17 | $34.18 | $34.29 | $34.14 | $34.26 | $31.74 | 46,858 |
2019-12-16 | $33.94 | $34.05 | $33.88 | $33.90 | $31.40 | 171,725 |
2019-12-13 | $33.74 | $34.02 | $33.60 | $33.71 | $31.23 | 83,401 |
2019-12-12 | $33.24 | $33.75 | $33.24 | $33.69 | $31.21 | 51,599 |
2019-12-11 | $32.85 | $33.17 | $32.85 | $33.10 | $30.66 | 57,409 |
2019-12-10 | $32.67 | $32.71 | $32.61 | $32.70 | $30.29 | 170,365 |
2019-12-09 | $32.69 | $32.82 | $32.58 | $32.61 | $30.21 | 59,414 |
2019-12-06 | $32.80 | $32.86 | $32.69 | $32.83 | $30.41 | 66,992 |
2019-12-05 | $32.52 | $32.64 | $32.46 | $32.62 | $30.22 | 70,099 |
2019-12-04 | $32.48 | $32.57 | $32.44 | $32.51 | $30.12 | 114,597 |
2019-12-03 | $32.16 | $32.25 | $32.01 | $32.24 | $29.87 | 76,995 |
2019-12-02 | $32.50 | $32.50 | $32.30 | $32.35 | $29.97 | 88,780 |
2019-11-29 | $32.45 | $32.52 | $32.38 | $32.39 | $30.00 | 19,571 |
2019-11-27 | $32.77 | $32.93 | $32.73 | $32.92 | $30.50 | 366,234 |
2019-11-26 | $32.72 | $32.87 | $32.64 | $32.82 | $30.40 | 468,989 |
2019-11-25 | $32.85 | $32.95 | $32.77 | $32.93 | $30.50 | 71,360 |
2019-11-22 | $32.75 | $32.75 | $32.55 | $32.69 | $30.28 | 106,133 |
2019-11-21 | $32.65 | $32.66 | $32.53 | $32.66 | $30.25 | 41,825 |
2019-11-20 | $32.82 | $32.87 | $32.57 | $32.74 | $30.33 | 69,115 |
2019-11-19 | $33.08 | $33.08 | $32.80 | $32.91 | $30.49 | 39,152 |
2019-11-18 | $32.85 | $32.88 | $32.74 | $32.81 | $30.39 | 61,677 |
2019-11-15 | $32.87 | $32.92 | $32.81 | $32.87 | $30.45 | 36,415 |
2019-11-14 | $32.54 | $32.63 | $32.46 | $32.62 | $30.22 | 58,678 |
2019-11-13 | $32.54 | $32.64 | $32.49 | $32.57 | $30.17 | 116,106 |
2019-11-12 | $32.93 | $32.96 | $32.78 | $32.83 | $30.41 | 38,296 |
2019-11-11 | $32.87 | $33.05 | $32.82 | $33.01 | $30.58 | 37,586 |
2019-11-08 | $33.30 | $33.35 | $33.17 | $33.24 | $30.79 | 36,989 |
2019-11-07 | $33.60 | $33.72 | $33.56 | $33.59 | $31.11 | 178,418 |
2019-11-06 | $33.37 | $33.46 | $33.26 | $33.35 | $30.89 | 65,529 |
2019-11-05 | $33.47 | $33.53 | $33.34 | $33.40 | $30.94 | 80,812 |
2019-11-04 | $33.44 | $33.44 | $33.25 | $33.26 | $30.81 | 161,041 |
2019-11-01 | $32.97 | $33.05 | $32.91 | $33.04 | $30.61 | 122,315 |
2019-10-31 | $32.64 | $32.64 | $32.43 | $32.59 | $30.19 | 74,123 |
2019-10-30 | $32.58 | $32.82 | $32.53 | $32.80 | $30.38 | 36,992 |
2019-10-29 | $32.70 | $32.76 | $32.65 | $32.69 | $30.28 | 37,765 |
2019-10-28 | $32.89 | $32.91 | $32.82 | $32.86 | $30.43 | 55,705 |
2019-10-25 | $32.58 | $32.74 | $32.57 | $32.73 | $30.32 | 42,832 |
2019-10-24 | $32.63 | $32.63 | $32.50 | $32.53 | $30.13 | 32,637 |
2019-10-23 | $32.39 | $32.50 | $32.29 | $32.50 | $30.11 | 75,252 |
2019-10-22 | $32.45 | $32.55 | $32.41 | $32.46 | $30.07 | 54,605 |
2019-10-21 | $32.27 | $32.44 | $32.25 | $32.44 | $30.05 | 203,810 |
2019-10-18 | $32.28 | $32.35 | $32.10 | $32.13 | $29.76 | 143,373 |
2019-10-17 | $32.44 | $32.45 | $32.28 | $32.33 | $29.95 | 341,412 |
2019-10-16 | $32.07 | $32.24 | $32.05 | $32.22 | $29.84 | 196,917 |
2019-10-15 | $31.96 | $32.19 | $31.96 | $32.09 | $29.73 | 50,804 |
2019-10-14 | $31.93 | $32.01 | $31.84 | $31.84 | $29.49 | 75,439 |
2019-10-11 | $31.94 | $32.17 | $31.94 | $31.98 | $29.62 | 63,790 |
2019-10-10 | $31.32 | $31.60 | $31.31 | $31.49 | $29.17 | 95,035 |
2019-10-09 | $31.20 | $31.34 | $31.16 | $31.19 | $28.89 | 61,614 |
2019-10-08 | $31.17 | $31.29 | $30.94 | $30.96 | $28.68 | 91,562 |
2019-10-07 | $31.24 | $31.40 | $31.17 | $31.18 | $28.88 | 60,164 |
2019-10-04 | $31.15 | $31.54 | $31.15 | $31.51 | $29.19 | 217,975 |
2019-10-03 | $31.01 | $31.28 | $30.98 | $31.23 | $28.93 | 193,952 |
2019-10-02 | $30.94 | $31.03 | $30.77 | $30.88 | $28.61 | 224,009 |
2019-10-01 | $31.35 | $31.40 | $31.11 | $31.20 | $28.90 | 188,604 |
2019-09-30 | $31.46 | $31.56 | $31.35 | $31.36 | $29.05 | 124,484 |
2019-09-27 | $31.66 | $31.66 | $31.08 | $31.25 | $28.95 | 276,915 |
2019-09-26 | $31.65 | $31.65 | $31.53 | $31.63 | $29.30 | 169,341 |
2019-09-25 | $31.45 | $31.64 | $31.28 | $31.59 | $29.26 | 115,269 |
2019-09-24 | $31.87 | $31.87 | $31.50 | $31.60 | $29.27 | 198,924 |
2019-09-23 | $32.17 | $32.24 | $32.05 | $32.19 | $29.52 | 251,158 |
2019-09-20 | $32.38 | $32.42 | $32.15 | $32.27 | $29.59 | 79,788 |
2019-09-19 | $32.37 | $32.43 | $32.20 | $32.21 | $29.54 | 49,100 |
2019-09-18 | $32.41 | $32.42 | $32.11 | $32.35 | $29.66 | 175,424 |
2019-09-17 | $32.17 | $32.47 | $32.17 | $32.43 | $29.74 | 43,636 |
2019-09-16 | $32.39 | $32.55 | $32.38 | $32.44 | $29.75 | 87,807 |
2019-09-13 | $32.66 | $32.73 | $32.59 | $32.63 | $29.92 | 60,100 |
2019-09-12 | $32.43 | $32.66 | $32.38 | $32.45 | $29.76 | 48,512 |
2019-09-11 | $32.49 | $32.49 | $32.08 | $32.18 | $29.51 | 77,200 |
2019-09-10 | $31.97 | $32.07 | $31.84 | $32.00 | $29.35 | 114,388 |
2019-09-09 | $31.99 | $32.08 | $31.89 | $32.00 | $29.35 | 169,255 |
2019-09-06 | $31.91 | $32.00 | $31.88 | $31.91 | $29.26 | 89,627 |
2019-09-05 | $31.79 | $31.84 | $31.75 | $31.83 | $29.19 | 40,900 |
2019-09-04 | $31.31 | $31.51 | $31.25 | $31.49 | $28.88 | 142,786 |
2019-09-03 | $30.82 | $30.97 | $30.82 | $30.86 | $28.30 | 87,269 |
2019-08-30 | $31.14 | $31.16 | $30.94 | $31.14 | $28.56 | 253,817 |
2019-08-29 | $30.69 | $30.88 | $30.64 | $30.85 | $28.29 | 320,781 |
2019-08-28 | $30.38 | $30.57 | $30.30 | $30.57 | $28.03 | 76,953 |
2019-08-27 | $30.58 | $30.68 | $30.37 | $30.47 | $27.94 | 131,604 |
2019-08-26 | $30.46 | $30.49 | $30.28 | $30.38 | $27.86 | 175,982 |
2019-08-23 | $30.61 | $30.88 | $30.23 | $30.26 | $27.75 | 219,454 |
2019-08-22 | $30.85 | $30.91 | $30.65 | $30.69 | $28.14 | 91,669 |
2019-08-21 | $31.08 | $31.14 | $31.00 | $31.10 | $28.52 | 168,497 |
2019-08-20 | $30.83 | $30.95 | $30.77 | $30.84 | $28.28 | 109,657 |
2019-08-19 | $30.95 | $31.03 | $30.69 | $30.74 | $28.19 | 541,782 |
2019-08-16 | $30.58 | $30.78 | $30.54 | $30.68 | $28.14 | 239,912 |
2019-08-15 | $30.31 | $30.37 | $30.12 | $30.27 | $27.76 | 217,895 |
2019-08-14 | $30.42 | $30.45 | $30.05 | $30.08 | $27.59 | 177,931 |
2019-08-13 | $30.42 | $31.17 | $30.42 | $30.97 | $28.40 | 57,172 |
2019-08-12 | $30.60 | $30.71 | $30.53 | $30.54 | $28.01 | 97,734 |
2019-08-09 | $31.04 | $31.08 | $30.87 | $30.98 | $28.41 | 154,961 |
2019-08-08 | $31.07 | $31.26 | $31.03 | $31.21 | $28.62 | 188,161 |
2019-08-07 | $30.51 | $30.88 | $30.33 | $30.88 | $28.32 | 150,471 |
2019-08-06 | $30.74 | $30.83 | $30.54 | $30.81 | $28.25 | 407,040 |
2019-08-05 | $30.62 | $30.62 | $30.12 | $30.24 | $27.73 | 162,320 |
2019-08-02 | $31.58 | $31.58 | $31.24 | $31.37 | $28.77 | 198,467 |
2019-08-01 | $32.18 | $32.42 | $31.60 | $31.60 | $28.98 | 95,089 |
2019-07-31 | $32.55 | $32.55 | $31.91 | $32.22 | $29.55 | 65,433 |
2019-07-30 | $32.57 | $32.57 | $32.43 | $32.52 | $29.82 | 80,255 |
2019-07-29 | $32.72 | $32.77 | $32.59 | $32.75 | $30.03 | 66,834 |
2019-07-26 | $32.88 | $32.88 | $32.72 | $32.87 | $30.14 | 48,644 |
2019-07-25 | $33.00 | $33.00 | $32.70 | $32.72 | $30.01 | 143,216 |
2019-07-24 | $32.98 | $33.06 | $32.97 | $33.02 | $30.28 | 182,749 |
2019-07-23 | $33.05 | $33.05 | $32.92 | $33.04 | $30.30 | 35,152 |
2019-07-22 | $33.08 | $33.10 | $32.94 | $32.97 | $30.23 | 111,187 |
2019-07-19 | $33.25 | $33.25 | $32.93 | $33.02 | $30.28 | 115,677 |
2019-07-18 | $32.95 | $33.22 | $32.89 | $33.22 | $30.47 | 262,741 |
2019-07-17 | $33.01 | $33.06 | $32.91 | $32.91 | $30.18 | 790,522 |
2019-07-16 | $33.10 | $33.16 | $32.95 | $33.03 | $30.29 | 291,754 |
2019-07-15 | $33.07 | $33.10 | $33.02 | $33.07 | $30.33 | 79,149 |
2019-07-12 | $32.99 | $32.99 | $32.86 | $32.93 | $30.20 | 61,116 |
2019-07-11 | $33.09 | $33.09 | $32.84 | $32.99 | $30.25 | 141,060 |
2019-07-10 | $32.97 | $33.08 | $32.91 | $32.95 | $30.22 | 93,323 |
2019-07-09 | $32.50 | $32.71 | $32.50 | $32.67 | $29.96 | 102,518 |
2019-07-08 | $32.76 | $32.78 | $32.64 | $32.72 | $30.01 | 188,801 |
2019-07-05 | $32.87 | $33.03 | $32.78 | $32.90 | $30.17 | 48,356 |
2019-07-03 | $33.00 | $33.08 | $32.94 | $33.06 | $30.32 | 31,355 |
2019-07-02 | $33.16 | $33.23 | $33.08 | $33.16 | $30.41 | 80,325 |
2019-07-01 | $33.41 | $33.41 | $33.11 | $33.19 | $30.44 | 122,034 |
2019-06-28 | $32.91 | $33.01 | $32.82 | $32.87 | $30.14 | 1,105,930 |
2019-06-27 | $32.86 | $32.92 | $32.79 | $32.90 | $30.17 | 87,180 |
2019-06-26 | $32.63 | $32.81 | $32.63 | $32.68 | $29.97 | 85,036 |
2019-06-25 | $32.59 | $32.63 | $32.39 | $32.44 | $29.75 | 59,115 |
2019-06-24 | $32.68 | $32.83 | $32.68 | $32.74 | $30.02 | 88,438 |
2019-06-21 | $32.96 | $33.04 | $32.90 | $32.95 | $30.02 | 116,543 |
2019-06-20 | $33.31 | $33.35 | $33.02 | $33.15 | $30.20 | 83,127 |
2019-06-19 | $32.44 | $32.77 | $32.42 | $32.74 | $29.82 | 74,305 |
2019-06-18 | $32.12 | $32.50 | $32.12 | $32.44 | $29.55 | 79,122 |
2019-06-17 | $31.74 | $31.87 | $31.70 | $31.78 | $28.95 | 91,720 |
2019-06-14 | $31.68 | $31.75 | $31.55 | $31.72 | $28.90 | 1,181,781 |
2019-06-13 | $31.87 | $31.95 | $31.70 | $31.77 | $28.94 | 58,795 |
2019-06-12 | $31.92 | $31.97 | $31.78 | $31.82 | $28.99 | 59,238 |
2019-06-11 | $32.20 | $32.21 | $32.08 | $32.13 | $29.27 | 43,519 |
2019-06-10 | $31.79 | $31.99 | $31.78 | $31.92 | $29.08 | 85,281 |
2019-06-07 | $31.41 | $31.75 | $31.41 | $31.54 | $28.74 | 42,350 |
2019-06-06 | $31.24 | $31.39 | $31.19 | $31.27 | $28.49 | 89,865 |
2019-06-05 | $31.55 | $31.55 | $31.19 | $31.30 | $28.52 | 64,286 |
2019-06-04 | $31.39 | $31.56 | $31.29 | $31.56 | $28.75 | 245,603 |
2019-06-03 | $31.44 | $31.55 | $31.38 | $31.46 | $28.66 | 77,317 |
2019-05-31 | $30.87 | $31.19 | $30.85 | $31.15 | $28.38 | 54,504 |
2019-05-30 | $30.88 | $31.11 | $30.88 | $31.00 | $28.24 | 85,464 |
2019-05-29 | $30.61 | $30.84 | $30.56 | $30.83 | $28.09 | 589,239 |
2019-05-28 | $30.86 | $30.90 | $30.64 | $30.68 | $27.95 | 290,234 |
2019-05-24 | $30.78 | $30.88 | $30.61 | $30.62 | $27.90 | 81,633 |
2019-05-23 | $30.56 | $30.72 | $30.48 | $30.58 | $27.86 | 155,328 |
2019-05-22 | $31.05 | $31.16 | $30.96 | $30.96 | $28.21 | 65,477 |
2019-05-21 | $30.98 | $31.13 | $30.90 | $31.09 | $28.33 | 69,275 |
2019-05-20 | $30.71 | $30.85 | $30.66 | $30.78 | $28.05 | 61,844 |
2019-05-17 | $30.91 | $31.02 | $30.76 | $30.83 | $28.09 | 50,454 |
2019-05-16 | $31.39 | $31.57 | $31.28 | $31.34 | $28.55 | 67,176 |
2019-05-15 | $31.15 | $31.47 | $31.11 | $31.37 | $28.58 | 876,804 |
2019-05-14 | $31.35 | $31.49 | $31.29 | $31.35 | $28.56 | 81,973 |
2019-05-13 | $31.07 | $31.21 | $30.87 | $31.04 | $28.28 | 83,867 |
2019-05-10 | $31.90 | $32.11 | $31.55 | $32.03 | $29.18 | 92,466 |
2019-05-09 | $31.67 | $31.99 | $31.43 | $31.86 | $29.03 | 102,703 |
2019-05-08 | $32.47 | $32.54 | $32.35 | $32.35 | $29.47 | 84,304 |
2019-05-07 | $32.58 | $32.64 | $32.17 | $32.38 | $29.50 | 163,618 |
2019-05-06 | $32.61 | $32.97 | $32.61 | $32.95 | $30.02 | 62,943 |
2019-05-03 | $33.33 | $33.54 | $33.33 | $33.54 | $30.56 | 73,693 |
2019-05-02 | $33.18 | $33.26 | $33.00 | $33.17 | $30.22 | 118,665 |
2019-05-01 | $33.44 | $33.64 | $33.07 | $33.08 | $30.14 | 95,544 |
2019-04-30 | $33.28 | $33.41 | $33.14 | $33.38 | $30.41 | 126,642 |
2019-04-29 | $33.41 | $33.45 | $33.30 | $33.32 | $30.36 | 2,891,475 |
2019-04-26 | $33.27 | $33.38 | $33.20 | $33.32 | $30.36 | 51,151 |
2019-04-25 | $33.12 | $33.22 | $32.97 | $33.21 | $30.26 | 94,851 |
2019-04-24 | $33.39 | $33.39 | $33.13 | $33.21 | $30.26 | 170,032 |
2019-04-23 | $33.51 | $33.66 | $33.47 | $33.60 | $30.61 | 144,217 |
2019-04-22 | $33.47 | $33.59 | $33.37 | $33.56 | $30.58 | 392,376 |
2019-04-18 | $33.63 | $33.78 | $33.53 | $33.74 | $30.74 | 88,478 |
2019-04-17 | $33.87 | $33.92 | $33.68 | $33.75 | $30.75 | 89,108 |
2019-04-16 | $33.62 | $33.75 | $33.62 | $33.72 | $30.72 | 239,514 |
2019-04-15 | $33.64 | $33.64 | $33.38 | $33.47 | $30.49 | 108,330 |
2019-04-12 | $33.64 | $33.73 | $33.57 | $33.64 | $30.65 | 171,610 |
2019-04-11 | $33.51 | $33.51 | $33.29 | $33.37 | $30.40 | 90,797 |
2019-04-10 | $33.64 | $33.75 | $33.61 | $33.68 | $30.68 | 165,511 |
2019-04-09 | $33.60 | $33.61 | $33.49 | $33.51 | $30.53 | 77,351 |
2019-04-08 | $33.41 | $33.62 | $33.35 | $33.57 | $30.58 | 601,897 |
2019-04-05 | $33.45 | $33.57 | $33.43 | $33.54 | $30.56 | 52,977 |
2019-04-04 | $33.12 | $33.41 | $33.12 | $33.36 | $30.39 | 107,457 |
2019-04-03 | $33.17 | $33.39 | $33.09 | $33.15 | $30.20 | 121,497 |
2019-04-02 | $32.98 | $32.98 | $32.82 | $32.93 | $30.00 | 80,078 |
2019-04-01 | $32.87 | $33.05 | $32.83 | $33.05 | $30.11 | 89,116 |
2019-03-29 | $32.47 | $32.56 | $32.36 | $32.54 | $29.65 | 102,450 |
2019-03-28 | $32.03 | $32.24 | $31.93 | $32.21 | $29.35 | 133,698 |
2019-03-27 | $32.12 | $32.15 | $31.85 | $31.95 | $29.11 | 69,564 |
2019-03-26 | $32.24 | $32.35 | $32.12 | $32.23 | $29.36 | 83,239 |
2019-03-25 | $32.03 | $32.22 | $32.01 | $32.11 | $29.25 | 145,165 |
2019-03-22 | $32.86 | $32.97 | $32.19 | $32.23 | $29.19 | 1,225,855 |
2019-03-21 | $33.14 | $33.35 | $33.06 | $33.27 | $30.13 | 417,144 |
2019-03-20 | $33.19 | $33.61 | $32.97 | $33.33 | $30.19 | 126,561 |
2019-03-19 | $33.31 | $33.36 | $33.15 | $33.26 | $30.12 | 63,351 |
2019-03-18 | $33.15 | $33.27 | $33.06 | $33.22 | $30.09 | 104,090 |
2019-03-15 | $32.71 | $32.97 | $32.71 | $32.91 | $29.81 | 156,818 |
2019-03-14 | $32.50 | $32.52 | $32.36 | $32.38 | $29.33 | 157,265 |
2019-03-13 | $32.53 | $32.71 | $32.53 | $32.62 | $29.54 | 141,822 |
2019-03-12 | $32.54 | $32.67 | $32.52 | $32.55 | $29.48 | 95,179 |
2019-03-11 | $32.19 | $32.44 | $32.09 | $32.43 | $29.37 | 187,267 |
2019-03-08 | $31.78 | $31.91 | $31.71 | $31.91 | $28.90 | 174,013 |
2019-03-07 | $32.49 | $32.62 | $32.01 | $32.08 | $29.06 | 156,419 |
2019-03-06 | $32.76 | $32.79 | $32.53 | $32.60 | $29.53 | 94,743 |
2019-03-05 | $32.67 | $32.87 | $32.60 | $32.78 | $29.69 | 180,216 |
2019-03-04 | $32.69 | $32.69 | $32.23 | $32.55 | $29.48 | 167,868 |
2019-03-01 | $32.81 | $32.81 | $32.46 | $32.56 | $29.49 | 284,727 |
2019-02-28 | $32.80 | $32.80 | $32.61 | $32.63 | $29.55 | 129,631 |
2019-02-27 | $32.98 | $33.06 | $32.88 | $33.02 | $29.91 | 88,811 |
2019-02-26 | $33.12 | $33.32 | $33.05 | $33.21 | $30.08 | 107,869 |
2019-02-25 | $33.26 | $33.47 | $33.22 | $33.27 | $30.13 | 148,258 |
2019-02-22 | $32.83 | $33.07 | $32.80 | $32.98 | $29.87 | 89,324 |
2019-02-21 | $32.61 | $32.69 | $32.48 | $32.58 | $29.51 | 204,105 |
2019-02-20 | $32.63 | $32.91 | $32.63 | $32.73 | $29.64 | 93,507 |
2019-02-19 | $32.24 | $32.61 | $32.24 | $32.48 | $29.42 | 112,985 |
2019-02-15 | $32.44 | $32.44 | $32.31 | $32.37 | $29.32 | 142,712 |
2019-02-14 | $32.16 | $32.50 | $32.13 | $32.45 | $29.39 | 136,473 |
2019-02-13 | $32.63 | $32.66 | $32.29 | $32.36 | $29.31 | 57,085 |
2019-02-12 | $32.58 | $32.66 | $32.50 | $32.62 | $29.54 | 110,066 |
2019-02-11 | $32.44 | $32.45 | $32.27 | $32.34 | $29.29 | 57,807 |
2019-02-08 | $32.20 | $32.50 | $32.11 | $32.47 | $29.41 | 517,164 |
2019-02-07 | $32.60 | $32.73 | $32.29 | $32.52 | $29.45 | 69,235 |
2019-02-06 | $33.01 | $33.12 | $32.76 | $32.79 | $29.70 | 263,305 |
2019-02-05 | $33.04 | $33.29 | $33.01 | $33.15 | $30.02 | 504,472 |
2019-02-04 | $32.82 | $33.07 | $32.81 | $32.93 | $29.83 | 59,005 |
2019-02-01 | $32.86 | $32.99 | $32.85 | $32.95 | $29.84 | 188,165 |
2019-01-31 | $32.96 | $33.21 | $32.92 | $33.15 | $30.02 | 262,347 |
2019-01-30 | $32.45 | $32.96 | $32.29 | $32.87 | $29.77 | 159,940 |
2019-01-29 | $32.33 | $32.41 | $32.20 | $32.23 | $29.19 | 55,298 |
2019-01-28 | $32.33 | $32.33 | $31.94 | $32.23 | $29.19 | 88,439 |
2019-01-25 | $32.37 | $32.58 | $32.33 | $32.44 | $29.38 | 84,749 |
2019-01-24 | $31.83 | $32.09 | $31.82 | $32.03 | $29.01 | 114,094 |
2019-01-23 | $31.67 | $31.86 | $31.49 | $31.82 | $28.82 | 167,178 |
2019-01-22 | $31.58 | $31.63 | $31.29 | $31.35 | $28.39 | 66,457 |
2019-01-18 | $31.90 | $32.06 | $31.81 | $31.97 | $28.96 | 99,798 |
2019-01-17 | $31.40 | $31.89 | $31.40 | $31.73 | $28.74 | 76,501 |
2019-01-16 | $31.58 | $31.76 | $31.48 | $31.68 | $28.69 | 123,045 |
2019-01-15 | $31.26 | $31.44 | $31.25 | $31.31 | $28.36 | 58,900 |
2019-01-14 | $30.95 | $31.21 | $30.92 | $31.07 | $28.14 | 53,483 |
2019-01-11 | $31.17 | $31.38 | $31.14 | $31.33 | $28.38 | 49,900 |
2019-01-10 | $31.05 | $31.46 | $31.00 | $31.40 | $28.44 | 59,367 |
2019-01-09 | $31.00 | $31.36 | $31.00 | $31.29 | $28.34 | 156,559 |
2019-01-08 | $30.61 | $30.79 | $30.52 | $30.69 | $27.80 | 139,948 |
2019-01-07 | $30.61 | $30.81 | $30.49 | $30.68 | $27.79 | 86,950 |
2019-01-04 | $30.03 | $30.74 | $30.03 | $30.65 | $27.76 | 77,635 |
2019-01-03 | $30.00 | $30.00 | $29.64 | $29.78 | $26.97 | 103,006 |
2019-01-02 | $29.81 | $30.26 | $29.81 | $30.26 | $27.41 | 81,344 |
2018-12-31 | $30.38 | $30.45 | $30.01 | $30.12 | $27.28 | 629,478 |
2018-12-28 | $30.23 | $30.39 | $30.01 | $30.22 | $27.37 | 430,271 |
2018-12-27 | $29.66 | $29.94 | $29.49 | $29.93 | $27.11 | 274,772 |
2018-12-26 | $29.44 | $29.94 | $29.28 | $29.91 | $27.09 | 327,355 |
2018-12-24 | $29.49 | $29.73 | $29.36 | $29.36 | $26.59 | 108,326 |
2018-12-21 | $30.04 | $30.18 | $29.58 | $29.71 | $26.78 | 209,199 |
2018-12-20 | $30.16 | $30.32 | $29.80 | $30.03 | $27.07 | 367,055 |
2018-12-19 | $30.36 | $30.78 | $29.69 | $29.83 | $26.89 | 305,871 |
2018-12-18 | $30.34 | $30.47 | $30.19 | $30.30 | $27.31 | 370,725 |
2018-12-17 | $30.41 | $30.50 | $29.92 | $30.04 | $27.08 | 221,951 |
2018-12-14 | $30.34 | $30.56 | $30.31 | $30.40 | $27.40 | 133,815 |
2018-12-13 | $30.88 | $31.04 | $30.76 | $30.81 | $27.77 | 174,553 |
2018-12-12 | $30.93 | $31.12 | $30.79 | $30.81 | $27.77 | 166,621 |
2018-12-11 | $30.61 | $30.61 | $30.18 | $30.38 | $27.39 | 198,312 |
2018-12-10 | $30.21 | $30.30 | $29.77 | $30.17 | $27.20 | 161,283 |
2018-12-07 | $31.04 | $31.10 | $30.31 | $30.41 | $27.41 | 682,623 |
2018-12-06 | $30.51 | $31.01 | $30.33 | $30.96 | $27.91 | 184,598 |
2018-12-04 | $31.82 | $31.93 | $31.18 | $31.27 | $28.19 | 206,071 |
2018-12-03 | $31.97 | $31.97 | $31.65 | $31.84 | $28.70 | 195,246 |
2018-11-30 | $31.19 | $31.24 | $31.03 | $31.22 | $28.14 | 345,111 |
2018-11-29 | $31.35 | $31.48 | $31.20 | $31.32 | $28.23 | 199,414 |
2018-11-28 | $30.93 | $31.60 | $30.80 | $31.55 | $28.44 | 234,784 |
2018-11-27 | $30.55 | $30.82 | $30.53 | $30.78 | $27.75 | 112,285 |
2018-11-26 | $30.60 | $30.74 | $30.53 | $30.68 | $27.66 | 115,472 |
2018-11-23 | $30.25 | $30.35 | $30.18 | $30.18 | $27.21 | 43,197 |
2018-11-21 | $30.58 | $30.78 | $30.52 | $30.55 | $27.54 | 95,815 |
2018-11-20 | $30.20 | $30.37 | $29.97 | $30.03 | $27.07 | 212,870 |
2018-11-19 | $30.90 | $30.91 | $30.60 | $30.72 | $27.69 | 205,078 |
2018-11-16 | $30.84 | $31.18 | $30.74 | $31.09 | $28.03 | 119,547 |
2018-11-15 | $30.53 | $31.18 | $30.50 | $30.98 | $27.93 | 241,780 |
2018-11-14 | $30.56 | $30.57 | $30.12 | $30.39 | $27.40 | 135,837 |
2018-11-13 | $30.20 | $30.50 | $30.13 | $30.24 | $27.26 | 398,662 |
2018-11-12 | $30.27 | $30.27 | $29.87 | $29.91 | $26.96 | 348,261 |
2018-11-09 | $30.47 | $30.47 | $30.13 | $30.38 | $27.39 | 195,416 |
2018-11-08 | $31.28 | $31.35 | $30.80 | $30.88 | $27.84 | 169,393 |
2018-11-07 | $31.43 | $31.65 | $31.28 | $31.64 | $28.52 | 122,685 |
2018-11-06 | $31.04 | $31.14 | $30.92 | $31.13 | $28.06 | 46,352 |
2018-11-05 | $31.04 | $31.17 | $30.95 | $31.17 | $28.10 | 95,633 |
2018-11-02 | $31.19 | $31.45 | $30.68 | $31.05 | $27.99 | 163,731 |
2018-11-01 | $30.28 | $30.83 | $30.18 | $30.82 | $27.78 | 79,872 |
2018-10-31 | $29.82 | $30.03 | $29.73 | $29.94 | $26.99 | 486,408 |
2018-10-30 | $29.12 | $29.53 | $29.12 | $29.53 | $26.62 | 137,694 |
2018-10-29 | $29.81 | $29.86 | $28.65 | $28.94 | $26.09 | 495,060 |
2018-10-26 | $29.47 | $29.85 | $29.29 | $29.57 | $26.66 | 124,943 |
2018-10-25 | $29.72 | $30.16 | $29.70 | $29.94 | $26.99 | 160,520 |
2018-10-24 | $30.33 | $30.33 | $29.50 | $29.51 | $26.60 | 291,438 |
2018-10-23 | $30.01 | $30.55 | $29.86 | $30.42 | $27.42 | 129,872 |
2018-10-22 | $30.96 | $30.97 | $30.65 | $30.69 | $27.67 | 86,950 |
2018-10-19 | $30.59 | $30.72 | $30.35 | $30.45 | $27.45 | 78,064 |
2018-10-18 | $30.69 | $30.69 | $30.05 | $30.13 | $27.16 | 171,683 |
2018-10-17 | $30.98 | $31.04 | $30.75 | $30.91 | $27.86 | 114,262 |
2018-10-16 | $30.84 | $31.25 | $30.84 | $31.21 | $28.14 | 142,452 |
2018-10-15 | $30.61 | $30.72 | $30.50 | $30.55 | $27.54 | 63,053 |
2018-10-12 | $30.73 | $30.94 | $30.43 | $30.91 | $27.86 | 678,316 |
2018-10-11 | $30.18 | $30.43 | $29.68 | $29.94 | $26.99 | 645,751 |
2018-10-10 | $31.10 | $31.10 | $30.32 | $30.37 | $27.38 | 290,077 |
2018-10-09 | $31.23 | $31.38 | $31.02 | $31.26 | $28.18 | 137,556 |
2018-10-08 | $31.11 | $31.41 | $31.05 | $31.40 | $28.31 | 367,070 |
2018-10-05 | $31.45 | $31.45 | $31.04 | $31.30 | $28.22 | 73,799 |
2018-10-04 | $31.81 | $31.81 | $31.29 | $31.47 | $28.37 | 109,277 |
2018-10-03 | $32.57 | $32.59 | $32.09 | $32.18 | $29.01 | 183,041 |
2018-10-02 | $32.40 | $32.51 | $32.29 | $32.37 | $29.18 | 53,909 |
2018-10-01 | $32.90 | $32.90 | $32.71 | $32.79 | $29.56 | 115,489 |
2018-09-28 | $32.53 | $32.86 | $32.50 | $32.74 | $29.51 | 804,397 |
2018-09-27 | $32.63 | $32.87 | $32.63 | $32.75 | $29.52 | 62,901 |
2018-09-26 | $32.47 | $32.85 | $32.47 | $32.54 | $29.33 | 135,833 |
2018-09-25 | $32.33 | $32.50 | $32.30 | $32.45 | $29.25 | 80,933 |
2018-09-24 | $32.32 | $32.35 | $32.22 | $32.29 | $29.11 | 66,247 |
2018-09-21 | $32.83 | $32.97 | $32.78 | $32.87 | $29.38 | 63,411 |
2018-09-20 | $32.70 | $32.80 | $32.56 | $32.78 | $29.30 | 64,489 |
2018-09-19 | $32.23 | $32.45 | $32.23 | $32.41 | $28.97 | 87,799 |
2018-09-18 | $31.91 | $32.11 | $31.91 | $32.05 | $28.65 | 81,618 |
2018-09-17 | $31.77 | $32.01 | $31.76 | $31.79 | $28.42 | 167,866 |
2018-09-14 | $32.17 | $32.22 | $31.97 | $32.07 | $28.67 | 84,806 |
2018-09-13 | $31.97 | $32.15 | $31.88 | $32.00 | $28.61 | 89,416 |
2018-09-12 | $31.35 | $31.78 | $31.33 | $31.61 | $28.26 | 459,405 |
2018-09-11 | $31.29 | $31.79 | $31.06 | $31.48 | $28.14 | 174,149 |
2018-09-10 | $31.70 | $31.81 | $31.40 | $31.45 | $28.11 | 141,539 |
2018-09-07 | $31.70 | $31.95 | $31.62 | $31.74 | $28.37 | 134,205 |
2018-09-06 | $31.87 | $31.94 | $31.65 | $31.83 | $28.45 | 142,383 |
2018-09-05 | $31.90 | $32.00 | $31.75 | $31.87 | $28.49 | 85,604 |
2018-09-04 | $32.31 | $32.35 | $32.16 | $32.21 | $28.79 | 108,477 |
2018-08-31 | $32.64 | $32.95 | $32.59 | $32.87 | $29.38 | 50,519 |
2018-08-30 | $32.97 | $32.97 | $32.59 | $32.62 | $29.16 | 177,701 |
2018-08-29 | $33.19 | $33.48 | $33.11 | $33.44 | $29.89 | 158,654 |
2018-08-28 | $33.45 | $33.45 | $33.21 | $33.24 | $29.71 | 62,754 |
2018-08-27 | $33.22 | $33.51 | $33.22 | $33.35 | $29.81 | 358,062 |
2018-08-24 | $32.82 | $32.95 | $32.77 | $32.92 | $29.43 | 178,075 |
2018-08-23 | $32.74 | $32.87 | $32.40 | $32.42 | $28.98 | 76,208 |
2018-08-22 | $32.61 | $32.86 | $32.61 | $32.80 | $29.32 | 88,646 |
2018-08-21 | $32.57 | $32.78 | $32.57 | $32.63 | $29.17 | 84,749 |
2018-08-20 | $32.23 | $32.29 | $32.11 | $32.28 | $28.86 | 129,479 |
2018-08-17 | $31.82 | $32.28 | $31.74 | $32.26 | $28.83 | 118,457 |
2018-08-16 | $31.96 | $32.15 | $31.89 | $31.94 | $28.55 | 149,873 |
2018-08-15 | $31.63 | $31.74 | $31.33 | $31.64 | $28.28 | 404,462 |
2018-08-14 | $32.40 | $32.57 | $32.37 | $32.52 | $29.07 | 221,989 |
2018-08-13 | $32.51 | $32.60 | $32.23 | $32.36 | $28.93 | 108,795 |
2018-08-10 | $32.87 | $32.87 | $32.66 | $32.80 | $29.32 | 103,808 |
2018-08-09 | $33.51 | $33.60 | $33.42 | $33.42 | $29.88 | 139,826 |
2018-08-08 | $33.49 | $33.56 | $33.40 | $33.53 | $29.98 | 64,501 |
2018-08-07 | $33.61 | $33.79 | $33.56 | $33.58 | $30.02 | 102,399 |
2018-08-06 | $33.27 | $33.41 | $33.24 | $33.32 | $29.79 | 133,221 |
2018-08-03 | $33.06 | $33.58 | $32.98 | $33.51 | $29.96 | 104,415 |
2018-08-02 | $33.06 | $33.36 | $32.98 | $33.34 | $29.80 | 105,000 |
2018-08-01 | $33.65 | $33.89 | $33.65 | $33.70 | $30.13 | 74,060 |
2018-07-31 | $33.74 | $34.02 | $33.73 | $33.94 | $30.34 | 118,778 |
2018-07-30 | $33.86 | $33.90 | $33.66 | $33.76 | $30.18 | 85,825 |
2018-07-27 | $33.90 | $34.03 | $33.72 | $33.87 | $30.28 | 99,392 |
2018-07-26 | $33.85 | $33.94 | $33.72 | $33.78 | $30.20 | 100,925 |
2018-07-25 | $33.83 | $34.16 | $33.75 | $34.16 | $30.54 | 111,380 |
2018-07-24 | $33.71 | $33.84 | $33.59 | $33.64 | $30.07 | 181,366 |
2018-07-23 | $33.29 | $33.29 | $33.16 | $33.27 | $29.74 | 162,076 |
2018-07-20 | $33.30 | $33.52 | $33.30 | $33.51 | $29.96 | 124,204 |
2018-07-19 | $32.92 | $33.13 | $32.82 | $32.98 | $29.48 | 103,552 |
2018-07-18 | $33.34 | $33.50 | $33.21 | $33.49 | $29.94 | 194,275 |
2018-07-17 | $33.18 | $33.57 | $33.18 | $33.51 | $29.96 | 142,204 |
2018-07-16 | $33.36 | $33.46 | $33.27 | $33.33 | $29.79 | 112,629 |
2018-07-13 | $33.41 | $33.58 | $33.32 | $33.56 | $30.00 | 117,233 |
2018-07-12 | $33.42 | $33.57 | $33.38 | $33.49 | $29.94 | 46,008 |
2018-07-11 | $33.25 | $33.28 | $32.92 | $33.07 | $29.56 | 109,302 |
2018-07-10 | $33.60 | $33.66 | $33.41 | $33.66 | $30.09 | 139,536 |
2018-07-09 | $33.53 | $33.73 | $33.46 | $33.72 | $30.14 | 66,265 |
2018-07-06 | $32.83 | $33.30 | $32.83 | $33.22 | $29.70 | 99,151 |
2018-07-05 | $32.83 | $32.88 | $32.63 | $32.75 | $29.28 | 104,320 |
2018-07-03 | $32.97 | $33.01 | $32.78 | $32.81 | $29.33 | 45,889 |
2018-07-02 | $32.67 | $32.83 | $32.59 | $32.82 | $29.34 | 203,683 |
2018-06-29 | $33.08 | $33.26 | $33.08 | $33.18 | $29.66 | 99,617 |
2018-06-28 | $32.46 | $32.70 | $32.37 | $32.69 | $29.22 | 139,727 |
2018-06-27 | $33.05 | $33.07 | $32.43 | $32.51 | $29.06 | 275,451 |
2018-06-26 | $33.30 | $33.38 | $33.13 | $33.15 | $29.63 | 176,052 |
2018-06-25 | $33.47 | $33.47 | $33.02 | $33.32 | $29.79 | 112,844 |
2018-06-22 | $34.05 | $34.08 | $33.81 | $33.92 | $30.16 | 56,074 |
2018-06-21 | $33.85 | $33.85 | $33.55 | $33.57 | $29.85 | 77,506 |
2018-06-20 | $34.20 | $34.28 | $33.98 | $33.99 | $30.22 | 103,186 |
2018-06-19 | $33.73 | $33.97 | $33.56 | $33.90 | $30.14 | 234,626 |
2018-06-18 | $34.19 | $34.29 | $34.02 | $34.27 | $30.47 | 155,912 |
2018-06-15 | $34.46 | $34.81 | $34.27 | $34.81 | $30.95 | 529,418 |
2018-06-14 | $35.13 | $35.19 | $34.80 | $34.80 | $30.94 | 91,445 |
2018-06-13 | $35.35 | $35.40 | $34.90 | $34.99 | $31.11 | 145,253 |
2018-06-12 | $35.37 | $35.43 | $35.16 | $35.25 | $31.34 | 338,131 |
2018-06-11 | $35.42 | $35.46 | $35.28 | $35.29 | $31.38 | 63,198 |
2018-06-08 | $35.22 | $35.49 | $35.05 | $35.44 | $31.51 | 100,893 |
2018-06-07 | $35.74 | $35.74 | $35.16 | $35.37 | $31.45 | 51,175 |
2018-06-06 | $35.63 | $35.81 | $35.53 | $35.80 | $31.83 | 46,158 |
2018-06-05 | $35.47 | $35.50 | $35.30 | $35.34 | $31.42 | 226,337 |
2018-06-04 | $35.46 | $35.66 | $35.46 | $35.55 | $31.61 | 123,538 |
2018-06-01 | $35.13 | $35.29 | $35.08 | $35.24 | $31.33 | 160,462 |
2018-05-31 | $34.76 | $34.92 | $34.66 | $34.85 | $30.99 | 118,745 |
2018-05-30 | $34.62 | $34.81 | $34.42 | $34.78 | $30.92 | 775,837 |
2018-05-29 | $34.92 | $35.08 | $34.51 | $34.71 | $30.86 | 1,480,513 |
2018-05-25 | $35.28 | $35.44 | $35.16 | $35.32 | $31.40 | 720,662 |
2018-05-24 | $35.32 | $35.32 | $34.93 | $35.22 | $31.31 | 75,112 |
2018-05-23 | $35.16 | $35.50 | $35.08 | $35.50 | $31.56 | 122,318 |
2018-05-22 | $35.54 | $35.67 | $35.47 | $35.48 | $31.55 | 107,566 |
2018-05-21 | $35.44 | $35.49 | $35.23 | $35.34 | $31.42 | 75,837 |
2018-05-18 | $35.16 | $35.31 | $35.06 | $35.19 | $31.29 | 81,415 |
2018-05-17 | $35.57 | $35.64 | $35.36 | $35.47 | $31.54 | 212,085 |
2018-05-16 | $35.75 | $36.00 | $35.75 | $35.95 | $31.96 | 90,053 |
2018-05-15 | $35.54 | $35.54 | $35.30 | $35.45 | $31.52 | 570,101 |
2018-05-14 | $36.24 | $36.36 | $36.12 | $36.16 | $32.15 | 152,655 |
2018-05-11 | $36.23 | $36.29 | $36.00 | $36.11 | $32.11 | 105,584 |
2018-05-10 | $35.86 | $36.21 | $35.68 | $36.11 | $32.11 | 98,165 |
2018-05-09 | $35.54 | $35.58 | $35.34 | $35.46 | $31.53 | 138,880 |
2018-05-08 | $35.38 | $35.54 | $35.20 | $35.49 | $31.55 | 68,701 |
2018-05-07 | $35.24 | $35.50 | $35.24 | $35.28 | $31.37 | 195,898 |
2018-05-04 | $34.97 | $35.59 | $34.95 | $35.45 | $31.52 | 66,270 |
2018-05-03 | $35.36 | $35.39 | $34.86 | $35.29 | $31.38 | 147,821 |
2018-05-02 | $35.73 | $35.73 | $35.39 | $35.40 | $31.47 | 92,143 |
2018-05-01 | $35.62 | $35.71 | $35.21 | $35.68 | $31.72 | 106,537 |
2018-04-30 | $36.09 | $36.15 | $35.83 | $35.83 | $31.86 | 186,638 |
2018-04-27 | $35.94 | $36.06 | $35.84 | $36.02 | $32.03 | 122,695 |
2018-04-26 | $35.57 | $35.86 | $35.56 | $35.80 | $31.83 | 72,464 |
2018-04-25 | $35.36 | $35.50 | $35.20 | $35.40 | $31.47 | 84,336 |
2018-04-24 | $36.00 | $36.09 | $35.47 | $35.58 | $31.63 | 125,664 |
2018-04-23 | $35.95 | $36.04 | $35.71 | $35.77 | $31.80 | 142,934 |
2018-04-20 | $36.26 | $36.29 | $35.94 | $36.02 | $32.03 | 103,617 |
2018-04-19 | $36.65 | $36.73 | $36.32 | $36.44 | $32.40 | 93,498 |
2018-04-18 | $36.37 | $36.67 | $36.37 | $36.61 | $32.55 | 148,640 |
2018-04-17 | $36.08 | $36.37 | $36.05 | $36.30 | $32.27 | 82,764 |
2018-04-16 | $36.13 | $36.26 | $36.04 | $36.19 | $32.18 | 62,287 |
2018-04-13 | $36.53 | $36.57 | $36.12 | $36.22 | $32.20 | 48,813 |
2018-04-12 | $36.48 | $36.64 | $36.42 | $36.54 | $32.49 | 76,525 |
2018-04-11 | $36.26 | $36.61 | $36.26 | $36.48 | $32.43 | 56,974 |
2018-04-10 | $36.29 | $36.59 | $36.23 | $36.52 | $32.47 | 91,216 |
2018-04-09 | $36.05 | $36.23 | $35.81 | $35.81 | $31.84 | 60,270 |
2018-04-06 | $36.18 | $36.41 | $35.67 | $35.85 | $31.87 | 131,511 |
2018-04-05 | $36.63 | $36.72 | $36.39 | $36.54 | $32.49 | 43,101 |
2018-04-04 | $35.52 | $36.47 | $35.41 | $36.47 | $32.43 | 139,783 |
2018-04-03 | $36.42 | $36.51 | $36.13 | $36.47 | $32.43 | 189,056 |
2018-04-02 | $36.52 | $36.60 | $35.75 | $36.08 | $32.08 | 143,317 |
2018-03-29 | $36.20 | $36.77 | $36.16 | $36.61 | $32.55 | 99,631 |
2018-03-28 | $36.07 | $36.20 | $35.77 | $36.02 | $32.03 | 49,316 |
2018-03-27 | $36.77 | $36.85 | $36.00 | $36.07 | $32.07 | 75,934 |
2018-03-26 | $36.57 | $36.84 | $36.21 | $36.78 | $32.70 | 118,174 |
2018-03-23 | $36.37 | $36.37 | $35.64 | $35.77 | $31.80 | 99,382 |
2018-03-22 | $36.72 | $36.85 | $36.28 | $36.35 | $32.29 | 79,082 |
2018-03-21 | $37.28 | $37.65 | $37.21 | $37.48 | $33.29 | 99,304 |
2018-03-20 | $37.21 | $37.42 | $37.21 | $37.34 | $33.17 | 47,003 |
2018-03-19 | $37.11 | $37.15 | $36.69 | $36.94 | $32.81 | 103,536 |
2018-03-16 | $37.25 | $37.40 | $37.25 | $37.35 | $33.17 | 84,603 |
2018-03-15 | $37.54 | $37.60 | $37.23 | $37.38 | $33.20 | 98,636 |
2018-03-14 | $37.67 | $37.74 | $37.27 | $37.42 | $33.24 | 110,787 |
2018-03-13 | $37.96 | $37.96 | $37.27 | $37.38 | $33.20 | 104,813 |
2018-03-12 | $37.72 | $37.80 | $37.58 | $37.77 | $33.55 | 115,268 |
2018-03-09 | $37.20 | $37.64 | $37.20 | $37.64 | $33.43 | 68,155 |
2018-03-08 | $36.97 | $36.97 | $36.74 | $36.90 | $32.77 | 110,190 |
2018-03-07 | $36.62 | $36.93 | $36.50 | $36.90 | $32.77 | 211,790 |
2018-03-06 | $37.02 | $37.03 | $36.75 | $36.87 | $32.75 | 203,672 |
2018-03-05 | $36.15 | $36.59 | $36.07 | $36.56 | $32.47 | 49,942 |
2018-03-02 | $35.94 | $36.55 | $35.65 | $36.51 | $32.43 | 86,834 |
2018-03-01 | $36.65 | $36.86 | $36.02 | $36.33 | $32.27 | 93,037 |
2018-02-28 | $36.90 | $36.91 | $36.40 | $36.40 | $32.33 | 115,792 |
2018-02-27 | $37.49 | $37.49 | $36.79 | $36.79 | $32.68 | 163,248 |
2018-02-26 | $37.75 | $37.91 | $37.48 | $37.87 | $33.64 | 58,562 |
2018-02-23 | $37.36 | $37.62 | $37.23 | $37.57 | $33.37 | 138,269 |
2018-02-22 | $37.00 | $37.23 | $36.89 | $36.99 | $32.85 | 308,442 |
2018-02-21 | $37.18 | $37.60 | $36.87 | $36.89 | $32.77 | 139,708 |
2018-02-20 | $36.68 | $36.98 | $36.68 | $36.83 | $32.71 | 100,503 |
2018-02-16 | $37.17 | $37.65 | $37.17 | $37.37 | $33.19 | 113,655 |
2018-02-15 | $37.35 | $37.59 | $36.98 | $37.39 | $33.21 | 115,812 |
2018-02-14 | $35.87 | $36.87 | $35.87 | $36.74 | $32.63 | 108,359 |
2018-02-13 | $35.70 | $36.03 | $35.70 | $35.91 | $31.90 | 136,372 |
2018-02-12 | $35.47 | $35.89 | $35.34 | $35.62 | $31.64 | 177,307 |
2018-02-09 | $35.13 | $35.37 | $34.15 | $35.10 | $31.18 | 517,546 |
2018-02-08 | $36.11 | $36.17 | $34.58 | $34.58 | $30.71 | 402,364 |
2018-02-07 | $36.34 | $36.69 | $35.89 | $35.89 | $31.88 | 159,183 |
2018-02-06 | $35.71 | $37.19 | $35.58 | $36.97 | $32.84 | 311,624 |
2018-02-05 | $37.19 | $37.54 | $35.87 | $35.87 | $31.86 | 337,815 |
2018-02-02 | $37.80 | $37.86 | $37.23 | $37.27 | $33.10 | 179,791 |
2018-02-01 | $38.23 | $38.46 | $38.09 | $38.13 | $33.87 | 200,956 |
2018-01-31 | $38.84 | $38.87 | $38.33 | $38.61 | $34.29 | 169,822 |
2018-01-30 | $38.48 | $38.52 | $38.20 | $38.28 | $34.00 | 299,761 |
2018-01-29 | $39.01 | $39.07 | $38.85 | $38.87 | $34.52 | 204,336 |
2018-01-26 | $39.20 | $39.44 | $39.14 | $39.44 | $35.03 | 147,997 |
2018-01-25 | $39.00 | $39.23 | $38.85 | $38.90 | $34.55 | 225,195 |
2018-01-24 | $38.90 | $39.07 | $38.75 | $38.98 | $34.63 | 127,218 |
2018-01-23 | $38.50 | $38.66 | $38.43 | $38.64 | $34.32 | 197,694 |
2018-01-22 | $38.27 | $38.46 | $38.21 | $38.46 | $34.16 | 123,325 |
2018-01-19 | $38.15 | $38.26 | $38.04 | $38.22 | $33.95 | 127,176 |
2018-01-18 | $37.94 | $38.04 | $37.82 | $37.94 | $33.70 | 112,493 |
2018-01-17 | $37.70 | $38.00 | $37.64 | $37.90 | $33.66 | 169,772 |
2018-01-16 | $37.73 | $37.79 | $37.35 | $37.40 | $33.22 | 200,128 |
2018-01-12 | $37.24 | $37.61 | $37.19 | $37.56 | $33.36 | 83,658 |
2018-01-11 | $36.95 | $37.16 | $36.95 | $37.16 | $33.01 | 109,192 |
2018-01-10 | $36.94 | $36.98 | $36.81 | $36.92 | $32.79 | 82,552 |
2018-01-09 | $37.17 | $37.28 | $37.01 | $37.11 | $32.96 | 101,023 |
2018-01-08 | $37.13 | $37.24 | $37.09 | $37.20 | $33.04 | 186,412 |
2018-01-05 | $36.93 | $37.19 | $36.90 | $37.16 | $33.01 | 334,453 |
2018-01-04 | $36.81 | $36.93 | $36.75 | $36.80 | $32.69 | 275,070 |
2018-01-03 | $36.61 | $36.79 | $36.59 | $36.76 | $32.65 | 344,197 |
2018-01-02 | $36.33 | $36.49 | $36.17 | $36.40 | $32.33 | 134,409 |
2017-12-29 | $35.89 | $35.94 | $35.79 | $35.81 | $31.81 | 213,784 |
2017-12-28 | $35.65 | $35.74 | $35.52 | $35.61 | $31.63 | 119,157 |
2017-12-27 | $35.30 | $35.41 | $35.23 | $35.34 | $31.39 | 139,608 |
2017-12-26 | $35.22 | $35.29 | $35.13 | $35.21 | $31.27 | 76,800 |
2017-12-22 | $35.13 | $35.30 | $35.13 | $35.25 | $31.31 | 105,417 |
2017-12-21 | $34.94 | $35.16 | $34.94 | $35.06 | $31.14 | 57,369 |
2017-12-20 | $35.11 | $35.28 | $35.07 | $35.12 | $31.00 | 62,274 |
2017-12-19 | $35.19 | $35.19 | $34.96 | $35.03 | $30.92 | 61,179 |
2017-12-18 | $35.10 | $35.26 | $35.03 | $35.14 | $31.02 | 70,266 |
2017-12-15 | $34.78 | $34.82 | $34.59 | $34.80 | $30.72 | 62,614 |
2017-12-14 | $34.73 | $34.87 | $34.64 | $34.68 | $30.61 | 65,828 |
2017-12-13 | $34.67 | $34.94 | $34.67 | $34.82 | $30.73 | 63,176 |
2017-12-12 | $34.35 | $34.52 | $34.26 | $34.48 | $30.43 | 43,104 |
2017-12-11 | $34.67 | $34.76 | $34.59 | $34.73 | $30.65 | 64,780 |
2017-12-08 | $34.41 | $34.51 | $34.33 | $34.47 | $30.42 | 45,482 |
2017-12-07 | $33.93 | $34.20 | $33.90 | $34.09 | $30.09 | 52,106 |
2017-12-06 | $33.93 | $34.07 | $33.83 | $34.01 | $30.02 | 137,619 |
2017-12-05 | $34.46 | $34.68 | $34.38 | $34.39 | $30.35 | 85,895 |
2017-12-04 | $34.70 | $34.78 | $34.45 | $34.47 | $30.42 | 68,579 |
2017-12-01 | $34.61 | $34.61 | $34.23 | $34.41 | $30.37 | 40,410 |
2017-11-30 | $34.95 | $34.95 | $34.56 | $34.58 | $30.52 | 64,016 |
2017-11-29 | $35.28 | $35.28 | $34.83 | $34.94 | $30.84 | 82,288 |
2017-11-28 | $35.50 | $35.60 | $35.31 | $35.47 | $31.31 | 90,187 |
2017-11-27 | $35.50 | $35.50 | $35.20 | $35.28 | $31.14 | 202,581 |
2017-11-24 | $35.72 | $35.76 | $35.67 | $35.73 | $31.54 | 51,595 |
2017-11-22 | $35.79 | $35.88 | $35.68 | $35.85 | $31.64 | 120,545 |
2017-11-21 | $35.72 | $35.89 | $35.69 | $35.75 | $31.55 | 76,619 |
2017-11-20 | $35.14 | $35.36 | $35.12 | $35.31 | $31.17 | 81,942 |
2017-11-17 | $35.09 | $35.33 | $35.09 | $35.18 | $31.05 | 113,732 |
2017-11-16 | $34.82 | $35.14 | $34.82 | $35.01 | $30.90 | 30,546 |
2017-11-15 | $34.39 | $34.41 | $34.21 | $34.32 | $30.29 | 71,432 |
2017-11-14 | $34.74 | $34.74 | $34.46 | $34.52 | $30.47 | 95,433 |
2017-11-13 | $34.71 | $34.84 | $34.64 | $34.80 | $30.72 | 36,285 |
2017-11-10 | $34.95 | $35.00 | $34.71 | $34.77 | $30.69 | 101,356 |
2017-11-09 | $34.85 | $34.97 | $34.66 | $34.91 | $30.81 | 35,854 |
2017-11-08 | $35.04 | $35.15 | $34.98 | $35.13 | $31.01 | 34,063 |
2017-11-07 | $35.13 | $35.16 | $34.82 | $34.86 | $30.77 | 54,955 |
2017-11-06 | $34.88 | $35.13 | $34.88 | $35.11 | $30.99 | 35,883 |
2017-11-03 | $34.86 | $34.86 | $34.53 | $34.72 | $30.65 | 47,263 |
2017-11-02 | $34.87 | $34.90 | $34.68 | $34.83 | $30.74 | 68,614 |
2017-11-01 | $34.91 | $35.07 | $34.81 | $34.83 | $30.74 | 44,326 |
2017-10-31 | $34.58 | $34.64 | $34.50 | $34.60 | $30.54 | 102,992 |
2017-10-30 | $34.52 | $34.52 | $34.25 | $34.36 | $30.33 | 65,582 |
2017-10-27 | $34.32 | $34.57 | $34.23 | $34.54 | $30.49 | 66,193 |
2017-10-26 | $34.40 | $34.40 | $34.15 | $34.15 | $30.14 | 63,253 |
2017-10-25 | $34.53 | $34.57 | $34.15 | $34.30 | $30.27 | 108,565 |
2017-10-24 | $34.52 | $34.56 | $34.40 | $34.42 | $30.38 | 101,902 |
2017-10-23 | $34.63 | $34.63 | $34.40 | $34.40 | $30.37 | 63,137 |
2017-10-20 | $34.71 | $34.72 | $34.64 | $34.67 | $30.60 | 31,310 |
2017-10-19 | $34.51 | $34.55 | $34.36 | $34.53 | $30.48 | 82,114 |
2017-10-18 | $34.81 | $34.93 | $34.77 | $34.83 | $30.74 | 142,385 |
2017-10-17 | $34.86 | $34.86 | $34.69 | $34.78 | $30.70 | 42,059 |
2017-10-16 | $34.98 | $35.06 | $34.87 | $34.92 | $30.82 | 52,576 |
2017-10-13 | $34.90 | $35.11 | $34.85 | $34.87 | $30.78 | 67,638 |
2017-10-12 | $34.67 | $34.72 | $34.57 | $34.61 | $30.55 | 142,206 |
2017-10-11 | $34.50 | $34.61 | $34.45 | $34.61 | $30.55 | 120,378 |
2017-10-10 | $34.45 | $34.53 | $34.41 | $34.48 | $30.43 | 41,575 |
2017-10-09 | $34.14 | $34.16 | $34.08 | $34.12 | $30.12 | 46,662 |
2017-10-06 | $34.07 | $34.20 | $33.93 | $34.18 | $30.17 | 162,629 |
2017-10-05 | $34.20 | $34.41 | $34.20 | $34.29 | $30.27 | 143,705 |
2017-10-04 | $34.05 | $34.13 | $33.97 | $34.06 | $30.06 | 103,745 |
2017-10-03 | $33.79 | $34.05 | $33.79 | $34.02 | $30.03 | 136,231 |
2017-10-02 | $33.50 | $33.65 | $33.43 | $33.49 | $29.56 | 673,257 |
2017-09-29 | $33.39 | $33.52 | $33.37 | $33.46 | $29.53 | 91,787 |
2017-09-28 | $33.04 | $33.18 | $33.04 | $33.14 | $29.25 | 126,192 |
2017-09-27 | $33.22 | $33.26 | $33.04 | $33.19 | $29.29 | 2,490,237 |
2017-09-26 | $33.37 | $33.43 | $33.18 | $33.29 | $29.38 | 51,402 |
2017-09-25 | $33.67 | $33.78 | $33.21 | $33.32 | $29.41 | 111,843 |
2017-09-22 | $33.98 | $34.00 | $33.87 | $33.98 | $29.99 | 43,994 |
2017-09-21 | $34.42 | $34.42 | $34.32 | $34.38 | $30.13 | 56,134 |
2017-09-20 | $34.62 | $34.69 | $34.23 | $34.48 | $30.22 | 77,550 |
2017-09-19 | $34.53 | $34.54 | $34.38 | $34.52 | $30.26 | 139,236 |
2017-09-18 | $34.57 | $34.71 | $34.39 | $34.41 | $30.16 | 118,386 |
2017-09-15 | $34.20 | $34.36 | $34.15 | $34.34 | $30.10 | 57,535 |
2017-09-14 | $34.09 | $34.14 | $33.95 | $34.13 | $29.92 | 43,882 |
2017-09-13 | $34.13 | $34.15 | $34.03 | $34.10 | $29.89 | 59,610 |
2017-09-12 | $34.28 | $34.32 | $34.14 | $34.26 | $30.03 | 34,979 |
2017-09-11 | $34.11 | $34.31 | $34.11 | $34.20 | $29.98 | 62,826 |
2017-09-08 | $34.05 | $34.10 | $33.82 | $33.84 | $29.66 | 101,958 |
2017-09-07 | $33.99 | $34.07 | $33.91 | $34.07 | $29.86 | 309,456 |
2017-09-06 | $33.71 | $33.85 | $33.69 | $33.76 | $29.59 | 126,721 |
2017-09-05 | $33.77 | $33.82 | $33.43 | $33.61 | $29.46 | 58,794 |
2017-09-01 | $33.96 | $34.06 | $33.91 | $34.02 | $29.82 | 31,657 |
2017-08-31 | $33.91 | $33.91 | $33.74 | $33.74 | $29.57 | 83,768 |
2017-08-30 | $33.77 | $33.85 | $33.71 | $33.82 | $29.64 | 61,035 |
2017-08-29 | $33.49 | $33.75 | $33.49 | $33.74 | $29.57 | 64,856 |
2017-08-28 | $33.91 | $33.94 | $33.78 | $33.82 | $29.64 | 20,999 |
2017-08-25 | $33.90 | $34.06 | $33.89 | $33.95 | $29.76 | 80,950 |
2017-08-24 | $33.83 | $33.83 | $33.64 | $33.72 | $29.56 | 140,801 |
2017-08-23 | $33.35 | $33.67 | $33.35 | $33.64 | $29.49 | 90,137 |
2017-08-22 | $33.33 | $33.53 | $33.33 | $33.43 | $29.30 | 32,864 |
2017-08-21 | $33.12 | $33.15 | $33.00 | $33.11 | $29.02 | 129,894 |
2017-08-18 | $32.88 | $33.14 | $32.75 | $33.04 | $28.96 | 52,395 |
2017-08-17 | $33.10 | $33.15 | $32.72 | $32.72 | $28.68 | 43,055 |
2017-08-16 | $33.13 | $33.21 | $33.07 | $33.20 | $29.10 | 33,223 |
2017-08-15 | $32.79 | $32.90 | $32.76 | $32.86 | $28.80 | 38,902 |
2017-08-14 | $32.79 | $32.89 | $32.74 | $32.78 | $28.73 | 49,952 |
2017-08-11 | $32.41 | $32.57 | $32.27 | $32.45 | $28.44 | 85,388 |
2017-08-10 | $32.84 | $32.88 | $32.40 | $32.40 | $28.40 | 59,070 |
2017-08-09 | $33.08 | $33.17 | $32.98 | $33.17 | $29.07 | 46,012 |
2017-08-08 | $33.53 | $33.66 | $33.38 | $33.44 | $29.31 | 57,252 |
2017-08-07 | $33.30 | $33.47 | $33.30 | $33.43 | $29.30 | 68,857 |
2017-08-04 | $33.12 | $33.28 | $33.10 | $33.21 | $29.11 | 42,324 |
2017-08-03 | $33.10 | $33.10 | $32.98 | $33.05 | $28.97 | 73,835 |
2017-08-02 | $33.25 | $33.30 | $33.10 | $33.21 | $29.11 | 61,740 |
2017-08-01 | $33.23 | $33.28 | $33.19 | $33.23 | $29.13 | 200,527 |
2017-07-31 | $33.08 | $33.11 | $32.97 | $33.10 | $29.01 | 144,837 |
2017-07-28 | $32.89 | $33.04 | $32.88 | $33.04 | $28.96 | 54,571 |
2017-07-27 | $33.33 | $33.34 | $32.85 | $33.07 | $28.99 | 41,198 |
2017-07-26 | $32.96 | $33.23 | $32.94 | $33.20 | $29.10 | 69,922 |
2017-07-25 | $33.04 | $33.13 | $32.89 | $32.90 | $28.84 | 214,807 |
2017-07-24 | $33.00 | $33.08 | $32.96 | $33.05 | $28.97 | 36,087 |
2017-07-21 | $32.95 | $32.97 | $32.86 | $32.88 | $28.82 | 61,663 |
2017-07-20 | $33.02 | $33.02 | $32.86 | $32.95 | $28.88 | 96,529 |
2017-07-19 | $33.00 | $33.02 | $32.89 | $32.96 | $28.89 | 77,468 |
2017-07-18 | $32.62 | $32.73 | $32.52 | $32.72 | $28.68 | 91,446 |
2017-07-17 | $32.63 | $32.66 | $32.53 | $32.60 | $28.57 | 163,995 |
2017-07-14 | $32.50 | $32.75 | $32.50 | $32.71 | $28.67 | 44,563 |
2017-07-13 | $32.22 | $32.35 | $32.17 | $32.29 | $28.30 | 148,317 |
2017-07-12 | $31.97 | $32.23 | $31.97 | $32.22 | $28.24 | 41,312 |
2017-07-11 | $31.51 | $31.60 | $31.42 | $31.58 | $27.68 | 68,880 |
2017-07-10 | $31.08 | $31.36 | $31.08 | $31.32 | $27.45 | 74,058 |
2017-07-07 | $31.13 | $31.14 | $30.95 | $31.10 | $27.26 | 89,095 |
2017-07-06 | $31.17 | $31.17 | $30.95 | $31.00 | $27.17 | 71,252 |
2017-07-05 | $31.25 | $31.33 | $31.09 | $31.31 | $27.44 | 230,055 |
2017-07-03 | $31.43 | $31.50 | $31.37 | $31.41 | $27.53 | 76,169 |
2017-06-30 | $31.29 | $31.37 | $31.22 | $31.24 | $27.38 | 176,804 |
2017-06-29 | $31.35 | $31.35 | $30.92 | $31.12 | $27.28 | 80,556 |
2017-06-28 | $31.50 | $31.53 | $31.29 | $31.51 | $27.62 | 142,867 |
2017-06-27 | $31.51 | $31.52 | $31.30 | $31.30 | $27.43 | 49,999 |
2017-06-26 | $31.65 | $31.70 | $31.53 | $31.62 | $27.72 | 52,468 |
2017-06-23 | $31.28 | $31.46 | $31.28 | $31.38 | $27.50 | 80,329 |
2017-06-22 | $31.33 | $31.53 | $31.33 | $31.41 | $27.40 | 76,673 |
2017-06-21 | $31.35 | $31.46 | $31.24 | $31.30 | $27.30 | 303,742 |
2017-06-20 | $31.54 | $31.54 | $31.18 | $31.19 | $27.20 | 63,870 |
2017-06-19 | $31.34 | $31.56 | $31.34 | $31.49 | $27.47 | 27,561 |
2017-06-16 | $31.31 | $31.31 | $31.14 | $31.26 | $27.27 | 35,606 |
2017-06-15 | $31.15 | $31.19 | $31.00 | $31.18 | $27.20 | 72,165 |
2017-06-14 | $31.72 | $31.73 | $31.40 | $31.50 | $27.47 | 17,548 |
2017-06-13 | $31.52 | $31.54 | $31.42 | $31.52 | $27.49 | 90,735 |
2017-06-12 | $31.42 | $31.43 | $31.26 | $31.38 | $27.37 | 39,962 |
2017-06-09 | $31.82 | $31.85 | $31.46 | $31.56 | $27.53 | 46,831 |
2017-06-08 | $31.90 | $31.90 | $31.67 | $31.84 | $27.77 | 224,983 |
2017-06-07 | $31.65 | $31.72 | $31.54 | $31.67 | $27.62 | 17,074 |
2017-06-06 | $31.66 | $31.78 | $31.62 | $31.73 | $27.68 | 46,331 |
2017-06-05 | $31.72 | $31.75 | $31.68 | $31.71 | $27.66 | 60,705 |
2017-06-02 | $31.61 | $31.82 | $31.59 | $31.72 | $27.67 | 82,132 |
2017-06-01 | $31.43 | $31.53 | $31.33 | $31.51 | $27.48 | 119,141 |
2017-05-31 | $31.46 | $31.46 | $31.25 | $31.32 | $27.32 | 172,460 |
2017-05-30 | $31.46 | $31.58 | $31.45 | $31.51 | $27.48 | 118,889 |
2017-05-26 | $31.58 | $31.68 | $31.58 | $31.64 | $27.60 | 71,730 |
2017-05-25 | $31.66 | $31.66 | $31.48 | $31.54 | $27.51 | 52,118 |
2017-05-24 | $31.37 | $31.46 | $31.29 | $31.42 | $27.40 | 57,543 |
2017-05-23 | $31.34 | $31.34 | $31.21 | $31.29 | $27.29 | 163,416 |
2017-05-22 | $31.31 | $31.34 | $31.17 | $31.28 | $27.28 | 49,430 |
2017-05-19 | $31.07 | $31.29 | $31.07 | $31.23 | $27.24 | 65,381 |
2017-05-18 | $30.48 | $30.86 | $30.39 | $30.63 | $26.72 | 74,326 |
2017-05-17 | $31.56 | $31.60 | $31.20 | $31.20 | $27.21 | 86,239 |
2017-05-16 | $31.65 | $31.76 | $31.65 | $31.74 | $27.68 | 88,282 |
2017-05-15 | $31.55 | $31.67 | $31.50 | $31.67 | $27.62 | 65,009 |
2017-05-12 | $31.32 | $31.41 | $31.30 | $31.36 | $27.35 | 220,448 |
2017-05-11 | $31.16 | $31.28 | $31.08 | $31.27 | $27.27 | 45,226 |
2017-05-10 | $31.13 | $31.18 | $30.85 | $31.15 | $27.17 | 162,215 |
2017-05-09 | $30.88 | $31.07 | $30.88 | $30.98 | $27.02 | 98,320 |
2017-05-08 | $30.74 | $30.79 | $30.63 | $30.67 | $26.75 | 37,493 |
2017-05-05 | $30.38 | $30.62 | $30.30 | $30.59 | $26.68 | 74,042 |
2017-05-04 | $30.62 | $30.62 | $30.35 | $30.40 | $26.51 | 73,155 |
2017-05-03 | $30.80 | $30.81 | $30.61 | $30.67 | $26.75 | 249,508 |
2017-05-02 | $30.88 | $30.92 | $30.82 | $30.89 | $26.94 | 74,698 |
2017-05-01 | $30.75 | $30.80 | $30.61 | $30.70 | $26.78 | 70,826 |
2017-04-28 | $30.48 | $30.60 | $30.43 | $30.58 | $26.67 | 44,980 |
2017-04-27 | $30.62 | $30.62 | $30.42 | $30.49 | $26.59 | 165,387 |
2017-04-26 | $30.55 | $30.62 | $30.48 | $30.53 | $26.63 | 1,540,116 |
2017-04-25 | $30.62 | $30.69 | $30.54 | $30.63 | $26.72 | 82,398 |
2017-04-24 | $30.35 | $30.43 | $30.30 | $30.32 | $26.45 | 121,162 |
2017-04-21 | $30.04 | $30.04 | $29.91 | $30.00 | $26.17 | 116,801 |
2017-04-20 | $29.91 | $29.98 | $29.80 | $29.96 | $26.13 | 49,586 |
2017-04-19 | $29.76 | $29.82 | $29.57 | $29.58 | $25.80 | 285,802 |
2017-04-18 | $29.82 | $29.85 | $29.71 | $29.76 | $25.96 | 28,835 |
2017-04-17 | $29.99 | $30.09 | $29.89 | $30.08 | $26.24 | 44,518 |
2017-04-13 | $29.88 | $30.03 | $29.81 | $29.81 | $26.00 | 94,902 |
2017-04-12 | $29.81 | $29.86 | $29.68 | $29.86 | $26.04 | 70,967 |
2017-04-11 | $29.68 | $29.71 | $29.50 | $29.66 | $25.87 | 52,265 |
2017-04-10 | $29.82 | $29.82 | $29.60 | $29.69 | $25.90 | 79,502 |
2017-04-07 | $29.94 | $30.03 | $29.84 | $29.84 | $26.03 | 112,009 |
2017-04-06 | $30.17 | $30.17 | $29.95 | $29.98 | $26.15 | 91,716 |
2017-04-05 | $30.28 | $30.35 | $30.09 | $30.09 | $26.24 | 43,238 |
2017-04-04 | $30.14 | $30.21 | $30.03 | $30.19 | $26.33 | 117,118 |
2017-04-03 | $30.16 | $30.16 | $29.95 | $30.16 | $26.31 | 74,686 |
2017-03-31 | $30.07 | $30.07 | $29.96 | $29.97 | $26.14 | 104,537 |
2017-03-30 | $30.30 | $30.33 | $30.20 | $30.20 | $26.34 | 169,236 |
2017-03-29 | $30.28 | $30.37 | $30.21 | $30.35 | $26.47 | 100,976 |
2017-03-28 | $30.25 | $30.34 | $30.24 | $30.28 | $26.41 | 183,496 |
2017-03-27 | $30.20 | $30.29 | $30.05 | $30.25 | $26.38 | 49,422 |
2017-03-24 | $30.22 | $30.38 | $30.18 | $30.34 | $26.46 | 46,566 |
2017-03-23 | $30.28 | $30.38 | $30.23 | $30.28 | $26.38 | 32,785 |
2017-03-22 | $30.04 | $30.32 | $30.01 | $30.29 | $26.39 | 94,304 |
2017-03-21 | $30.72 | $30.72 | $30.12 | $30.14 | $26.26 | 79,770 |
2017-03-20 | $30.37 | $30.53 | $30.23 | $30.50 | $26.57 | 55,205 |
2017-03-17 | $30.24 | $30.28 | $30.14 | $30.19 | $26.30 | 28,371 |
2017-03-16 | $30.26 | $30.26 | $30.13 | $30.16 | $26.28 | 78,623 |
2017-03-15 | $29.45 | $30.04 | $29.34 | $30.02 | $26.15 | 65,867 |
2017-03-14 | $29.39 | $29.41 | $29.25 | $29.28 | $25.51 | 102,722 |
2017-03-13 | $29.30 | $29.48 | $29.30 | $29.48 | $25.68 | 118,311 |
2017-03-10 | $29.01 | $29.05 | $28.89 | $29.02 | $25.28 | 57,668 |
2017-03-09 | $28.81 | $28.85 | $28.63 | $28.76 | $25.06 | 73,461 |
2017-03-08 | $29.17 | $29.17 | $28.95 | $28.95 | $25.22 | 159,221 |
2017-03-07 | $29.33 | $29.33 | $29.14 | $29.19 | $25.43 | 93,709 |
2017-03-06 | $29.25 | $29.25 | $29.11 | $29.19 | $25.43 | 83,971 |
2017-03-03 | $29.15 | $29.19 | $28.98 | $29.18 | $25.42 | 88,290 |
2017-03-02 | $29.25 | $29.25 | $28.96 | $28.99 | $25.26 | 134,327 |
2017-03-01 | $29.34 | $29.48 | $29.26 | $29.43 | $25.64 | 377,620 |
2017-02-28 | $29.24 | $29.24 | $28.99 | $29.04 | $25.30 | 166,990 |
2017-02-27 | $29.39 | $29.40 | $29.20 | $29.26 | $25.49 | 213,438 |
2017-02-24 | $29.49 | $29.49 | $29.35 | $29.39 | $25.61 | 58,494 |
2017-02-23 | $29.94 | $29.94 | $29.66 | $29.69 | $25.87 | 47,949 |
2017-02-22 | $29.63 | $29.71 | $29.52 | $29.71 | $25.88 | 54,734 |
2017-02-21 | $29.55 | $29.61 | $29.45 | $29.60 | $25.79 | 40,201 |
2017-02-17 | $29.30 | $29.30 | $29.17 | $29.25 | $25.48 | 65,522 |
2017-02-16 | $29.65 | $29.66 | $29.40 | $29.45 | $25.66 | 57,274 |
2017-02-15 | $29.35 | $29.57 | $29.26 | $29.56 | $25.75 | 163,909 |
2017-02-14 | $29.34 | $29.34 | $29.07 | $29.28 | $25.51 | 56,842 |
2017-02-13 | $29.24 | $29.28 | $29.02 | $29.25 | $25.48 | 64,488 |
2017-02-10 | $29.05 | $29.15 | $28.93 | $29.14 | $25.39 | 70,112 |
2017-02-09 | $29.01 | $29.01 | $28.83 | $28.92 | $25.20 | 67,417 |
2017-02-08 | $28.67 | $28.87 | $28.67 | $28.80 | $25.09 | 50,074 |
2017-02-07 | $28.82 | $28.82 | $28.62 | $28.68 | $24.99 | 172,036 |
2017-02-06 | $28.94 | $28.94 | $28.78 | $28.83 | $25.12 | 169,695 |
2017-02-03 | $28.94 | $28.94 | $28.73 | $28.82 | $25.11 | 46,737 |
2017-02-02 | $28.65 | $28.74 | $28.59 | $28.69 | $25.00 | 36,831 |
2017-02-01 | $28.72 | $28.72 | $28.48 | $28.56 | $24.88 | 116,067 |
2017-01-31 | $28.48 | $28.55 | $28.41 | $28.49 | $24.82 | 49,572 |
2017-01-30 | $28.37 | $28.50 | $28.37 | $28.41 | $24.75 | 103,518 |
2017-01-27 | $28.50 | $28.67 | $28.50 | $28.56 | $24.88 | 645,258 |
2017-01-26 | $28.71 | $28.71 | $28.53 | $28.61 | $24.93 | 72,584 |
2017-01-25 | $28.57 | $28.69 | $28.54 | $28.66 | $24.97 | 76,453 |
2017-01-24 | $28.32 | $28.48 | $28.32 | $28.38 | $24.73 | 74,930 |
2017-01-23 | $28.01 | $28.28 | $28.01 | $28.23 | $24.59 | 94,856 |
2017-01-20 | $27.83 | $27.95 | $27.77 | $27.91 | $24.32 | 37,110 |
2017-01-19 | $27.84 | $27.87 | $27.74 | $27.85 | $24.26 | 115,859 |
2017-01-18 | $28.02 | $28.02 | $27.82 | $27.83 | $24.25 | 89,280 |
2017-01-17 | $27.98 | $28.11 | $27.92 | $27.97 | $24.37 | 135,398 |
2017-01-13 | $28.00 | $28.03 | $27.89 | $27.99 | $24.39 | 195,742 |
2017-01-12 | $28.04 | $28.08 | $27.92 | $28.06 | $24.45 | 59,522 |
2017-01-11 | $27.66 | $27.92 | $27.50 | $27.92 | $24.32 | 192,468 |
2017-01-10 | $27.68 | $27.72 | $27.58 | $27.63 | $24.07 | 34,307 |
2017-01-09 | $27.38 | $27.52 | $27.38 | $27.42 | $23.89 | 51,800 |
2017-01-06 | $27.47 | $27.47 | $27.36 | $27.41 | $23.88 | 178,649 |
2017-01-05 | $27.43 | $27.64 | $27.43 | $27.59 | $24.04 | 329,679 |
2017-01-04 | $27.21 | $27.37 | $27.21 | $27.26 | $23.75 | 98,709 |
2017-01-03 | $26.94 | $27.14 | $26.90 | $27.01 | $23.53 | 200,558 |
2016-12-30 | $26.82 | $26.93 | $26.69 | $26.76 | $23.31 | 207,228 |
2016-12-29 | $26.72 | $26.98 | $26.72 | $26.90 | $23.44 | 18,866 |
2016-12-28 | $26.54 | $26.64 | $26.48 | $26.54 | $23.12 | 68,682 |
2016-12-27 | $26.42 | $26.43 | $26.35 | $26.39 | $22.99 | 39,523 |
2016-12-23 | $26.20 | $26.34 | $26.20 | $26.25 | $22.87 | 50,508 |
2016-12-22 | $26.16 | $26.23 | $26.07 | $26.14 | $22.77 | 32,999 |
2016-12-21 | $26.75 | $26.75 | $26.52 | $26.52 | $23.00 | 102,787 |
2016-12-20 | $26.69 | $26.70 | $26.60 | $26.69 | $23.15 | 222,779 |
2016-12-19 | $26.67 | $26.73 | $26.52 | $26.60 | $23.06 | 78,758 |
2016-12-16 | $26.75 | $26.85 | $26.66 | $26.67 | $23.13 | 28,340 |
2016-12-15 | $26.94 | $26.94 | $26.77 | $26.91 | $23.34 | 32,321 |
2016-12-14 | $27.27 | $27.47 | $26.78 | $26.90 | $23.33 | 114,258 |
2016-12-13 | $27.50 | $27.62 | $27.46 | $27.59 | $23.93 | 19,282 |
2016-12-12 | $27.38 | $27.39 | $27.21 | $27.27 | $23.65 | 28,403 |
2016-12-09 | $27.48 | $27.53 | $27.42 | $27.42 | $23.78 | 105,776 |
2016-12-08 | $27.26 | $27.60 | $27.26 | $27.58 | $23.92 | 46,498 |
2016-12-07 | $27.28 | $27.49 | $27.21 | $27.40 | $23.76 | 79,433 |
2016-12-06 | $26.90 | $27.09 | $26.90 | $27.09 | $23.49 | 45,815 |
2016-12-05 | $26.76 | $26.96 | $26.76 | $26.95 | $23.37 | 99,374 |
2016-12-02 | $26.74 | $26.84 | $26.70 | $26.74 | $23.19 | 73,640 |
2016-12-01 | $27.02 | $27.02 | $26.69 | $26.75 | $23.20 | 96,325 |
2016-11-30 | $27.19 | $27.19 | $27.02 | $27.07 | $23.48 | 23,406 |
2016-11-29 | $26.83 | $27.08 | $26.83 | $26.98 | $23.40 | 51,720 |
2016-11-28 | $26.88 | $27.08 | $26.88 | $26.99 | $23.41 | 68,644 |
2016-11-25 | $26.75 | $26.89 | $26.75 | $26.81 | $23.25 | 8,643 |
2016-11-23 | $26.55 | $26.75 | $26.52 | $26.74 | $23.19 | 93,253 |
2016-11-22 | $26.99 | $26.99 | $26.78 | $26.92 | $23.34 | 75,745 |
2016-11-21 | $26.61 | $26.70 | $26.50 | $26.64 | $23.10 | 43,106 |
2016-11-18 | $26.61 | $26.67 | $26.39 | $26.44 | $22.93 | 22,125 |
2016-11-17 | $26.46 | $26.66 | $26.01 | $26.52 | $23.00 | 34,990 |
2016-11-16 | $26.48 | $26.52 | $26.39 | $26.43 | $22.92 | 62,412 |
2016-11-15 | $26.35 | $26.71 | $26.35 | $26.66 | $23.12 | 76,056 |
2016-11-14 | $26.46 | $26.46 | $26.07 | $26.19 | $22.71 | 30,637 |
2016-11-11 | $26.63 | $26.63 | $26.13 | $26.49 | $22.97 | 99,039 |
2016-11-10 | $27.60 | $27.60 | $26.89 | $26.89 | $23.32 | 57,565 |
2016-11-09 | $27.73 | $27.97 | $27.55 | $27.71 | $24.03 | 58,351 |
2016-11-08 | $28.10 | $28.62 | $28.10 | $28.54 | $24.75 | 20,955 |
2016-11-07 | $28.08 | $28.34 | $28.08 | $28.31 | $24.55 | 28,269 |
2016-11-04 | $27.68 | $27.68 | $27.50 | $27.50 | $23.85 | 14,622 |
2016-11-03 | $27.93 | $27.93 | $27.69 | $27.79 | $24.10 | 44,433 |
2016-11-02 | $27.97 | $28.14 | $27.67 | $27.82 | $24.13 | 181,680 |
2016-11-01 | $28.51 | $28.51 | $27.98 | $28.12 | $24.39 | 63,475 |
2016-10-31 | $28.25 | $28.42 | $28.25 | $28.37 | $24.60 | 60,328 |
2016-10-28 | $28.35 | $28.40 | $28.08 | $28.16 | $24.42 | 20,080 |
2016-10-27 | $28.53 | $28.53 | $28.22 | $28.29 | $24.53 | 49,263 |
2016-10-26 | $28.51 | $28.58 | $28.41 | $28.43 | $24.65 | 20,817 |
2016-10-25 | $28.73 | $28.80 | $28.68 | $28.73 | $24.91 | 124,946 |
2016-10-24 | $28.87 | $28.87 | $28.70 | $28.75 | $24.93 | 70,110 |
2016-10-21 | $28.48 | $28.64 | $28.48 | $28.61 | $24.81 | 30,271 |
2016-10-20 | $28.64 | $28.76 | $28.55 | $28.63 | $24.83 | 30,769 |
2016-10-19 | $28.72 | $28.79 | $28.65 | $28.69 | $24.88 | 38,718 |
2016-10-18 | $28.55 | $28.59 | $28.46 | $28.56 | $24.77 | 31,018 |
2016-10-17 | $28.14 | $28.14 | $28.04 | $28.06 | $24.33 | 30,518 |
2016-10-14 | $28.18 | $28.37 | $28.04 | $28.04 | $24.32 | 63,390 |
2016-10-13 | $27.93 | $28.11 | $27.71 | $28.05 | $24.32 | 67,706 |
2016-10-12 | $28.22 | $28.31 | $28.10 | $28.24 | $24.49 | 206,309 |
2016-10-11 | $28.44 | $28.44 | $28.15 | $28.22 | $24.47 | 43,258 |
2016-10-10 | $28.71 | $28.97 | $28.71 | $28.88 | $25.04 | 46,848 |
2016-10-07 | $28.73 | $28.73 | $28.45 | $28.62 | $24.82 | 122,127 |
2016-10-06 | $28.65 | $28.80 | $28.56 | $28.74 | $24.93 | 30,010 |
2016-10-05 | $28.71 | $28.82 | $28.56 | $28.77 | $24.95 | 70,054 |
2016-10-04 | $28.60 | $28.76 | $28.33 | $28.40 | $24.63 | 64,414 |
2016-10-03 | $28.46 | $28.74 | $28.46 | $28.73 | $24.91 | 224,616 |
2016-09-30 | $28.46 | $28.61 | $28.33 | $28.53 | $24.74 | 28,351 |
2016-09-29 | $28.70 | $28.76 | $28.32 | $28.40 | $24.63 | 71,630 |
2016-09-28 | $28.73 | $28.89 | $28.51 | $28.87 | $25.04 | 155,257 |
2016-09-27 | $28.43 | $28.64 | $28.37 | $28.61 | $24.81 | 18,183 |
2016-09-26 | $28.36 | $28.39 | $28.23 | $28.24 | $24.49 | 52,975 |
2016-09-23 | $28.88 | $28.88 | $28.58 | $28.61 | $24.81 | 100,616 |
2016-09-22 | $29.26 | $29.35 | $29.03 | $29.16 | $25.11 | 34,169 |
2016-09-21 | $28.58 | $29.02 | $28.50 | $28.99 | $24.96 | 75,592 |
2016-09-20 | $28.39 | $28.45 | $28.29 | $28.30 | $24.37 | 175,222 |
2016-09-19 | $28.27 | $28.43 | $28.22 | $28.22 | $24.30 | 20,658 |
2016-09-16 | $28.02 | $28.04 | $27.79 | $27.99 | $24.10 | 23,308 |
2016-09-15 | $27.99 | $28.23 | $27.88 | $28.21 | $24.29 | 32,432 |
2016-09-14 | $27.67 | $28.01 | $27.67 | $27.73 | $23.88 | 112,858 |
2016-09-13 | $27.82 | $27.96 | $27.57 | $27.70 | $23.85 | 134,553 |
2016-09-12 | $27.84 | $28.37 | $27.73 | $28.30 | $24.37 | 32,642 |
2016-09-09 | $28.62 | $28.69 | $28.07 | $28.07 | $24.17 | 346,751 |
2016-09-08 | $29.08 | $29.21 | $29.03 | $29.04 | $25.01 | 34,308 |
2016-09-07 | $29.27 | $29.27 | $29.06 | $29.16 | $25.11 | 77,591 |
2016-09-06 | $28.83 | $29.22 | $28.83 | $29.20 | $25.15 | 130,317 |
2016-09-02 | $28.50 | $28.58 | $28.41 | $28.58 | $24.61 | 29,114 |
2016-09-01 | $27.97 | $28.16 | $27.97 | $28.16 | $24.25 | 54,821 |
2016-08-31 | $28.17 | $28.18 | $27.93 | $28.01 | $24.12 | 138,364 |
2016-08-30 | $28.41 | $28.42 | $28.24 | $28.30 | $24.37 | 127,371 |
2016-08-29 | $28.18 | $28.37 | $28.18 | $28.32 | $24.39 | 22,173 |
2016-08-26 | $28.49 | $28.60 | $27.97 | $28.10 | $24.20 | 26,628 |
2016-08-25 | $28.30 | $28.37 | $28.27 | $28.33 | $24.40 | 85,769 |
2016-08-24 | $28.29 | $28.37 | $28.21 | $28.28 | $24.35 | 97,475 |
2016-08-23 | $28.71 | $28.75 | $28.31 | $28.31 | $24.38 | 32,119 |
2016-08-22 | $28.51 | $28.51 | $28.32 | $28.38 | $24.44 | 29,775 |
2016-08-19 | $28.63 | $28.74 | $28.55 | $28.71 | $24.72 | 41,470 |
2016-08-18 | $28.87 | $28.92 | $28.83 | $28.90 | $24.89 | 22,392 |
2016-08-17 | $28.65 | $28.72 | $28.41 | $28.67 | $24.69 | 182,073 |
2016-08-16 | $28.90 | $28.93 | $28.79 | $28.82 | $24.82 | 27,712 |
2016-08-15 | $28.78 | $29.07 | $28.78 | $29.01 | $24.98 | 15,240 |
2016-08-12 | $28.81 | $28.82 | $28.66 | $28.74 | $24.75 | 41,191 |
2016-08-11 | $28.68 | $28.86 | $28.61 | $28.83 | $24.83 | 140,617 |
2016-08-10 | $28.72 | $28.73 | $28.48 | $28.51 | $24.55 | 189,237 |
2016-08-09 | $28.50 | $28.62 | $28.47 | $28.48 | $24.53 | 50,836 |
2016-08-08 | $28.35 | $28.36 | $28.23 | $28.28 | $24.35 | 27,853 |
2016-08-05 | $28.00 | $28.15 | $27.90 | $28.11 | $24.21 | 24,559 |
2016-08-04 | $27.75 | $27.90 | $27.69 | $27.86 | $23.99 | 172,111 |
2016-08-03 | $27.34 | $27.70 | $27.33 | $27.66 | $23.82 | 15,167 |
2016-08-02 | $27.77 | $27.77 | $27.42 | $27.55 | $23.72 | 62,102 |
2016-08-01 | $27.99 | $27.99 | $27.75 | $27.78 | $23.92 | 86,852 |
2016-07-29 | $27.67 | $27.85 | $27.60 | $27.82 | $23.96 | 212,872 |
2016-07-28 | $27.63 | $27.72 | $27.53 | $27.71 | $23.86 | 264,923 |
2016-07-27 | $27.78 | $27.78 | $27.45 | $27.62 | $23.78 | 124,537 |
2016-07-26 | $27.49 | $27.70 | $27.49 | $27.62 | $23.78 | 120,180 |
2016-07-25 | $27.70 | $27.70 | $27.38 | $27.45 | $23.64 | 74,269 |
2016-07-22 | $27.68 | $27.69 | $27.50 | $27.68 | $23.84 | 194,438 |
2016-07-21 | $27.57 | $27.63 | $27.39 | $27.49 | $23.67 | 131,337 |
2016-07-20 | $27.45 | $27.62 | $27.44 | $27.58 | $23.75 | 57,995 |
2016-07-19 | $27.58 | $27.58 | $27.37 | $27.44 | $23.63 | 45,295 |
2016-07-18 | $27.32 | $27.67 | $27.32 | $27.64 | $23.80 | 84,551 |
2016-07-15 | $27.45 | $27.57 | $27.39 | $27.53 | $23.71 | 18,452 |
2016-07-14 | $27.46 | $27.60 | $27.41 | $27.49 | $23.67 | 61,293 |
2016-07-13 | $27.27 | $27.32 | $27.01 | $27.12 | $23.35 | 67,711 |
2016-07-12 | $27.22 | $27.28 | $27.11 | $27.22 | $23.44 | 78,405 |
2016-07-11 | $26.89 | $26.90 | $26.77 | $26.85 | $23.12 | 92,708 |
2016-07-08 | $26.28 | $26.65 | $26.28 | $26.57 | $22.88 | 123,919 |
2016-07-07 | $26.26 | $26.36 | $25.99 | $26.06 | $22.44 | 56,045 |
2016-07-06 | $25.82 | $26.14 | $25.75 | $26.13 | $22.50 | 53,734 |
2016-07-05 | $26.55 | $26.55 | $26.15 | $26.22 | $22.58 | 58,417 |
2016-07-01 | $26.56 | $26.79 | $26.56 | $26.78 | $23.06 | 52,631 |
2016-06-30 | $26.50 | $26.60 | $26.35 | $26.50 | $22.82 | 106,401 |
2016-06-29 | $25.98 | $26.30 | $25.98 | $26.22 | $22.58 | 35,774 |
2016-06-28 | $25.44 | $25.69 | $25.44 | $25.66 | $22.10 | 21,731 |
2016-06-27 | $25.26 | $25.26 | $24.78 | $24.99 | $21.52 | 50,158 |
2016-06-24 | $25.48 | $25.75 | $25.22 | $25.24 | $21.74 | 90,679 |
2016-06-23 | $26.40 | $26.72 | $26.36 | $26.72 | $23.01 | 26,967 |
2016-06-22 | $26.28 | $26.43 | $26.26 | $26.28 | $22.50 | 265,762 |
2016-06-21 | $26.11 | $26.25 | $26.01 | $26.19 | $22.42 | 158,845 |
2016-06-20 | $25.97 | $26.15 | $25.97 | $26.02 | $22.28 | 47,280 |
2016-06-17 | $25.53 | $25.62 | $25.48 | $25.55 | $21.87 | 752,143 |
2016-06-16 | $25.29 | $25.55 | $25.13 | $25.52 | $21.85 | 28,678 |
2016-06-15 | $25.63 | $25.72 | $25.60 | $25.62 | $21.93 | 8,276 |
2016-06-14 | $25.40 | $25.46 | $25.24 | $25.37 | $21.72 | 50,134 |
2016-06-13 | $25.60 | $25.68 | $25.44 | $25.44 | $21.78 | 116,408 |
2016-06-10 | $25.98 | $26.03 | $25.78 | $25.86 | $22.14 | 40,149 |
2016-06-09 | $26.46 | $26.51 | $26.41 | $26.44 | $22.64 | 121,717 |
2016-06-08 | $26.74 | $26.78 | $26.67 | $26.71 | $22.87 | 38,131 |
2016-06-07 | $26.56 | $26.61 | $26.51 | $26.53 | $22.71 | 164,877 |
2016-06-06 | $26.14 | $26.37 | $26.12 | $26.31 | $22.52 | 101,347 |
2016-06-03 | $25.97 | $26.11 | $25.91 | $26.11 | $22.35 | 47,324 |
2016-06-02 | $25.51 | $25.73 | $25.51 | $25.67 | $21.98 | 95,051 |
2016-06-01 | $25.51 | $25.57 | $25.43 | $25.50 | $21.83 | 66,612 |
2016-05-31 | $25.74 | $25.74 | $25.46 | $25.47 | $21.80 | 94,009 |
2016-05-27 | $25.43 | $25.57 | $25.43 | $25.49 | $21.82 | 23,945 |
2016-05-26 | $25.45 | $25.47 | $25.36 | $25.44 | $21.78 | 242,592 |
2016-05-25 | $25.35 | $25.41 | $25.30 | $25.35 | $21.70 | 41,088 |
2016-05-24 | $24.87 | $25.08 | $24.87 | $25.06 | $21.45 | 84,137 |
2016-05-23 | $24.93 | $24.94 | $24.82 | $24.82 | $21.25 | 314,342 |
2016-05-20 | $24.93 | $24.95 | $24.85 | $24.91 | $21.32 | 505,234 |
2016-05-19 | $24.64 | $24.80 | $24.49 | $24.67 | $21.12 | 223,040 |
2016-05-18 | $24.99 | $25.22 | $24.85 | $24.93 | $21.34 | 120,615 |
2016-05-17 | $25.27 | $25.31 | $25.06 | $25.17 | $21.55 | 36,125 |
2016-05-16 | $25.10 | $25.36 | $25.10 | $25.21 | $21.58 | 74,851 |
2016-05-13 | $25.16 | $25.27 | $24.90 | $24.98 | $21.38 | 46,149 |
2016-05-12 | $25.50 | $25.58 | $25.31 | $25.38 | $21.73 | 67,084 |
2016-05-11 | $25.57 | $25.64 | $25.48 | $25.50 | $21.83 | 42,919 |
2016-05-10 | $25.27 | $25.56 | $25.27 | $25.56 | $21.88 | 30,424 |
2016-05-09 | $25.43 | $25.43 | $25.04 | $25.06 | $21.45 | 227,026 |
2016-05-06 | $25.16 | $25.40 | $25.16 | $25.30 | $21.66 | 23,685 |
2016-05-05 | $25.59 | $25.60 | $25.25 | $25.36 | $21.71 | 43,296 |
2016-05-04 | $25.40 | $25.54 | $25.37 | $25.45 | $21.79 | 129,640 |
2016-05-03 | $25.80 | $25.80 | $25.62 | $25.62 | $21.93 | 80,915 |
2016-05-02 | $26.29 | $26.34 | $26.18 | $26.24 | $22.46 | 225,493 |
2016-04-29 | $26.47 | $26.47 | $26.20 | $26.27 | $22.49 | 7,937 |
2016-04-28 | $26.52 | $26.64 | $26.40 | $26.40 | $22.60 | 26,272 |
2016-04-27 | $26.50 | $26.72 | $26.40 | $26.68 | $22.84 | 40,359 |
2016-04-26 | $26.44 | $26.54 | $26.41 | $26.54 | $22.72 | 8,800 |
2016-04-25 | $26.42 | $26.42 | $26.26 | $26.29 | $22.51 | 2,519 |
2016-04-22 | $26.54 | $26.62 | $26.38 | $26.41 | $22.61 | 8,995 |
2016-04-21 | $26.86 | $26.86 | $26.52 | $26.52 | $22.70 | 15,983 |
2016-04-20 | $26.79 | $26.93 | $26.66 | $26.84 | $22.98 | 101,052 |
2016-04-19 | $26.83 | $27.02 | $26.80 | $26.99 | $23.11 | 167,472 |
2016-04-18 | $26.45 | $26.72 | $26.45 | $26.62 | $22.79 | 7,422 |
2016-04-15 | $26.62 | $26.62 | $26.51 | $26.56 | $22.74 | 63,626 |
2016-04-14 | $26.73 | $26.74 | $26.56 | $26.60 | $22.77 | 86,914 |
2016-04-13 | $26.63 | $26.73 | $26.56 | $26.66 | $22.82 | 10,921 |
2016-04-12 | $26.02 | $26.38 | $26.02 | $26.31 | $22.52 | 23,266 |
2016-04-11 | $26.15 | $26.15 | $25.92 | $25.93 | $22.20 | 37,492 |
2016-04-08 | $25.78 | $25.84 | $25.65 | $25.73 | $22.03 | 36,034 |
2016-04-07 | $25.33 | $25.39 | $25.25 | $25.28 | $21.64 | 4,673 |
2016-04-06 | $25.48 | $25.69 | $25.46 | $25.69 | $21.99 | 35,592 |
2016-04-05 | $25.57 | $25.57 | $25.46 | $25.48 | $21.81 | 5,280 |
2016-04-04 | $26.20 | $26.20 | $25.88 | $25.88 | $22.16 | 15,596 |
2016-04-01 | $25.82 | $26.21 | $25.66 | $26.19 | $22.42 | 66,805 |
2016-03-31 | $26.30 | $26.32 | $26.25 | $26.25 | $22.47 | 902 |
2016-03-30 | $26.35 | $26.35 | $26.26 | $26.26 | $22.48 | 4,701 |
2016-03-29 | $25.57 | $26.05 | $25.53 | $26.03 | $22.28 | 41,373 |
2016-03-28 | $25.82 | $25.83 | $25.56 | $25.56 | $21.88 | 10,284 |
2016-03-24 | $25.38 | $25.63 | $25.38 | $25.63 | $21.94 | 3,883 |
2016-03-23 | $25.86 | $25.86 | $25.60 | $25.60 | $21.92 | 61,133 |
2016-03-22 | $25.98 | $26.18 | $25.95 | $26.02 | $22.23 | 20,963 |
2016-03-21 | $26.15 | $26.16 | $26.05 | $26.13 | $22.33 | 9,953 |
2016-03-18 | $26.31 | $26.31 | $26.01 | $26.01 | $22.22 | 16,752 |
2016-03-17 | $25.72 | $26.05 | $25.62 | $26.03 | $22.24 | 24,286 |
2016-03-16 | $24.85 | $25.49 | $24.79 | $25.49 | $21.78 | 35,019 |
2016-03-15 | $25.30 | $25.30 | $24.86 | $24.93 | $21.30 | 47,356 |
2016-03-14 | $26.31 | $26.31 | $25.22 | $25.31 | $21.63 | 194,636 |
2016-03-11 | $25.32 | $25.43 | $25.24 | $25.43 | $21.73 | 36,370 |
2016-03-10 | $25.19 | $25.19 | $24.62 | $24.85 | $21.23 | 133,247 |
2016-03-09 | $25.16 | $25.16 | $24.82 | $24.88 | $21.26 | 59,726 |
2016-03-08 | $24.71 | $24.80 | $24.52 | $24.68 | $21.09 | 19,938 |
2016-03-07 | $24.94 | $25.16 | $24.92 | $25.08 | $21.43 | 54,110 |
2016-03-04 | $24.79 | $25.14 | $24.79 | $25.11 | $21.45 | 24,708 |
2016-03-03 | $24.47 | $24.65 | $24.46 | $24.60 | $21.02 | 6,765 |
2016-03-02 | $24.22 | $24.45 | $24.20 | $24.45 | $20.89 | 36,033 |
2016-03-01 | $23.73 | $24.27 | $23.73 | $24.23 | $20.70 | 216,697 |
2016-02-29 | $23.53 | $23.63 | $23.38 | $23.48 | $20.06 | 1,721 |
2016-02-26 | $23.47 | $23.47 | $23.30 | $23.31 | $19.92 | 7,350 |
2016-02-25 | $23.40 | $23.51 | $23.34 | $23.47 | $20.06 | 5,221 |
2016-02-24 | $23.16 | $23.43 | $23.16 | $23.39 | $19.98 | 31,906 |
2016-02-23 | $23.72 | $23.73 | $23.50 | $23.50 | $20.08 | 2,260 |
2016-02-22 | $23.73 | $23.95 | $23.73 | $23.94 | $20.45 | 4,171 |
2016-02-19 | $23.36 | $23.55 | $23.33 | $23.55 | $20.12 | 5,891 |
2016-02-18 | $23.63 | $23.64 | $23.38 | $23.38 | $19.98 | 23,306 |
2016-02-17 | $23.25 | $23.58 | $23.25 | $23.54 | $20.11 | 12,537 |
2016-02-16 | $23.30 | $23.30 | $23.09 | $23.23 | $19.85 | 4,005 |
2016-02-12 | $22.59 | $22.71 | $22.59 | $22.70 | $19.40 | 1,160 |
2016-02-11 | $22.69 | $22.69 | $22.42 | $22.60 | $19.31 | 35,983 |
2016-02-10 | $23.12 | $23.12 | $22.90 | $22.93 | $19.59 | 91,880 |
2016-02-09 | $22.76 | $22.90 | $22.62 | $22.65 | $19.35 | 226,909 |
2016-02-08 | $23.25 | $23.25 | $22.85 | $23.07 | $19.71 | 9,658 |
2016-02-05 | $23.37 | $23.48 | $23.34 | $23.34 | $19.94 | 2,692 |
2016-02-04 | $23.70 | $23.72 | $23.49 | $23.64 | $20.20 | 4,030 |
2016-02-03 | $23.09 | $23.45 | $22.89 | $23.43 | $20.02 | 2,541 |
2016-02-02 | $23.50 | $23.50 | $22.92 | $23.00 | $19.65 | 4,734 |
2016-02-01 | $24.22 | $24.22 | $23.34 | $23.66 | $20.22 | 9,702 |
2016-01-29 | $23.36 | $23.78 | $23.36 | $23.78 | $20.32 | 97,600 |
2016-01-28 | $22.60 | $23.00 | $22.60 | $23.00 | $19.65 | 1,497 |
2016-01-27 | $22.68 | $23.02 | $22.68 | $22.74 | $19.43 | 21,010 |
2016-01-26 | $22.57 | $22.85 | $22.57 | $22.77 | $19.46 | 20,476 |
2016-01-25 | $22.78 | $22.85 | $22.59 | $22.59 | $19.30 | 12,880 |
2016-01-22 | $22.70 | $22.80 | $22.65 | $22.78 | $19.46 | 9,113 |
2016-01-21 | $22.06 | $22.25 | $22.06 | $22.14 | $18.92 | 6,500 |
2016-01-20 | $22.30 | $22.30 | $21.46 | $22.20 | $18.97 | 7,678 |
2016-01-19 | $22.75 | $23.35 | $21.84 | $22.44 | $19.17 | 56,167 |
2016-01-15 | $22.91 | $22.91 | $22.16 | $22.20 | $18.97 | 234,239 |
2016-01-14 | $22.76 | $23.15 | $22.76 | $23.13 | $19.76 | 3,330 |
2016-01-13 | $23.13 | $23.37 | $22.83 | $22.83 | $19.51 | 64,564 |
2016-01-12 | $23.21 | $23.24 | $22.95 | $23.13 | $19.76 | 8,801 |
2016-01-11 | $23.10 | $23.10 | $22.79 | $23.00 | $19.65 | 235,122 |
2016-01-08 | $23.70 | $23.70 | $23.10 | $23.10 | $19.74 | 24,202 |
2016-01-07 | $23.32 | $23.54 | $23.22 | $23.29 | $19.90 | 125,296 |
2016-01-06 | $24.06 | $24.12 | $23.85 | $23.90 | $20.42 | 23,400 |
2016-01-05 | $24.04 | $24.47 | $24.04 | $24.43 | $20.87 | 385,565 |
2016-01-04 | $25.00 | $25.00 | $24.03 | $24.23 | $20.70 | 341,007 |
2015-12-31 | $25.00 | $25.12 | $24.95 | $25.07 | $21.42 | 27,421 |
2015-12-30 | $25.25 | $25.25 | $25.03 | $25.04 | $21.39 | 9,607 |
2015-12-29 | $25.39 | $25.45 | $25.32 | $25.43 | $21.73 | 13,276 |
2015-12-28 | $25.51 | $25.53 | $25.20 | $25.39 | $21.69 | 89,819 |
2015-12-24 | $25.39 | $26.00 | $25.36 | $25.60 | $21.87 | 162,378 |
2015-12-23 | $25.60 | $25.65 | $25.39 | $25.59 | $21.87 | 62,371 |
2015-12-22 | $25.45 | $25.45 | $25.18 | $25.40 | $21.65 | 83,780 |
2015-12-21 | $25.34 | $25.34 | $24.98 | $25.19 | $21.47 | 83,319 |
2015-12-18 | $25.02 | $25.08 | $24.90 | $24.97 | $21.28 | 103,955 |
2015-12-17 | $25.18 | $25.45 | $25.04 | $25.21 | $21.49 | 15,876 |
2015-12-16 | $24.94 | $25.36 | $24.94 | $25.36 | $21.62 | 4,835 |
2015-12-15 | $24.28 | $25.31 | $24.28 | $25.02 | $21.33 | 205,761 |
2015-12-14 | $24.48 | $24.48 | $24.48 | $24.48 | $20.87 | 327 |
2015-12-11 | $24.65 | $24.65 | $24.25 | $24.25 | $20.67 | 15,349,890 |
2015-12-10 | $25.22 | $25.22 | $24.80 | $24.89 | $21.22 | 68,953 |
2015-12-09 | $25.25 | $25.36 | $25.01 | $25.06 | $21.36 | 1,755 |
2015-12-08 | $25.25 | $25.25 | $25.03 | $25.19 | $21.47 | 8,047 |
2015-12-07 | $25.95 | $25.95 | $25.49 | $25.49 | $21.73 | 5,756 |
2015-12-04 | $25.80 | $25.97 | $25.76 | $25.95 | $22.12 | 14,068 |
2015-12-03 | $25.92 | $25.96 | $25.85 | $25.85 | $22.03 | 5,036 |
2015-12-02 | $26.06 | $26.06 | $25.84 | $25.95 | $22.12 | 9,465 |
2015-12-01 | $26.06 | $26.16 | $26.04 | $26.14 | $22.28 | 148,878 |
2015-11-30 | $26.15 | $26.15 | $25.94 | $25.94 | $22.11 | 4,212 |
2015-11-27 | $26.14 | $26.19 | $26.14 | $26.19 | $22.32 | 305 |
2015-11-25 | $26.57 | $26.77 | $26.45 | $26.60 | $22.67 | 37,275 |
2015-11-24 | $26.70 | $26.70 | $26.70 | $26.70 | $22.76 | 100 |
2015-11-23 | $26.98 | $26.98 | $26.54 | $26.70 | $22.76 | 56,425 |
2015-11-20 | $26.80 | $27.03 | $26.80 | $26.88 | $22.91 | 18,649 |
2015-11-19 | $26.26 | $26.26 | $26.26 | $26.26 | $22.38 | 761 |
2015-11-18 | $26.10 | $26.10 | $26.10 | $26.10 | $22.25 | 0 |
2015-11-17 | $26.08 | $27.89 | $26.04 | $26.10 | $22.25 | 43,313 |
2015-11-16 | $25.83 | $25.83 | $25.83 | $25.83 | $22.01 | 41 |
2015-11-13 | $26.11 | $26.11 | $25.82 | $25.83 | $22.01 | 25,880 |
2015-11-12 | $26.05 | $26.24 | $26.00 | $26.15 | $22.29 | 3,788 |
2015-11-11 | $26.65 | $26.65 | $26.23 | $26.46 | $22.55 | 33,759 |
2015-11-10 | $26.28 | $26.34 | $26.20 | $26.34 | $22.45 | 2,115 |
2015-11-09 | $27.40 | $27.40 | $26.51 | $26.61 | $22.68 | 6,014 |
2015-11-06 | $27.48 | $27.48 | $26.64 | $26.88 | $22.91 | 8,525 |
2015-11-05 | $27.23 | $27.45 | $27.23 | $27.45 | $23.40 | 1,894 |
2015-11-04 | $27.37 | $27.56 | $27.37 | $27.43 | $23.38 | 3,183 |
2015-11-03 | $27.49 | $27.56 | $27.06 | $27.56 | $23.49 | 7,500 |
2015-11-02 | $26.94 | $26.97 | $26.87 | $26.97 | $22.99 | 3,908 |
2015-10-30 | $26.77 | $26.77 | $26.77 | $26.77 | $22.82 | 236 |
2015-10-29 | $27.25 | $27.25 | $26.62 | $26.69 | $22.75 | 10,234 |
2015-10-28 | $27.24 | $27.40 | $26.62 | $26.99 | $23.01 | 3,507 |
2015-10-27 | $27.27 | $27.50 | $27.11 | $27.50 | $23.44 | 2,496 |
2015-10-26 | $27.33 | $27.36 | $27.28 | $27.28 | $23.25 | 6,222 |
2015-10-23 | $27.47 | $27.48 | $27.44 | $27.45 | $23.40 | 1,151 |
2015-10-22 | $26.95 | $26.95 | $26.95 | $26.95 | $22.97 | 12 |
2015-10-21 | $27.00 | $27.01 | $26.95 | $26.95 | $22.97 | 624 |
2015-10-20 | $27.24 | $27.24 | $27.18 | $27.18 | $23.17 | 2,762 |
2015-10-19 | $27.23 | $27.23 | $27.16 | $27.23 | $23.21 | 835 |
2015-10-16 | $27.40 | $27.54 | $27.29 | $27.54 | $23.47 | 5,097 |
2015-10-15 | $27.28 | $27.40 | $27.28 | $27.40 | $23.35 | 179,485 |
2015-10-14 | $28.35 | $29.48 | $26.72 | $27.27 | $23.24 | 5,888 |
2015-10-13 | $26.52 | $27.64 | $26.52 | $27.64 | $23.56 | 8,595 |
2015-10-12 | $27.07 | $27.07 | $27.01 | $27.03 | $23.04 | 2,402 |
2015-10-09 | $27.43 | $27.43 | $27.03 | $27.06 | $23.06 | 7,108 |
2015-10-08 | $27.91 | $27.91 | $26.50 | $26.82 | $22.86 | 738,241 |
2015-10-07 | $26.73 | $26.84 | $26.61 | $26.61 | $22.68 | 7,913 |
2015-10-06 | $25.96 | $26.13 | $25.96 | $26.06 | $22.21 | 1,327 |
2015-10-05 | $26.49 | $26.49 | $25.96 | $26.00 | $22.16 | 23,082 |
2015-10-02 | $25.02 | $25.78 | $24.87 | $25.44 | $21.68 | 6,901 |
2015-10-01 | $25.24 | $25.24 | $25.02 | $25.02 | $21.33 | 601 |
2015-09-30 | $25.05 | $25.05 | $25.00 | $25.00 | $21.31 | 5,401 |
2015-09-29 | $24.35 | $24.56 | $24.35 | $24.41 | $20.81 | 14,100 |
Goldman Sachs ActiveBeta Emerging Markets Equity ETF (GEM) News Headlines
Recent Goldman Sachs ActiveBeta Emerging Markets Equity ETF (GEM) News
Similar Companies to Goldman Sachs ActiveBeta Emerging Markets Equity ETF (GEM) 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 | -- | -- | -- |