BTC iShares Currency Hedged MSCI Germany ETF (HEWG) Exchange: NASDAQ
Data as of Oct. 7, 2025
$33.01 ($0.00) 0.00%
BTC iShares Currency Hedged MSCI Germany ETF - Daily Information
Click for more stock information on BTC iShares Currency Hedged MSCI Germany ETF.Daily Information | Data |
---|---|
Date | Oct. 7, 2025 |
Open | $33.01 |
Previous Close | $33.01 |
High | $33.01 |
Low | $33.01 |
Adjusted Open | $33.01 |
Previous Adjusted Close | $33.01 |
Adjusted High | $33.01 |
Adjusted Low | $33.01 |
About BTC iShares Currency Hedged MSCI Germany ETF (HEWG)
The Fund seeks to track the investment results of the MSCI Germany 100% Hedged to USD Index (the “Underlying Index”), which primarily consists of stocks traded on the Frankfurt Stock Exchange with the currency risk inherent in the securities included in the Underlying Index hedged to the U.S. dollar on a monthly basis. The Underlying Index will include large- and mid-capitalization companies and may change over time. As of August 31, 2019, a significant portion of the Underlying Index is represented by securities of companies in the consumer discretionary and financials industries or sectors. The components of the Underlying Index are likely to change over time. Currently, the Fund achieves its investment objective by investing a substantial portion of its assets in the Underlying Fund. BFA uses a “passive” or indexing approach to try to achieve the Fund’s investment objective. Unlike many investment companies, the Fund does not try to “beat” the index it tracks and does not seek temporary defensive positions when markets decline or appear overvalued. Indexing may eliminate the chance that the Fund will substantially outperform the Underlying Index but also may reduce some of the risks of active management, such as poor security selection. Indexing seeks to achieve lower costs and better after-tax performance by aiming to keep portfolio turnover low in comparison to actively managed investment companies. BFA uses a representative sampling indexing strategy to manage the Fund and the Underlying Fund. “Representative sampling” is an indexing strategy that involves investing in a representative sample of securities or other instruments comprising an applicable underlying index. The securities selected are expected to have, in the aggregate, investment characteristics (based on factors such as market capitalization and industry weightings), fundamental characteristics (such as return variability and yield) and liquidity measures similar to those of an applicable underlying index. The Fund and the Underlying Fund may or may not hold all of the securities and other components of the applicable underlying index. The Fund generally will invest at least 90% of its assets in the component securities (including indirect investments through the Underlying Fund) and other instruments of the Underlying Index and in investments that have economic characteristics that are substantially identical to the component securities of the Underlying Index (i.e., depositary receipts representing securities of the Underlying Index) and may invest up to 10% of its assets in certain futures, options and swap contracts, cash and cash equivalents, including shares of money market funds advised by BFA or its affiliates, as well as in securities not included in the Underlying Index, but which BFA believes will help the Fund track the Underlying Index. Components of the Underlying Index include equity securities and foreign currency forward contracts (both deliverable and non-deliverable) designed to hedge non-U.S. currency fluctuations against the U.S. dollar. The notional exposure to foreign currency forward contracts (both deliverable and non-deliverable) generally will be a short position that hedges the currency risk of the equity portfolio. The Fund seeks to track the investment results of the Underlying Index before fees and expenses of the Fund. The Underlying Index sells forward the total value of the non-U.S. dollar denominated securities included in the Underlying Index at a one-month forward rate to effectively create a “hedge” against fluctuations in the relative value of the euro in relation to the U.S. dollar. The hedge is reset on a monthly basis. The Underlying Index is designed to have higher returns than an equivalent unhedged investment when the euro is weakening relative to the U.S. dollar. Conversely, the Underlying Index is designed to have lower returns than an equivalent unhedged investment when the euro is rising relative to the U.S. dollar. In order to track the “hedging” component of the Underlying Index, the Fund intends to enter into foreign currency forward contracts designed to offset the Fund’s exposure to the euro. A foreign currency forward contract is a contract between two parties to buy or sell a specified amount of a specific currency in the future at an agreed-upon exchange rate. The Fund's exposure to foreign currency forward contracts is based on the aggregate exposure of the Fund to the euro. While this approach is designed to minimize the impact of currency fluctuations on Fund returns, it does not necessarily eliminate the Fund’s exposure to the euro. The return of the foreign currency forward contracts may not perfectly offset the actual fluctuations in value between the euro and the U.S. dollar. The Fund may also use non-deliverable forward (“NDF”) contracts to execute its hedging transactions. An NDF is a contract where there is no physical settlement of two currencies at maturity. Rather, based on the movement of the currencies and the contractually agreed-upon exchange rate, a net cash settlement will be made by one party to the other in U.S. dollars. The Fund may lend securities representing up to one-third of the value of the Fund's total assets (including the value of any collateral received). The Underlying Index is sponsored by MSCI Inc. (the “Index Provider” or “MSCI”), which is independent of the Fund and BFA. The Index Provider determines the composition and relative weightings of the securities and currency forwards in the Underlying Index and publishes information regarding the market value of the Underlying Index. Industry Concentration Policy. The Fund will concentrate its investments (i.e., hold 25% or more of its total assets) in a particular industry or group of industries to approximately the same extent that the Underlying Index is concentrated. For purposes of this limitation, securities of the U.S. government (including its agencies and instrumentalities) and repurchase agreements collateralized by U.S. government securities are not considered to be issued by members of any industry.
Invest in BTC iShares Currency Hedged MSCI Germany ETF (HEWG)
Historical Stock Data for BTC iShares Currency Hedged MSCI Germany ETF (HEWG)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-08-20 | $33.01 | $33.01 | $33.01 | $33.01 | $33.01 | 0 |
2024-08-19 | $33.01 | $33.01 | $33.01 | $33.01 | $33.01 | 0 |
2024-08-16 | $33.01 | $33.01 | $33.01 | $33.01 | $33.01 | 0 |
2024-08-15 | $33.01 | $33.01 | $33.01 | $33.01 | $33.01 | 0 |
2024-08-14 | $33.01 | $33.01 | $33.01 | $33.01 | $33.01 | 0 |
2024-08-13 | $33.01 | $33.01 | $33.01 | $33.01 | $33.01 | 0 |
2024-08-12 | $33.12 | $33.26 | $33.01 | $33.01 | $33.01 | 562 |
2024-08-09 | $33.13 | $33.13 | $33.12 | $33.13 | $33.13 | 4,106 |
2024-08-08 | $33.21 | $33.23 | $33.09 | $33.20 | $33.20 | 5,680 |
2024-08-07 | $33.08 | $33.08 | $32.68 | $32.86 | $32.86 | 474 |
2024-08-06 | $32.54 | $32.77 | $32.54 | $32.77 | $32.77 | 733 |
2024-08-05 | $32.16 | $32.74 | $32.16 | $32.58 | $32.58 | 1,626 |
2024-08-02 | $33.35 | $33.35 | $33.35 | $33.35 | $33.35 | 58 |
2024-08-01 | $33.97 | $34.15 | $33.84 | $34.15 | $34.15 | 1,694 |
2024-07-31 | $34.81 | $34.81 | $34.79 | $34.79 | $34.79 | 203 |
2024-07-30 | $34.66 | $34.71 | $34.66 | $34.71 | $34.71 | 371 |
2024-07-29 | $34.75 | $34.78 | $34.53 | $34.78 | $34.78 | 2,994 |
2024-07-26 | $34.81 | $34.83 | $34.81 | $34.83 | $34.83 | 158 |
2024-07-25 | $34.62 | $34.62 | $34.62 | $34.62 | $34.62 | 9 |
2024-07-24 | $34.67 | $34.73 | $34.56 | $34.58 | $34.58 | 12,122 |
2024-07-23 | $35.02 | $35.10 | $34.92 | $35.10 | $35.10 | 3,044 |
2024-07-22 | $34.73 | $34.94 | $34.73 | $34.94 | $34.94 | 474 |
2024-07-19 | $34.44 | $34.44 | $34.27 | $34.39 | $34.39 | 3,234 |
2024-07-18 | $34.90 | $34.90 | $34.56 | $34.56 | $34.56 | 5,357 |
2024-07-17 | $34.86 | $34.86 | $34.77 | $34.77 | $34.77 | 428 |
2024-07-16 | $34.88 | $35.12 | $34.88 | $35.04 | $35.04 | 5,357 |
2024-07-15 | $35.09 | $35.13 | $34.99 | $35.13 | $35.13 | 5,766 |
2024-07-12 | $35.27 | $35.38 | $35.27 | $35.31 | $35.31 | 3,187 |
2024-07-11 | $34.93 | $34.99 | $34.92 | $34.99 | $34.99 | 3,309 |
2024-07-10 | $34.67 | $34.83 | $34.67 | $34.78 | $34.78 | 6,659 |
2024-07-09 | $34.38 | $34.38 | $34.37 | $34.38 | $34.38 | 1,160 |
2024-07-08 | $35.00 | $35.04 | $34.71 | $34.79 | $34.79 | 3,105 |
2024-07-05 | $35.09 | $35.09 | $34.79 | $34.95 | $34.95 | 2,058 |
2024-07-03 | $34.65 | $34.73 | $34.64 | $34.73 | $34.73 | 1,228 |
2024-07-02 | $34.14 | $34.29 | $34.14 | $34.29 | $34.29 | 2,106 |
2024-07-01 | $35.60 | $35.63 | $35.42 | $35.48 | $34.57 | 3,157 |
2024-06-28 | $35.36 | $35.50 | $35.36 | $35.50 | $34.59 | 1,130 |
2024-06-27 | $35.39 | $35.41 | $35.26 | $35.36 | $34.45 | 1,733 |
2024-06-26 | $35.14 | $35.32 | $35.14 | $35.32 | $34.41 | 2,672 |
2024-06-25 | $35.16 | $35.27 | $35.09 | $35.27 | $34.36 | 2,683 |
2024-06-24 | $35.28 | $35.28 | $35.17 | $35.17 | $34.27 | 2,737 |
2024-06-21 | $34.90 | $34.97 | $34.90 | $34.96 | $34.06 | 2,439 |
2024-06-20 | $35.02 | $35.20 | $35.00 | $35.20 | $34.29 | 2,591 |
2024-06-18 | $34.86 | $34.98 | $34.86 | $34.92 | $34.02 | 38,086 |
2024-06-17 | $34.79 | $35.00 | $34.76 | $34.97 | $34.08 | 1,313 |
2024-06-14 | $34.69 | $34.75 | $34.68 | $34.75 | $33.85 | 13,695 |
2024-06-13 | $35.27 | $35.32 | $35.26 | $35.31 | $34.41 | 1,663 |
2024-06-12 | $35.89 | $35.89 | $35.89 | $35.89 | $35.89 | 685 |
2024-06-11 | $35.48 | $35.55 | $35.48 | $35.55 | $35.55 | 452 |
2024-06-10 | $35.55 | $35.75 | $35.55 | $35.75 | $35.75 | 667 |
2024-06-07 | $35.84 | $35.84 | $35.76 | $35.79 | $35.79 | 1,231 |
2024-06-06 | $35.95 | $35.95 | $35.91 | $35.91 | $35.91 | 493 |
2024-06-05 | $35.76 | $35.93 | $35.74 | $35.93 | $35.93 | 607 |
2024-06-04 | $35.58 | $35.58 | $35.38 | $35.55 | $35.55 | 32,009 |
2024-06-03 | $35.80 | $35.80 | $35.59 | $35.77 | $35.77 | 1,390 |
2024-05-31 | $35.78 | $35.78 | $35.74 | $35.74 | $35.74 | 168 |
2024-05-30 | $35.56 | $35.57 | $35.43 | $35.43 | $35.43 | 2,237 |
2024-05-29 | $35.49 | $35.49 | $35.48 | $35.48 | $35.48 | 389 |
2024-05-28 | $35.88 | $35.88 | $35.88 | $35.88 | $35.88 | 108 |
2024-05-24 | $35.91 | $35.91 | $35.91 | $35.91 | $35.91 | 231 |
2024-05-23 | $35.84 | $35.84 | $35.66 | $35.66 | $35.66 | 1,047 |
2024-05-22 | $35.90 | $35.90 | $35.72 | $35.89 | $35.89 | 2,365 |
2024-05-21 | $35.98 | $36.01 | $35.98 | $35.98 | $35.98 | 560 |
2024-05-20 | $36.07 | $36.10 | $36.07 | $36.09 | $36.09 | 1,145 |
2024-05-17 | $35.96 | $36.05 | $35.96 | $36.04 | $36.04 | 686 |
2024-05-16 | $36.02 | $36.03 | $36.02 | $36.03 | $36.03 | 1,137 |
2024-05-15 | $36.32 | $36.32 | $36.31 | $36.32 | $36.32 | 410 |
2024-05-14 | $36.04 | $36.20 | $36.04 | $36.20 | $36.20 | 532 |
2024-05-13 | $36.05 | $36.07 | $35.96 | $35.98 | $35.98 | 4,603 |
2024-05-10 | $36.03 | $36.15 | $35.96 | $36.05 | $36.05 | 2,463 |
2024-05-09 | $35.79 | $35.97 | $35.79 | $35.97 | $35.97 | 1,917 |
2024-05-08 | $35.44 | $35.61 | $35.44 | $35.53 | $35.53 | 378 |
2024-05-07 | $35.48 | $35.48 | $35.47 | $35.47 | $35.47 | 467 |
2024-05-06 | $35.02 | $35.09 | $35.01 | $35.09 | $35.09 | 29,416 |
2024-05-03 | $34.65 | $34.76 | $34.65 | $34.67 | $34.67 | 398 |
2024-05-02 | $34.59 | $34.59 | $34.46 | $34.54 | $34.54 | 34,824 |
2024-05-01 | $34.29 | $34.67 | $34.24 | $34.35 | $34.35 | 719 |
2024-04-30 | $34.67 | $34.67 | $34.44 | $34.44 | $34.44 | 1,063 |
2024-04-29 | $34.83 | $34.83 | $34.81 | $34.81 | $34.81 | 770 |
2024-04-26 | $34.79 | $34.97 | $34.78 | $34.97 | $34.97 | 600 |
2024-04-25 | $34.33 | $34.54 | $34.33 | $34.44 | $34.44 | 10,291 |
2024-04-24 | $34.77 | $34.81 | $34.72 | $34.73 | $34.73 | 3,848 |
2024-04-23 | $34.87 | $34.87 | $34.87 | $34.87 | $34.87 | 6 |
2024-04-22 | $34.47 | $34.47 | $34.47 | $34.47 | $34.47 | 97 |
2024-04-19 | $34.02 | $34.02 | $33.96 | $33.96 | $33.96 | 247 |
2024-04-18 | $34.21 | $34.21 | $34.03 | $34.10 | $34.10 | 4,769 |
2024-04-17 | $34.05 | $34.12 | $34.05 | $34.12 | $34.12 | 328 |
2024-04-16 | $34.16 | $34.16 | $34.04 | $34.04 | $34.04 | 289 |
2024-04-15 | $34.94 | $34.96 | $34.40 | $34.40 | $34.40 | 2,305 |
2024-04-12 | $34.44 | $34.46 | $34.34 | $34.34 | $34.34 | 3,138 |
2024-04-11 | $34.63 | $34.69 | $34.63 | $34.64 | $34.64 | 20,728 |
2024-04-10 | $34.56 | $34.80 | $34.56 | $34.78 | $34.78 | 562 |
2024-04-09 | $34.74 | $34.78 | $34.74 | $34.78 | $34.78 | 2,226 |
2024-04-08 | $35.12 | $35.12 | $35.12 | $35.12 | $35.12 | 104 |
2024-04-05 | $34.87 | $34.87 | $34.87 | $34.87 | $34.87 | 4,548 |
2024-04-04 | $35.28 | $35.37 | $34.97 | $34.97 | $34.97 | 349 |
2024-04-03 | $35.15 | $35.15 | $35.15 | $35.15 | $35.15 | 14 |
2024-04-02 | $35.14 | $35.14 | $35.06 | $35.06 | $35.06 | 2,536 |
2024-04-01 | $35.49 | $35.57 | $35.47 | $35.57 | $35.57 | 8,727 |
2024-03-28 | $35.44 | $35.47 | $35.42 | $35.47 | $35.47 | 409 |
2024-03-27 | $35.51 | $35.51 | $35.51 | $35.51 | $35.51 | 181 |
2024-03-26 | $35.27 | $35.27 | $35.17 | $35.17 | $35.17 | 2,442 |
2024-03-25 | $34.92 | $34.92 | $34.90 | $34.90 | $34.90 | 332 |
2024-03-22 | $34.81 | $34.92 | $34.81 | $34.92 | $34.92 | 7,881 |
2024-03-21 | $34.73 | $34.73 | $34.73 | $34.73 | $34.73 | 16 |
2024-03-20 | $34.48 | $34.75 | $34.42 | $34.75 | $34.75 | 2,792 |
2024-03-19 | $34.30 | $34.46 | $34.30 | $34.46 | $34.46 | 6,781 |
2024-03-18 | $34.35 | $34.35 | $34.34 | $34.34 | $34.34 | 4,863 |
2024-03-15 | $34.46 | $34.46 | $34.46 | $34.46 | $34.46 | 30 |
2024-03-14 | $34.45 | $34.47 | $34.40 | $34.47 | $34.47 | 733 |
2024-03-13 | $34.60 | $34.60 | $34.52 | $34.52 | $34.52 | 3,046 |
2024-03-12 | $34.39 | $34.66 | $34.39 | $34.66 | $34.66 | 1,129 |
2024-03-11 | $34.04 | $34.22 | $34.04 | $34.22 | $34.22 | 257 |
2024-03-08 | $34.10 | $34.10 | $34.10 | $34.10 | $34.10 | 71 |
2024-03-07 | $34.20 | $34.40 | $34.20 | $34.40 | $34.40 | 3,678 |
2024-03-06 | $34.06 | $34.06 | $33.98 | $33.99 | $33.99 | 2,401 |
2024-03-05 | $34.06 | $34.06 | $33.98 | $33.98 | $33.98 | 3,108 |
2024-03-04 | $34.06 | $34.06 | $34.06 | $34.06 | $34.06 | 7 |
2024-03-01 | $34.10 | $34.14 | $34.08 | $34.14 | $34.14 | 539 |
2024-02-29 | $34.01 | $34.16 | $34.00 | $34.16 | $34.16 | 2,912 |
2024-02-28 | $33.84 | $33.84 | $33.84 | $33.84 | $33.84 | 12 |
2024-02-27 | $33.97 | $33.97 | $33.97 | $33.97 | $33.97 | 3 |
2024-02-26 | $33.59 | $33.59 | $33.56 | $33.56 | $33.56 | 209 |
2024-02-23 | $33.57 | $33.62 | $33.55 | $33.55 | $33.55 | 1,108 |
2024-02-22 | $33.50 | $33.60 | $33.50 | $33.60 | $33.60 | 419 |
2024-02-21 | $32.92 | $33.08 | $32.92 | $33.08 | $33.08 | 493 |
2024-02-20 | $32.81 | $32.87 | $32.81 | $32.87 | $32.87 | 289 |
2024-02-16 | $32.89 | $32.96 | $32.89 | $32.96 | $32.96 | 526 |
2024-02-15 | $32.94 | $32.94 | $32.89 | $32.89 | $32.89 | 111 |
2024-02-14 | $32.56 | $32.69 | $32.56 | $32.69 | $32.69 | 411 |
2024-02-13 | $32.38 | $32.38 | $32.27 | $32.33 | $32.33 | 2,920 |
2024-02-12 | $32.63 | $32.83 | $32.63 | $32.76 | $32.76 | 15,952 |
2024-02-09 | $32.51 | $32.61 | $32.51 | $32.61 | $32.61 | 13,021 |
2024-02-08 | $32.66 | $32.68 | $32.64 | $32.68 | $32.68 | 2,791 |
2024-02-07 | $32.53 | $32.53 | $32.53 | $32.53 | $32.53 | 260 |
2024-02-06 | $32.70 | $32.75 | $32.70 | $32.75 | $32.75 | 1,095 |
2024-02-05 | $32.47 | $32.56 | $32.47 | $32.56 | $32.56 | 900 |
2024-02-02 | $32.57 | $32.57 | $32.57 | $32.57 | $32.57 | 28 |
2024-02-01 | $32.45 | $32.61 | $32.37 | $32.61 | $32.61 | 312 |
2024-01-31 | $32.53 | $32.53 | $32.28 | $32.28 | $32.28 | 1,918 |
2024-01-30 | $32.56 | $32.56 | $32.56 | $32.56 | $32.56 | 134 |
2024-01-29 | $32.49 | $32.68 | $32.49 | $32.68 | $32.68 | 1,566 |
2024-01-26 | $32.54 | $32.56 | $32.50 | $32.50 | $32.50 | 596 |
2024-01-25 | $32.43 | $32.50 | $32.43 | $32.50 | $32.50 | 950 |
2024-01-24 | $32.44 | $32.44 | $32.39 | $32.39 | $32.39 | 2,401 |
2024-01-23 | $31.93 | $31.93 | $31.93 | $31.93 | $31.93 | 136 |
2024-01-22 | $31.85 | $31.95 | $31.85 | $31.94 | $31.94 | 1,171 |
2024-01-19 | $31.83 | $31.83 | $31.81 | $31.81 | $31.81 | 189 |
2024-01-18 | $31.69 | $31.78 | $31.69 | $31.78 | $31.78 | 1,817 |
2024-01-17 | $31.34 | $31.44 | $31.34 | $31.43 | $31.43 | 638 |
2024-01-16 | $31.69 | $31.71 | $31.68 | $31.68 | $31.68 | 753 |
2024-01-12 | $32.04 | $32.07 | $32.04 | $32.07 | $32.07 | 944 |
2024-01-11 | $31.94 | $31.94 | $31.94 | $31.94 | $31.94 | 63 |
2024-01-10 | $32.05 | $32.05 | $32.05 | $32.05 | $32.05 | 3 |
2024-01-09 | $32.00 | $32.03 | $32.00 | $32.01 | $32.01 | 1,330 |
2024-01-08 | $32.24 | $32.24 | $32.24 | $32.24 | $32.24 | 69 |
2024-01-05 | $31.82 | $31.86 | $31.82 | $31.86 | $31.86 | 497 |
2024-01-04 | $31.84 | $31.91 | $31.82 | $31.85 | $31.85 | 343 |
2024-01-03 | $31.76 | $31.76 | $31.76 | $31.76 | $31.76 | 587 |
2024-01-02 | $32.22 | $32.22 | $32.22 | $32.22 | $32.22 | 162 |
2023-12-29 | $32.23 | $32.30 | $32.23 | $32.30 | $32.30 | 390 |
2023-12-28 | $32.14 | $32.16 | $32.14 | $32.16 | $32.16 | 4,461 |
2023-12-27 | $32.27 | $32.27 | $32.23 | $32.23 | $32.23 | 355 |
2023-12-26 | $32.26 | $32.26 | $32.26 | $32.26 | $32.26 | 5 |
2023-12-22 | $32.17 | $32.17 | $32.17 | $32.17 | $32.17 | 37 |
2023-12-21 | $32.19 | $32.24 | $32.19 | $32.24 | $32.17 | 308 |
2023-12-20 | $32.10 | $32.15 | $32.08 | $32.11 | $32.04 | 3,114 |
2023-12-19 | $32.26 | $32.36 | $32.26 | $32.36 | $32.29 | 2,525 |
2023-12-18 | $32.08 | $32.14 | $32.08 | $32.12 | $32.05 | 1,274 |
2023-12-15 | $32.31 | $32.32 | $32.26 | $32.27 | $32.20 | 33,572 |
2023-12-14 | $32.33 | $32.33 | $32.29 | $32.29 | $32.22 | 1,280 |
2023-12-13 | $32.32 | $32.56 | $32.23 | $32.56 | $32.49 | 5,758 |
2023-12-12 | $32.25 | $32.34 | $32.25 | $32.34 | $32.27 | 254 |
2023-12-11 | $32.28 | $32.36 | $32.28 | $32.35 | $32.28 | 1,117 |
2023-12-08 | $32.18 | $32.34 | $32.18 | $32.34 | $32.27 | 1,399 |
2023-12-07 | $32.10 | $32.10 | $32.10 | $32.10 | $32.03 | 79 |
2023-12-06 | $32.07 | $32.19 | $32.04 | $32.04 | $31.97 | 438 |
2023-12-05 | $31.72 | $31.90 | $31.72 | $31.87 | $31.81 | 5,896 |
2023-12-04 | $31.57 | $31.71 | $31.57 | $31.71 | $31.64 | 2,980 |
2023-12-01 | $31.68 | $31.68 | $31.68 | $31.68 | $31.68 | 68 |
2023-11-30 | $31.24 | $31.33 | $31.24 | $31.33 | $31.33 | 2,164 |
2023-11-29 | $31.20 | $31.22 | $31.20 | $31.22 | $31.22 | 343 |
2023-11-28 | $30.80 | $30.80 | $30.80 | $30.80 | $30.80 | 24 |
2023-11-27 | $30.87 | $30.87 | $30.80 | $30.80 | $30.80 | 208 |
2023-11-24 | $30.92 | $30.92 | $30.92 | $30.92 | $30.92 | 42 |
2023-11-22 | $30.79 | $30.79 | $30.75 | $30.75 | $30.75 | 491 |
2023-11-21 | $30.58 | $30.63 | $30.58 | $30.63 | $30.63 | 218 |
2023-11-20 | $30.72 | $30.72 | $30.72 | $30.72 | $30.72 | 107 |
2023-11-17 | $30.70 | $30.76 | $30.70 | $30.76 | $30.76 | 284 |
2023-11-16 | $30.47 | $30.47 | $30.47 | $30.47 | $30.47 | 21 |
2023-11-15 | $30.28 | $30.38 | $30.28 | $30.38 | $30.38 | 1,948 |
2023-11-14 | $30.08 | $30.08 | $30.07 | $30.07 | $30.07 | 461 |
2023-11-13 | $29.48 | $29.51 | $29.48 | $29.51 | $29.51 | 1,140 |
2023-11-10 | $29.28 | $29.46 | $29.20 | $29.46 | $29.46 | 2,192 |
2023-11-09 | $29.50 | $29.50 | $29.40 | $29.40 | $29.40 | 1,193 |
2023-11-08 | $29.24 | $29.32 | $29.24 | $29.32 | $29.32 | 465 |
2023-11-07 | $29.05 | $29.09 | $29.05 | $29.09 | $29.09 | 303 |
2023-11-06 | $29.00 | $29.03 | $28.98 | $29.03 | $29.03 | 4,201 |
2023-11-03 | $29.13 | $29.13 | $29.10 | $29.10 | $29.10 | 376 |
2023-11-02 | $29.05 | $29.10 | $28.96 | $29.10 | $29.10 | 2,451 |
2023-11-01 | $28.69 | $28.69 | $28.69 | $28.69 | $28.69 | 21 |
2023-10-31 | $28.37 | $28.45 | $28.36 | $28.45 | $28.45 | 1,038 |
2023-10-30 | $28.20 | $28.21 | $28.20 | $28.21 | $28.21 | 122 |
2023-10-27 | $28.11 | $28.13 | $27.91 | $27.99 | $27.99 | 3,043 |
2023-10-26 | $28.14 | $28.22 | $28.09 | $28.09 | $28.09 | 1,012 |
2023-10-25 | $28.33 | $28.33 | $28.33 | $28.33 | $28.33 | 42 |
2023-10-24 | $28.47 | $28.59 | $28.46 | $28.59 | $28.59 | 1,660 |
2023-10-23 | $28.40 | $28.40 | $28.25 | $28.25 | $28.25 | 317 |
2023-10-20 | $28.34 | $28.34 | $28.34 | $28.34 | $28.34 | 35 |
2023-10-19 | $28.67 | $28.69 | $28.65 | $28.65 | $28.65 | 1,743 |
2023-10-18 | $28.94 | $28.94 | $28.86 | $28.86 | $28.86 | 350 |
2023-10-17 | $29.03 | $29.20 | $29.03 | $29.20 | $29.20 | 1,982 |
2023-10-16 | $29.28 | $29.28 | $29.28 | $29.28 | $29.28 | 12 |
2023-10-13 | $29.09 | $29.09 | $29.09 | $29.09 | $29.09 | 7 |
2023-10-12 | $29.60 | $29.60 | $29.54 | $29.54 | $29.54 | 235 |
2023-10-11 | $29.68 | $29.68 | $29.68 | $29.68 | $29.68 | 255 |
2023-10-10 | $29.58 | $29.63 | $29.58 | $29.63 | $29.63 | 2,367 |
2023-10-09 | $29.16 | $29.20 | $29.13 | $29.20 | $29.20 | 2,077 |
2023-10-06 | $29.09 | $29.40 | $29.05 | $29.40 | $29.40 | 874 |
2023-10-05 | $29.05 | $29.06 | $29.05 | $29.05 | $29.05 | 489 |
2023-10-04 | $29.10 | $29.10 | $29.10 | $29.10 | $29.10 | 232 |
2023-10-03 | $29.13 | $29.13 | $29.04 | $29.04 | $29.04 | 317 |
2023-10-02 | $29.41 | $29.41 | $29.24 | $29.24 | $29.24 | 2,368 |
2023-09-29 | $29.50 | $29.54 | $29.49 | $29.54 | $29.54 | 1,732 |
2023-09-28 | $29.10 | $29.49 | $29.10 | $29.46 | $29.46 | 440 |
2023-09-27 | $29.37 | $29.37 | $29.37 | $29.37 | $29.37 | 232 |
2023-09-26 | $29.39 | $29.39 | $29.26 | $29.26 | $29.26 | 523 |
2023-09-25 | $29.58 | $29.71 | $29.58 | $29.71 | $29.71 | 136 |
2023-09-22 | $29.89 | $29.89 | $29.89 | $29.89 | $29.89 | 150 |
2023-09-21 | $29.88 | $29.88 | $29.80 | $29.80 | $29.80 | 3,497 |
2023-09-20 | $30.37 | $30.37 | $30.20 | $30.20 | $30.20 | 1,326 |
2023-09-19 | $30.15 | $30.17 | $30.14 | $30.17 | $30.17 | 1,359 |
2023-09-18 | $30.23 | $30.23 | $30.19 | $30.19 | $30.19 | 666 |
2023-09-15 | $30.60 | $30.60 | $30.51 | $30.51 | $30.51 | 435 |
2023-09-14 | $30.23 | $30.48 | $30.23 | $30.48 | $30.48 | 2,244 |
2023-09-13 | $30.01 | $30.01 | $30.01 | $30.01 | $30.01 | 22 |
2023-09-12 | $30.25 | $30.26 | $30.16 | $30.16 | $30.16 | 2,783 |
2023-09-11 | $30.33 | $30.38 | $30.33 | $30.38 | $30.38 | 123 |
2023-09-08 | $30.15 | $30.16 | $30.14 | $30.15 | $30.15 | 1,471 |
2023-09-07 | $30.08 | $30.15 | $30.08 | $30.15 | $30.15 | 12,119 |
2023-09-06 | $30.22 | $30.22 | $30.16 | $30.18 | $30.18 | 682 |
2023-09-05 | $30.29 | $30.29 | $30.27 | $30.28 | $30.28 | 5,116 |
2023-09-01 | $30.50 | $30.53 | $30.40 | $30.46 | $30.46 | 12,898 |
2023-08-31 | $30.76 | $30.76 | $30.61 | $30.62 | $30.62 | 13,669 |
2023-08-30 | $30.55 | $30.58 | $30.46 | $30.51 | $30.51 | 47,609 |
2023-08-29 | $30.50 | $30.69 | $30.50 | $30.69 | $30.69 | 31,394 |
2023-08-28 | $30.33 | $30.39 | $30.32 | $30.39 | $30.39 | 9,010 |
2023-08-25 | $30.11 | $30.17 | $30.08 | $30.17 | $30.17 | 608 |
2023-08-24 | $30.06 | $30.06 | $29.95 | $29.95 | $29.95 | 3,106 |
2023-08-23 | $30.25 | $30.28 | $30.25 | $30.28 | $30.28 | 291 |
2023-08-22 | $30.18 | $30.18 | $30.18 | $30.18 | $30.18 | 3 |
2023-08-21 | $30.01 | $30.10 | $30.01 | $30.10 | $30.10 | 849 |
2023-08-18 | $29.81 | $29.99 | $29.81 | $29.99 | $29.99 | 904 |
2023-08-17 | $30.25 | $30.26 | $30.07 | $30.07 | $30.07 | 127,066 |
2023-08-16 | $30.25 | $30.25 | $30.25 | $30.25 | $30.25 | 375 |
2023-08-15 | $30.39 | $30.41 | $30.27 | $30.27 | $30.27 | 33,760 |
2023-08-14 | $30.60 | $30.66 | $30.60 | $30.66 | $30.66 | 251 |
2023-08-11 | $30.46 | $30.48 | $30.46 | $30.48 | $30.48 | 329 |
2023-08-10 | $30.71 | $30.71 | $30.66 | $30.66 | $30.66 | 157 |
2023-08-09 | $30.54 | $30.54 | $30.50 | $30.50 | $30.50 | 301 |
2023-08-08 | $30.43 | $30.43 | $30.43 | $30.43 | $30.43 | 33 |
2023-08-07 | $30.71 | $30.71 | $30.71 | $30.71 | $30.71 | 55 |
2023-08-04 | $30.41 | $30.41 | $30.41 | $30.41 | $30.41 | 130 |
2023-08-03 | $30.48 | $30.53 | $30.46 | $30.52 | $30.52 | 769 |
2023-08-02 | $30.74 | $30.76 | $30.68 | $30.70 | $30.70 | 29,677 |
2023-08-01 | $31.23 | $31.24 | $31.22 | $31.22 | $31.22 | 2,339 |
2023-07-31 | $31.70 | $31.70 | $31.62 | $31.65 | $31.65 | 733 |
2023-07-28 | $31.60 | $31.67 | $31.59 | $31.66 | $31.66 | 59,290 |
2023-07-27 | $31.61 | $31.61 | $31.40 | $31.43 | $31.43 | 11,785 |
2023-07-26 | $30.70 | $30.95 | $30.70 | $30.94 | $30.94 | 511 |
2023-07-25 | $31.10 | $31.12 | $31.10 | $31.12 | $31.12 | 264 |
2023-07-24 | $31.02 | $31.04 | $31.01 | $31.04 | $31.04 | 1,529 |
2023-07-21 | $31.02 | $31.02 | $31.02 | $31.02 | $31.02 | 133 |
2023-07-20 | $31.10 | $31.11 | $30.96 | $30.96 | $30.96 | 10,280 |
2023-07-19 | $30.96 | $30.96 | $30.94 | $30.94 | $30.94 | 294 |
2023-07-18 | $30.92 | $31.00 | $30.91 | $31.00 | $31.00 | 8,192 |
2023-07-17 | $30.86 | $30.86 | $30.86 | $30.86 | $30.86 | 151 |
2023-07-14 | $30.87 | $30.87 | $30.84 | $30.84 | $30.84 | 159 |
2023-07-13 | $30.99 | $31.02 | $30.96 | $31.02 | $31.02 | 6,568 |
2023-07-12 | $30.65 | $30.77 | $30.65 | $30.69 | $30.69 | 37,774 |
2023-07-11 | $30.23 | $30.35 | $30.23 | $30.35 | $30.35 | 1,200 |
2023-07-10 | $29.98 | $30.04 | $29.96 | $30.04 | $30.04 | 5,211 |
2023-07-07 | $29.90 | $30.02 | $29.86 | $29.92 | $29.92 | 11,471 |
2023-07-06 | $29.93 | $29.95 | $29.73 | $29.81 | $29.81 | 4,225 |
2023-07-05 | $30.54 | $30.54 | $30.48 | $30.48 | $30.48 | 45,108 |
2023-07-03 | $30.87 | $30.88 | $30.87 | $30.88 | $30.88 | 1,149 |
2023-06-30 | $31.88 | $31.92 | $31.83 | $31.92 | $31.01 | 4,616 |
2023-06-29 | $31.41 | $31.50 | $31.41 | $31.50 | $30.60 | 567 |
2023-06-28 | $31.50 | $31.51 | $31.50 | $31.51 | $30.61 | 126 |
2023-06-27 | $31.12 | $31.33 | $31.12 | $31.33 | $30.43 | 1,599 |
2023-06-26 | $31.21 | $31.23 | $31.17 | $31.17 | $30.28 | 2,259 |
2023-06-23 | $31.29 | $31.29 | $31.21 | $31.24 | $31.24 | 3,147 |
2023-06-22 | $31.47 | $31.52 | $31.47 | $31.52 | $31.52 | 531 |
2023-06-21 | $31.54 | $31.54 | $31.49 | $31.49 | $31.49 | 106 |
2023-06-20 | $31.79 | $31.80 | $31.74 | $31.74 | $31.74 | 1,238 |
2023-06-16 | $32.34 | $32.34 | $32.21 | $32.23 | $32.23 | 3,379 |
2023-06-15 | $32.09 | $32.20 | $32.09 | $32.19 | $32.19 | 29,200 |
2023-06-14 | $32.13 | $32.13 | $32.13 | $32.13 | $32.13 | 17 |
2023-06-13 | $31.97 | $32.03 | $31.97 | $32.03 | $32.03 | 23,633 |
2023-06-12 | $31.77 | $31.82 | $31.77 | $31.82 | $31.82 | 502 |
2023-06-09 | $31.48 | $31.49 | $31.44 | $31.49 | $31.49 | 8,178 |
2023-06-08 | $31.50 | $31.61 | $31.49 | $31.59 | $31.59 | 8,823 |
2023-06-07 | $31.59 | $31.59 | $31.45 | $31.45 | $31.45 | 4,887 |
2023-06-06 | $31.44 | $31.60 | $31.44 | $31.60 | $31.60 | 1,792 |
2023-06-05 | $31.44 | $31.49 | $31.41 | $31.44 | $31.44 | 3,659 |
2023-06-02 | $31.67 | $31.69 | $31.66 | $31.69 | $31.69 | 2,594 |
2023-06-01 | $31.18 | $31.32 | $31.18 | $31.29 | $31.29 | 7,401 |
2023-05-31 | $30.95 | $31.05 | $30.86 | $30.98 | $30.98 | 2,518 |
2023-05-30 | $31.46 | $31.46 | $31.34 | $31.38 | $31.38 | 5,882 |
2023-05-26 | $31.53 | $31.54 | $31.51 | $31.53 | $31.53 | 763 |
2023-05-25 | $31.22 | $31.25 | $31.12 | $31.25 | $31.25 | 7,421 |
2023-05-24 | $31.20 | $31.26 | $31.20 | $31.23 | $31.23 | 13,420 |
2023-05-23 | $31.74 | $31.74 | $31.66 | $31.69 | $31.69 | 5,888 |
2023-05-22 | $31.98 | $31.99 | $31.95 | $31.95 | $31.95 | 1,032 |
2023-05-19 | $32.09 | $32.17 | $32.07 | $32.11 | $32.11 | 2,267 |
2023-05-18 | $31.79 | $31.94 | $31.77 | $31.94 | $31.94 | 2,665 |
2023-05-17 | $31.44 | $31.61 | $31.44 | $31.61 | $31.61 | 2,743 |
2023-05-16 | $31.40 | $31.43 | $31.34 | $31.34 | $31.34 | 6,042 |
2023-05-15 | $31.50 | $31.51 | $31.50 | $31.51 | $31.51 | 3,489 |
2023-05-12 | $31.46 | $31.46 | $31.46 | $31.46 | $31.46 | 4 |
2023-05-11 | $31.31 | $31.39 | $31.22 | $31.39 | $31.39 | 4,305 |
2023-05-10 | $31.49 | $31.50 | $31.31 | $31.45 | $31.45 | 9,964 |
2023-05-09 | $31.55 | $31.57 | $31.55 | $31.56 | $31.56 | 991 |
2023-05-08 | $31.58 | $31.62 | $31.58 | $31.61 | $31.61 | 8,573 |
2023-05-05 | $31.64 | $31.67 | $31.64 | $31.66 | $31.66 | 1,104 |
2023-05-04 | $31.16 | $31.27 | $31.10 | $31.21 | $31.21 | 31,904 |
2023-05-03 | $31.30 | $31.30 | $31.21 | $31.21 | $31.21 | 888 |
2023-05-02 | $31.29 | $31.29 | $31.11 | $31.20 | $31.20 | 12,475 |
2023-05-01 | $31.52 | $31.80 | $31.52 | $31.68 | $31.68 | 19,484 |
2023-04-28 | $31.51 | $31.56 | $31.51 | $31.54 | $31.54 | 3,977 |
2023-04-27 | $31.36 | $31.41 | $31.36 | $31.41 | $31.41 | 2,970 |
2023-04-26 | $31.21 | $31.21 | $31.09 | $31.12 | $31.12 | 968 |
2023-04-25 | $31.32 | $31.32 | $31.21 | $31.21 | $31.21 | 4,049 |
2023-04-24 | $31.46 | $31.46 | $31.39 | $31.40 | $31.40 | 3,630 |
2023-04-21 | $31.27 | $31.46 | $31.27 | $31.46 | $31.46 | 10,506 |
2023-04-20 | $31.15 | $31.26 | $31.14 | $31.20 | $31.20 | 8,519 |
2023-04-19 | $31.46 | $31.46 | $31.46 | $31.46 | $31.46 | 1,602 |
2023-04-18 | $31.40 | $31.45 | $31.37 | $31.45 | $31.45 | 5,658 |
2023-04-17 | $31.20 | $31.30 | $31.19 | $31.30 | $31.30 | 6,220 |
2023-04-14 | $31.33 | $31.33 | $31.26 | $31.28 | $31.28 | 576 |
2023-04-13 | $31.04 | $31.20 | $31.04 | $31.19 | $31.19 | 1,717 |
2023-04-12 | $31.05 | $31.10 | $30.98 | $30.98 | $30.98 | 6,564 |
2023-04-11 | $30.92 | $31.01 | $30.92 | $30.96 | $30.96 | 1,759 |
2023-04-10 | $30.78 | $31.01 | $30.78 | $31.01 | $31.01 | 14,553 |
2023-04-06 | $30.75 | $30.88 | $30.75 | $30.88 | $30.88 | 751 |
2023-04-05 | $30.68 | $30.68 | $30.68 | $30.68 | $30.68 | 119 |
2023-04-04 | $30.80 | $30.84 | $30.80 | $30.84 | $30.84 | 713 |
2023-04-03 | $30.79 | $30.84 | $30.79 | $30.84 | $30.84 | 2,578 |
2023-03-31 | $30.92 | $30.96 | $30.89 | $30.94 | $30.94 | 1,966 |
2023-03-30 | $30.58 | $30.69 | $30.58 | $30.67 | $30.67 | 1,545 |
2023-03-29 | $30.26 | $30.33 | $30.26 | $30.33 | $30.33 | 6,578 |
2023-03-28 | $29.84 | $29.89 | $29.83 | $29.83 | $29.83 | 2,020 |
2023-03-27 | $29.94 | $29.96 | $29.87 | $29.96 | $29.96 | 10,884 |
2023-03-24 | $29.51 | $29.69 | $29.41 | $29.69 | $29.69 | 3,152 |
2023-03-23 | $30.03 | $30.03 | $29.73 | $29.80 | $29.80 | 2,983 |
2023-03-22 | $30.13 | $30.13 | $29.71 | $29.71 | $29.71 | 2,637 |
2023-03-21 | $29.99 | $30.08 | $29.94 | $30.06 | $30.06 | 10,756 |
2023-03-20 | $29.36 | $29.56 | $29.36 | $29.50 | $29.50 | 107,493 |
2023-03-17 | $29.27 | $29.27 | $29.08 | $29.18 | $29.18 | 1,037 |
2023-03-16 | $29.10 | $29.74 | $29.10 | $29.74 | $29.74 | 18,423 |
2023-03-15 | $29.36 | $29.46 | $29.08 | $29.45 | $29.45 | 21,999 |
2023-03-14 | $30.08 | $30.08 | $29.90 | $30.06 | $30.06 | 255 |
2023-03-13 | $29.50 | $29.72 | $29.43 | $29.53 | $29.53 | 69,417 |
2023-03-10 | $30.28 | $30.30 | $30.18 | $30.18 | $30.18 | 6,795 |
2023-03-09 | $30.88 | $30.89 | $30.56 | $30.57 | $30.57 | 23,124 |
2023-03-08 | $30.86 | $30.94 | $30.86 | $30.94 | $30.94 | 11,553 |
2023-03-07 | $30.89 | $30.93 | $30.71 | $30.71 | $30.71 | 9,560 |
2023-03-06 | $30.98 | $31.01 | $30.93 | $30.95 | $30.95 | 105,167 |
2023-03-03 | $30.73 | $30.90 | $30.71 | $30.90 | $30.90 | 1,413 |
2023-03-02 | $30.17 | $30.41 | $30.17 | $30.41 | $30.41 | 61,789 |
2023-03-01 | $30.42 | $30.43 | $30.16 | $30.28 | $30.28 | 28,252 |
2023-02-28 | $30.38 | $30.41 | $30.30 | $30.30 | $30.30 | 2,553 |
2023-02-27 | $30.48 | $30.52 | $30.39 | $30.44 | $30.44 | 23,526 |
2023-02-24 | $30.33 | $30.33 | $30.05 | $30.14 | $30.14 | 113,797 |
2023-02-23 | $30.78 | $30.81 | $30.67 | $30.80 | $30.80 | 8,278 |
2023-02-22 | $30.54 | $30.62 | $30.50 | $30.52 | $30.52 | 63,712 |
2023-02-21 | $30.71 | $30.71 | $30.55 | $30.55 | $30.55 | 36,450 |
2023-02-17 | $30.73 | $30.92 | $30.73 | $30.92 | $30.92 | 7,621 |
2023-02-16 | $30.70 | $30.93 | $30.70 | $30.84 | $30.84 | 10,174 |
2023-02-15 | $30.72 | $30.97 | $30.72 | $30.97 | $30.97 | 752 |
2023-02-14 | $30.65 | $30.83 | $30.65 | $30.75 | $30.75 | 21,576 |
2023-02-13 | $30.62 | $30.69 | $30.58 | $30.69 | $30.69 | 121,993 |
2023-02-10 | $30.58 | $30.58 | $30.45 | $30.53 | $30.53 | 32,385 |
2023-02-09 | $31.02 | $31.02 | $30.73 | $30.76 | $30.76 | 13,434 |
2023-02-08 | $30.79 | $30.85 | $30.70 | $30.80 | $30.80 | 78,853 |
2023-02-07 | $30.59 | $30.79 | $30.49 | $30.78 | $30.78 | 300,222 |
2023-02-06 | $30.72 | $30.74 | $30.65 | $30.72 | $30.72 | 93,753 |
2023-02-03 | $30.84 | $30.99 | $30.80 | $30.90 | $30.90 | 29,828 |
2023-02-02 | $30.93 | $31.05 | $30.88 | $31.03 | $31.03 | 5,619 |
2023-02-01 | $30.50 | $30.50 | $30.47 | $30.47 | $30.47 | 1,850 |
2023-01-31 | $30.16 | $30.25 | $30.14 | $30.25 | $30.25 | 1,759 |
2023-01-30 | $30.08 | $30.21 | $30.08 | $30.11 | $30.11 | 14,681 |
2023-01-27 | $30.28 | $30.28 | $30.24 | $30.24 | $30.24 | 175 |
2023-01-26 | $30.05 | $30.17 | $29.99 | $30.17 | $30.17 | 5,055 |
2023-01-25 | $29.92 | $30.10 | $29.82 | $30.10 | $30.10 | 121,320 |
2023-01-24 | $29.90 | $30.01 | $29.88 | $30.00 | $30.00 | 75,350 |
2023-01-23 | $29.91 | $30.08 | $29.91 | $30.07 | $30.07 | 22,646 |
2023-01-20 | $29.78 | $29.98 | $29.78 | $29.98 | $29.98 | 619 |
2023-01-19 | $29.73 | $29.78 | $29.66 | $29.74 | $29.74 | 12,139 |
2023-01-18 | $30.26 | $30.29 | $30.05 | $30.05 | $30.05 | 17,660 |
2023-01-17 | $30.07 | $30.23 | $30.05 | $30.15 | $30.15 | 191,512 |
2023-01-13 | $29.82 | $30.06 | $29.82 | $30.06 | $30.06 | 174,356 |
2023-01-12 | $29.78 | $30.01 | $29.69 | $29.95 | $29.95 | 29,399 |
2023-01-11 | $29.55 | $29.73 | $29.55 | $29.70 | $29.70 | 17,771 |
2023-01-10 | $29.18 | $29.39 | $29.18 | $29.38 | $29.38 | 1,392 |
2023-01-09 | $29.22 | $29.30 | $29.09 | $29.09 | $29.09 | 62,724 |
2023-01-06 | $28.56 | $28.97 | $28.56 | $28.97 | $28.97 | 4,413 |
2023-01-05 | $28.51 | $28.63 | $28.47 | $28.57 | $28.57 | 143,265 |
2023-01-04 | $28.47 | $28.51 | $28.47 | $28.51 | $28.51 | 339 |
2023-01-03 | $27.86 | $27.98 | $27.76 | $27.87 | $27.87 | 12,140 |
2022-12-30 | $27.24 | $27.24 | $27.00 | $27.00 | $27.00 | 2,721 |
2022-12-29 | $27.46 | $27.46 | $27.44 | $27.45 | $27.45 | 2,789 |
2022-12-28 | $27.22 | $27.22 | $27.04 | $27.04 | $27.04 | 7,651 |
2022-12-27 | $27.27 | $27.30 | $27.25 | $27.27 | $27.27 | 17,889 |
2022-12-23 | $27.12 | $27.20 | $27.08 | $27.18 | $27.18 | 6,258 |
2022-12-22 | $27.35 | $27.35 | $27.07 | $27.22 | $27.16 | 143,622 |
2022-12-21 | $27.53 | $27.56 | $27.51 | $27.53 | $27.47 | 15,466 |
2022-12-20 | $27.17 | $27.19 | $27.11 | $27.11 | $27.05 | 7,612 |
2022-12-19 | $27.23 | $27.24 | $27.14 | $27.15 | $27.09 | 102,365 |
2022-12-16 | $27.24 | $27.24 | $27.14 | $27.17 | $27.11 | 497 |
2022-12-15 | $27.56 | $27.56 | $27.32 | $27.32 | $27.26 | 67,037 |
2022-12-14 | $28.26 | $28.28 | $28.09 | $28.18 | $28.11 | 6,867 |
2022-12-13 | $28.64 | $28.70 | $28.23 | $28.23 | $28.16 | 6,161 |
2022-12-12 | $27.98 | $28.09 | $27.97 | $28.05 | $27.99 | 28,824 |
2022-12-09 | $28.07 | $28.10 | $28.03 | $28.04 | $27.98 | 12,559 |
2022-12-08 | $27.83 | $27.98 | $27.80 | $27.95 | $27.89 | 69,876 |
2022-12-07 | $28.06 | $28.10 | $27.88 | $27.90 | $27.84 | 73,950 |
2022-12-06 | $28.10 | $28.13 | $27.94 | $27.98 | $27.92 | 23,068 |
2022-12-05 | $28.37 | $28.39 | $28.15 | $28.15 | $28.08 | 83,877 |
2022-12-02 | $28.37 | $28.56 | $28.37 | $28.56 | $28.49 | 23,675 |
2022-12-01 | $28.51 | $28.52 | $28.39 | $28.41 | $28.34 | 2,490 |
2022-11-30 | $28.20 | $28.54 | $28.14 | $28.52 | $28.45 | 11,352 |
2022-11-29 | $28.06 | $28.18 | $28.05 | $28.17 | $28.17 | 8,098 |
2022-11-28 | $28.15 | $28.18 | $28.02 | $28.05 | $28.05 | 139,410 |
2022-11-25 | $28.33 | $28.42 | $28.33 | $28.37 | $28.37 | 5,412 |
2022-11-23 | $28.03 | $28.13 | $28.03 | $28.11 | $28.11 | 188,390 |
2022-11-22 | $28.12 | $28.21 | $28.10 | $28.19 | $28.19 | 44,387 |
2022-11-21 | $28.04 | $28.08 | $28.04 | $28.07 | $28.07 | 3,478 |
2022-11-18 | $28.13 | $28.17 | $28.08 | $28.16 | $28.16 | 63,759 |
2022-11-17 | $27.95 | $28.00 | $27.94 | $27.98 | $27.98 | 1,692 |
2022-11-16 | $27.71 | $27.81 | $27.67 | $27.76 | $27.76 | 142,181 |
2022-11-15 | $28.02 | $28.04 | $27.70 | $27.83 | $27.83 | 15,643 |
2022-11-14 | $27.89 | $28.09 | $27.81 | $27.84 | $27.84 | 36,079 |
2022-11-11 | $27.62 | $27.98 | $27.62 | $27.91 | $27.91 | 187,535 |
2022-11-10 | $27.17 | $27.53 | $27.17 | $27.51 | $27.51 | 69,675 |
2022-11-09 | $26.24 | $26.37 | $26.19 | $26.20 | $26.20 | 41,374 |
2022-11-08 | $26.24 | $26.45 | $26.20 | $26.35 | $26.35 | 116,731 |
2022-11-07 | $26.05 | $26.15 | $26.03 | $26.10 | $26.10 | 51,290 |
2022-11-04 | $25.85 | $26.04 | $25.79 | $25.98 | $25.98 | 132,382 |
2022-11-03 | $25.09 | $25.27 | $25.09 | $25.21 | $25.21 | 13,788 |
2022-11-02 | $25.69 | $25.77 | $25.35 | $25.35 | $25.35 | 117,212 |
2022-11-01 | $25.97 | $25.97 | $25.70 | $25.84 | $25.84 | 74,671 |
2022-10-31 | $25.62 | $25.69 | $25.61 | $25.61 | $25.61 | 32,558 |
2022-10-28 | $25.57 | $25.83 | $25.53 | $25.79 | $25.79 | 7,904 |
2022-10-27 | $25.60 | $25.77 | $25.53 | $25.57 | $25.57 | 104,088 |
2022-10-26 | $25.38 | $25.72 | $25.38 | $25.57 | $25.57 | 45,561 |
2022-10-25 | $25.07 | $25.50 | $25.07 | $25.48 | $25.48 | 13,670 |
2022-10-24 | $25.06 | $25.18 | $24.92 | $25.15 | $25.15 | 114,401 |
2022-10-21 | $24.48 | $24.89 | $24.48 | $24.88 | $24.88 | 79,295 |
2022-10-20 | $24.61 | $24.66 | $24.55 | $24.55 | $24.55 | 1,267 |
2022-10-19 | $24.64 | $24.73 | $24.61 | $24.65 | $24.65 | 149,457 |
2022-10-18 | $25.07 | $25.07 | $24.75 | $24.87 | $24.87 | 5,030 |
2022-10-17 | $24.62 | $24.62 | $24.48 | $24.53 | $24.53 | 25,344 |
2022-10-14 | $24.26 | $24.27 | $23.95 | $23.95 | $23.95 | 63,473 |
2022-10-13 | $23.30 | $24.11 | $23.25 | $24.10 | $24.10 | 231,406 |
2022-10-12 | $23.58 | $23.69 | $23.52 | $23.58 | $23.58 | 126,049 |
2022-10-11 | $23.66 | $23.78 | $23.45 | $23.52 | $23.52 | 131,614 |
2022-10-10 | $23.91 | $23.97 | $23.75 | $23.89 | $23.89 | 252,188 |
2022-10-07 | $24.04 | $24.05 | $23.73 | $23.77 | $23.77 | 21,333 |
2022-10-06 | $24.28 | $24.35 | $24.17 | $24.18 | $24.18 | 7,552 |
2022-10-05 | $24.28 | $24.55 | $24.22 | $24.48 | $24.48 | 126,491 |
2022-10-04 | $24.40 | $24.68 | $24.38 | $24.61 | $24.61 | 11,817 |
2022-10-03 | $23.60 | $23.83 | $23.56 | $23.78 | $23.78 | 26,241 |
2022-09-30 | $23.35 | $23.58 | $23.27 | $23.32 | $23.32 | 17,551 |
2022-09-29 | $23.19 | $23.29 | $23.17 | $23.29 | $23.29 | 10,247 |
2022-09-28 | $23.54 | $23.97 | $23.54 | $23.95 | $23.95 | 7,704 |
2022-09-27 | $23.92 | $23.96 | $23.42 | $23.53 | $23.53 | 101,269 |
2022-09-26 | $24.01 | $24.06 | $23.77 | $23.82 | $23.82 | 146,580 |
2022-09-23 | $24.00 | $24.00 | $23.82 | $23.93 | $23.93 | 68,216 |
2022-09-22 | $24.61 | $24.63 | $24.40 | $24.48 | $24.48 | 18,717 |
2022-09-21 | $24.68 | $24.97 | $24.51 | $24.54 | $24.54 | 23,458 |
2022-09-20 | $24.71 | $24.71 | $24.41 | $24.61 | $24.61 | 6,775 |
2022-09-19 | $24.68 | $25.07 | $24.68 | $25.06 | $25.06 | 31,146 |
2022-09-16 | $24.84 | $24.98 | $24.77 | $24.84 | $24.84 | 86,985 |
2022-09-15 | $25.19 | $25.38 | $25.19 | $25.21 | $25.21 | 14,189 |
2022-09-14 | $25.40 | $25.51 | $25.33 | $25.44 | $25.44 | 90,596 |
2022-09-13 | $25.85 | $26.02 | $25.54 | $25.54 | $25.54 | 208,527 |
2022-09-12 | $26.11 | $26.26 | $26.11 | $26.22 | $26.22 | 11,331 |
2022-09-09 | $25.49 | $25.72 | $25.49 | $25.72 | $25.72 | 1,295 |
2022-09-08 | $24.80 | $25.23 | $24.78 | $25.08 | $25.08 | 56,654 |
2022-09-07 | $25.00 | $25.35 | $25.00 | $25.33 | $25.33 | 87,872 |
2022-09-06 | $25.12 | $25.21 | $24.98 | $24.99 | $24.99 | 25,999 |
2022-09-02 | $25.25 | $25.32 | $24.62 | $24.70 | $24.70 | 4,997 |
2022-09-01 | $24.69 | $24.90 | $24.69 | $24.90 | $24.90 | 2,104 |
2022-08-31 | $25.23 | $25.32 | $24.97 | $25.02 | $25.02 | 8,717 |
2022-08-30 | $25.43 | $25.44 | $25.13 | $25.19 | $25.19 | 31,612 |
2022-08-29 | $24.99 | $25.11 | $24.99 | $25.10 | $25.10 | 967 |
2022-08-26 | $25.71 | $25.71 | $24.97 | $24.97 | $24.97 | 4,886 |
2022-08-25 | $25.80 | $25.92 | $25.77 | $25.92 | $25.92 | 39,174 |
2022-08-24 | $25.59 | $25.71 | $25.57 | $25.63 | $25.63 | 11,281 |
2022-08-23 | $25.72 | $25.72 | $25.51 | $25.54 | $25.54 | 4,575 |
2022-08-22 | $25.73 | $25.73 | $25.57 | $25.61 | $25.61 | 16,105 |
2022-08-19 | $26.47 | $26.47 | $26.30 | $26.31 | $26.31 | 2,760 |
2022-08-18 | $26.58 | $26.66 | $26.58 | $26.61 | $26.61 | 11,333 |
2022-08-17 | $26.63 | $26.68 | $26.50 | $26.58 | $26.58 | 4,367 |
2022-08-16 | $26.96 | $27.20 | $26.96 | $27.15 | $27.15 | 2,641 |
2022-08-15 | $26.85 | $27.00 | $26.85 | $26.98 | $26.98 | 21,896 |
2022-08-12 | $26.88 | $27.09 | $26.88 | $27.08 | $27.08 | 4,879 |
2022-08-11 | $26.85 | $26.85 | $26.65 | $26.65 | $26.65 | 9,029 |
2022-08-10 | $26.64 | $26.78 | $26.61 | $26.76 | $26.76 | 45,989 |
2022-08-09 | $26.46 | $26.50 | $26.36 | $26.36 | $26.36 | 6,083 |
2022-08-08 | $26.66 | $26.67 | $26.66 | $26.67 | $26.67 | 671 |
2022-08-05 | $26.66 | $26.67 | $26.66 | $26.66 | $26.66 | 1,034 |
2022-08-04 | $26.77 | $26.77 | $26.73 | $26.75 | $26.75 | 2,221 |
2022-08-03 | $26.65 | $26.67 | $26.65 | $26.67 | $26.67 | 1,651 |
2022-08-02 | $26.29 | $26.41 | $26.26 | $26.26 | $26.26 | 7,026 |
2022-08-01 | $26.35 | $26.50 | $26.30 | $26.37 | $26.37 | 2,995 |
2022-07-29 | $26.32 | $26.47 | $26.30 | $26.47 | $26.47 | 1,837 |
2022-07-28 | $25.80 | $26.05 | $25.80 | $26.05 | $26.05 | 2,176 |
2022-07-27 | $25.59 | $25.87 | $25.59 | $25.85 | $25.85 | 25,069 |
2022-07-26 | $25.50 | $25.60 | $25.42 | $25.49 | $25.49 | 181,210 |
2022-07-25 | $25.96 | $25.96 | $25.82 | $25.82 | $25.82 | 2,508 |
2022-07-22 | $26.09 | $26.09 | $25.73 | $25.76 | $25.76 | 1,397 |
2022-07-21 | $25.77 | $25.88 | $25.76 | $25.88 | $25.88 | 45,297 |
2022-07-20 | $25.96 | $26.03 | $25.79 | $25.83 | $25.83 | 21,297 |
2022-07-19 | $25.50 | $26.06 | $25.50 | $26.03 | $26.03 | 122,036 |
2022-07-18 | $25.34 | $25.34 | $25.10 | $25.10 | $25.10 | 406 |
2022-07-15 | $24.93 | $25.11 | $24.93 | $25.06 | $25.06 | 17,791 |
2022-07-14 | $24.52 | $24.64 | $24.34 | $24.60 | $24.60 | 266,155 |
2022-07-13 | $24.76 | $25.00 | $24.76 | $24.98 | $24.98 | 112,825 |
2022-07-12 | $24.97 | $25.29 | $24.97 | $25.06 | $25.06 | 64,497 |
2022-07-11 | $25.33 | $25.37 | $25.14 | $25.16 | $25.16 | 169,351 |
2022-07-08 | $25.42 | $25.57 | $25.42 | $25.55 | $25.55 | 5,104 |
2022-07-07 | $25.24 | $25.31 | $25.24 | $25.30 | $25.30 | 6,279 |
2022-07-06 | $24.73 | $24.87 | $24.65 | $24.79 | $24.79 | 52,747 |
2022-07-05 | $24.47 | $24.74 | $24.34 | $24.74 | $24.74 | 74,853 |
2022-07-01 | $25.82 | $26.15 | $25.81 | $26.15 | $25.32 | 90,610 |
2022-06-30 | $25.70 | $25.99 | $25.57 | $25.98 | $25.15 | 26,596 |
2022-06-29 | $26.48 | $26.48 | $26.32 | $26.35 | $25.51 | 11,628 |
2022-06-28 | $26.79 | $26.79 | $26.60 | $26.60 | $25.75 | 1,404 |
2022-06-27 | $26.74 | $26.79 | $26.63 | $26.65 | $25.80 | 14,898 |
2022-06-24 | $26.60 | $26.76 | $26.60 | $26.76 | $25.91 | 11,598 |
2022-06-23 | $26.15 | $26.25 | $26.00 | $26.23 | $25.39 | 12,487 |
2022-06-22 | $26.42 | $26.77 | $26.42 | $26.56 | $25.71 | 21,610 |
2022-06-21 | $26.90 | $26.96 | $26.81 | $26.81 | $25.96 | 95,745 |
2022-06-17 | $26.53 | $26.75 | $26.51 | $26.63 | $25.79 | 8,846 |
2022-06-16 | $26.57 | $26.57 | $26.23 | $26.28 | $25.44 | 817,086 |
2022-06-15 | $27.36 | $27.51 | $27.22 | $27.45 | $26.58 | 52,717 |
2022-06-14 | $27.11 | $27.22 | $26.78 | $26.95 | $26.09 | 62,249 |
2022-06-13 | $27.16 | $27.30 | $27.10 | $27.19 | $26.32 | 14,742 |
2022-06-10 | $28.06 | $28.06 | $27.82 | $27.86 | $26.97 | 15,638 |
2022-06-09 | $28.67 | $28.74 | $28.44 | $28.44 | $27.53 | 98,457 |
2022-06-08 | $29.07 | $29.14 | $28.97 | $28.97 | $28.05 | 10,092 |
2022-06-07 | $29.10 | $29.39 | $29.10 | $29.39 | $28.45 | 2,779 |
2022-06-06 | $29.50 | $29.58 | $29.38 | $29.43 | $28.49 | 1,521 |
2022-06-03 | $29.19 | $29.26 | $29.12 | $29.18 | $28.25 | 44,560 |
2022-06-02 | $29.12 | $29.45 | $29.08 | $29.43 | $28.49 | 10,924 |
2022-06-01 | $29.21 | $29.22 | $28.93 | $29.00 | $28.08 | 299,050 |
2022-05-31 | $29.07 | $29.17 | $28.99 | $29.08 | $28.15 | 17,055 |
2022-05-27 | $29.02 | $29.17 | $29.00 | $29.17 | $28.24 | 9,666 |
2022-05-26 | $28.57 | $28.76 | $28.57 | $28.73 | $27.82 | 10,604 |
2022-05-25 | $28.05 | $28.42 | $28.05 | $28.37 | $27.47 | 32,433 |
2022-05-24 | $28.24 | $28.29 | $28.03 | $28.21 | $27.31 | 69,871 |
2022-05-23 | $28.32 | $28.55 | $28.29 | $28.52 | $27.61 | 63,566 |
2022-05-20 | $28.40 | $28.40 | $27.91 | $28.23 | $27.33 | 78,116 |
2022-05-19 | $27.74 | $28.04 | $27.74 | $27.98 | $27.09 | 12,064 |
2022-05-18 | $28.29 | $28.31 | $27.89 | $27.90 | $27.01 | 33,277 |
2022-05-17 | $28.53 | $28.67 | $28.40 | $28.63 | $27.72 | 30,498 |
2022-05-16 | $28.01 | $28.31 | $27.93 | $28.19 | $27.29 | 158,492 |
2022-05-13 | $28.07 | $28.30 | $28.05 | $28.26 | $27.36 | 139,094 |
2022-05-12 | $27.31 | $27.82 | $27.31 | $27.63 | $26.75 | 182,187 |
2022-05-11 | $27.49 | $27.88 | $27.40 | $27.40 | $26.53 | 42,078 |
2022-05-10 | $27.55 | $27.59 | $27.20 | $27.37 | $26.50 | 170,808 |
2022-05-09 | $27.11 | $27.19 | $26.86 | $26.90 | $26.04 | 322,735 |
2022-05-06 | $27.65 | $27.65 | $27.35 | $27.50 | $26.62 | 236,103 |
2022-05-05 | $28.37 | $28.37 | $27.76 | $27.87 | $26.98 | 70,632 |
2022-05-04 | $28.32 | $28.75 | $28.22 | $28.72 | $27.81 | 415,856 |
2022-05-03 | $28.14 | $28.31 | $28.13 | $28.27 | $27.37 | 135,237 |
2022-05-02 | $28.14 | $28.27 | $27.96 | $28.19 | $27.29 | 144,689 |
2022-04-29 | $28.56 | $28.68 | $28.10 | $28.12 | $27.22 | 57,874 |
2022-04-28 | $28.36 | $28.56 | $28.13 | $28.56 | $27.65 | 72,334 |
2022-04-27 | $27.96 | $28.11 | $27.78 | $27.92 | $27.03 | 154,203 |
2022-04-26 | $28.38 | $28.43 | $27.73 | $27.74 | $26.86 | 212,968 |
2022-04-25 | $28.41 | $28.64 | $28.25 | $28.63 | $27.72 | 159,489 |
2022-04-22 | $28.87 | $28.92 | $28.59 | $28.59 | $27.68 | 43,869 |
2022-04-21 | $29.46 | $29.46 | $29.01 | $29.01 | $28.08 | 33,374 |
2022-04-20 | $29.09 | $29.11 | $28.98 | $29.04 | $28.12 | 152,123 |
2022-04-19 | $28.63 | $28.90 | $28.63 | $28.87 | $27.95 | 22,438 |
2022-04-18 | $28.54 | $28.77 | $28.54 | $28.57 | $27.66 | 8,500 |
2022-04-14 | $28.72 | $28.73 | $28.56 | $28.57 | $27.66 | 37,798 |
2022-04-13 | $28.43 | $28.59 | $28.43 | $28.58 | $27.67 | 49,920 |
2022-04-12 | $28.62 | $28.76 | $28.38 | $28.43 | $27.52 | 131,873 |
2022-04-11 | $28.78 | $28.96 | $28.56 | $28.56 | $27.65 | 141,248 |
2022-04-08 | $28.92 | $29.06 | $28.88 | $28.93 | $28.01 | 232,078 |
2022-04-07 | $28.87 | $28.92 | $28.61 | $28.86 | $27.94 | 128,804 |
2022-04-06 | $28.64 | $28.92 | $28.59 | $28.81 | $27.89 | 31,680 |
2022-04-05 | $29.29 | $29.34 | $29.21 | $29.27 | $28.33 | 56,329 |
2022-04-04 | $29.48 | $29.63 | $29.48 | $29.63 | $28.69 | 49,326 |
2022-04-01 | $29.41 | $29.47 | $29.34 | $29.42 | $28.48 | 16,248 |
2022-03-31 | $29.52 | $29.52 | $29.12 | $29.15 | $28.22 | 80,875 |
2022-03-30 | $29.73 | $29.80 | $29.60 | $29.72 | $28.77 | 54,192 |
2022-03-29 | $30.28 | $30.28 | $30.05 | $30.26 | $29.30 | 104,396 |
2022-03-28 | $29.51 | $29.65 | $29.31 | $29.63 | $28.69 | 285,113 |
2022-03-25 | $29.27 | $29.37 | $29.04 | $29.30 | $28.37 | 174,261 |
2022-03-24 | $29.13 | $29.27 | $29.00 | $29.24 | $28.31 | 244,559 |
2022-03-23 | $29.20 | $29.34 | $29.09 | $29.09 | $28.16 | 219,262 |
2022-03-22 | $29.63 | $29.74 | $29.60 | $29.74 | $28.79 | 124,834 |
2022-03-21 | $29.56 | $29.57 | $29.16 | $29.32 | $28.39 | 192,029 |
2022-03-18 | $29.21 | $29.72 | $29.21 | $29.70 | $28.75 | 218,096 |
2022-03-17 | $29.46 | $29.60 | $29.25 | $29.58 | $28.64 | 322,239 |
2022-03-16 | $29.31 | $29.86 | $29.26 | $29.80 | $28.85 | 570,507 |
2022-03-15 | $28.41 | $28.80 | $28.36 | $28.73 | $27.82 | 487,851 |
2022-03-14 | $28.64 | $28.82 | $28.41 | $28.54 | $27.63 | 82,092 |
2022-03-11 | $28.13 | $28.13 | $27.81 | $27.86 | $26.97 | 124,519 |
2022-03-10 | $27.61 | $27.99 | $27.60 | $27.73 | $26.85 | 47,877 |
2022-03-09 | $28.09 | $28.69 | $27.94 | $28.43 | $27.52 | 45,832 |
2022-03-08 | $26.68 | $27.50 | $26.34 | $26.79 | $25.94 | 559,711 |
2022-03-07 | $26.89 | $27.02 | $25.87 | $26.08 | $25.25 | 744,935 |
2022-03-04 | $27.33 | $27.33 | $26.66 | $26.91 | $26.05 | 176,292 |
2022-03-03 | $28.71 | $28.75 | $28.00 | $28.08 | $27.19 | 99,367 |
2022-03-02 | $28.70 | $29.01 | $28.66 | $28.80 | $27.88 | 276,820 |
2022-03-01 | $29.26 | $29.30 | $28.45 | $28.59 | $27.68 | 127,498 |
2022-02-28 | $29.40 | $29.92 | $29.26 | $29.42 | $28.48 | 105,664 |
2022-02-25 | $29.96 | $30.30 | $29.83 | $30.30 | $29.34 | 68,088 |
2022-02-24 | $28.74 | $29.72 | $28.74 | $29.64 | $28.70 | 120,185 |
2022-02-23 | $30.71 | $30.71 | $30.04 | $30.09 | $29.13 | 49,192 |
2022-02-22 | $30.50 | $30.63 | $30.12 | $30.44 | $29.47 | 53,465 |
2022-02-18 | $31.41 | $31.43 | $31.18 | $31.24 | $30.25 | 32,471 |
2022-02-17 | $31.85 | $31.85 | $31.53 | $31.56 | $30.55 | 33,455 |
2022-02-16 | $31.95 | $32.13 | $31.90 | $32.09 | $31.07 | 22,701 |
2022-02-15 | $31.91 | $32.13 | $31.91 | $32.13 | $31.11 | 103,693 |
2022-02-14 | $31.36 | $31.48 | $31.12 | $31.35 | $30.35 | 84,402 |
2022-02-11 | $32.17 | $32.17 | $31.45 | $31.57 | $30.56 | 23,338 |
2022-02-10 | $32.28 | $32.28 | $31.92 | $31.98 | $30.96 | 8,020 |
2022-02-09 | $32.29 | $32.37 | $32.26 | $32.36 | $31.33 | 28,037 |
2022-02-08 | $31.65 | $31.86 | $31.65 | $31.86 | $30.85 | 25,001 |
2022-02-07 | $31.71 | $31.81 | $31.65 | $31.68 | $30.67 | 50,832 |
2022-02-04 | $31.45 | $31.74 | $31.44 | $31.63 | $30.63 | 109,111 |
2022-02-03 | $32.10 | $32.10 | $31.83 | $31.83 | $30.82 | 21,865 |
2022-02-02 | $32.48 | $32.49 | $32.34 | $32.45 | $31.41 | 35,439 |
2022-02-01 | $32.46 | $32.48 | $32.32 | $32.46 | $31.42 | 134,565 |
2022-01-31 | $32.13 | $32.30 | $31.99 | $32.29 | $31.26 | 65,133 |
2022-01-28 | $31.73 | $32.03 | $31.54 | $32.00 | $30.98 | 46,785 |
2022-01-27 | $32.34 | $32.34 | $31.92 | $31.97 | $30.95 | 27,953 |
2022-01-26 | $32.10 | $32.29 | $31.78 | $31.91 | $30.89 | 67,555 |
2022-01-25 | $31.42 | $31.56 | $31.15 | $31.49 | $30.49 | 49,886 |
2022-01-24 | $31.39 | $31.69 | $30.88 | $31.69 | $30.68 | 71,603 |
2022-01-21 | $32.24 | $32.37 | $32.08 | $32.08 | $31.06 | 53,111 |
2022-01-20 | $32.86 | $33.03 | $32.71 | $32.74 | $31.70 | 24,458 |
2022-01-19 | $32.95 | $33.02 | $32.74 | $32.74 | $31.70 | 11,590 |
2022-01-18 | $32.76 | $32.89 | $32.73 | $32.73 | $31.69 | 10,737 |
2022-01-14 | $33.01 | $33.11 | $32.95 | $33.11 | $32.06 | 131,345 |
2022-01-13 | $33.28 | $33.28 | $32.96 | $32.98 | $31.93 | 4,167 |
2022-01-12 | $33.17 | $33.23 | $33.14 | $33.16 | $32.10 | 36,942 |
2022-01-11 | $32.99 | $33.16 | $32.99 | $33.16 | $32.10 | 5,699 |
2022-01-10 | $32.72 | $32.83 | $32.59 | $32.83 | $31.78 | 9,401 |
2022-01-07 | $33.04 | $33.12 | $32.88 | $33.04 | $31.99 | 44,525 |
2022-01-06 | $33.27 | $33.27 | $33.12 | $33.13 | $32.07 | 58,869 |
2022-01-05 | $33.59 | $33.59 | $33.21 | $33.21 | $32.15 | 28,997 |
2022-01-04 | $33.50 | $33.50 | $33.34 | $33.37 | $32.31 | 222,157 |
2022-01-03 | $33.10 | $33.25 | $33.09 | $33.23 | $32.17 | 5,944 |
2021-12-31 | $32.80 | $32.82 | $32.66 | $32.66 | $31.62 | 1,852 |
2021-12-30 | $32.93 | $32.93 | $32.77 | $32.79 | $31.75 | 9,394 |
2021-12-29 | $33.08 | $33.08 | $33.01 | $33.07 | $31.78 | 5,930 |
2021-12-28 | $33.23 | $33.25 | $33.20 | $33.24 | $31.94 | 5,316 |
2021-12-27 | $32.95 | $33.12 | $32.95 | $33.11 | $31.82 | 33,541 |
2021-12-23 | $32.80 | $32.89 | $32.80 | $32.84 | $31.56 | 5,233 |
2021-12-22 | $32.32 | $32.64 | $32.31 | $32.62 | $31.32 | 96,779 |
2021-12-21 | $32.29 | $32.43 | $32.22 | $32.42 | $31.12 | 48,250 |
2021-12-20 | $31.91 | $32.08 | $31.89 | $32.08 | $30.79 | 7,474 |
2021-12-17 | $32.35 | $32.51 | $32.25 | $32.36 | $31.06 | 339,755 |
2021-12-16 | $32.68 | $32.70 | $32.49 | $32.59 | $31.29 | 112,178 |
2021-12-15 | $32.46 | $32.72 | $32.38 | $32.71 | $31.40 | 3,008 |
2021-12-14 | $32.46 | $32.54 | $32.27 | $32.46 | $31.16 | 211,603 |
2021-12-13 | $32.82 | $32.87 | $32.67 | $32.67 | $31.36 | 3,430 |
2021-12-10 | $32.70 | $32.70 | $32.64 | $32.69 | $31.38 | 2,160 |
2021-12-09 | $32.72 | $32.72 | $32.62 | $32.63 | $31.32 | 449 |
2021-12-08 | $32.90 | $32.92 | $32.80 | $32.87 | $31.55 | 80,418 |
2021-12-07 | $32.80 | $33.12 | $32.80 | $33.11 | $31.78 | 5,391 |
2021-12-06 | $32.04 | $32.26 | $32.04 | $32.23 | $30.94 | 240,213 |
2021-12-03 | $31.74 | $31.76 | $31.62 | $31.76 | $30.49 | 32,136 |
2021-12-02 | $31.92 | $32.10 | $31.92 | $32.07 | $30.78 | 62,664 |
2021-12-01 | $32.25 | $32.26 | $31.88 | $31.88 | $30.60 | 7,152 |
2021-11-30 | $31.97 | $31.99 | $31.58 | $31.68 | $30.41 | 123,399 |
2021-11-29 | $32.23 | $32.23 | $32.12 | $32.14 | $30.85 | 2,323 |
2021-11-26 | $32.37 | $32.40 | $31.93 | $32.02 | $30.74 | 44,363 |
2021-11-24 | $32.92 | $33.21 | $32.89 | $33.21 | $31.88 | 11,873 |
2021-11-23 | $33.44 | $33.51 | $33.25 | $33.42 | $32.08 | 33,446 |
2021-11-22 | $33.74 | $33.81 | $33.62 | $33.62 | $32.27 | 22,407 |
2021-11-19 | $33.81 | $33.90 | $33.74 | $33.78 | $32.43 | 64,500 |
2021-11-18 | $33.99 | $34.00 | $33.90 | $34.00 | $32.64 | 26,408 |
2021-11-17 | $34.02 | $34.02 | $34.02 | $34.02 | $32.66 | 51,697 |
2021-11-16 | $34.00 | $34.00 | $33.96 | $33.96 | $32.60 | 70,664 |
2021-11-15 | $33.72 | $33.77 | $33.72 | $33.74 | $32.39 | 1,781 |
2021-11-12 | $33.66 | $33.69 | $33.66 | $33.66 | $32.31 | 747 |
2021-11-11 | $33.63 | $33.63 | $33.62 | $33.62 | $32.27 | 783 |
2021-11-10 | $33.59 | $33.59 | $33.43 | $33.45 | $32.11 | 5,691 |
2021-11-09 | $33.67 | $33.67 | $33.53 | $33.56 | $32.22 | 68,574 |
2021-11-08 | $33.65 | $33.65 | $33.59 | $33.60 | $32.25 | 7,227 |
2021-11-05 | $33.74 | $33.75 | $33.61 | $33.69 | $32.34 | 48,056 |
2021-11-04 | $33.75 | $33.79 | $33.71 | $33.73 | $32.38 | 34,953 |
2021-11-03 | $33.50 | $33.74 | $33.50 | $33.74 | $32.39 | 126,631 |
2021-11-02 | $33.44 | $33.48 | $33.44 | $33.48 | $32.14 | 13,457 |
2021-11-01 | $33.13 | $33.27 | $33.13 | $33.27 | $31.94 | 2,202 |
2021-10-29 | $32.74 | $32.99 | $32.74 | $32.97 | $31.65 | 5,419 |
2021-10-28 | $32.93 | $32.96 | $32.93 | $32.96 | $31.63 | 10,984 |
2021-10-27 | $33.02 | $33.07 | $32.95 | $32.95 | $31.63 | 26,152 |
2021-10-26 | $33.18 | $33.21 | $33.09 | $33.12 | $31.79 | 16,494 |
2021-10-25 | $32.80 | $32.89 | $32.80 | $32.86 | $31.55 | 2,217 |
2021-10-22 | $32.56 | $32.56 | $32.56 | $32.56 | $31.26 | 7 |
2021-10-21 | $32.60 | $32.60 | $32.55 | $32.56 | $31.26 | 446 |
2021-10-20 | $32.50 | $32.61 | $32.49 | $32.59 | $31.28 | 10,954 |
2021-10-19 | $32.61 | $32.61 | $32.55 | $32.56 | $31.26 | 49,367 |
2021-10-18 | $32.72 | $32.72 | $32.72 | $32.72 | $31.41 | 210 |
2021-10-15 | $32.72 | $32.73 | $32.69 | $32.72 | $31.41 | 3,097 |
2021-10-14 | $32.40 | $32.50 | $32.40 | $32.50 | $31.20 | 2,311 |
2021-10-13 | $32.11 | $32.11 | $32.03 | $32.08 | $30.79 | 17,508 |
2021-10-12 | $31.83 | $31.89 | $31.79 | $31.83 | $30.56 | 73,651 |
2021-10-11 | $31.81 | $31.88 | $31.80 | $31.80 | $30.52 | 2,091 |
2021-10-08 | $31.98 | $31.98 | $31.93 | $31.93 | $30.65 | 10,084 |
2021-10-07 | $31.99 | $31.99 | $31.93 | $31.96 | $30.68 | 1,528 |
2021-10-06 | $31.40 | $31.64 | $31.40 | $31.62 | $30.35 | 164,062 |
2021-10-05 | $31.80 | $31.92 | $31.80 | $31.91 | $30.63 | 127,781 |
2021-10-04 | $31.87 | $31.89 | $31.65 | $31.72 | $30.45 | 68,604 |
2021-10-01 | $32.00 | $32.04 | $31.82 | $32.02 | $30.74 | 53,316 |
2021-09-30 | $32.19 | $32.24 | $32.04 | $32.04 | $30.76 | 16,508 |
2021-09-29 | $32.31 | $32.36 | $32.25 | $32.26 | $30.97 | 14,759 |
2021-09-28 | $32.28 | $32.28 | $32.09 | $32.15 | $30.86 | 32,540 |
2021-09-27 | $32.72 | $32.80 | $32.72 | $32.79 | $31.48 | 3,916 |
2021-09-24 | $32.66 | $32.72 | $32.66 | $32.72 | $31.41 | 4,450 |
2021-09-23 | $32.93 | $32.96 | $32.93 | $32.95 | $31.63 | 970 |
2021-09-22 | $32.60 | $32.72 | $32.60 | $32.64 | $31.33 | 16,671 |
2021-09-21 | $32.38 | $32.38 | $32.28 | $32.28 | $30.99 | 611 |
2021-09-20 | $31.84 | $31.95 | $31.72 | $31.87 | $30.59 | 137,320 |
2021-09-17 | $32.92 | $32.92 | $32.67 | $32.73 | $31.42 | 76,272 |
2021-09-16 | $33.10 | $33.12 | $32.99 | $33.08 | $31.75 | 125,666 |
2021-09-15 | $33.06 | $33.08 | $32.92 | $33.05 | $31.73 | 120,618 |
2021-09-14 | $33.19 | $33.20 | $33.12 | $33.12 | $31.79 | 3,125 |
2021-09-13 | $33.25 | $33.25 | $33.09 | $33.16 | $31.83 | 62,488 |
2021-09-10 | $33.04 | $33.04 | $33.02 | $33.02 | $31.70 | 963 |
2021-09-09 | $33.12 | $33.16 | $32.90 | $32.91 | $31.59 | 133,180 |
2021-09-08 | $33.15 | $33.19 | $33.00 | $33.03 | $31.71 | 209,067 |
2021-09-07 | $33.51 | $33.51 | $33.45 | $33.45 | $32.11 | 1,533 |
2021-09-03 | $33.22 | $33.34 | $33.13 | $33.30 | $31.97 | 5,602 |
2021-09-02 | $33.44 | $33.44 | $33.38 | $33.38 | $32.04 | 10,264 |
2021-09-01 | $33.39 | $33.42 | $33.37 | $33.37 | $32.03 | 48,680 |
2021-08-31 | $33.47 | $33.47 | $33.27 | $33.35 | $32.01 | 5,255 |
2021-08-30 | $33.48 | $33.56 | $33.48 | $33.54 | $32.20 | 889 |
2021-08-27 | $33.32 | $33.45 | $33.32 | $33.45 | $32.11 | 10,114 |
2021-08-26 | $33.35 | $33.35 | $33.23 | $33.25 | $31.92 | 12,909 |
2021-08-25 | $33.51 | $33.51 | $33.42 | $33.42 | $32.08 | 1,048 |
2021-08-24 | $33.59 | $33.59 | $33.54 | $33.54 | $32.20 | 9,592 |
2021-08-23 | $33.33 | $33.47 | $33.32 | $33.47 | $32.13 | 6,981 |
2021-08-20 | $33.26 | $33.34 | $33.25 | $33.33 | $31.99 | 18,540 |
2021-08-19 | $33.12 | $33.32 | $33.12 | $33.31 | $31.98 | 2,388 |
2021-08-18 | $33.57 | $33.71 | $33.55 | $33.55 | $32.21 | 1,817 |
2021-08-17 | $33.52 | $33.53 | $33.48 | $33.53 | $32.19 | 2,505 |
2021-08-16 | $33.59 | $33.66 | $33.46 | $33.64 | $32.29 | 106,461 |
2021-08-13 | $33.73 | $33.73 | $33.70 | $33.73 | $32.38 | 1,547 |
2021-08-12 | $33.60 | $33.68 | $33.60 | $33.67 | $32.32 | 93,119 |
2021-08-11 | $33.42 | $33.46 | $33.36 | $33.45 | $32.11 | 87,479 |
2021-08-10 | $33.34 | $33.38 | $33.34 | $33.37 | $32.03 | 5,089 |
2021-08-09 | $33.21 | $33.27 | $33.21 | $33.27 | $31.94 | 49,437 |
2021-08-06 | $33.30 | $33.30 | $33.25 | $33.27 | $31.94 | 41,923 |
2021-08-05 | $33.23 | $33.28 | $33.22 | $33.26 | $31.93 | 37,366 |
2021-08-04 | $33.03 | $33.13 | $33.03 | $33.08 | $31.75 | 4,935 |
2021-08-03 | $32.87 | $32.93 | $32.87 | $32.93 | $31.61 | 10,332 |
2021-08-02 | $32.88 | $32.94 | $32.80 | $32.80 | $31.49 | 87,345 |
2021-07-30 | $32.87 | $32.91 | $32.77 | $32.79 | $31.47 | 5,456 |
2021-07-29 | $33.03 | $33.03 | $32.98 | $32.98 | $31.66 | 2,950 |
2021-07-28 | $32.88 | $32.91 | $32.81 | $32.85 | $31.53 | 5,468 |
2021-07-27 | $32.86 | $32.86 | $32.77 | $32.86 | $31.54 | 1,417 |
2021-07-26 | $33.01 | $33.01 | $32.94 | $33.01 | $31.68 | 19,426 |
2021-07-23 | $33.09 | $33.09 | $33.09 | $33.09 | $31.77 | 437 |
2021-07-22 | $32.76 | $32.85 | $32.73 | $32.83 | $31.51 | 25,664 |
2021-07-21 | $32.58 | $32.67 | $32.56 | $32.67 | $31.36 | 3,701 |
2021-07-20 | $32.14 | $32.32 | $32.14 | $32.26 | $30.97 | 28,835 |
2021-07-19 | $32.02 | $32.05 | $31.92 | $32.04 | $30.75 | 12,565 |
2021-07-16 | $33.03 | $33.03 | $32.71 | $32.74 | $31.43 | 36,842 |
2021-07-15 | $33.00 | $33.02 | $32.92 | $33.01 | $31.69 | 43,207 |
2021-07-14 | $33.33 | $33.35 | $33.29 | $33.30 | $31.97 | 119,258 |
2021-07-13 | $33.38 | $33.38 | $33.33 | $33.34 | $32.00 | 730 |
2021-07-12 | $33.30 | $33.36 | $33.29 | $33.35 | $32.01 | 7,773 |
2021-07-09 | $32.91 | $33.12 | $32.87 | $33.09 | $31.76 | 4,067 |
2021-07-08 | $32.52 | $32.66 | $32.36 | $32.58 | $31.27 | 151,895 |
2021-07-07 | $33.09 | $33.17 | $33.09 | $33.17 | $31.84 | 88,059 |
2021-07-06 | $33.01 | $33.01 | $32.69 | $32.78 | $31.46 | 84,388 |
2021-07-02 | $33.01 | $33.05 | $32.95 | $33.04 | $31.72 | 27,824 |
2021-07-01 | $33.41 | $33.50 | $33.37 | $33.48 | $31.62 | 125,440 |
2021-06-30 | $33.40 | $33.40 | $33.25 | $33.38 | $31.53 | 34,537 |
2021-06-29 | $33.73 | $33.73 | $33.63 | $33.63 | $31.76 | 1,876 |
2021-06-28 | $33.58 | $33.58 | $33.43 | $33.44 | $31.58 | 5,479 |
2021-06-25 | $33.47 | $33.58 | $33.47 | $33.57 | $31.71 | 5,733 |
2021-06-24 | $33.46 | $33.51 | $33.46 | $33.49 | $31.63 | 5,281 |
2021-06-23 | $33.38 | $33.38 | $33.20 | $33.20 | $31.36 | 14,509 |
2021-06-22 | $33.40 | $33.50 | $33.38 | $33.48 | $31.62 | 8,735 |
2021-06-21 | $33.36 | $33.52 | $33.36 | $33.52 | $31.66 | 13,837 |
2021-06-18 | $33.22 | $33.22 | $33.10 | $33.16 | $31.32 | 50,214 |
2021-06-17 | $33.64 | $33.68 | $33.63 | $33.68 | $31.81 | 3,449 |
2021-06-16 | $33.66 | $33.68 | $33.58 | $33.62 | $31.75 | 25,636 |
2021-06-15 | $33.70 | $33.72 | $33.66 | $33.70 | $31.83 | 56,996 |
2021-06-14 | $33.65 | $33.68 | $33.59 | $33.66 | $31.79 | 171,334 |
2021-06-11 | $33.56 | $33.64 | $33.55 | $33.64 | $31.77 | 32,201 |
2021-06-10 | $33.35 | $33.42 | $33.30 | $33.36 | $31.51 | 23,712 |
2021-06-09 | $33.34 | $33.37 | $33.24 | $33.35 | $31.50 | 53,042 |
2021-06-08 | $33.64 | $33.64 | $33.48 | $33.53 | $31.67 | 61,555 |
2021-06-07 | $33.58 | $33.64 | $33.57 | $33.64 | $31.77 | 26,593 |
2021-06-04 | $33.36 | $33.51 | $33.36 | $33.49 | $31.63 | 52,853 |
2021-06-03 | $33.23 | $33.37 | $33.20 | $33.33 | $31.48 | 179,889 |
2021-06-02 | $33.23 | $33.27 | $33.21 | $33.25 | $31.40 | 33,509 |
2021-06-01 | $33.31 | $33.32 | $33.20 | $33.21 | $31.37 | 27,935 |
2021-05-28 | $33.04 | $33.11 | $33.02 | $33.03 | $31.20 | 42,959 |
2021-05-27 | $32.91 | $32.94 | $32.80 | $32.86 | $31.03 | 39,592 |
2021-05-26 | $32.90 | $32.94 | $32.90 | $32.92 | $31.09 | 7,005 |
2021-05-25 | $33.03 | $33.04 | $32.95 | $32.95 | $31.12 | 8,472 |
2021-05-24 | $32.92 | $33.10 | $32.92 | $33.10 | $31.26 | 1,662 |
2021-05-21 | $32.79 | $32.86 | $32.79 | $32.83 | $31.01 | 8,759 |
2021-05-20 | $32.52 | $32.74 | $32.50 | $32.69 | $30.88 | 35,334 |
2021-05-19 | $32.05 | $32.29 | $31.86 | $32.25 | $30.46 | 146,632 |
2021-05-18 | $32.65 | $32.69 | $32.56 | $32.56 | $30.75 | 21,896 |
2021-05-17 | $32.72 | $32.74 | $32.67 | $32.74 | $30.93 | 42,703 |
2021-05-14 | $32.57 | $32.78 | $32.56 | $32.78 | $30.96 | 134,375 |
2021-05-13 | $32.10 | $32.36 | $32.10 | $32.31 | $30.52 | 199,695 |
2021-05-12 | $32.22 | $32.25 | $31.99 | $31.99 | $30.22 | 22,538 |
2021-05-11 | $31.89 | $32.12 | $31.86 | $32.12 | $30.34 | 38,524 |
2021-05-10 | $32.70 | $32.70 | $32.48 | $32.48 | $30.68 | 8,488 |
2021-05-07 | $32.57 | $32.78 | $32.57 | $32.76 | $30.94 | 80,630 |
2021-05-06 | $32.25 | $32.46 | $32.15 | $32.45 | $30.65 | 167,813 |
2021-05-05 | $32.32 | $32.37 | $32.23 | $32.36 | $30.56 | 75,095 |
2021-05-04 | $32.02 | $32.11 | $31.69 | $31.85 | $30.08 | 49,315 |
2021-05-03 | $32.56 | $32.61 | $32.52 | $32.59 | $30.78 | 31,639 |
2021-04-30 | $32.48 | $32.57 | $32.24 | $32.33 | $30.54 | 108,147 |
2021-04-29 | $32.61 | $32.61 | $32.26 | $32.49 | $30.69 | 30,961 |
2021-04-28 | $32.72 | $32.80 | $32.67 | $32.72 | $30.90 | 35,339 |
2021-04-27 | $32.65 | $32.71 | $32.62 | $32.67 | $30.86 | 33,539 |
2021-04-26 | $32.69 | $32.73 | $32.69 | $32.73 | $30.91 | 12,029 |
2021-04-23 | $32.44 | $32.70 | $32.44 | $32.65 | $30.84 | 13,165 |
2021-04-22 | $32.67 | $32.77 | $32.53 | $32.58 | $30.77 | 27,860 |
2021-04-21 | $32.23 | $32.59 | $32.23 | $32.58 | $30.77 | 171,139 |
2021-04-20 | $32.62 | $32.62 | $32.34 | $32.46 | $30.66 | 83,406 |
2021-04-19 | $33.06 | $33.06 | $32.84 | $32.93 | $31.10 | 164,818 |
2021-04-16 | $33.01 | $33.19 | $32.99 | $33.18 | $31.34 | 13,530 |
2021-04-15 | $32.62 | $32.71 | $32.62 | $32.71 | $30.89 | 13,457 |
2021-04-14 | $32.56 | $32.60 | $32.42 | $32.45 | $30.65 | 25,089 |
2021-04-13 | $32.61 | $32.65 | $32.56 | $32.61 | $30.80 | 13,240 |
2021-04-12 | $32.57 | $32.60 | $32.52 | $32.58 | $30.77 | 37,675 |
2021-04-09 | $32.54 | $32.66 | $32.54 | $32.64 | $30.83 | 30,837 |
2021-04-08 | $32.50 | $32.58 | $32.43 | $32.53 | $30.72 | 18,820 |
2021-04-07 | $32.46 | $32.53 | $32.43 | $32.51 | $30.71 | 19,268 |
2021-04-06 | $32.54 | $32.55 | $32.42 | $32.44 | $30.64 | 101,882 |
2021-04-05 | $32.73 | $33.00 | $32.62 | $32.96 | $31.13 | 48,522 |
2021-04-01 | $32.18 | $32.43 | $32.18 | $32.37 | $30.57 | 32,128 |
2021-03-31 | $31.99 | $32.05 | $31.95 | $32.01 | $30.23 | 15,089 |
2021-03-30 | $31.80 | $32.01 | $31.80 | $31.94 | $30.17 | 20,061 |
2021-03-29 | $31.63 | $31.71 | $31.59 | $31.67 | $29.91 | 227,945 |
2021-03-26 | $31.50 | $31.64 | $31.46 | $31.61 | $29.86 | 61,793 |
2021-03-25 | $30.99 | $31.39 | $30.98 | $31.37 | $29.63 | 91,710 |
2021-03-24 | $31.34 | $31.34 | $31.16 | $31.17 | $29.44 | 26,333 |
2021-03-23 | $31.56 | $31.59 | $31.39 | $31.39 | $29.65 | 10,211 |
2021-03-22 | $31.47 | $31.57 | $31.47 | $31.51 | $29.76 | 14,862 |
2021-03-19 | $31.36 | $31.45 | $31.28 | $31.37 | $29.63 | 7,163 |
2021-03-18 | $31.68 | $31.79 | $31.52 | $31.52 | $29.77 | 21,858 |
2021-03-17 | $31.27 | $31.56 | $31.23 | $31.50 | $29.75 | 112,297 |
2021-03-16 | $31.33 | $31.34 | $31.19 | $31.23 | $29.50 | 33,152 |
2021-03-15 | $31.13 | $31.15 | $30.92 | $31.12 | $29.39 | 80,791 |
2021-03-12 | $31.07 | $31.20 | $31.07 | $31.17 | $29.44 | 7,901 |
2021-03-11 | $31.24 | $31.25 | $31.19 | $31.19 | $29.46 | 53,951 |
2021-03-10 | $31.14 | $31.16 | $31.08 | $31.16 | $29.43 | 22,977 |
2021-03-09 | $30.97 | $31.02 | $30.93 | $30.95 | $29.23 | 69,433 |
2021-03-08 | $30.44 | $30.87 | $30.43 | $30.72 | $29.01 | 185,871 |
2021-03-05 | $30.27 | $30.29 | $30.05 | $30.28 | $28.60 | 626,475 |
2021-03-04 | $30.35 | $30.40 | $30.12 | $30.19 | $28.51 | 10,645 |
2021-03-03 | $30.39 | $30.39 | $30.20 | $30.25 | $28.57 | 182,430 |
2021-03-02 | $30.39 | $30.44 | $30.30 | $30.31 | $28.62 | 43,705 |
2021-03-01 | $30.18 | $30.33 | $30.18 | $30.32 | $28.64 | 19,755 |
2021-02-26 | $29.99 | $29.99 | $29.73 | $29.75 | $28.10 | 102,723 |
2021-02-25 | $30.20 | $30.25 | $29.76 | $29.79 | $28.14 | 208,330 |
2021-02-24 | $29.98 | $30.25 | $29.96 | $30.25 | $28.57 | 14,317 |
2021-02-23 | $29.88 | $30.01 | $29.65 | $29.96 | $28.30 | 78,035 |
2021-02-22 | $30.20 | $30.33 | $30.20 | $30.20 | $28.52 | 85,501 |
2021-02-19 | $30.45 | $30.46 | $30.32 | $30.34 | $28.66 | 22,741 |
2021-02-18 | $30.30 | $30.31 | $30.16 | $30.30 | $28.62 | 32,489 |
2021-02-17 | $30.32 | $30.43 | $30.21 | $30.34 | $28.66 | 65,158 |
2021-02-16 | $30.65 | $30.68 | $30.57 | $30.59 | $28.89 | 20,591 |
2021-02-12 | $30.45 | $30.57 | $30.45 | $30.55 | $28.85 | 49,409 |
2021-02-11 | $30.44 | $30.50 | $30.41 | $30.49 | $28.80 | 25,256 |
2021-02-10 | $30.41 | $30.42 | $30.01 | $30.19 | $28.51 | 144,820 |
2021-02-09 | $30.30 | $30.41 | $30.30 | $30.37 | $28.68 | 23,436 |
2021-02-08 | $30.53 | $30.57 | $30.40 | $30.48 | $28.79 | 172,681 |
2021-02-05 | $30.46 | $30.48 | $30.38 | $30.43 | $28.74 | 8,892 |
2021-02-04 | $30.32 | $30.49 | $30.32 | $30.47 | $28.78 | 125,342 |
2021-02-03 | $30.16 | $30.32 | $30.15 | $30.31 | $28.63 | 135,772 |
2021-02-02 | $29.98 | $30.10 | $29.94 | $30.07 | $28.40 | 237,688 |
2021-02-01 | $29.56 | $29.65 | $29.48 | $29.62 | $27.98 | 92,461 |
2021-01-29 | $29.34 | $29.44 | $29.07 | $29.14 | $27.52 | 101,045 |
2021-01-28 | $29.52 | $29.70 | $29.49 | $29.55 | $27.91 | 79,834 |
2021-01-27 | $29.42 | $29.66 | $29.22 | $29.37 | $27.74 | 195,334 |
2021-01-26 | $30.10 | $30.10 | $29.96 | $30.01 | $28.34 | 52,665 |
2021-01-25 | $29.72 | $29.83 | $29.54 | $29.74 | $28.09 | 39,171 |
2021-01-22 | $30.03 | $30.10 | $29.99 | $30.05 | $28.38 | 19,034 |
2021-01-21 | $30.09 | $30.19 | $30.02 | $30.17 | $28.50 | 22,963 |
2021-01-20 | $30.06 | $30.13 | $29.98 | $30.10 | $28.43 | 48,922 |
2021-01-19 | $29.86 | $29.86 | $29.75 | $29.82 | $28.16 | 14,297 |
2021-01-15 | $29.71 | $29.73 | $29.45 | $29.61 | $27.97 | 113,652 |
2021-01-14 | $30.03 | $30.12 | $30.03 | $30.05 | $28.38 | 115,378 |
2021-01-13 | $29.96 | $30.04 | $29.93 | $29.94 | $28.28 | 51,395 |
2021-01-12 | $29.90 | $29.96 | $29.74 | $29.87 | $28.21 | 106,677 |
2021-01-11 | $29.71 | $29.94 | $29.71 | $29.90 | $28.24 | 141,400 |
2021-01-08 | $30.16 | $30.27 | $30.08 | $30.24 | $28.56 | 95,265 |
2021-01-07 | $29.97 | $30.05 | $29.91 | $30.02 | $28.35 | 95,645 |
2021-01-06 | $29.61 | $29.87 | $29.59 | $29.70 | $28.05 | 454,859 |
2021-01-05 | $29.42 | $29.57 | $29.35 | $29.53 | $27.89 | 71,924 |
2021-01-04 | $29.82 | $29.82 | $29.29 | $29.47 | $27.83 | 46,514 |
2020-12-31 | $29.40 | $29.40 | $29.13 | $29.23 | $27.61 | 21,866 |
2020-12-30 | $29.51 | $29.56 | $29.38 | $29.38 | $27.75 | 20,279 |
2020-12-29 | $29.67 | $29.67 | $29.46 | $29.50 | $27.86 | 105,579 |
2020-12-28 | $29.57 | $29.64 | $29.57 | $29.60 | $27.96 | 27,454 |
2020-12-24 | $29.25 | $29.33 | $29.21 | $29.32 | $27.69 | 17,805 |
2020-12-23 | $29.56 | $29.66 | $29.51 | $29.63 | $27.63 | 226,586 |
2020-12-22 | $29.18 | $29.29 | $29.14 | $29.24 | $27.27 | 74,129 |
2020-12-21 | $28.84 | $29.20 | $28.73 | $29.14 | $27.17 | 106,914 |
2020-12-18 | $29.84 | $29.84 | $29.64 | $29.72 | $27.72 | 186,287 |
2020-12-17 | $29.75 | $29.81 | $29.73 | $29.77 | $27.76 | 461,330 |
2020-12-16 | $29.43 | $29.60 | $29.39 | $29.57 | $27.57 | 280,432 |
2020-12-15 | $29.05 | $29.20 | $29.01 | $29.20 | $27.23 | 12,394 |
2020-12-14 | $28.83 | $28.90 | $28.72 | $28.74 | $26.80 | 253,747 |
2020-12-11 | $28.59 | $28.63 | $28.46 | $28.58 | $26.65 | 18,288 |
2020-12-10 | $28.74 | $28.94 | $28.72 | $28.86 | $26.91 | 197,649 |
2020-12-09 | $29.07 | $29.09 | $28.85 | $28.93 | $26.98 | 100,927 |
2020-12-08 | $28.77 | $28.93 | $28.77 | $28.91 | $26.96 | 29,560 |
2020-12-07 | $28.75 | $28.82 | $28.68 | $28.79 | $26.85 | 85,307 |
2020-12-04 | $28.85 | $28.89 | $28.78 | $28.81 | $26.86 | 68,566 |
2020-12-03 | $28.70 | $28.75 | $28.61 | $28.62 | $26.69 | 190,954 |
2020-12-02 | $28.76 | $28.86 | $28.75 | $28.80 | $26.86 | 209,564 |
2020-12-01 | $28.98 | $29.00 | $28.91 | $28.97 | $27.01 | 187,023 |
2020-11-30 | $29.03 | $29.10 | $28.74 | $28.77 | $26.83 | 300,193 |
2020-11-27 | $28.80 | $28.89 | $28.80 | $28.84 | $26.89 | 68,941 |
2020-11-25 | $28.66 | $28.79 | $28.63 | $28.75 | $26.81 | 73,121 |
2020-11-24 | $28.66 | $28.76 | $28.64 | $28.75 | $26.81 | 301,077 |
2020-11-23 | $28.52 | $28.60 | $28.39 | $28.49 | $26.57 | 325,241 |
2020-11-20 | $28.40 | $28.47 | $28.36 | $28.40 | $26.48 | 152,284 |
2020-11-19 | $28.37 | $28.44 | $28.28 | $28.42 | $26.50 | 38,034 |
2020-11-18 | $28.41 | $28.55 | $28.34 | $28.36 | $26.44 | 39,585 |
2020-11-17 | $28.28 | $28.40 | $28.24 | $28.40 | $26.48 | 70,264 |
2020-11-16 | $28.52 | $28.52 | $28.24 | $28.41 | $26.49 | 350,021 |
2020-11-13 | $28.24 | $28.35 | $28.21 | $28.32 | $26.41 | 79,368 |
2020-11-12 | $28.13 | $28.16 | $27.86 | $27.92 | $26.03 | 56,243 |
2020-11-11 | $28.33 | $28.44 | $28.30 | $28.43 | $26.51 | 197,859 |
2020-11-10 | $28.22 | $28.31 | $28.11 | $28.18 | $26.28 | 138,634 |
2020-11-09 | $28.38 | $28.39 | $27.86 | $27.90 | $26.02 | 550,656 |
2020-11-06 | $27.04 | $27.11 | $26.94 | $27.01 | $25.19 | 154,956 |
2020-11-05 | $27.05 | $27.18 | $26.98 | $27.04 | $25.21 | 298,624 |
2020-11-04 | $26.46 | $26.82 | $26.35 | $26.59 | $24.79 | 331,587 |
2020-11-03 | $25.97 | $26.42 | $25.96 | $26.28 | $24.51 | 178,929 |
2020-11-02 | $25.61 | $25.68 | $25.38 | $25.54 | $23.82 | 289,392 |
2020-10-30 | $25.24 | $25.26 | $24.97 | $25.22 | $23.52 | 457,760 |
2020-10-29 | $25.17 | $25.52 | $25.04 | $25.38 | $23.66 | 487,274 |
2020-10-28 | $25.29 | $25.39 | $25.02 | $25.08 | $23.39 | 514,741 |
2020-10-27 | $26.43 | $26.46 | $26.12 | $26.16 | $24.39 | 226,602 |
2020-10-26 | $26.78 | $26.80 | $26.29 | $26.55 | $24.76 | 125,038 |
2020-10-23 | $27.68 | $27.68 | $27.50 | $27.66 | $25.79 | 138,466 |
2020-10-22 | $27.40 | $27.57 | $27.29 | $27.52 | $25.66 | 105,626 |
2020-10-21 | $27.61 | $27.70 | $27.41 | $27.43 | $25.58 | 86,244 |
2020-10-20 | $27.98 | $28.07 | $27.82 | $27.87 | $25.99 | 101,791 |
2020-10-19 | $28.19 | $28.24 | $27.86 | $27.89 | $26.01 | 183,273 |
2020-10-16 | $28.18 | $28.37 | $28.14 | $28.23 | $26.32 | 174,033 |
2020-10-15 | $27.73 | $27.96 | $27.73 | $27.92 | $26.03 | 114,910 |
2020-10-14 | $28.52 | $28.56 | $28.37 | $28.39 | $26.47 | 89,320 |
2020-10-13 | $28.40 | $28.49 | $28.34 | $28.40 | $26.48 | 39,081 |
2020-10-12 | $28.62 | $28.79 | $28.60 | $28.76 | $26.82 | 62,027 |
2020-10-09 | $28.52 | $28.55 | $28.42 | $28.52 | $26.59 | 286,007 |
2020-10-08 | $28.47 | $28.58 | $28.43 | $28.52 | $26.59 | 60,652 |
2020-10-07 | $28.10 | $28.26 | $28.06 | $28.22 | $26.31 | 20,906 |
2020-10-06 | $28.26 | $28.30 | $27.94 | $27.99 | $26.10 | 197,027 |
2020-10-05 | $28.00 | $28.22 | $27.98 | $28.22 | $26.31 | 62,497 |
2020-10-02 | $27.49 | $27.84 | $27.49 | $27.81 | $25.93 | 533,566 |
2020-10-01 | $27.88 | $27.88 | $27.69 | $27.86 | $25.98 | 283,641 |
2020-09-30 | $27.90 | $28.03 | $27.68 | $27.80 | $25.92 | 381,751 |
2020-09-29 | $27.96 | $27.99 | $27.84 | $27.93 | $26.04 | 69,996 |
2020-09-28 | $27.93 | $28.03 | $27.88 | $27.98 | $26.09 | 75,385 |
2020-09-25 | $27.03 | $27.44 | $26.99 | $27.42 | $25.57 | 669,480 |
2020-09-24 | $27.42 | $27.64 | $27.33 | $27.50 | $25.64 | 641,669 |
2020-09-23 | $27.76 | $27.76 | $27.31 | $27.32 | $25.48 | 204,629 |
2020-09-22 | $27.59 | $27.64 | $27.38 | $27.61 | $25.75 | 183,681 |
2020-09-21 | $27.61 | $27.61 | $27.25 | $27.52 | $25.66 | 162,375 |
2020-09-18 | $28.63 | $28.64 | $28.37 | $28.49 | $26.57 | 181,015 |
2020-09-17 | $28.48 | $28.71 | $28.48 | $28.67 | $26.73 | 167,985 |
2020-09-16 | $28.64 | $28.77 | $28.59 | $28.61 | $26.68 | 206,704 |
2020-09-15 | $28.67 | $28.69 | $28.55 | $28.63 | $26.70 | 58,504 |
2020-09-14 | $28.59 | $28.63 | $28.48 | $28.54 | $26.61 | 90,564 |
2020-09-11 | $28.49 | $28.68 | $28.41 | $28.55 | $26.62 | 66,985 |
2020-09-10 | $28.73 | $28.81 | $28.40 | $28.42 | $26.50 | 133,261 |
2020-09-09 | $28.57 | $28.84 | $28.53 | $28.73 | $26.79 | 140,735 |
2020-09-08 | $27.91 | $28.24 | $27.90 | $28.03 | $26.14 | 425,051 |
2020-09-04 | $28.29 | $28.35 | $27.63 | $28.14 | $26.24 | 414,518 |
2020-09-03 | $28.85 | $28.85 | $28.04 | $28.12 | $26.22 | 392,922 |
2020-09-02 | $28.63 | $28.92 | $28.56 | $28.91 | $26.96 | 311,311 |
2020-09-01 | $28.05 | $28.25 | $27.96 | $28.19 | $26.29 | 206,270 |
2020-08-31 | $28.26 | $28.36 | $28.09 | $28.14 | $26.24 | 171,559 |
2020-08-28 | $28.35 | $28.38 | $28.24 | $28.38 | $26.46 | 87,918 |
2020-08-27 | $28.61 | $28.63 | $28.28 | $28.38 | $26.46 | 215,549 |
2020-08-26 | $28.53 | $28.78 | $28.48 | $28.77 | $26.83 | 106,126 |
2020-08-25 | $28.55 | $28.57 | $28.26 | $28.44 | $26.52 | 166,462 |
2020-08-24 | $28.32 | $28.43 | $28.27 | $28.43 | $26.51 | 41,247 |
2020-08-21 | $27.63 | $27.86 | $27.62 | $27.85 | $25.97 | 174,838 |
2020-08-20 | $27.81 | $28.03 | $27.80 | $27.97 | $26.08 | 391,397 |
2020-08-19 | $28.18 | $28.24 | $28.09 | $28.11 | $26.21 | 106,437 |
2020-08-18 | $28.18 | $28.18 | $27.94 | $28.01 | $26.12 | 157,469 |
2020-08-17 | $28.11 | $28.13 | $28.06 | $28.10 | $26.20 | 65,581 |
2020-08-14 | $28.00 | $28.02 | $27.85 | $27.91 | $26.03 | 19,887 |
2020-08-13 | $28.20 | $28.26 | $28.09 | $28.15 | $26.25 | 30,144 |
2020-08-12 | $28.20 | $28.41 | $28.17 | $28.37 | $26.46 | 113,303 |
2020-08-11 | $28.17 | $28.21 | $27.79 | $27.83 | $25.95 | 394,319 |
2020-08-10 | $27.66 | $27.72 | $27.50 | $27.72 | $25.85 | 159,014 |
2020-08-07 | $27.49 | $27.61 | $27.47 | $27.60 | $25.74 | 12,791 |
2020-08-06 | $27.33 | $27.53 | $27.30 | $27.49 | $25.63 | 248,170 |
2020-08-05 | $27.39 | $27.50 | $27.31 | $27.35 | $25.51 | 92,430 |
2020-08-04 | $27.27 | $27.38 | $27.21 | $27.37 | $25.52 | 82,091 |
2020-08-03 | $27.35 | $27.52 | $27.28 | $27.48 | $25.62 | 223,743 |
2020-07-31 | $27.19 | $27.19 | $26.49 | $26.74 | $24.93 | 420,700 |
2020-07-30 | $26.93 | $27.17 | $26.67 | $27.13 | $25.30 | 401,164 |
2020-07-29 | $27.88 | $28.07 | $27.88 | $28.06 | $26.17 | 121,849 |
2020-07-28 | $27.82 | $27.94 | $27.75 | $27.80 | $25.92 | 92,275 |
2020-07-27 | $27.90 | $28.06 | $27.88 | $28.02 | $26.13 | 51,695 |
2020-07-24 | $27.87 | $27.96 | $27.75 | $27.84 | $25.96 | 134,953 |
2020-07-23 | $28.53 | $28.57 | $28.16 | $28.24 | $26.33 | 334,570 |
2020-07-22 | $28.55 | $28.63 | $28.47 | $28.58 | $26.65 | 66,190 |
2020-07-21 | $28.71 | $28.76 | $28.39 | $28.47 | $26.55 | 212,386 |
2020-07-20 | $28.17 | $28.46 | $28.05 | $28.43 | $26.51 | 166,633 |
2020-07-17 | $28.01 | $28.13 | $27.93 | $28.11 | $26.21 | 175,262 |
2020-07-16 | $27.92 | $28.04 | $27.88 | $28.00 | $26.11 | 92,268 |
2020-07-15 | $28.01 | $28.16 | $27.89 | $28.03 | $26.14 | 275,339 |
2020-07-14 | $27.38 | $27.80 | $27.38 | $27.76 | $25.89 | 183,638 |
2020-07-13 | $27.80 | $27.88 | $27.27 | $27.31 | $25.47 | 248,694 |
2020-07-10 | $27.41 | $27.67 | $27.32 | $27.67 | $25.80 | 220,362 |
2020-07-09 | $27.68 | $27.68 | $27.20 | $27.43 | $25.58 | 86,384 |
2020-07-08 | $27.28 | $27.50 | $27.17 | $27.48 | $25.62 | 147,246 |
2020-07-07 | $27.37 | $27.51 | $27.23 | $27.24 | $25.40 | 70,468 |
2020-07-06 | $27.72 | $27.76 | $27.57 | $27.75 | $25.88 | 59,606 |
2020-07-02 | $27.35 | $27.52 | $27.28 | $27.31 | $25.47 | 317,570 |
2020-07-01 | $27.07 | $27.25 | $27.02 | $27.18 | $25.02 | 321,138 |
2020-06-30 | $26.98 | $27.34 | $26.98 | $27.28 | $25.11 | 427,878 |
2020-06-29 | $26.80 | $27.10 | $26.67 | $27.07 | $24.92 | 481,013 |
2020-06-26 | $27.06 | $27.10 | $26.62 | $26.67 | $24.55 | 467,015 |
2020-06-25 | $26.84 | $27.27 | $26.72 | $27.24 | $25.08 | 619,386 |
2020-06-24 | $27.13 | $27.22 | $26.57 | $26.80 | $24.67 | 1,071,623 |
2020-06-23 | $27.72 | $27.73 | $27.43 | $27.45 | $25.27 | 792,775 |
2020-06-22 | $27.06 | $27.27 | $26.98 | $27.27 | $25.10 | 963,547 |
2020-06-19 | $27.40 | $27.41 | $26.96 | $26.97 | $24.83 | 174,908 |
2020-06-18 | $27.08 | $27.22 | $27.00 | $27.15 | $24.99 | 123,827 |
2020-06-17 | $27.39 | $27.42 | $27.20 | $27.24 | $25.08 | 235,935 |
2020-06-16 | $27.26 | $27.44 | $26.86 | $27.14 | $24.99 | 185,934 |
2020-06-15 | $26.07 | $26.76 | $26.07 | $26.72 | $24.60 | 101,894 |
2020-06-12 | $26.73 | $26.82 | $26.22 | $26.55 | $24.44 | 152,793 |
2020-06-11 | $26.86 | $26.92 | $26.01 | $26.12 | $24.05 | 102,941 |
2020-06-10 | $27.84 | $27.84 | $27.51 | $27.55 | $25.36 | 78,405 |
2020-06-09 | $27.79 | $27.96 | $27.71 | $27.82 | $25.61 | 173,701 |
2020-06-08 | $28.24 | $28.49 | $28.06 | $28.48 | $26.22 | 228,377 |
2020-06-05 | $28.13 | $28.31 | $28.05 | $28.13 | $25.90 | 136,060 |
2020-06-04 | $27.45 | $27.64 | $27.40 | $27.50 | $25.32 | 146,682 |
2020-06-03 | $27.31 | $27.79 | $27.31 | $27.68 | $25.48 | 197,060 |
2020-06-02 | $26.63 | $26.80 | $26.55 | $26.80 | $24.67 | 892,602 |
2020-06-01 | $26.08 | $26.56 | $26.08 | $26.54 | $24.43 | 36,443 |
2020-05-29 | $25.94 | $25.98 | $25.62 | $25.93 | $23.87 | 1,288,131 |
2020-05-28 | $26.11 | $26.25 | $25.92 | $25.96 | $23.90 | 184,290 |
2020-05-27 | $25.95 | $26.09 | $25.73 | $26.08 | $24.01 | 348,486 |
2020-05-26 | $25.59 | $25.67 | $25.48 | $25.49 | $23.47 | 260,944 |
2020-05-22 | $24.58 | $24.75 | $24.55 | $24.73 | $22.77 | 376,247 |
2020-05-21 | $24.70 | $24.82 | $24.50 | $24.57 | $22.62 | 313,565 |
2020-05-20 | $24.68 | $24.89 | $24.64 | $24.84 | $22.87 | 231,532 |
2020-05-19 | $24.40 | $24.57 | $24.25 | $24.25 | $22.32 | 250,705 |
2020-05-18 | $24.12 | $24.63 | $24.11 | $24.53 | $22.58 | 332,464 |
2020-05-15 | $23.21 | $23.38 | $23.17 | $23.37 | $21.51 | 120,854 |
2020-05-14 | $22.86 | $23.25 | $22.65 | $23.25 | $21.40 | 103,898 |
2020-05-13 | $23.55 | $23.65 | $23.23 | $23.39 | $21.53 | 122,750 |
2020-05-12 | $24.08 | $24.08 | $23.68 | $23.68 | $21.80 | 123,237 |
2020-05-11 | $23.96 | $24.16 | $23.92 | $24.10 | $22.19 | 10,609 |
2020-05-08 | $24.19 | $24.22 | $24.12 | $24.21 | $22.29 | 112,120 |
2020-05-07 | $23.84 | $23.97 | $23.75 | $23.78 | $21.89 | 379,991 |
2020-05-06 | $23.74 | $23.74 | $23.38 | $23.39 | $21.53 | 26,649 |
2020-05-05 | $23.59 | $23.76 | $23.55 | $23.56 | $21.69 | 58,539 |
2020-05-04 | $23.17 | $23.43 | $23.08 | $23.40 | $21.54 | 236,938 |
2020-05-01 | $23.51 | $23.62 | $23.25 | $23.40 | $21.54 | 222,915 |
2020-04-30 | $24.14 | $24.16 | $23.79 | $23.95 | $22.05 | 106,021 |
2020-04-29 | $24.21 | $24.59 | $24.19 | $24.51 | $22.56 | 170,801 |
2020-04-28 | $24.00 | $24.00 | $23.63 | $23.63 | $21.75 | 175,170 |
2020-04-27 | $23.30 | $23.65 | $23.30 | $23.59 | $21.72 | 65,658 |
2020-04-24 | $23.07 | $23.17 | $22.88 | $23.17 | $21.33 | 148,313 |
2020-04-23 | $23.14 | $23.39 | $22.89 | $22.95 | $21.13 | 237,507 |
2020-04-22 | $22.94 | $23.11 | $22.87 | $23.07 | $21.24 | 167,125 |
2020-04-21 | $22.84 | $22.98 | $22.62 | $22.74 | $20.93 | 101,294 |
2020-04-20 | $23.18 | $23.52 | $23.18 | $23.22 | $21.38 | 54,570 |
2020-04-17 | $23.43 | $23.61 | $23.22 | $23.58 | $21.71 | 206,106 |
2020-04-16 | $22.91 | $22.91 | $22.50 | $22.70 | $20.90 | 224,012 |
2020-04-15 | $22.79 | $22.82 | $22.48 | $22.48 | $20.70 | 58,123 |
2020-04-14 | $23.54 | $23.81 | $23.52 | $23.59 | $21.72 | 110,724 |
2020-04-13 | $23.26 | $23.37 | $22.97 | $23.12 | $21.28 | 26,385 |
2020-04-09 | $23.10 | $23.53 | $23.10 | $23.42 | $21.56 | 64,365 |
2020-04-08 | $22.73 | $22.84 | $22.51 | $22.78 | $20.97 | 59,838 |
2020-04-07 | $23.05 | $23.09 | $22.43 | $22.44 | $20.66 | 117,354 |
2020-04-06 | $22.03 | $22.59 | $22.02 | $22.53 | $20.74 | 44,922 |
2020-04-03 | $21.17 | $21.22 | $20.91 | $21.08 | $19.41 | 164,674 |
2020-04-02 | $20.88 | $21.29 | $20.87 | $21.25 | $19.56 | 15,669 |
2020-04-01 | $20.99 | $21.16 | $20.62 | $20.68 | $19.04 | 30,210 |
2020-03-31 | $21.68 | $21.81 | $21.37 | $21.62 | $19.90 | 140,762 |
2020-03-30 | $21.15 | $21.63 | $21.13 | $21.60 | $19.89 | 49,299 |
2020-03-27 | $21.23 | $21.40 | $21.02 | $21.02 | $19.35 | 56,031 |
2020-03-26 | $21.52 | $22.10 | $21.47 | $22.09 | $20.34 | 74,376 |
2020-03-25 | $21.23 | $22.00 | $21.03 | $21.61 | $19.89 | 133,741 |
2020-03-24 | $20.77 | $21.48 | $20.69 | $21.37 | $19.67 | 75,910 |
2020-03-23 | $19.41 | $19.80 | $19.22 | $19.51 | $17.96 | 300,319 |
2020-03-20 | $19.80 | $20.05 | $19.26 | $19.27 | $17.74 | 52,685 |
2020-03-19 | $18.37 | $19.47 | $18.29 | $19.14 | $17.62 | 149,730 |
2020-03-18 | $18.43 | $18.87 | $18.01 | $18.45 | $16.99 | 350,605 |
2020-03-17 | $19.01 | $19.64 | $18.73 | $19.64 | $18.08 | 68,464 |
2020-03-16 | $18.33 | $19.56 | $18.16 | $18.36 | $16.90 | 62,266 |
2020-03-13 | $21.41 | $21.41 | $20.00 | $21.18 | $19.50 | 68,588 |
2020-03-12 | $20.97 | $20.98 | $20.01 | $20.01 | $18.42 | 25,031 |
2020-03-11 | $23.29 | $23.35 | $22.50 | $22.73 | $20.93 | 147,025 |
2020-03-10 | $23.95 | $24.10 | $23.12 | $24.05 | $22.14 | 122,662 |
2020-03-09 | $23.35 | $23.87 | $22.86 | $22.92 | $21.10 | 31,751 |
2020-03-06 | $25.31 | $25.61 | $25.25 | $25.51 | $23.48 | 237,172 |
2020-03-05 | $26.18 | $26.44 | $25.94 | $26.01 | $23.94 | 187,715 |
2020-03-04 | $26.82 | $27.09 | $26.60 | $27.09 | $24.94 | 205,119 |
2020-03-03 | $26.84 | $27.09 | $25.97 | $26.16 | $24.08 | 327,172 |
2020-03-02 | $26.30 | $26.60 | $25.89 | $26.56 | $24.45 | 248,678 |
2020-02-28 | $26.06 | $26.55 | $25.95 | $26.33 | $24.24 | 1,666,114 |
2020-02-27 | $27.16 | $27.53 | $26.75 | $26.75 | $24.63 | 91,303 |
2020-02-26 | $28.07 | $28.19 | $27.70 | $27.72 | $25.52 | 64,659 |
2020-02-25 | $28.56 | $28.56 | $27.84 | $27.84 | $25.63 | 68,691 |
2020-02-24 | $28.57 | $28.73 | $28.51 | $28.54 | $26.27 | 13,813 |
2020-02-21 | $30.02 | $30.02 | $29.74 | $29.77 | $27.41 | 40,092 |
2020-02-20 | $30.19 | $30.26 | $30.02 | $30.16 | $27.77 | 30,968 |
2020-02-19 | $30.18 | $30.26 | $30.18 | $30.23 | $27.83 | 75,220 |
2020-02-18 | $30.02 | $30.07 | $29.97 | $30.03 | $27.65 | 64,190 |
2020-02-14 | $30.18 | $30.18 | $30.10 | $30.17 | $27.77 | 56,330 |
2020-02-13 | $30.01 | $30.16 | $30.01 | $30.12 | $27.73 | 43,321 |
2020-02-12 | $30.21 | $30.29 | $30.19 | $30.28 | $27.88 | 10,942 |
2020-02-11 | $29.92 | $30.00 | $29.91 | $29.96 | $27.58 | 22,967 |
2020-02-10 | $29.57 | $29.72 | $29.57 | $29.72 | $27.36 | 16,592 |
2020-02-07 | $29.66 | $29.70 | $29.60 | $29.60 | $27.25 | 13,158 |
2020-02-06 | $29.82 | $29.84 | $29.80 | $29.83 | $27.46 | 6,861 |
2020-02-05 | $29.66 | $29.71 | $29.56 | $29.68 | $27.32 | 34,316 |
2020-02-04 | $29.18 | $29.25 | $29.18 | $29.23 | $26.91 | 10,959 |
2020-02-03 | $28.66 | $28.83 | $28.65 | $28.67 | $26.39 | 22,077 |
2020-01-31 | $28.87 | $28.87 | $28.44 | $28.52 | $26.26 | 37,817 |
2020-01-30 | $29.10 | $29.17 | $28.95 | $29.17 | $26.86 | 18,201 |
2020-01-29 | $29.43 | $29.44 | $29.31 | $29.32 | $26.99 | 20,820 |
2020-01-28 | $29.23 | $29.36 | $29.20 | $29.35 | $27.02 | 11,728 |
2020-01-27 | $29.10 | $29.22 | $29.10 | $29.10 | $26.79 | 23,514 |
2020-01-24 | $29.92 | $29.94 | $29.72 | $29.77 | $27.41 | 32,417 |
2020-01-23 | $29.60 | $29.69 | $29.50 | $29.68 | $27.32 | 16,183 |
2020-01-22 | $29.85 | $29.86 | $29.69 | $29.71 | $27.35 | 24,692 |
2020-01-21 | $29.80 | $29.88 | $29.79 | $29.79 | $27.42 | 10,900 |
2020-01-17 | $29.76 | $29.79 | $29.73 | $29.78 | $27.42 | 10,449 |
2020-01-16 | $29.52 | $29.64 | $29.50 | $29.63 | $27.28 | 83,195 |
2020-01-15 | $29.48 | $29.56 | $29.48 | $29.50 | $27.16 | 80,302 |
2020-01-14 | $29.58 | $29.68 | $29.57 | $29.64 | $27.29 | 29,663 |
2020-01-13 | $29.55 | $29.63 | $29.51 | $29.60 | $27.25 | 65,502 |
2020-01-10 | $29.74 | $29.77 | $29.58 | $29.58 | $27.23 | 41,125 |
2020-01-09 | $29.66 | $29.75 | $29.66 | $29.70 | $27.34 | 29,800 |
2020-01-08 | $29.28 | $29.52 | $29.28 | $29.45 | $27.11 | 29,368 |
2020-01-07 | $29.11 | $29.16 | $29.06 | $29.08 | $26.77 | 18,222 |
2020-01-06 | $28.79 | $29.02 | $28.79 | $29.02 | $26.72 | 8,943 |
2020-01-03 | $29.10 | $29.18 | $29.06 | $29.07 | $26.76 | 23,197 |
2020-01-02 | $29.40 | $29.59 | $29.40 | $29.59 | $27.24 | 53,434 |
2019-12-31 | $28.76 | $28.99 | $28.76 | $28.99 | $26.69 | 12,397 |
2019-12-30 | $29.15 | $29.15 | $28.82 | $28.84 | $26.55 | 8,784 |
2019-12-27 | $29.29 | $29.30 | $29.22 | $29.25 | $26.93 | 3,780 |
2019-12-26 | $29.26 | $29.29 | $29.25 | $29.28 | $26.96 | 2,306 |
2019-12-24 | $29.24 | $29.26 | $29.19 | $29.21 | $26.89 | 5,227 |
2019-12-23 | $29.23 | $29.27 | $29.23 | $29.26 | $26.94 | 52,683 |
2019-12-20 | $29.23 | $29.29 | $29.23 | $29.25 | $26.93 | 39,737 |
2019-12-19 | $28.99 | $29.09 | $28.97 | $29.09 | $26.78 | 13,371 |
2019-12-18 | $29.18 | $29.19 | $29.08 | $29.08 | $26.77 | 50,736 |
2019-12-17 | $29.28 | $29.29 | $29.22 | $29.23 | $26.91 | 29,002 |
2019-12-16 | $29.44 | $29.52 | $29.44 | $29.47 | $27.13 | 27,474 |
2019-12-13 | $29.20 | $29.38 | $29.17 | $29.25 | $26.93 | 56,402 |
2019-12-12 | $28.82 | $29.16 | $28.82 | $29.12 | $26.81 | 83,287 |
2019-12-11 | $28.78 | $28.90 | $28.78 | $28.86 | $26.57 | 49,061 |
2019-12-10 | $28.61 | $28.74 | $28.53 | $28.71 | $26.43 | 33,127 |
2019-12-09 | $28.84 | $28.89 | $28.71 | $28.71 | $26.43 | 65,090 |
2019-12-06 | $28.89 | $28.94 | $28.87 | $28.92 | $26.62 | 90,368 |
2019-12-05 | $28.84 | $28.84 | $28.68 | $28.74 | $26.46 | 43,244 |
2019-12-04 | $28.77 | $28.92 | $28.77 | $28.91 | $26.61 | 25,130 |
2019-12-03 | $28.48 | $28.69 | $28.42 | $28.69 | $26.41 | 53,266 |
2019-12-02 | $28.78 | $28.82 | $28.46 | $28.54 | $26.27 | 159,327 |
2019-11-29 | $29.11 | $29.11 | $29.00 | $29.00 | $26.70 | 3,429 |
2019-11-27 | $29.13 | $29.18 | $29.13 | $29.17 | $26.85 | 14,785 |
2019-11-26 | $29.03 | $29.07 | $29.03 | $29.07 | $26.76 | 8,000 |
2019-11-25 | $28.97 | $29.07 | $28.97 | $29.07 | $26.76 | 10,759 |
2019-11-22 | $28.87 | $28.91 | $28.82 | $28.90 | $26.61 | 17,781 |
2019-11-21 | $28.80 | $28.86 | $28.72 | $28.82 | $26.53 | 44,473 |
2019-11-20 | $28.83 | $28.87 | $28.68 | $28.75 | $26.47 | 62,166 |
2019-11-19 | $29.12 | $29.13 | $28.88 | $28.88 | $26.59 | 73,355 |
2019-11-18 | $28.79 | $28.92 | $28.76 | $28.90 | $26.61 | 45,469 |
2019-11-15 | $28.83 | $28.97 | $28.83 | $28.97 | $26.67 | 61,362 |
2019-11-14 | $28.80 | $28.86 | $28.76 | $28.84 | $26.55 | 51,334 |
2019-11-13 | $28.84 | $28.95 | $28.83 | $28.95 | $26.65 | 61,749 |
2019-11-12 | $28.97 | $29.05 | $28.95 | $28.99 | $26.69 | 22,613 |
2019-11-11 | $28.90 | $28.95 | $28.89 | $28.93 | $26.63 | 17,998 |
2019-11-08 | $28.97 | $29.02 | $28.86 | $29.02 | $26.72 | 60,803 |
2019-11-07 | $29.03 | $29.14 | $29.02 | $29.07 | $26.76 | 80,234 |
2019-11-06 | $28.85 | $28.93 | $28.80 | $28.86 | $26.57 | 68,638 |
2019-11-05 | $28.76 | $28.83 | $28.75 | $28.82 | $26.53 | 18,253 |
2019-11-04 | $28.83 | $28.83 | $28.76 | $28.78 | $26.50 | 13,060 |
2019-11-01 | $28.40 | $28.43 | $28.36 | $28.41 | $26.15 | 17,356 |
2019-10-31 | $28.22 | $28.23 | $28.13 | $28.20 | $25.96 | 43,532 |
2019-10-30 | $28.21 | $28.31 | $28.09 | $28.31 | $26.06 | 48,658 |
2019-10-29 | $28.26 | $28.30 | $28.24 | $28.26 | $26.02 | 10,923 |
2019-10-28 | $28.35 | $28.40 | $28.35 | $28.37 | $26.12 | 12,674 |
2019-10-25 | $28.13 | $28.24 | $28.13 | $28.23 | $25.99 | 8,886 |
2019-10-24 | $28.21 | $28.24 | $28.17 | $28.24 | $26.00 | 35,211 |
2019-10-23 | $27.97 | $28.11 | $27.97 | $28.09 | $25.86 | 197,579 |
2019-10-22 | $27.99 | $28.05 | $27.89 | $27.90 | $25.68 | 70,926 |
2019-10-21 | $28.00 | $28.00 | $27.94 | $28.00 | $25.78 | 18,212 |
2019-10-18 | $27.70 | $27.73 | $27.59 | $27.72 | $25.52 | 9,311 |
2019-10-17 | $27.82 | $27.83 | $27.64 | $27.70 | $25.50 | 15,525 |
2019-10-16 | $27.65 | $27.74 | $27.65 | $27.66 | $25.46 | 49,049 |
2019-10-15 | $27.39 | $27.67 | $27.39 | $27.61 | $25.42 | 41,794 |
2019-10-14 | $27.18 | $27.29 | $27.18 | $27.26 | $25.10 | 19,914 |
2019-10-11 | $27.09 | $27.37 | $27.09 | $27.19 | $25.03 | 228,956 |
2019-10-10 | $26.42 | $26.61 | $26.40 | $26.55 | $24.44 | 66,990 |
2019-10-09 | $26.46 | $26.51 | $26.44 | $26.48 | $24.38 | 62,505 |
2019-10-08 | $26.15 | $26.32 | $26.14 | $26.18 | $24.10 | 71,711 |
2019-10-07 | $26.38 | $26.52 | $26.38 | $26.45 | $24.35 | 17,675 |
2019-10-04 | $26.24 | $26.46 | $26.21 | $26.44 | $24.34 | 21,324 |
2019-10-03 | $26.10 | $26.23 | $25.92 | $26.23 | $24.15 | 59,464 |
2019-10-02 | $26.37 | $26.38 | $26.11 | $26.11 | $24.04 | 60,938 |
2019-10-01 | $27.09 | $27.10 | $26.75 | $26.77 | $24.64 | 98,462 |
2019-09-30 | $27.13 | $27.15 | $27.10 | $27.13 | $24.98 | 12,761 |
2019-09-27 | $27.04 | $27.05 | $26.89 | $26.94 | $24.80 | 31,644 |
2019-09-26 | $26.84 | $26.94 | $26.84 | $26.92 | $24.78 | 36,222 |
2019-09-25 | $26.61 | $26.78 | $26.56 | $26.77 | $24.64 | 19,045 |
2019-09-24 | $26.95 | $26.95 | $26.74 | $26.75 | $24.63 | 56,966 |
2019-09-23 | $26.87 | $27.01 | $26.87 | $27.00 | $24.86 | 82,095 |
2019-09-20 | $27.20 | $27.25 | $27.11 | $27.11 | $24.96 | 393,725 |
2019-09-19 | $27.16 | $27.26 | $27.16 | $27.17 | $25.01 | 22,612 |
2019-09-18 | $27.08 | $27.19 | $27.06 | $27.18 | $25.02 | 27,280 |
2019-09-17 | $27.05 | $27.12 | $27.05 | $27.12 | $24.97 | 14,912 |
2019-09-16 | $27.13 | $27.21 | $27.13 | $27.17 | $25.01 | 69,000 |
2019-09-13 | $27.33 | $27.35 | $27.28 | $27.30 | $25.13 | 33,700 |
2019-09-12 | $27.15 | $27.23 | $27.04 | $27.22 | $25.06 | 114,021 |
2019-09-11 | $27.12 | $27.18 | $27.11 | $27.17 | $25.01 | 13,000 |
2019-09-10 | $26.95 | $27.06 | $26.91 | $27.00 | $24.86 | 26,900 |
2019-09-09 | $26.87 | $26.87 | $26.80 | $26.85 | $24.72 | 22,965 |
2019-09-06 | $26.73 | $26.76 | $26.70 | $26.72 | $24.60 | 15,900 |
2019-09-05 | $26.60 | $26.64 | $26.58 | $26.61 | $24.50 | 44,500 |
2019-09-04 | $26.37 | $26.40 | $26.35 | $26.40 | $24.30 | 104,582 |
2019-09-03 | $26.14 | $26.21 | $26.02 | $26.16 | $24.08 | 70,200 |
2019-08-30 | $26.27 | $26.27 | $26.11 | $26.22 | $24.14 | 47,054 |
2019-08-29 | $25.91 | $26.01 | $25.78 | $25.96 | $23.90 | 94,122 |
2019-08-28 | $25.48 | $25.66 | $25.39 | $25.64 | $23.60 | 118,887 |
2019-08-27 | $25.80 | $25.80 | $25.62 | $25.69 | $23.65 | 72,019 |
2019-08-26 | $25.55 | $25.60 | $25.45 | $25.58 | $23.55 | 118,289 |
2019-08-23 | $25.70 | $25.82 | $25.31 | $25.31 | $23.30 | 95,011 |
2019-08-22 | $25.87 | $25.91 | $25.66 | $25.75 | $23.71 | 208,358 |
2019-08-21 | $25.85 | $25.86 | $25.80 | $25.83 | $23.78 | 36,549 |
2019-08-20 | $25.54 | $25.54 | $25.40 | $25.41 | $23.39 | 61,106 |
2019-08-19 | $25.70 | $25.70 | $25.55 | $25.59 | $23.56 | 98,206 |
2019-08-16 | $25.10 | $25.31 | $25.10 | $25.29 | $23.28 | 137,496 |
2019-08-15 | $24.84 | $25.04 | $24.78 | $24.91 | $22.93 | 79,365 |
2019-08-14 | $25.12 | $25.17 | $25.00 | $25.01 | $23.02 | 83,367 |
2019-08-13 | $25.26 | $25.80 | $25.25 | $25.74 | $23.70 | 189,821 |
2019-08-12 | $25.53 | $25.59 | $25.37 | $25.41 | $23.39 | 138,948 |
2019-08-09 | $25.70 | $25.73 | $25.56 | $25.66 | $23.62 | 118,889 |
2019-08-08 | $25.74 | $25.91 | $25.70 | $25.89 | $23.83 | 94,527 |
2019-08-07 | $25.37 | $25.64 | $25.31 | $25.62 | $23.59 | 326,062 |
2019-08-06 | $25.57 | $25.62 | $25.30 | $25.46 | $23.44 | 65,827 |
2019-08-05 | $25.58 | $25.60 | $25.23 | $25.38 | $23.36 | 356,486 |
2019-08-02 | $26.26 | $26.26 | $26.00 | $26.10 | $24.03 | 136,742 |
2019-08-01 | $26.68 | $26.84 | $26.36 | $26.43 | $24.33 | 145,979 |
2019-07-31 | $26.61 | $26.71 | $26.36 | $26.55 | $24.44 | 270,659 |
2019-07-30 | $26.50 | $26.52 | $26.40 | $26.44 | $24.34 | 122,417 |
2019-07-29 | $27.15 | $27.15 | $27.05 | $27.08 | $24.93 | 35,635 |
2019-07-26 | $27.02 | $27.09 | $27.00 | $27.07 | $24.92 | 35,457 |
2019-07-25 | $27.11 | $27.11 | $26.82 | $26.89 | $24.76 | 237,738 |
2019-07-24 | $27.21 | $27.35 | $27.21 | $27.33 | $25.16 | 63,283 |
2019-07-23 | $27.10 | $27.22 | $27.10 | $27.21 | $25.05 | 83,101 |
2019-07-22 | $26.72 | $26.74 | $26.65 | $26.72 | $24.60 | 51,221 |
2019-07-19 | $26.62 | $26.68 | $26.57 | $26.59 | $24.48 | 13,923 |
2019-07-18 | $26.60 | $26.65 | $26.52 | $26.61 | $24.50 | 140,650 |
2019-07-17 | $26.98 | $27.00 | $26.78 | $26.78 | $24.65 | 519,473 |
2019-07-16 | $26.97 | $27.06 | $26.97 | $27.02 | $24.87 | 39,168 |
2019-07-15 | $26.93 | $26.98 | $26.89 | $26.98 | $24.84 | 177,427 |
2019-07-12 | $26.83 | $26.84 | $26.76 | $26.80 | $24.67 | 58,240 |
2019-07-11 | $26.94 | $26.95 | $26.77 | $26.83 | $24.70 | 40,725 |
2019-07-10 | $27.00 | $27.06 | $26.88 | $26.91 | $24.77 | 271,710 |
2019-07-09 | $26.95 | $27.09 | $26.95 | $27.08 | $24.93 | 11,771 |
2019-07-08 | $27.20 | $27.23 | $27.13 | $27.17 | $25.01 | 73,664 |
2019-07-05 | $27.29 | $27.35 | $27.19 | $27.31 | $25.14 | 419,797 |
2019-07-03 | $27.39 | $27.44 | $27.38 | $27.44 | $25.26 | 2,908 |
2019-07-02 | $27.14 | $27.21 | $27.14 | $27.21 | $25.05 | 24,412 |
2019-07-01 | $27.99 | $27.99 | $27.86 | $27.91 | $25.03 | 51,000 |
2019-06-28 | $27.52 | $27.66 | $27.50 | $27.65 | $24.79 | 132,590 |
2019-06-27 | $27.35 | $27.38 | $27.32 | $27.35 | $24.52 | 75,354 |
2019-06-26 | $27.31 | $27.31 | $27.22 | $27.24 | $24.43 | 7,568 |
2019-06-25 | $27.30 | $27.30 | $27.11 | $27.11 | $24.31 | 54,921 |
2019-06-24 | $27.37 | $27.37 | $27.25 | $27.27 | $24.45 | 21,106 |
2019-06-21 | $27.44 | $27.49 | $27.32 | $27.34 | $24.52 | 73,119 |
2019-06-20 | $27.64 | $27.64 | $27.45 | $27.55 | $24.70 | 36,586 |
2019-06-19 | $27.38 | $27.45 | $27.36 | $27.42 | $24.59 | 51,631 |
2019-06-18 | $27.21 | $27.43 | $27.21 | $27.41 | $24.58 | 62,087 |
2019-06-17 | $26.82 | $26.90 | $26.82 | $26.86 | $24.09 | 83,327 |
2019-06-14 | $26.88 | $26.92 | $26.79 | $26.90 | $24.12 | 11,161 |
2019-06-13 | $27.03 | $27.06 | $27.01 | $27.05 | $24.26 | 12,493 |
2019-06-12 | $26.94 | $26.98 | $26.92 | $26.93 | $24.15 | 18,160 |
2019-06-11 | $27.16 | $27.19 | $26.98 | $27.02 | $24.23 | 31,512 |
2019-06-10 | $26.86 | $26.93 | $26.83 | $26.87 | $24.09 | 72,220 |
2019-06-07 | $26.72 | $26.87 | $26.72 | $26.76 | $24.00 | 21,152 |
2019-06-06 | $26.61 | $26.68 | $26.50 | $26.65 | $23.90 | 152,115 |
2019-06-05 | $26.74 | $26.75 | $26.62 | $26.72 | $23.96 | 52,462 |
2019-06-04 | $26.71 | $26.75 | $26.62 | $26.74 | $23.98 | 90,466 |
2019-06-03 | $26.23 | $26.36 | $26.17 | $26.23 | $23.52 | 57,925 |
2019-05-31 | $26.13 | $26.25 | $26.13 | $26.19 | $23.48 | 28,936 |
2019-05-30 | $26.55 | $26.65 | $26.55 | $26.64 | $23.89 | 13,691 |
2019-05-29 | $26.49 | $26.52 | $26.43 | $26.51 | $23.77 | 12,834 |
2019-05-28 | $26.91 | $26.97 | $26.75 | $26.75 | $23.99 | 42,317 |
2019-05-24 | $26.91 | $26.93 | $26.79 | $26.86 | $24.09 | 91,576 |
2019-05-23 | $26.78 | $26.79 | $26.68 | $26.75 | $23.99 | 92,086 |
2019-05-22 | $27.09 | $27.21 | $27.09 | $27.15 | $24.35 | 66,116 |
2019-05-21 | $27.17 | $27.23 | $27.11 | $27.21 | $24.40 | 97,690 |
2019-05-20 | $26.93 | $27.01 | $26.85 | $26.96 | $24.17 | 671,777 |
2019-05-17 | $27.23 | $27.43 | $27.23 | $27.29 | $24.47 | 140,335 |
2019-05-16 | $27.32 | $27.59 | $27.29 | $27.51 | $24.67 | 360,294 |
2019-05-15 | $26.70 | $27.20 | $26.70 | $27.17 | $24.36 | 422,328 |
2019-05-14 | $26.80 | $26.98 | $26.79 | $26.88 | $24.10 | 18,078 |
2019-05-13 | $26.64 | $26.73 | $26.58 | $26.59 | $23.84 | 138,466 |
2019-05-10 | $27.22 | $27.43 | $27.05 | $27.39 | $24.56 | 41,701 |
2019-05-09 | $27.09 | $27.25 | $26.94 | $27.23 | $24.42 | 85,538 |
2019-05-08 | $27.35 | $27.52 | $27.35 | $27.46 | $24.62 | 151,025 |
2019-05-07 | $27.47 | $27.50 | $27.11 | $27.22 | $24.41 | 133,672 |
2019-05-06 | $27.40 | $27.77 | $27.40 | $27.74 | $24.87 | 254,435 |
2019-05-03 | $27.93 | $28.04 | $27.86 | $28.03 | $25.13 | 58,275 |
2019-05-02 | $27.84 | $27.90 | $27.73 | $27.73 | $24.87 | 37,939 |
2019-05-01 | $27.82 | $27.90 | $27.71 | $27.72 | $24.86 | 47,286 |
2019-04-30 | $27.76 | $27.89 | $27.72 | $27.86 | $24.98 | 47,383 |
2019-04-29 | $27.74 | $27.84 | $27.74 | $27.82 | $24.95 | 82,563 |
2019-04-26 | $27.74 | $27.76 | $27.69 | $27.75 | $24.88 | 70,034 |
2019-04-25 | $27.65 | $27.72 | $27.58 | $27.70 | $24.84 | 116,194 |
2019-04-24 | $27.71 | $27.75 | $27.67 | $27.72 | $24.86 | 43,535 |
2019-04-23 | $27.51 | $27.62 | $27.51 | $27.60 | $24.75 | 137,636 |
2019-04-22 | $27.50 | $27.62 | $27.50 | $27.57 | $24.72 | 33,196 |
2019-04-18 | $27.50 | $27.62 | $27.49 | $27.59 | $24.74 | 37,536 |
2019-04-17 | $27.48 | $27.49 | $27.40 | $27.46 | $24.62 | 244,310 |
2019-04-16 | $27.29 | $27.32 | $27.26 | $27.26 | $24.44 | 34,054 |
2019-04-15 | $27.06 | $27.09 | $27.05 | $27.08 | $24.28 | 43,069 |
2019-04-12 | $27.03 | $27.07 | $27.00 | $27.07 | $24.27 | 221,423 |
2019-04-11 | $26.82 | $26.87 | $26.78 | $26.83 | $24.06 | 250,969 |
2019-04-10 | $26.74 | $26.79 | $26.72 | $26.76 | $24.00 | 75,046 |
2019-04-09 | $26.63 | $26.66 | $26.58 | $26.58 | $23.83 | 51,465 |
2019-04-08 | $26.87 | $26.88 | $26.80 | $26.82 | $24.05 | 57,502 |
2019-04-05 | $26.91 | $26.97 | $26.91 | $26.94 | $24.16 | 29,183 |
2019-04-04 | $26.93 | $27.00 | $26.89 | $26.92 | $24.14 | 88,783 |
2019-04-03 | $26.78 | $26.91 | $26.77 | $26.86 | $24.09 | 62,278 |
2019-04-02 | $26.42 | $26.56 | $26.40 | $26.52 | $23.78 | 594,959 |
2019-04-01 | $26.19 | $26.36 | $26.18 | $26.35 | $23.63 | 39,695 |
2019-03-29 | $25.95 | $25.97 | $25.81 | $25.94 | $23.26 | 51,025 |
2019-03-28 | $25.82 | $25.87 | $25.70 | $25.81 | $23.14 | 79,683 |
2019-03-27 | $25.90 | $25.96 | $25.70 | $25.86 | $23.19 | 194,340 |
2019-03-26 | $25.76 | $25.84 | $25.76 | $25.81 | $23.14 | 80,503 |
2019-03-25 | $25.59 | $25.66 | $25.54 | $25.63 | $22.98 | 149,498 |
2019-03-22 | $25.88 | $25.90 | $25.59 | $25.61 | $22.96 | 499,328 |
2019-03-21 | $25.92 | $26.18 | $25.92 | $26.18 | $23.48 | 382,625 |
2019-03-20 | $26.19 | $26.32 | $26.13 | $26.18 | $23.48 | 76,794 |
2019-03-19 | $26.65 | $26.67 | $26.49 | $26.52 | $23.78 | 110,466 |
2019-03-18 | $26.28 | $26.34 | $26.26 | $26.31 | $23.59 | 35,409 |
2019-03-15 | $26.30 | $26.35 | $26.20 | $26.32 | $23.60 | 165,756 |
2019-03-14 | $26.11 | $26.16 | $26.08 | $26.12 | $23.42 | 264,143 |
2019-03-13 | $25.92 | $26.10 | $25.91 | $26.03 | $23.34 | 44,271 |
2019-03-12 | $25.96 | $25.98 | $25.89 | $25.92 | $23.24 | 380,598 |
2019-03-11 | $25.82 | $26.06 | $25.82 | $26.05 | $23.36 | 25,634 |
2019-03-08 | $25.69 | $25.86 | $25.69 | $25.85 | $23.18 | 96,313 |
2019-03-07 | $26.01 | $26.03 | $25.80 | $25.89 | $23.22 | 115,008 |
2019-03-06 | $26.22 | $26.22 | $26.08 | $26.08 | $23.39 | 116,119 |
2019-03-05 | $26.13 | $26.23 | $26.12 | $26.20 | $23.49 | 48,362 |
2019-03-04 | $26.23 | $26.26 | $26.01 | $26.05 | $23.36 | 90,835 |
2019-03-01 | $26.18 | $26.23 | $26.12 | $26.22 | $23.51 | 58,178 |
2019-02-28 | $25.76 | $25.93 | $25.76 | $25.90 | $23.22 | 77,738 |
2019-02-27 | $25.81 | $25.85 | $25.72 | $25.80 | $23.13 | 1,586,223 |
2019-02-26 | $25.85 | $25.94 | $25.85 | $25.89 | $23.22 | 40,622 |
2019-02-25 | $25.88 | $25.92 | $25.74 | $25.75 | $23.09 | 36,026 |
2019-02-22 | $25.75 | $25.78 | $25.68 | $25.73 | $23.07 | 44,731 |
2019-02-21 | $25.66 | $25.71 | $25.61 | $25.65 | $23.00 | 75,997 |
2019-02-20 | $25.59 | $25.77 | $25.59 | $25.73 | $23.07 | 51,724 |
2019-02-19 | $25.35 | $25.53 | $25.35 | $25.49 | $22.86 | 248,517 |
2019-02-15 | $25.40 | $25.50 | $25.38 | $25.50 | $22.87 | 65,420 |
2019-02-14 | $24.98 | $25.09 | $24.97 | $25.00 | $22.42 | 181,540 |
2019-02-13 | $25.17 | $25.20 | $25.11 | $25.15 | $22.55 | 51,680 |
2019-02-12 | $25.04 | $25.11 | $25.03 | $25.07 | $22.48 | 50,009 |
2019-02-11 | $24.80 | $24.84 | $24.75 | $24.80 | $22.24 | 37,125 |
2019-02-08 | $24.63 | $24.68 | $24.49 | $24.66 | $22.11 | 65,421 |
2019-02-07 | $25.07 | $25.08 | $24.84 | $24.87 | $22.30 | 113,230 |
2019-02-06 | $25.55 | $25.57 | $25.50 | $25.52 | $22.88 | 94,380 |
2019-02-05 | $25.50 | $25.67 | $25.50 | $25.63 | $22.98 | 271,598 |
2019-02-04 | $25.08 | $25.27 | $25.02 | $25.26 | $22.65 | 63,521 |
2019-02-01 | $25.14 | $25.23 | $25.06 | $25.20 | $22.60 | 120,183 |
2019-01-31 | $25.05 | $25.24 | $24.98 | $25.19 | $22.59 | 72,361 |
2019-01-30 | $25.26 | $25.36 | $25.14 | $25.32 | $22.70 | 108,865 |
2019-01-29 | $25.34 | $25.45 | $25.29 | $25.29 | $22.68 | 61,102 |
2019-01-28 | $25.33 | $25.38 | $25.28 | $25.38 | $22.76 | 34,317 |
2019-01-25 | $25.50 | $25.52 | $25.41 | $25.42 | $22.79 | 118,821 |
2019-01-24 | $25.03 | $25.17 | $24.96 | $25.15 | $22.55 | 246,582 |
2019-01-23 | $25.06 | $25.06 | $24.85 | $24.93 | $22.35 | 89,988 |
2019-01-22 | $24.91 | $24.97 | $24.78 | $24.82 | $22.26 | 102,529 |
2019-01-18 | $25.12 | $25.31 | $25.07 | $25.26 | $22.65 | 470,681 |
2019-01-17 | $24.48 | $24.71 | $24.48 | $24.68 | $22.13 | 102,108 |
2019-01-16 | $24.53 | $24.63 | $24.53 | $24.62 | $22.08 | 70,035 |
2019-01-15 | $24.44 | $24.56 | $24.44 | $24.56 | $22.02 | 59,312 |
2019-01-14 | $24.35 | $24.48 | $24.34 | $24.47 | $21.94 | 208,932 |
2019-01-11 | $24.44 | $24.54 | $24.42 | $24.51 | $21.98 | 183,380 |
2019-01-10 | $24.49 | $24.70 | $24.45 | $24.69 | $22.14 | 190,704 |
2019-01-09 | $24.66 | $24.68 | $24.50 | $24.56 | $22.02 | 60,090 |
2019-01-08 | $24.54 | $24.56 | $24.31 | $24.40 | $21.88 | 156,113 |
2019-01-07 | $24.11 | $24.25 | $24.05 | $24.16 | $21.66 | 369,769 |
2019-01-04 | $23.96 | $24.32 | $23.96 | $24.29 | $21.78 | 156,383 |
2019-01-03 | $23.55 | $23.57 | $23.38 | $23.42 | $21.00 | 399,484 |
2019-01-02 | $23.53 | $23.83 | $23.51 | $23.81 | $21.35 | 492,737 |
2018-12-31 | $23.84 | $23.86 | $23.68 | $23.75 | $21.30 | 186,295 |
2018-12-28 | $23.72 | $23.78 | $23.60 | $23.70 | $21.25 | 512,063 |
2018-12-27 | $23.29 | $23.50 | $23.08 | $23.50 | $21.07 | 328,700 |
2018-12-26 | $23.03 | $23.74 | $22.97 | $23.74 | $21.29 | 355,840 |
2018-12-24 | $23.33 | $23.47 | $22.95 | $22.95 | $20.58 | 52,821 |
2018-12-21 | $23.74 | $23.87 | $23.52 | $23.61 | $21.17 | 272,154 |
2018-12-20 | $23.74 | $23.87 | $23.49 | $23.59 | $21.15 | 342,279 |
2018-12-19 | $24.18 | $24.24 | $23.78 | $23.90 | $21.43 | 460,630 |
2018-12-18 | $24.20 | $24.28 | $24.05 | $24.10 | $21.61 | 81,666 |
2018-12-17 | $24.08 | $24.18 | $23.91 | $24.00 | $21.52 | 112,358 |
2018-12-14 | $24.41 | $24.45 | $24.29 | $24.29 | $21.78 | 68,883 |
2018-12-13 | $24.57 | $24.63 | $24.47 | $24.49 | $21.96 | 68,963 |
2018-12-12 | $24.51 | $24.63 | $24.51 | $24.54 | $22.00 | 374,173 |
2018-12-11 | $24.41 | $24.41 | $24.09 | $24.26 | $21.75 | 182,011 |
2018-12-10 | $24.06 | $24.16 | $23.81 | $24.09 | $21.60 | 149,197 |
2018-12-07 | $24.52 | $24.58 | $24.04 | $24.11 | $21.62 | 392,862 |
2018-12-06 | $24.39 | $24.61 | $24.19 | $24.59 | $22.05 | 461,567 |
2018-12-04 | $25.55 | $25.59 | $25.00 | $25.04 | $22.45 | 302,345 |
2018-12-03 | $25.81 | $25.81 | $25.67 | $25.74 | $23.08 | 29,543 |
2018-11-30 | $25.26 | $25.43 | $25.23 | $25.43 | $22.80 | 411,574 |
2018-11-29 | $25.50 | $25.54 | $25.38 | $25.46 | $22.83 | 114,663 |
2018-11-28 | $25.43 | $25.68 | $25.36 | $25.65 | $23.00 | 152,568 |
2018-11-27 | $25.44 | $25.48 | $25.33 | $25.47 | $22.84 | 87,523 |
2018-11-26 | $25.43 | $25.55 | $25.42 | $25.55 | $22.91 | 253,326 |
2018-11-23 | $24.96 | $25.13 | $24.96 | $25.09 | $22.50 | 23,629 |
2018-11-21 | $25.09 | $25.31 | $25.08 | $25.25 | $22.64 | 85,351 |
2018-11-20 | $24.84 | $24.97 | $24.74 | $24.87 | $22.30 | 173,597 |
2018-11-19 | $25.51 | $25.52 | $25.15 | $25.19 | $22.59 | 118,914 |
2018-11-16 | $25.37 | $25.66 | $25.31 | $25.59 | $22.95 | 94,716 |
2018-11-15 | $25.55 | $25.78 | $25.35 | $25.77 | $23.11 | 254,651 |
2018-11-14 | $25.99 | $25.99 | $25.58 | $25.69 | $23.04 | 434,262 |
2018-11-13 | $25.52 | $25.84 | $25.52 | $25.68 | $23.03 | 366,296 |
2018-11-12 | $25.60 | $25.62 | $25.40 | $25.41 | $22.78 | 54,353 |
2018-11-09 | $25.89 | $25.94 | $25.81 | $25.92 | $23.24 | 67,238 |
2018-11-08 | $25.98 | $26.04 | $25.82 | $25.86 | $23.19 | 107,283 |
2018-11-07 | $26.04 | $26.22 | $25.94 | $26.22 | $23.51 | 181,127 |
2018-11-06 | $25.81 | $25.96 | $25.81 | $25.96 | $23.28 | 153,621 |
2018-11-05 | $25.98 | $26.03 | $25.86 | $25.91 | $23.23 | 105,494 |
2018-11-02 | $26.20 | $26.29 | $25.92 | $26.07 | $23.38 | 309,121 |
2018-11-01 | $25.82 | $25.85 | $25.69 | $25.85 | $23.18 | 163,415 |
2018-10-31 | $25.70 | $25.84 | $25.69 | $25.69 | $23.04 | 98,976 |
2018-10-30 | $25.21 | $25.47 | $25.17 | $25.46 | $22.83 | 257,079 |
2018-10-29 | $25.58 | $25.64 | $25.02 | $25.24 | $22.63 | 811,388 |
2018-10-26 | $25.08 | $25.28 | $24.80 | $25.11 | $22.52 | 622,206 |
2018-10-25 | $25.07 | $25.47 | $25.00 | $25.33 | $22.71 | 262,342 |
2018-10-24 | $25.34 | $25.38 | $24.75 | $24.78 | $22.22 | 384,630 |
2018-10-23 | $25.20 | $25.55 | $25.13 | $25.46 | $22.83 | 166,168 |
2018-10-22 | $25.88 | $25.88 | $25.70 | $25.77 | $23.11 | 388,718 |
2018-10-19 | $25.79 | $25.93 | $25.79 | $25.82 | $23.15 | 394,906 |
2018-10-18 | $26.11 | $26.16 | $25.71 | $25.80 | $23.13 | 824,606 |
2018-10-17 | $26.20 | $26.29 | $26.05 | $26.20 | $23.49 | 494,058 |
2018-10-16 | $26.13 | $26.35 | $26.12 | $26.33 | $23.61 | 162,909 |
2018-10-15 | $25.75 | $25.93 | $25.72 | $25.86 | $23.19 | 363,700 |
2018-10-12 | $25.88 | $25.88 | $25.48 | $25.78 | $23.12 | 369,231 |
2018-10-11 | $25.95 | $26.03 | $25.42 | $25.62 | $22.97 | 332,743 |
2018-10-10 | $26.40 | $26.41 | $25.89 | $25.96 | $23.28 | 246,577 |
2018-10-09 | $26.53 | $26.73 | $26.52 | $26.65 | $23.90 | 166,548 |
2018-10-08 | $26.70 | $26.73 | $26.53 | $26.68 | $23.92 | 133,598 |
2018-10-05 | $27.03 | $27.06 | $26.88 | $26.96 | $24.17 | 74,567 |
2018-10-04 | $27.49 | $27.50 | $27.19 | $27.24 | $24.43 | 134,902 |
2018-10-03 | $27.62 | $27.67 | $27.52 | $27.56 | $24.71 | 254,791 |
2018-10-02 | $27.32 | $27.42 | $27.31 | $27.37 | $24.54 | 21,902 |
2018-10-01 | $27.53 | $27.58 | $27.45 | $27.47 | $24.63 | 310,913 |
2018-09-28 | $27.27 | $27.36 | $27.22 | $27.23 | $24.42 | 308,485 |
2018-09-27 | $27.60 | $27.72 | $27.60 | $27.63 | $24.78 | 344,875 |
2018-09-26 | $27.45 | $27.58 | $27.45 | $27.48 | $24.64 | 59,215 |
2018-09-25 | $27.52 | $27.57 | $27.47 | $27.54 | $24.69 | 19,830 |
2018-09-24 | $27.54 | $27.56 | $27.50 | $27.52 | $24.68 | 33,540 |
2018-09-21 | $27.67 | $27.71 | $27.63 | $27.66 | $24.80 | 28,976 |
2018-09-20 | $27.53 | $27.58 | $27.48 | $27.56 | $24.71 | 29,106 |
2018-09-19 | $27.23 | $27.36 | $27.23 | $27.32 | $24.50 | 48,937 |
2018-09-18 | $27.04 | $27.26 | $27.04 | $27.25 | $24.43 | 127,361 |
2018-09-17 | $27.08 | $27.12 | $26.97 | $26.99 | $24.20 | 53,694 |
2018-09-14 | $27.12 | $27.16 | $27.07 | $27.14 | $24.34 | 201,168 |
2018-09-13 | $27.05 | $27.10 | $26.96 | $27.05 | $24.26 | 67,108 |
2018-09-12 | $26.89 | $26.98 | $26.83 | $26.91 | $24.13 | 24,250 |
2018-09-11 | $26.73 | $26.89 | $26.70 | $26.89 | $24.11 | 67,998 |
2018-09-10 | $26.90 | $26.93 | $26.87 | $26.89 | $24.11 | 39,022 |
2018-09-07 | $26.70 | $26.84 | $26.70 | $26.78 | $24.01 | 93,943 |
2018-09-06 | $26.92 | $26.99 | $26.74 | $26.86 | $24.09 | 525,944 |
2018-09-05 | $27.15 | $27.15 | $26.96 | $26.98 | $24.19 | 68,589 |
2018-09-04 | $27.30 | $27.42 | $27.26 | $27.37 | $24.54 | 125,042 |
2018-08-31 | $27.72 | $27.76 | $27.57 | $27.65 | $24.79 | 55,357 |
2018-08-30 | $27.91 | $28.00 | $27.84 | $27.86 | $24.98 | 149,080 |
2018-08-29 | $28.02 | $28.10 | $28.00 | $28.09 | $25.19 | 210,711 |
2018-08-28 | $28.08 | $28.08 | $27.99 | $28.02 | $25.13 | 31,431 |
2018-08-27 | $27.89 | $28.04 | $27.89 | $28.03 | $25.13 | 168,351 |
2018-08-24 | $27.62 | $27.70 | $27.58 | $27.69 | $24.83 | 51,833 |
2018-08-23 | $27.61 | $27.69 | $27.59 | $27.64 | $24.78 | 300,503 |
2018-08-22 | $27.58 | $27.66 | $27.56 | $27.60 | $24.75 | 69,510 |
2018-08-21 | $27.69 | $27.70 | $27.60 | $27.60 | $24.75 | 56,198 |
2018-08-20 | $27.52 | $27.59 | $27.46 | $27.46 | $24.62 | 16,417 |
2018-08-17 | $27.11 | $27.32 | $27.11 | $27.28 | $24.46 | 84,940 |
2018-08-16 | $27.17 | $27.35 | $27.17 | $27.23 | $24.42 | 127,748 |
2018-08-15 | $27.21 | $27.24 | $27.00 | $27.12 | $24.32 | 124,095 |
2018-08-14 | $27.51 | $27.69 | $27.40 | $27.66 | $24.80 | 102,318 |
2018-08-13 | $27.53 | $27.60 | $27.50 | $27.52 | $24.68 | 104,912 |
2018-08-10 | $27.66 | $27.70 | $27.58 | $27.65 | $24.79 | 73,682 |
2018-08-09 | $28.16 | $28.19 | $28.12 | $28.17 | $25.26 | 79,057 |
2018-08-08 | $28.07 | $28.08 | $27.99 | $28.00 | $25.11 | 35,602 |
2018-08-07 | $28.21 | $28.21 | $28.06 | $28.08 | $25.18 | 126,553 |
2018-08-06 | $27.95 | $28.05 | $27.88 | $28.01 | $25.12 | 278,118 |
2018-08-03 | $27.98 | $28.09 | $27.98 | $28.08 | $25.18 | 76,495 |
2018-08-02 | $27.80 | $27.98 | $27.77 | $27.98 | $25.09 | 476,472 |
2018-08-01 | $28.24 | $28.29 | $28.15 | $28.18 | $25.27 | 152,968 |
2018-07-31 | $28.34 | $28.43 | $28.28 | $28.33 | $25.40 | 95,801 |
2018-07-30 | $28.40 | $28.41 | $28.26 | $28.29 | $25.37 | 110,581 |
2018-07-27 | $28.45 | $28.48 | $28.31 | $28.35 | $25.42 | 96,622 |
2018-07-26 | $28.28 | $28.40 | $28.24 | $28.35 | $25.42 | 119,515 |
2018-07-25 | $27.95 | $28.24 | $27.81 | $28.20 | $25.29 | 251,536 |
2018-07-24 | $28.20 | $28.20 | $28.02 | $28.02 | $25.13 | 337,628 |
2018-07-23 | $27.75 | $27.89 | $27.74 | $27.82 | $24.95 | 224,375 |
2018-07-20 | $27.63 | $27.82 | $27.62 | $27.73 | $24.87 | 109,874 |
2018-07-19 | $28.02 | $28.05 | $27.98 | $28.01 | $25.12 | 162,024 |
2018-07-18 | $28.20 | $28.23 | $28.16 | $28.17 | $25.26 | 499,811 |
2018-07-17 | $27.77 | $28.13 | $27.75 | $28.07 | $25.17 | 50,644 |
2018-07-16 | $27.78 | $27.82 | $27.75 | $27.80 | $24.93 | 46,548 |
2018-07-13 | $27.72 | $27.73 | $27.68 | $27.73 | $24.87 | 88,024 |
2018-07-12 | $27.52 | $27.66 | $27.48 | $27.65 | $24.79 | 35,707 |
2018-07-11 | $27.42 | $27.54 | $27.38 | $27.46 | $24.62 | 114,407 |
2018-07-10 | $27.82 | $27.89 | $27.80 | $27.84 | $24.96 | 38,354 |
2018-07-09 | $27.62 | $27.73 | $27.62 | $27.73 | $24.87 | 74,409 |
2018-07-06 | $27.49 | $27.62 | $27.44 | $27.57 | $24.72 | 81,875 |
2018-07-05 | $27.45 | $27.57 | $27.37 | $27.54 | $24.69 | 711,814 |
2018-07-03 | $27.30 | $27.30 | $27.14 | $27.14 | $24.34 | 106,660 |
2018-07-02 | $27.65 | $27.80 | $27.64 | $27.79 | $24.32 | 43,347 |
2018-06-29 | $27.86 | $27.93 | $27.74 | $27.76 | $24.30 | 85,210 |
2018-06-28 | $27.54 | $27.70 | $27.39 | $27.63 | $24.18 | 346,215 |
2018-06-27 | $27.96 | $28.14 | $27.80 | $27.80 | $24.33 | 216,583 |
2018-06-26 | $27.82 | $27.92 | $27.64 | $27.86 | $24.38 | 530,293 |
2018-06-25 | $27.99 | $28.00 | $27.73 | $27.83 | $24.36 | 118,201 |
2018-06-22 | $28.40 | $28.50 | $28.26 | $28.41 | $24.87 | 134,720 |
2018-06-21 | $28.49 | $28.49 | $28.17 | $28.25 | $24.73 | 457,494 |
2018-06-20 | $28.72 | $28.74 | $28.66 | $28.73 | $25.15 | 82,792 |
2018-06-19 | $28.60 | $28.75 | $28.53 | $28.75 | $25.16 | 115,514 |
2018-06-18 | $28.95 | $29.03 | $28.89 | $29.03 | $25.41 | 89,813 |
2018-06-15 | $29.42 | $29.50 | $29.37 | $29.47 | $25.79 | 118,454 |
2018-06-14 | $29.39 | $29.77 | $29.37 | $29.68 | $25.98 | 699,999 |
2018-06-13 | $29.10 | $29.15 | $29.04 | $29.05 | $25.43 | 190,493 |
2018-06-12 | $29.02 | $29.04 | $28.97 | $29.02 | $25.40 | 77,270 |
2018-06-11 | $28.85 | $29.09 | $28.80 | $29.05 | $25.43 | 196,925 |
2018-06-08 | $28.85 | $28.91 | $28.69 | $28.89 | $25.29 | 610,793 |
2018-06-07 | $28.93 | $28.93 | $28.57 | $28.70 | $25.12 | 85,391 |
2018-06-06 | $28.86 | $29.09 | $28.73 | $29.09 | $25.46 | 246,847 |
2018-06-05 | $29.02 | $29.11 | $28.78 | $28.81 | $25.22 | 215,437 |
2018-06-04 | $28.81 | $28.89 | $28.78 | $28.84 | $25.24 | 126,110 |
2018-06-01 | $28.83 | $28.83 | $28.63 | $28.77 | $25.18 | 146,955 |
2018-05-31 | $28.62 | $28.64 | $28.34 | $28.53 | $24.97 | 371,796 |
2018-05-30 | $28.71 | $28.88 | $28.64 | $28.82 | $25.22 | 76,285 |
2018-05-29 | $28.62 | $28.68 | $28.34 | $28.50 | $24.94 | 301,685 |
2018-05-25 | $28.99 | $29.11 | $28.92 | $29.06 | $25.43 | 264,067 |
2018-05-24 | $29.08 | $29.09 | $28.82 | $28.99 | $25.37 | 399,092 |
2018-05-23 | $29.14 | $29.24 | $29.07 | $29.23 | $25.58 | 337,756 |
2018-05-22 | $29.58 | $29.63 | $29.53 | $29.53 | $25.85 | 67,648 |
2018-05-21 | $29.58 | $29.66 | $29.52 | $29.56 | $25.87 | 281,618 |
2018-05-18 | $29.43 | $29.43 | $29.34 | $29.39 | $25.72 | 153,661 |
2018-05-17 | $29.36 | $29.47 | $29.36 | $29.44 | $25.77 | 220,304 |
2018-05-16 | $29.21 | $29.26 | $29.19 | $29.25 | $25.60 | 126,670 |
2018-05-15 | $29.13 | $29.22 | $29.04 | $29.20 | $25.56 | 186,878 |
2018-05-14 | $29.13 | $29.20 | $29.10 | $29.15 | $25.51 | 621,067 |
2018-05-11 | $29.16 | $29.25 | $29.16 | $29.20 | $25.56 | 165,158 |
2018-05-10 | $29.11 | $29.29 | $29.11 | $29.29 | $25.64 | 265,687 |
2018-05-09 | $29.04 | $29.23 | $29.04 | $29.19 | $25.55 | 970,825 |
2018-05-08 | $28.98 | $29.13 | $28.98 | $29.13 | $25.50 | 380,104 |
2018-05-07 | $29.07 | $29.16 | $29.05 | $29.09 | $25.46 | 339,236 |
2018-05-04 | $28.64 | $28.94 | $28.64 | $28.89 | $25.29 | 229,639 |
2018-05-03 | $28.72 | $28.73 | $28.54 | $28.68 | $25.10 | 7,549,046 |
2018-05-02 | $28.80 | $28.86 | $28.74 | $28.77 | $25.18 | 453,784 |
2018-05-01 | $28.32 | $28.36 | $28.16 | $28.34 | $24.80 | 108,610 |
2018-04-30 | $28.29 | $28.40 | $28.26 | $28.28 | $24.75 | 120,396 |
2018-04-27 | $28.39 | $28.39 | $28.20 | $28.33 | $24.80 | 91,506 |
2018-04-26 | $28.00 | $28.31 | $27.95 | $28.27 | $24.74 | 122,154 |
2018-04-25 | $27.92 | $28.02 | $27.79 | $28.01 | $24.52 | 175,172 |
2018-04-24 | $28.28 | $28.28 | $27.90 | $28.01 | $24.52 | 253,009 |
2018-04-23 | $28.28 | $28.34 | $28.19 | $28.30 | $24.77 | 148,632 |
2018-04-20 | $28.27 | $28.30 | $28.18 | $28.24 | $24.72 | 210,269 |
2018-04-19 | $28.32 | $28.35 | $28.23 | $28.29 | $24.76 | 213,844 |
2018-04-18 | $28.33 | $28.38 | $28.31 | $28.35 | $24.81 | 71,857 |
2018-04-17 | $28.22 | $28.41 | $28.21 | $28.34 | $24.80 | 449,309 |
2018-04-16 | $27.98 | $28.00 | $27.89 | $27.96 | $24.47 | 251,577 |
2018-04-13 | $28.16 | $28.16 | $27.94 | $28.05 | $24.55 | 79,717 |
2018-04-12 | $27.92 | $28.00 | $27.92 | $27.99 | $24.50 | 124,342 |
2018-04-11 | $27.73 | $27.80 | $27.66 | $27.67 | $24.22 | 116,491 |
2018-04-10 | $27.86 | $27.97 | $27.82 | $27.89 | $24.41 | 283,979 |
2018-04-09 | $27.63 | $27.74 | $27.53 | $27.58 | $24.14 | 235,345 |
2018-04-06 | $27.62 | $27.71 | $27.41 | $27.48 | $24.05 | 245,911 |
2018-04-05 | $27.62 | $27.78 | $27.60 | $27.69 | $24.24 | 295,893 |
2018-04-04 | $26.80 | $27.26 | $26.79 | $27.24 | $23.84 | 170,766 |
2018-04-03 | $27.17 | $27.26 | $27.02 | $27.23 | $23.83 | 604,714 |
2018-04-02 | $27.40 | $27.40 | $26.76 | $27.00 | $23.63 | 888,986 |
2018-03-29 | $27.30 | $27.46 | $27.26 | $27.40 | $23.98 | 123,627 |
2018-03-28 | $26.89 | $27.12 | $26.78 | $26.95 | $23.59 | 917,621 |
2018-03-27 | $27.10 | $27.14 | $26.65 | $26.76 | $23.42 | 452,950 |
2018-03-26 | $26.91 | $26.93 | $26.49 | $26.93 | $23.57 | 407,881 |
2018-03-23 | $27.03 | $27.03 | $26.56 | $26.61 | $23.29 | 433,260 |
2018-03-22 | $27.21 | $27.30 | $27.02 | $27.03 | $23.66 | 637,761 |
2018-03-21 | $27.64 | $27.81 | $27.56 | $27.60 | $24.16 | 123,129 |
2018-03-20 | $27.58 | $27.84 | $27.58 | $27.81 | $24.34 | 231,874 |
2018-03-19 | $27.67 | $27.68 | $27.41 | $27.55 | $24.11 | 370,638 |
2018-03-16 | $27.81 | $28.03 | $27.81 | $27.89 | $24.41 | 112,571 |
2018-03-15 | $27.74 | $27.89 | $27.69 | $27.88 | $24.40 | 268,300 |
2018-03-14 | $27.78 | $27.82 | $27.55 | $27.64 | $24.19 | 194,178 |
2018-03-13 | $27.98 | $27.98 | $27.38 | $27.45 | $24.03 | 191,189 |
2018-03-12 | $28.01 | $28.07 | $27.92 | $28.01 | $24.52 | 438,361 |
2018-03-09 | $27.85 | $27.96 | $27.81 | $27.95 | $24.46 | 221,757 |
2018-03-08 | $27.72 | $27.93 | $27.72 | $27.85 | $24.38 | 252,799 |
2018-03-07 | $27.45 | $27.67 | $27.42 | $27.66 | $24.21 | 157,318 |
2018-03-06 | $27.46 | $27.49 | $27.32 | $27.44 | $24.02 | 120,609 |
2018-03-05 | $26.97 | $27.46 | $26.97 | $27.41 | $23.99 | 347,188 |
2018-03-02 | $26.91 | $27.08 | $26.81 | $27.06 | $23.68 | 348,651 |
2018-03-01 | $27.58 | $27.64 | $27.10 | $27.21 | $23.82 | 588,550 |
2018-02-28 | $28.11 | $28.18 | $27.86 | $27.88 | $24.40 | 154,976 |
2018-02-27 | $28.13 | $28.22 | $27.99 | $27.99 | $24.50 | 171,064 |
2018-02-26 | $28.25 | $28.33 | $28.11 | $28.32 | $24.79 | 199,932 |
2018-02-23 | $28.12 | $28.25 | $28.06 | $28.24 | $24.72 | 117,005 |
2018-02-22 | $27.91 | $28.11 | $27.81 | $27.98 | $24.49 | 263,245 |
2018-02-21 | $28.01 | $28.15 | $27.90 | $27.91 | $24.43 | 273,733 |
2018-02-20 | $27.94 | $28.15 | $27.91 | $27.98 | $24.49 | 383,784 |
2018-02-16 | $27.85 | $28.21 | $27.85 | $28.09 | $24.59 | 329,142 |
2018-02-15 | $27.88 | $27.88 | $27.62 | $27.80 | $24.33 | 772,683 |
2018-02-14 | $27.40 | $27.93 | $27.40 | $27.88 | $24.40 | 538,634 |
2018-02-13 | $27.48 | $27.53 | $27.38 | $27.52 | $24.09 | 280,915 |
2018-02-12 | $27.61 | $27.77 | $27.53 | $27.74 | $24.28 | 441,970 |
2018-02-09 | $27.39 | $27.54 | $26.78 | $27.46 | $24.03 | 1,441,751 |
2018-02-08 | $27.92 | $27.92 | $27.23 | $27.23 | $23.83 | 822,758 |
2018-02-07 | $28.05 | $28.34 | $28.00 | $28.10 | $24.59 | 517,729 |
2018-02-06 | $27.60 | $28.30 | $27.59 | $28.30 | $24.77 | 527,010 |
2018-02-05 | $28.34 | $28.48 | $27.18 | $27.42 | $24.00 | 727,012 |
2018-02-02 | $28.78 | $28.80 | $28.42 | $28.44 | $24.89 | 615,487 |
2018-02-01 | $29.10 | $29.17 | $28.95 | $29.02 | $25.40 | 924,793 |
2018-01-31 | $29.56 | $29.57 | $29.42 | $29.48 | $25.80 | 195,877 |
2018-01-30 | $29.53 | $29.56 | $29.43 | $29.48 | $25.80 | 154,302 |
2018-01-29 | $29.80 | $29.85 | $29.71 | $29.74 | $26.03 | 171,050 |
2018-01-26 | $29.80 | $29.93 | $29.78 | $29.92 | $26.19 | 212,889 |
2018-01-25 | $29.93 | $29.93 | $29.57 | $29.77 | $26.06 | 357,639 |
2018-01-24 | $30.26 | $30.28 | $29.89 | $30.01 | $26.27 | 205,281 |
2018-01-23 | $30.34 | $30.35 | $30.24 | $30.33 | $26.55 | 155,284 |
2018-01-22 | $30.12 | $30.25 | $30.05 | $30.23 | $26.46 | 238,149 |
2018-01-19 | $30.10 | $30.18 | $30.01 | $30.16 | $26.40 | 622,817 |
2018-01-18 | $29.71 | $29.80 | $29.60 | $29.76 | $26.05 | 493,545 |
2018-01-17 | $29.56 | $29.69 | $29.43 | $29.64 | $25.94 | 227,349 |
2018-01-16 | $29.74 | $29.79 | $29.40 | $29.44 | $25.77 | 285,480 |
2018-01-12 | $29.52 | $29.63 | $29.50 | $29.58 | $25.89 | 145,885 |
2018-01-11 | $29.48 | $29.59 | $29.39 | $29.58 | $25.89 | 155,611 |
2018-01-10 | $29.60 | $29.67 | $29.54 | $29.61 | $25.92 | 171,336 |
2018-01-09 | $29.96 | $29.96 | $29.86 | $29.92 | $26.19 | 119,898 |
2018-01-08 | $29.87 | $29.90 | $29.81 | $29.87 | $26.14 | 106,160 |
2018-01-05 | $29.74 | $29.80 | $29.65 | $29.78 | $26.07 | 157,853 |
2018-01-04 | $29.42 | $29.47 | $29.35 | $29.38 | $25.72 | 190,140 |
2018-01-03 | $28.91 | $29.07 | $28.88 | $29.05 | $25.43 | 258,521 |
2018-01-02 | $28.63 | $28.83 | $28.59 | $28.78 | $25.19 | 221,660 |
2017-12-29 | $28.86 | $28.86 | $28.63 | $28.69 | $25.11 | 130,560 |
2017-12-28 | $29.02 | $29.05 | $28.89 | $28.94 | $25.33 | 154,511 |
2017-12-27 | $29.10 | $29.18 | $29.06 | $29.12 | $25.43 | 71,934 |
2017-12-26 | $29.09 | $29.19 | $29.09 | $29.13 | $25.44 | 92,518 |
2017-12-22 | $29.14 | $29.17 | $29.12 | $29.15 | $25.45 | 102,064 |
2017-12-21 | $29.16 | $29.28 | $29.15 | $29.17 | $25.47 | 143,003 |
2017-12-20 | $29.41 | $29.41 | $29.08 | $29.14 | $25.45 | 303,335 |
2017-12-19 | $29.63 | $29.63 | $29.44 | $29.50 | $25.76 | 318,616 |
2017-12-18 | $29.61 | $29.68 | $29.61 | $29.65 | $25.89 | 188,188 |
2017-12-15 | $29.12 | $29.27 | $29.10 | $29.25 | $25.54 | 237,362 |
2017-12-14 | $29.19 | $29.30 | $29.03 | $29.05 | $25.37 | 258,427 |
2017-12-13 | $29.33 | $29.33 | $29.13 | $29.13 | $25.44 | 320,403 |
2017-12-12 | $29.27 | $29.35 | $29.25 | $29.34 | $25.62 | 202,080 |
2017-12-11 | $29.26 | $29.30 | $29.20 | $29.29 | $25.58 | 94,552 |
2017-12-08 | $29.35 | $29.37 | $29.28 | $29.32 | $25.60 | 140,995 |
2017-12-07 | $29.00 | $29.21 | $29.00 | $29.17 | $25.47 | 209,854 |
2017-12-06 | $28.84 | $29.06 | $28.83 | $29.00 | $25.32 | 121,682 |
2017-12-05 | $29.01 | $29.16 | $28.98 | $28.99 | $25.31 | 520,142 |
2017-12-04 | $29.20 | $29.21 | $29.02 | $29.03 | $25.35 | 308,291 |
2017-12-01 | $28.91 | $29.02 | $28.58 | $28.85 | $25.19 | 427,876 |
2017-11-30 | $29.26 | $29.26 | $29.03 | $29.07 | $25.38 | 176,907 |
2017-11-29 | $29.35 | $29.37 | $29.03 | $29.08 | $25.39 | 174,061 |
2017-11-28 | $29.03 | $29.22 | $28.98 | $29.20 | $25.50 | 217,377 |
2017-11-27 | $28.96 | $29.05 | $28.92 | $28.95 | $25.28 | 306,332 |
2017-11-24 | $29.10 | $29.14 | $29.04 | $29.08 | $25.39 | 30,144 |
2017-11-22 | $29.23 | $29.24 | $28.86 | $28.86 | $25.20 | 125,729 |
2017-11-21 | $29.34 | $29.38 | $29.28 | $29.29 | $25.58 | 125,147 |
2017-11-20 | $28.99 | $29.09 | $28.98 | $29.01 | $25.33 | 125,255 |
2017-11-17 | $28.96 | $28.97 | $28.82 | $28.84 | $25.18 | 203,551 |
2017-11-16 | $28.99 | $29.09 | $28.95 | $29.05 | $25.37 | 312,091 |
2017-11-15 | $28.62 | $28.85 | $28.55 | $28.76 | $25.11 | 217,579 |
2017-11-14 | $28.98 | $29.01 | $28.90 | $28.97 | $25.30 | 151,667 |
2017-11-13 | $28.86 | $29.13 | $28.86 | $29.12 | $25.43 | 96,990 |
2017-11-10 | $29.25 | $29.26 | $29.16 | $29.19 | $25.49 | 210,380 |
2017-11-09 | $29.38 | $29.39 | $29.14 | $29.30 | $25.59 | 159,819 |
2017-11-08 | $29.66 | $29.76 | $29.63 | $29.72 | $25.95 | 383,533 |
2017-11-07 | $29.85 | $29.88 | $29.58 | $29.64 | $25.88 | 104,422 |
2017-11-06 | $29.83 | $29.88 | $29.83 | $29.85 | $26.07 | 145,322 |
2017-11-03 | $29.85 | $29.92 | $29.80 | $29.91 | $26.12 | 156,559 |
2017-11-02 | $29.83 | $29.86 | $29.73 | $29.83 | $26.05 | 104,217 |
2017-11-01 | $29.87 | $29.89 | $29.81 | $29.84 | $26.06 | 148,128 |
2017-10-31 | $29.45 | $29.51 | $29.44 | $29.47 | $25.73 | 195,631 |
2017-10-30 | $29.35 | $29.40 | $29.33 | $29.34 | $25.62 | 93,177 |
2017-10-27 | $29.32 | $29.35 | $29.28 | $29.34 | $25.62 | 117,666 |
2017-10-26 | $28.90 | $29.20 | $28.90 | $29.18 | $25.48 | 293,769 |
2017-10-25 | $28.83 | $28.87 | $28.64 | $28.76 | $25.11 | 92,453 |
2017-10-24 | $28.85 | $28.89 | $28.83 | $28.88 | $25.22 | 105,215 |
2017-10-23 | $28.87 | $28.87 | $28.76 | $28.76 | $25.11 | 318,513 |
2017-10-20 | $28.83 | $28.85 | $28.77 | $28.81 | $25.16 | 174,894 |
2017-10-19 | $28.77 | $28.86 | $28.73 | $28.82 | $25.17 | 64,372 |
2017-10-18 | $29.00 | $29.01 | $28.96 | $29.00 | $25.32 | 86,409 |
2017-10-17 | $28.89 | $28.93 | $28.86 | $28.89 | $25.23 | 73,145 |
2017-10-16 | $28.90 | $28.92 | $28.83 | $28.87 | $25.21 | 281,582 |
2017-10-13 | $28.79 | $28.90 | $28.79 | $28.87 | $25.21 | 73,638 |
2017-10-12 | $28.80 | $28.87 | $28.80 | $28.81 | $25.16 | 66,659 |
2017-10-11 | $28.74 | $28.81 | $28.74 | $28.78 | $25.13 | 61,465 |
2017-10-10 | $28.75 | $28.76 | $28.64 | $28.72 | $25.08 | 206,018 |
2017-10-09 | $28.73 | $28.77 | $28.68 | $28.69 | $25.05 | 95,907 |
2017-10-06 | $28.73 | $28.76 | $28.70 | $28.76 | $25.11 | 63,872 |
2017-10-05 | $28.69 | $28.81 | $28.69 | $28.81 | $25.15 | 114,933 |
2017-10-04 | $28.66 | $28.78 | $28.66 | $28.69 | $25.05 | 159,172 |
2017-10-03 | $28.65 | $28.70 | $28.62 | $28.69 | $25.05 | 347,518 |
2017-10-02 | $28.50 | $28.65 | $28.50 | $28.63 | $25.00 | 403,887 |
2017-09-29 | $28.32 | $28.50 | $28.32 | $28.49 | $24.88 | 133,043 |
2017-09-28 | $28.15 | $28.25 | $28.15 | $28.21 | $24.63 | 142,673 |
2017-09-27 | $28.11 | $28.19 | $28.07 | $28.11 | $24.55 | 111,303 |
2017-09-26 | $28.00 | $28.03 | $27.96 | $27.98 | $24.43 | 659,606 |
2017-09-25 | $27.98 | $28.03 | $27.89 | $27.89 | $24.35 | 117,437 |
2017-09-22 | $27.96 | $28.02 | $27.96 | $28.01 | $24.45 | 56,969 |
2017-09-21 | $28.01 | $28.01 | $27.96 | $27.97 | $24.42 | 107,577 |
2017-09-20 | $27.86 | $28.06 | $27.86 | $28.05 | $24.49 | 352,964 |
2017-09-19 | $27.86 | $27.90 | $27.85 | $27.89 | $24.35 | 337,843 |
2017-09-18 | $27.89 | $27.92 | $27.87 | $27.89 | $24.35 | 193,262 |
2017-09-15 | $27.82 | $27.84 | $27.77 | $27.84 | $24.31 | 563,513 |
2017-09-14 | $27.81 | $27.87 | $27.79 | $27.86 | $24.33 | 201,988 |
2017-09-13 | $27.83 | $27.88 | $27.80 | $27.86 | $24.33 | 267,849 |
2017-09-12 | $27.87 | $27.87 | $27.75 | $27.79 | $24.27 | 267,543 |
2017-09-11 | $27.62 | $27.76 | $27.62 | $27.73 | $24.21 | 419,442 |
2017-09-08 | $27.32 | $27.34 | $27.26 | $27.28 | $23.82 | 112,943 |
2017-09-07 | $27.35 | $27.39 | $27.26 | $27.34 | $23.87 | 5,802,929 |
2017-09-06 | $27.17 | $27.29 | $27.11 | $27.26 | $23.80 | 389,582 |
2017-09-05 | $27.06 | $27.06 | $26.74 | $26.80 | $23.40 | 329,293 |
2017-09-01 | $27.00 | $27.08 | $26.95 | $26.98 | $23.56 | 129,682 |
2017-08-31 | $26.88 | $26.92 | $26.76 | $26.82 | $23.42 | 220,953 |
2017-08-30 | $26.70 | $26.76 | $26.67 | $26.73 | $23.34 | 203,693 |
2017-08-29 | $26.42 | $26.65 | $26.39 | $26.64 | $23.26 | 152,819 |
2017-08-28 | $27.03 | $27.03 | $26.93 | $26.94 | $23.52 | 133,626 |
2017-08-25 | $27.12 | $27.21 | $27.03 | $27.04 | $23.61 | 103,623 |
2017-08-24 | $27.23 | $27.23 | $27.05 | $27.05 | $23.62 | 197,147 |
2017-08-23 | $27.05 | $27.12 | $27.02 | $27.07 | $23.64 | 121,513 |
2017-08-22 | $27.09 | $27.22 | $27.09 | $27.20 | $23.75 | 70,057 |
2017-08-21 | $26.90 | $26.90 | $26.72 | $26.83 | $23.43 | 154,845 |
2017-08-18 | $27.02 | $27.10 | $26.95 | $27.01 | $23.59 | 295,567 |
2017-08-17 | $27.20 | $27.21 | $26.94 | $26.94 | $23.52 | 286,545 |
2017-08-16 | $27.27 | $27.32 | $27.16 | $27.19 | $23.74 | 333,069 |
2017-08-15 | $27.16 | $27.16 | $27.03 | $27.12 | $23.68 | 73,607 |
2017-08-14 | $27.04 | $27.11 | $27.03 | $27.04 | $23.61 | 107,476 |
2017-08-11 | $26.73 | $26.75 | $26.65 | $26.67 | $23.28 | 130,839 |
2017-08-10 | $26.79 | $26.83 | $26.58 | $26.59 | $23.22 | 237,607 |
2017-08-09 | $26.99 | $27.11 | $26.98 | $27.10 | $23.66 | 497,294 |
2017-08-08 | $27.15 | $27.42 | $27.13 | $27.23 | $23.78 | 254,506 |
2017-08-07 | $27.25 | $27.26 | $27.21 | $27.25 | $23.80 | 240,000 |
2017-08-04 | $27.22 | $27.40 | $27.22 | $27.34 | $23.87 | 417,933 |
2017-08-03 | $27.07 | $27.08 | $26.97 | $26.98 | $23.56 | 1,042,530 |
2017-08-02 | $27.27 | $27.27 | $27.03 | $27.07 | $23.64 | 147,476 |
2017-08-01 | $27.19 | $27.33 | $27.17 | $27.21 | $23.76 | 691,991 |
2017-07-31 | $27.04 | $27.06 | $26.85 | $26.87 | $23.46 | 120,957 |
2017-07-28 | $27.01 | $27.08 | $26.95 | $27.05 | $23.62 | 228,452 |
2017-07-27 | $27.21 | $27.21 | $27.03 | $27.11 | $23.67 | 275,149 |
2017-07-26 | $27.32 | $27.37 | $27.22 | $27.24 | $23.79 | 306,757 |
2017-07-25 | $27.29 | $27.29 | $27.21 | $27.25 | $23.80 | 86,618 |
2017-07-24 | $27.11 | $27.22 | $27.06 | $27.20 | $23.75 | 518,686 |
2017-07-21 | $27.25 | $27.27 | $27.08 | $27.23 | $23.78 | 219,849 |
2017-07-20 | $27.81 | $27.82 | $27.53 | $27.64 | $24.14 | 150,555 |
2017-07-19 | $27.61 | $27.75 | $27.61 | $27.73 | $24.21 | 172,943 |
2017-07-18 | $27.53 | $27.63 | $27.50 | $27.62 | $24.12 | 256,203 |
2017-07-17 | $27.96 | $27.96 | $27.89 | $27.92 | $24.38 | 90,128 |
2017-07-14 | $27.94 | $28.09 | $27.91 | $28.06 | $24.50 | 140,308 |
2017-07-13 | $28.01 | $28.07 | $27.97 | $28.05 | $24.49 | 431,628 |
2017-07-12 | $27.93 | $28.04 | $27.93 | $28.01 | $24.46 | 290,449 |
2017-07-11 | $27.63 | $27.68 | $27.53 | $27.67 | $24.16 | 122,384 |
2017-07-10 | $27.56 | $27.64 | $27.55 | $27.60 | $24.10 | 56,331 |
2017-07-07 | $27.37 | $27.54 | $27.37 | $27.52 | $24.03 | 242,967 |
2017-07-06 | $27.38 | $27.49 | $27.33 | $27.37 | $23.90 | 445,954 |
2017-07-05 | $28.16 | $28.26 | $28.13 | $28.23 | $24.16 | 620,006 |
2017-07-03 | $28.13 | $28.23 | $28.13 | $28.19 | $24.12 | 100,133 |
2017-06-30 | $28.07 | $28.09 | $27.86 | $27.99 | $23.95 | 310,677 |
2017-06-29 | $28.42 | $28.42 | $27.93 | $28.03 | $23.99 | 709,605 |
2017-06-28 | $28.61 | $28.68 | $28.53 | $28.66 | $24.53 | 251,546 |
2017-06-27 | $28.69 | $28.75 | $28.49 | $28.50 | $24.39 | 493,019 |
2017-06-26 | $29.01 | $29.03 | $28.87 | $28.91 | $24.74 | 265,427 |
2017-06-23 | $28.77 | $28.86 | $28.71 | $28.82 | $24.66 | 200,269 |
2017-06-22 | $28.96 | $29.00 | $28.88 | $28.94 | $24.77 | 266,379 |
2017-06-21 | $28.96 | $29.00 | $28.88 | $28.91 | $24.74 | 100,599 |
2017-06-20 | $29.20 | $29.21 | $28.96 | $29.03 | $24.84 | 450,744 |
2017-06-19 | $29.20 | $29.25 | $29.16 | $29.24 | $25.02 | 337,959 |
2017-06-16 | $28.82 | $28.90 | $28.80 | $28.89 | $24.72 | 344,100 |
2017-06-15 | $28.61 | $28.75 | $28.57 | $28.75 | $24.60 | 466,305 |
2017-06-14 | $29.17 | $29.17 | $28.97 | $29.04 | $24.85 | 222,733 |
2017-06-13 | $28.94 | $29.01 | $28.89 | $28.99 | $24.81 | 164,602 |
2017-06-12 | $28.75 | $28.81 | $28.71 | $28.79 | $24.64 | 335,232 |
2017-06-09 | $28.96 | $29.03 | $28.85 | $28.93 | $24.76 | 642,407 |
2017-06-08 | $28.76 | $28.84 | $28.74 | $28.82 | $24.66 | 193,123 |
2017-06-07 | $28.83 | $28.84 | $28.65 | $28.76 | $24.61 | 120,741 |
2017-06-06 | $28.76 | $28.83 | $28.69 | $28.72 | $24.58 | 169,280 |
2017-06-05 | $29.04 | $29.04 | $28.92 | $29.02 | $24.83 | 215,266 |
2017-06-02 | $29.07 | $29.15 | $28.98 | $29.09 | $24.89 | 453,199 |
2017-06-01 | $28.69 | $28.78 | $28.66 | $28.78 | $24.63 | 326,880 |
2017-05-31 | $28.74 | $28.77 | $28.56 | $28.60 | $24.47 | 217,797 |
2017-05-30 | $28.58 | $28.63 | $28.51 | $28.52 | $24.41 | 119,037 |
2017-05-26 | $28.48 | $28.54 | $28.48 | $28.54 | $24.42 | 234,357 |
2017-05-25 | $28.57 | $28.66 | $28.52 | $28.58 | $24.46 | 428,357 |
2017-05-24 | $28.59 | $28.63 | $28.57 | $28.61 | $24.48 | 282,345 |
2017-05-23 | $28.68 | $28.69 | $28.58 | $28.68 | $24.54 | 282,376 |
2017-05-22 | $28.55 | $28.62 | $28.55 | $28.57 | $24.45 | 252,544 |
2017-05-19 | $28.56 | $28.66 | $28.55 | $28.61 | $24.48 | 206,090 |
2017-05-18 | $28.36 | $28.55 | $28.33 | $28.50 | $24.39 | 337,023 |
2017-05-17 | $28.71 | $28.77 | $28.36 | $28.37 | $24.28 | 417,462 |
2017-05-16 | $29.02 | $29.05 | $28.91 | $28.98 | $24.80 | 218,204 |
2017-05-15 | $28.82 | $28.98 | $28.80 | $28.98 | $24.80 | 202,286 |
2017-05-12 | $28.77 | $28.92 | $28.77 | $28.92 | $24.75 | 120,950 |
2017-05-11 | $28.81 | $28.82 | $28.63 | $28.81 | $24.65 | 443,250 |
2017-05-10 | $28.88 | $28.91 | $28.82 | $28.88 | $24.71 | 133,102 |
2017-05-09 | $28.92 | $28.92 | $28.81 | $28.86 | $24.70 | 826,164 |
2017-05-08 | $28.75 | $28.80 | $28.73 | $28.76 | $24.61 | 482,437 |
2017-05-05 | $28.66 | $29.07 | $28.66 | $29.04 | $24.85 | 216,850 |
2017-05-04 | $28.60 | $28.67 | $28.57 | $28.66 | $24.53 | 263,095 |
2017-05-03 | $28.33 | $28.41 | $28.32 | $28.40 | $24.30 | 2,080,089 |
2017-05-02 | $28.23 | $28.38 | $28.23 | $28.37 | $24.28 | 689,376 |
2017-05-01 | $28.25 | $28.36 | $28.18 | $28.33 | $24.24 | 120,347 |
2017-04-28 | $28.17 | $28.22 | $28.15 | $28.16 | $24.10 | 69,855 |
2017-04-27 | $28.23 | $28.26 | $28.16 | $28.19 | $24.12 | 208,209 |
2017-04-26 | $28.24 | $28.27 | $28.15 | $28.17 | $24.11 | 235,658 |
2017-04-25 | $28.23 | $28.28 | $28.20 | $28.28 | $24.20 | 410,212 |
2017-04-24 | $28.08 | $28.25 | $28.07 | $28.21 | $24.14 | 125,290 |
2017-04-21 | $27.34 | $27.39 | $27.29 | $27.37 | $23.42 | 514,961 |
2017-04-20 | $27.22 | $27.36 | $27.22 | $27.30 | $23.36 | 203,057 |
2017-04-19 | $27.24 | $27.29 | $27.14 | $27.15 | $23.23 | 128,741 |
2017-04-18 | $27.22 | $27.31 | $27.11 | $27.19 | $23.27 | 196,821 |
2017-04-17 | $27.39 | $27.47 | $27.39 | $27.46 | $23.50 | 319,227 |
2017-04-13 | $27.44 | $27.51 | $27.36 | $27.39 | $23.44 | 513,286 |
2017-04-12 | $27.55 | $27.57 | $27.48 | $27.50 | $23.53 | 739,073 |
2017-04-11 | $27.61 | $27.65 | $27.31 | $27.59 | $23.61 | 941,052 |
2017-04-10 | $27.64 | $27.67 | $27.57 | $27.62 | $23.64 | 260,218 |
2017-04-07 | $27.58 | $27.74 | $27.57 | $27.70 | $23.70 | 148,515 |
2017-04-06 | $27.65 | $27.72 | $27.60 | $27.67 | $23.68 | 152,852 |
2017-04-05 | $27.71 | $27.81 | $27.56 | $27.58 | $23.60 | 8,945,236 |
2017-04-04 | $27.69 | $27.82 | $27.69 | $27.82 | $23.81 | 460,530 |
2017-04-03 | $27.88 | $27.88 | $27.60 | $27.74 | $23.74 | 268,207 |
2017-03-31 | $27.67 | $27.88 | $27.67 | $27.83 | $23.82 | 160,253 |
2017-03-30 | $27.55 | $27.68 | $27.55 | $27.68 | $23.69 | 131,617 |
2017-03-29 | $27.60 | $27.60 | $27.54 | $27.55 | $23.58 | 126,101 |
2017-03-28 | $27.25 | $27.52 | $27.25 | $27.51 | $23.54 | 214,931 |
2017-03-27 | $26.95 | $27.19 | $26.94 | $27.17 | $23.25 | 354,703 |
2017-03-24 | $27.20 | $27.35 | $27.19 | $27.30 | $23.36 | 359,884 |
2017-03-23 | $26.96 | $27.21 | $26.93 | $27.16 | $23.24 | 429,117 |
2017-03-22 | $26.87 | $27.00 | $26.85 | $26.97 | $23.08 | 186,098 |
2017-03-21 | $27.35 | $27.37 | $26.89 | $26.91 | $23.03 | 457,208 |
2017-03-20 | $27.29 | $27.31 | $27.21 | $27.23 | $23.30 | 132,834 |
2017-03-17 | $27.33 | $27.37 | $27.28 | $27.28 | $23.34 | 112,657 |
2017-03-16 | $27.28 | $27.34 | $27.24 | $27.29 | $23.35 | 433,459 |
2017-03-15 | $27.10 | $27.27 | $27.10 | $27.21 | $23.28 | 254,697 |
2017-03-14 | $27.11 | $27.14 | $27.06 | $27.12 | $23.21 | 209,873 |
2017-03-13 | $27.08 | $27.18 | $27.08 | $27.18 | $23.26 | 177,687 |
2017-03-10 | $27.12 | $27.14 | $26.98 | $27.04 | $23.14 | 332,915 |
2017-03-09 | $27.04 | $27.15 | $26.99 | $27.08 | $23.17 | 1,208,093 |
2017-03-08 | $27.08 | $27.13 | $26.97 | $26.97 | $23.08 | 465,534 |
2017-03-07 | $27.03 | $27.08 | $26.99 | $27.03 | $23.13 | 224,855 |
2017-03-06 | $27.06 | $27.13 | $26.97 | $27.11 | $23.20 | 314,384 |
2017-03-03 | $27.18 | $27.24 | $27.12 | $27.17 | $23.25 | 187,586 |
2017-03-02 | $27.29 | $27.29 | $27.22 | $27.22 | $23.29 | 182,275 |
2017-03-01 | $27.19 | $27.35 | $27.16 | $27.29 | $23.35 | 276,786 |
2017-02-28 | $26.76 | $26.82 | $26.75 | $26.76 | $22.90 | 134,268 |
2017-02-27 | $26.67 | $26.84 | $26.67 | $26.82 | $22.95 | 107,131 |
2017-02-24 | $26.61 | $26.81 | $26.61 | $26.79 | $22.93 | 225,543 |
2017-02-23 | $27.15 | $27.15 | $27.00 | $27.05 | $23.15 | 127,438 |
2017-02-22 | $27.09 | $27.19 | $27.09 | $27.15 | $23.23 | 127,750 |
2017-02-21 | $26.94 | $27.16 | $26.94 | $27.13 | $23.22 | 367,699 |
2017-02-17 | $26.53 | $26.74 | $26.53 | $26.73 | $22.87 | 118,986 |
2017-02-16 | $26.63 | $26.69 | $26.58 | $26.68 | $22.83 | 269,057 |
2017-02-15 | $26.59 | $26.74 | $26.59 | $26.71 | $22.86 | 600,101 |
2017-02-14 | $26.66 | $26.74 | $26.63 | $26.73 | $22.87 | 267,821 |
2017-02-13 | $26.71 | $26.75 | $26.66 | $26.67 | $22.82 | 137,885 |
2017-02-10 | $26.42 | $26.48 | $26.39 | $26.43 | $22.62 | 88,057 |
2017-02-09 | $26.24 | $26.40 | $26.24 | $26.35 | $22.55 | 964,765 |
2017-02-08 | $26.08 | $26.19 | $26.03 | $26.18 | $22.40 | 200,852 |
2017-02-07 | $26.23 | $26.26 | $26.10 | $26.18 | $22.40 | 972,356 |
2017-02-06 | $26.12 | $26.16 | $25.99 | $26.05 | $22.29 | 343,651 |
2017-02-03 | $26.42 | $26.42 | $26.33 | $26.39 | $22.58 | 270,085 |
2017-02-02 | $26.28 | $26.39 | $26.28 | $26.39 | $22.58 | 149,413 |
2017-02-01 | $26.49 | $26.52 | $26.34 | $26.39 | $22.58 | 716,332 |
2017-01-31 | $26.42 | $26.44 | $26.13 | $26.24 | $22.45 | 182,166 |
2017-01-30 | $26.55 | $26.55 | $26.40 | $26.50 | $22.68 | 165,960 |
2017-01-27 | $26.73 | $26.76 | $26.71 | $26.73 | $22.87 | 210,618 |
2017-01-26 | $26.78 | $26.81 | $26.74 | $26.77 | $22.91 | 245,072 |
2017-01-25 | $26.67 | $26.76 | $26.67 | $26.75 | $22.89 | 162,420 |
2017-01-24 | $26.20 | $26.35 | $26.18 | $26.32 | $22.52 | 307,856 |
2017-01-23 | $26.23 | $26.23 | $26.07 | $26.18 | $22.40 | 144,439 |
2017-01-20 | $26.24 | $26.30 | $26.23 | $26.29 | $22.49 | 113,931 |
2017-01-19 | $26.29 | $26.32 | $26.15 | $26.17 | $22.39 | 685,636 |
2017-01-18 | $26.16 | $26.29 | $26.14 | $26.28 | $22.49 | 200,253 |
2017-01-17 | $26.11 | $26.16 | $26.04 | $26.13 | $22.36 | 102,510 |
2017-01-13 | $26.23 | $26.29 | $26.20 | $26.24 | $22.45 | 83,288 |
2017-01-12 | $26.15 | $26.19 | $25.99 | $26.16 | $22.38 | 186,966 |
2017-01-11 | $26.22 | $26.41 | $26.22 | $26.33 | $22.53 | 408,269 |
2017-01-10 | $26.12 | $26.19 | $26.11 | $26.11 | $22.34 | 151,960 |
2017-01-09 | $26.05 | $26.13 | $26.05 | $26.11 | $22.34 | 146,142 |
2017-01-06 | $26.15 | $26.23 | $26.11 | $26.20 | $22.42 | 277,099 |
2017-01-05 | $26.12 | $26.19 | $26.09 | $26.13 | $22.36 | 148,444 |
2017-01-04 | $26.10 | $26.16 | $26.05 | $26.15 | $22.38 | 331,456 |
2017-01-03 | $26.15 | $26.25 | $26.10 | $26.16 | $22.39 | 200,299 |
2016-12-30 | $25.88 | $25.92 | $25.82 | $25.84 | $22.11 | 127,078 |
2016-12-29 | $25.83 | $25.85 | $25.79 | $25.80 | $22.07 | 140,806 |
2016-12-28 | $25.90 | $25.90 | $25.79 | $25.81 | $22.09 | 94,738 |
2016-12-27 | $25.87 | $25.92 | $25.87 | $25.89 | $22.15 | 133,366 |
2016-12-23 | $25.81 | $25.87 | $25.81 | $25.86 | $22.12 | 131,354 |
2016-12-22 | $25.86 | $25.87 | $25.82 | $25.85 | $22.11 | 123,015 |
2016-12-21 | $25.84 | $25.89 | $25.84 | $25.87 | $22.13 | 255,587 |
2016-12-20 | $25.80 | $25.86 | $25.80 | $25.83 | $22.10 | 533,591 |
2016-12-19 | $25.71 | $25.77 | $25.70 | $25.70 | $21.99 | 167,726 |
2016-12-16 | $25.66 | $25.75 | $25.64 | $25.68 | $21.97 | 475,080 |
2016-12-15 | $25.43 | $25.67 | $25.43 | $25.61 | $21.91 | 403,333 |
2016-12-14 | $25.44 | $25.56 | $25.35 | $25.37 | $21.70 | 1,742,481 |
2016-12-13 | $25.41 | $25.53 | $25.41 | $25.47 | $21.78 | 671,153 |
2016-12-12 | $25.23 | $25.31 | $25.19 | $25.21 | $21.57 | 157,667 |
2016-12-09 | $25.31 | $25.40 | $25.27 | $25.37 | $21.70 | 1,130,935 |
2016-12-08 | $25.14 | $25.29 | $25.12 | $25.22 | $21.57 | 413,898 |
2016-12-07 | $24.66 | $25.06 | $24.50 | $24.96 | $21.35 | 1,255,227 |
2016-12-06 | $24.20 | $24.49 | $24.20 | $24.48 | $20.94 | 413,967 |
2016-12-05 | $24.05 | $24.20 | $24.05 | $24.19 | $20.69 | 268,061 |
2016-12-02 | $23.66 | $23.86 | $23.66 | $23.82 | $20.38 | 186,830 |
2016-12-01 | $23.90 | $23.91 | $23.72 | $23.73 | $20.30 | 178,757 |
2016-11-30 | $24.08 | $24.15 | $24.02 | $24.04 | $20.57 | 150,809 |
2016-11-29 | $23.91 | $24.08 | $23.88 | $24.01 | $20.54 | 230,531 |
2016-11-28 | $24.02 | $24.04 | $23.89 | $23.89 | $20.44 | 324,178 |
2016-11-25 | $24.12 | $24.19 | $24.12 | $24.19 | $20.69 | 120,731 |
2016-11-23 | $24.01 | $24.13 | $23.95 | $24.10 | $20.62 | 470,728 |
2016-11-22 | $24.23 | $24.26 | $24.14 | $24.22 | $20.72 | 115,833 |
2016-11-21 | $24.10 | $24.18 | $24.06 | $24.17 | $20.67 | 309,236 |
2016-11-18 | $24.16 | $24.16 | $24.03 | $24.05 | $20.57 | 129,674 |
2016-11-17 | $23.96 | $24.21 | $23.80 | $24.20 | $20.70 | 817,456 |
2016-11-16 | $23.96 | $24.11 | $23.96 | $24.04 | $20.57 | 1,042,372 |
2016-11-15 | $24.10 | $24.25 | $24.08 | $24.24 | $20.74 | 862,974 |
2016-11-14 | $24.08 | $24.20 | $24.03 | $24.11 | $20.63 | 415,481 |
2016-11-11 | $24.06 | $24.11 | $24.01 | $24.09 | $20.61 | 172,350 |
2016-11-10 | $24.10 | $24.22 | $23.87 | $24.07 | $20.59 | 429,920 |
2016-11-09 | $23.65 | $24.14 | $23.65 | $24.10 | $20.62 | 406,938 |
2016-11-08 | $23.64 | $23.90 | $23.61 | $23.86 | $20.41 | 162,974 |
2016-11-07 | $23.65 | $23.72 | $23.61 | $23.72 | $20.29 | 163,022 |
2016-11-04 | $23.29 | $23.31 | $23.13 | $23.13 | $19.79 | 217,413 |
2016-11-03 | $23.54 | $23.56 | $23.35 | $23.37 | $19.99 | 990,905 |
2016-11-02 | $23.65 | $23.68 | $23.45 | $23.53 | $20.13 | 326,436 |
2016-11-01 | $24.12 | $24.12 | $23.70 | $23.82 | $20.38 | 282,345 |
2016-10-31 | $24.16 | $24.24 | $24.12 | $24.19 | $20.69 | 191,894 |
2016-10-28 | $24.18 | $24.27 | $24.10 | $24.13 | $20.64 | 252,059 |
2016-10-27 | $24.25 | $24.34 | $24.19 | $24.25 | $20.75 | 215,452 |
2016-10-26 | $24.13 | $24.27 | $24.12 | $24.21 | $20.71 | 532,456 |
2016-10-25 | $24.41 | $24.45 | $24.33 | $24.38 | $20.86 | 117,280 |
2016-10-24 | $24.46 | $24.50 | $24.36 | $24.39 | $20.86 | 162,951 |
2016-10-21 | $24.22 | $24.31 | $24.21 | $24.31 | $20.79 | 175,166 |
2016-10-20 | $24.16 | $24.35 | $24.16 | $24.29 | $20.78 | 377,246 |
2016-10-19 | $24.17 | $24.25 | $24.17 | $24.20 | $20.70 | 109,979 |
2016-10-18 | $24.19 | $24.20 | $24.10 | $24.14 | $20.65 | 301,475 |
2016-10-17 | $23.93 | $23.98 | $23.85 | $23.89 | $20.43 | 258,858 |
2016-10-14 | $24.05 | $24.13 | $24.01 | $24.06 | $20.58 | 143,099 |
2016-10-13 | $23.62 | $23.81 | $23.56 | $23.76 | $20.33 | 676,566 |
2016-10-12 | $23.95 | $23.99 | $23.90 | $23.96 | $20.50 | 163,908 |
2016-10-11 | $24.23 | $24.24 | $23.98 | $24.04 | $20.57 | 226,669 |
2016-10-10 | $24.10 | $24.21 | $24.10 | $24.15 | $20.66 | 220,023 |
2016-10-07 | $23.95 | $23.97 | $23.78 | $23.87 | $20.42 | 308,869 |
2016-10-06 | $24.06 | $24.16 | $24.06 | $24.13 | $20.64 | 185,210 |
2016-10-05 | $24.10 | $24.16 | $24.07 | $24.12 | $20.63 | 227,853 |
2016-10-04 | $24.09 | $24.23 | $23.95 | $24.04 | $20.56 | 505,470 |
2016-10-03 | $23.84 | $23.88 | $23.72 | $23.87 | $20.42 | 232,782 |
2016-09-30 | $23.65 | $24.02 | $23.65 | $23.96 | $20.50 | 576,725 |
2016-09-29 | $23.87 | $23.92 | $23.37 | $23.44 | $20.05 | 575,606 |
2016-09-28 | $23.87 | $23.95 | $23.73 | $23.93 | $20.47 | 183,957 |
2016-09-27 | $23.39 | $23.68 | $23.38 | $23.66 | $20.24 | 227,913 |
2016-09-26 | $23.72 | $23.74 | $23.62 | $23.63 | $20.21 | 261,983 |
2016-09-23 | $24.14 | $24.18 | $24.10 | $24.11 | $20.63 | 366,196 |
2016-09-22 | $24.25 | $24.33 | $24.23 | $24.25 | $20.75 | 189,013 |
2016-09-21 | $23.77 | $23.93 | $23.66 | $23.90 | $20.45 | 146,558 |
2016-09-20 | $23.73 | $23.77 | $23.63 | $23.66 | $20.24 | 218,770 |
2016-09-19 | $23.56 | $23.61 | $23.49 | $23.52 | $20.12 | 74,848 |
2016-09-16 | $23.42 | $23.45 | $23.34 | $23.42 | $20.04 | 193,739 |
2016-09-15 | $23.51 | $23.77 | $23.48 | $23.74 | $20.31 | 215,127 |
2016-09-14 | $23.60 | $23.68 | $23.50 | $23.53 | $20.13 | 213,747 |
2016-09-13 | $23.75 | $23.77 | $23.50 | $23.64 | $20.22 | 336,994 |
2016-09-12 | $23.55 | $23.93 | $23.53 | $23.91 | $20.45 | 290,011 |
2016-09-09 | $24.08 | $24.09 | $23.75 | $23.75 | $20.32 | 230,609 |
2016-09-08 | $24.10 | $24.27 | $24.10 | $24.21 | $20.71 | 246,059 |
2016-09-07 | $24.37 | $24.45 | $24.33 | $24.39 | $20.86 | 126,779 |
2016-09-06 | $24.35 | $24.38 | $24.20 | $24.28 | $20.77 | 244,177 |
2016-09-02 | $24.16 | $24.37 | $24.14 | $24.33 | $20.81 | 273,089 |
2016-09-01 | $24.11 | $24.14 | $23.85 | $24.02 | $20.55 | 340,515 |
2016-08-31 | $24.13 | $24.17 | $23.96 | $24.03 | $20.56 | 267,959 |
2016-08-30 | $24.17 | $24.26 | $24.15 | $24.18 | $20.69 | 153,674 |
2016-08-29 | $23.92 | $24.02 | $23.91 | $24.01 | $20.54 | 222,187 |
2016-08-26 | $23.90 | $24.10 | $23.74 | $23.89 | $20.44 | 663,321 |
2016-08-25 | $23.86 | $23.94 | $23.84 | $23.85 | $20.40 | 180,426 |
2016-08-24 | $24.11 | $24.15 | $24.03 | $24.03 | $20.56 | 163,692 |
2016-08-23 | $24.06 | $24.13 | $24.03 | $24.04 | $20.57 | 234,970 |
2016-08-22 | $23.78 | $23.92 | $23.74 | $23.88 | $20.43 | 163,209 |
2016-08-19 | $23.90 | $23.98 | $23.81 | $23.97 | $20.51 | 427,276 |
2016-08-18 | $24.01 | $24.08 | $23.99 | $24.07 | $20.59 | 2,012,046 |
2016-08-17 | $23.97 | $24.08 | $23.87 | $24.06 | $20.58 | 12,634,832 |
2016-08-16 | $24.22 | $24.29 | $24.17 | $24.18 | $20.68 | 242,398 |
2016-08-15 | $24.36 | $24.39 | $24.33 | $24.33 | $20.81 | 358,164 |
2016-08-12 | $24.28 | $24.33 | $24.25 | $24.29 | $20.78 | 465,825 |
2016-08-11 | $24.30 | $24.38 | $24.25 | $24.33 | $20.81 | 488,819 |
2016-08-10 | $24.15 | $24.20 | $24.12 | $24.15 | $20.66 | 141,495 |
2016-08-09 | $23.88 | $24.24 | $23.88 | $24.17 | $20.68 | 187,228 |
2016-08-08 | $23.66 | $23.70 | $23.63 | $23.66 | $20.24 | 246,316 |
2016-08-05 | $23.40 | $23.54 | $23.40 | $23.51 | $20.11 | 143,935 |
2016-08-04 | $23.19 | $23.24 | $23.11 | $23.21 | $19.86 | 352,592 |
2016-08-03 | $23.00 | $23.18 | $23.00 | $23.18 | $19.83 | 268,987 |
2016-08-02 | $23.16 | $23.16 | $22.96 | $23.05 | $19.71 | 660,166 |
2016-08-01 | $23.39 | $23.49 | $23.34 | $23.37 | $19.99 | 129,465 |
2016-07-29 | $23.38 | $23.48 | $23.35 | $23.45 | $20.06 | 424,865 |
2016-07-28 | $23.38 | $23.47 | $23.30 | $23.44 | $20.05 | 1,612,991 |
2016-07-27 | $23.44 | $23.48 | $23.33 | $23.35 | $19.98 | 1,806,481 |
2016-07-26 | $23.19 | $23.32 | $23.18 | $23.29 | $19.92 | 10,967,423 |
2016-07-25 | $23.19 | $23.20 | $23.06 | $23.11 | $19.77 | 577,756 |
2016-07-22 | $23.00 | $23.06 | $22.99 | $23.03 | $19.70 | 202,061 |
2016-07-21 | $22.97 | $23.07 | $22.92 | $22.97 | $19.65 | 214,813 |
2016-07-20 | $22.95 | $23.00 | $22.91 | $22.96 | $19.64 | 326,406 |
2016-07-19 | $22.62 | $22.68 | $22.60 | $22.65 | $19.38 | 315,104 |
2016-07-18 | $22.76 | $22.89 | $22.70 | $22.79 | $19.50 | 212,844 |
2016-07-15 | $22.79 | $22.82 | $22.74 | $22.81 | $19.51 | 278,724 |
2016-07-14 | $22.81 | $22.89 | $22.76 | $22.79 | $19.50 | 498,704 |
2016-07-13 | $22.60 | $22.62 | $22.44 | $22.51 | $19.25 | 275,465 |
2016-07-12 | $22.60 | $22.63 | $22.53 | $22.53 | $19.27 | 2,123,622 |
2016-07-11 | $22.18 | $22.32 | $22.15 | $22.19 | $18.98 | 455,543 |
2016-07-08 | $21.77 | $21.87 | $21.75 | $21.85 | $18.69 | 1,219,141 |
2016-07-07 | $21.39 | $21.50 | $21.24 | $21.31 | $18.23 | 838,926 |
2016-07-06 | $21.28 | $21.42 | $21.13 | $21.41 | $18.32 | 714,306 |
2016-07-05 | $22.20 | $22.24 | $22.02 | $22.08 | $18.43 | 470,023 |
2016-07-01 | $22.70 | $22.81 | $22.67 | $22.67 | $18.92 | 483,741 |
2016-06-30 | $22.34 | $22.75 | $22.28 | $22.67 | $18.92 | 1,013,852 |
2016-06-29 | $22.32 | $22.37 | $22.23 | $22.33 | $18.63 | 430,102 |
2016-06-28 | $22.12 | $22.18 | $21.93 | $22.10 | $18.44 | 608,815 |
2016-06-27 | $21.85 | $21.87 | $21.47 | $21.74 | $18.14 | 1,211,995 |
2016-06-24 | $22.29 | $22.62 | $21.99 | $22.07 | $18.42 | 1,865,548 |
2016-06-23 | $23.61 | $23.93 | $23.48 | $23.89 | $19.94 | 1,069,389 |
2016-06-22 | $23.42 | $23.51 | $23.28 | $23.31 | $19.45 | 678,459 |
2016-06-21 | $23.22 | $23.47 | $23.15 | $23.33 | $19.47 | 513,776 |
2016-06-20 | $23.10 | $23.14 | $23.02 | $23.03 | $19.22 | 459,165 |
2016-06-17 | $22.39 | $22.56 | $22.27 | $22.54 | $18.81 | 267,508 |
2016-06-16 | $22.04 | $22.41 | $21.92 | $22.39 | $18.68 | 493,980 |
2016-06-15 | $22.33 | $22.42 | $22.20 | $22.22 | $18.54 | 1,139,258 |
2016-06-14 | $22.23 | $22.33 | $22.09 | $22.23 | $18.55 | 465,688 |
2016-06-13 | $22.46 | $22.59 | $22.27 | $22.30 | $18.61 | 444,466 |
2016-06-10 | $22.83 | $22.91 | $22.69 | $22.77 | $19.00 | 617,019 |
2016-06-09 | $23.40 | $23.46 | $23.35 | $23.40 | $19.53 | 623,471 |
2016-06-08 | $23.69 | $23.73 | $23.60 | $23.70 | $19.78 | 314,057 |
2016-06-07 | $23.79 | $23.86 | $23.75 | $23.75 | $19.82 | 307,397 |
2016-06-06 | $23.45 | $23.52 | $23.40 | $23.46 | $19.58 | 466,495 |
2016-06-03 | $23.49 | $23.49 | $23.26 | $23.41 | $19.54 | 1,032,197 |
2016-06-02 | $23.56 | $23.75 | $23.56 | $23.74 | $19.81 | 460,416 |
2016-06-01 | $23.57 | $23.66 | $23.53 | $23.64 | $19.73 | 358,434 |
2016-05-31 | $23.88 | $23.91 | $23.68 | $23.77 | $19.84 | 640,418 |
2016-05-27 | $23.79 | $23.85 | $23.76 | $23.83 | $19.89 | 625,192 |
2016-05-26 | $23.75 | $23.81 | $23.73 | $23.75 | $19.82 | 468,239 |
2016-05-25 | $23.57 | $23.69 | $23.57 | $23.62 | $19.71 | 776,652 |
2016-05-24 | $23.17 | $23.47 | $23.17 | $23.42 | $19.54 | 1,101,547 |
2016-05-23 | $22.88 | $22.96 | $22.84 | $22.87 | $19.08 | 733,411 |
2016-05-20 | $22.93 | $23.03 | $22.93 | $23.01 | $19.20 | 576,253 |
2016-05-19 | $22.80 | $22.86 | $22.73 | $22.82 | $19.04 | 1,410,730 |
2016-05-18 | $22.84 | $23.11 | $22.84 | $23.03 | $19.22 | 700,788 |
2016-05-17 | $22.97 | $23.03 | $22.78 | $22.82 | $19.04 | 1,112,274 |
2016-05-16 | $22.93 | $23.10 | $22.84 | $23.06 | $19.24 | 413,391 |
2016-05-13 | $22.97 | $23.13 | $22.88 | $22.92 | $19.13 | 840,525 |
2016-05-12 | $23.17 | $23.18 | $22.83 | $22.93 | $19.13 | 624,997 |
2016-05-11 | $23.10 | $23.20 | $23.02 | $23.05 | $19.23 | 719,927 |
2016-05-10 | $23.20 | $23.38 | $23.18 | $23.38 | $19.51 | 805,896 |
2016-05-09 | $23.17 | $23.25 | $23.06 | $23.10 | $19.28 | 460,065 |
2016-05-06 | $22.73 | $23.00 | $22.73 | $22.98 | $19.18 | 737,370 |
2016-05-05 | $22.76 | $22.86 | $22.72 | $22.81 | $19.03 | 795,030 |
2016-05-04 | $22.85 | $22.96 | $22.72 | $22.77 | $19.00 | 549,454 |
2016-05-03 | $23.07 | $23.10 | $22.98 | $23.02 | $19.21 | 700,318 |
2016-05-02 | $23.47 | $23.49 | $23.33 | $23.45 | $19.57 | 779,651 |
2016-04-29 | $23.45 | $23.47 | $23.24 | $23.32 | $19.46 | 1,219,638 |
2016-04-28 | $23.63 | $23.90 | $23.61 | $23.64 | $19.73 | 618,286 |
2016-04-27 | $23.80 | $23.96 | $23.80 | $23.91 | $19.95 | 643,769 |
2016-04-26 | $23.75 | $23.83 | $23.66 | $23.81 | $19.87 | 479,437 |
2016-04-25 | $23.82 | $23.87 | $23.72 | $23.86 | $19.91 | 474,487 |
2016-04-22 | $23.98 | $24.07 | $23.94 | $24.05 | $20.07 | 544,223 |
2016-04-21 | $23.99 | $24.16 | $23.96 | $24.03 | $20.05 | 813,745 |
2016-04-20 | $23.99 | $24.20 | $23.97 | $24.12 | $20.13 | 663,831 |
2016-04-19 | $23.87 | $23.98 | $23.84 | $23.97 | $20.00 | 896,807 |
2016-04-18 | $23.21 | $23.50 | $23.21 | $23.48 | $19.59 | 1,227,986 |
2016-04-15 | $23.31 | $23.32 | $23.23 | $23.25 | $19.40 | 752,447 |
2016-04-14 | $23.36 | $23.41 | $23.31 | $23.37 | $19.50 | 417,372 |
2016-04-13 | $23.09 | $23.28 | $23.07 | $23.22 | $19.38 | 413,802 |
2016-04-12 | $22.52 | $22.74 | $22.43 | $22.72 | $18.96 | 679,527 |
2016-04-11 | $22.56 | $22.60 | $22.40 | $22.41 | $18.70 | 524,647 |
2016-04-08 | $22.41 | $22.44 | $22.26 | $22.32 | $18.63 | 1,016,246 |
2016-04-07 | $22.29 | $22.30 | $21.92 | $22.01 | $18.37 | 668,763 |
2016-04-06 | $22.10 | $22.45 | $22.10 | $22.45 | $18.73 | 861,976 |
2016-04-05 | $22.25 | $22.35 | $22.12 | $22.14 | $18.48 | 521,001 |
2016-04-04 | $22.78 | $22.85 | $22.65 | $22.68 | $18.93 | 660,276 |
2016-04-01 | $22.53 | $22.81 | $22.50 | $22.78 | $19.01 | 2,162,560 |
2016-03-31 | $23.17 | $23.20 | $23.01 | $23.01 | $19.20 | 528,860 |
2016-03-30 | $23.33 | $23.42 | $23.26 | $23.29 | $19.43 | 664,636 |
2016-03-29 | $22.74 | $23.01 | $22.73 | $23.01 | $19.20 | 690,457 |
2016-03-28 | $22.93 | $22.95 | $22.84 | $22.90 | $19.11 | 183,338 |
2016-03-24 | $22.84 | $22.96 | $22.78 | $22.88 | $19.09 | 657,973 |
2016-03-23 | $23.28 | $23.28 | $23.08 | $23.13 | $19.30 | 692,794 |
2016-03-22 | $22.91 | $23.17 | $22.88 | $23.11 | $19.29 | 1,862,816 |
2016-03-21 | $23.00 | $23.11 | $22.93 | $23.06 | $19.24 | 798,775 |
2016-03-18 | $22.94 | $23.07 | $22.89 | $23.01 | $19.20 | 1,557,049 |
2016-03-17 | $22.73 | $22.94 | $22.68 | $22.89 | $19.10 | 1,323,098 |
2016-03-16 | $22.98 | $23.15 | $22.98 | $23.09 | $19.27 | 1,485,774 |
2016-03-15 | $22.92 | $22.99 | $22.86 | $22.97 | $19.17 | 562,593 |
2016-03-14 | $23.01 | $23.17 | $22.99 | $23.11 | $19.29 | 512,180 |
2016-03-11 | $22.68 | $22.89 | $22.59 | $22.89 | $19.10 | 959,110 |
2016-03-10 | $22.67 | $22.85 | $21.73 | $22.02 | $18.38 | 1,940,688 |
2016-03-09 | $22.61 | $22.64 | $22.38 | $22.44 | $18.73 | 1,448,082 |
2016-03-08 | $22.50 | $22.51 | $22.30 | $22.35 | $18.65 | 1,630,933 |
2016-03-07 | $22.48 | $22.68 | $22.46 | $22.57 | $18.83 | 711,389 |
2016-03-04 | $22.70 | $22.80 | $22.54 | $22.65 | $18.90 | 1,108,813 |
2016-03-03 | $22.57 | $22.64 | $22.46 | $22.62 | $18.88 | 522,944 |
2016-03-02 | $22.50 | $22.64 | $22.45 | $22.62 | $18.88 | 1,019,574 |
2016-03-01 | $22.30 | $22.64 | $22.30 | $22.60 | $18.86 | 1,542,101 |
2016-02-29 | $21.91 | $22.03 | $21.76 | $21.80 | $18.19 | 696,976 |
2016-02-26 | $22.03 | $22.09 | $21.91 | $21.93 | $18.30 | 902,212 |
2016-02-25 | $21.69 | $21.75 | $21.50 | $21.74 | $18.14 | 870,362 |
2016-02-24 | $21.33 | $21.56 | $21.15 | $21.54 | $17.98 | 721,005 |
2016-02-23 | $22.04 | $22.10 | $21.79 | $21.79 | $18.18 | 1,168,381 |
2016-02-22 | $22.10 | $22.23 | $22.10 | $22.21 | $18.53 | 786,236 |
2016-02-19 | $21.73 | $21.80 | $21.60 | $21.75 | $18.15 | 719,932 |
2016-02-18 | $22.04 | $22.06 | $21.85 | $21.89 | $18.27 | 978,806 |
2016-02-17 | $21.56 | $21.83 | $21.56 | $21.80 | $18.19 | 2,210,890 |
2016-02-16 | $21.18 | $21.30 | $21.02 | $21.30 | $17.77 | 462,357 |
2016-02-12 | $20.61 | $20.77 | $20.45 | $20.76 | $17.32 | 1,148,524 |
2016-02-11 | $20.37 | $20.48 | $20.16 | $20.39 | $17.02 | 2,402,156 |
2016-02-10 | $20.93 | $21.10 | $20.59 | $20.60 | $17.19 | 893,954 |
2016-02-09 | $20.25 | $20.67 | $20.25 | $20.52 | $17.12 | 4,454,802 |
2016-02-08 | $20.92 | $20.93 | $20.62 | $20.80 | $17.36 | 1,483,555 |
2016-02-05 | $21.77 | $21.83 | $21.36 | $21.42 | $17.87 | 978,729 |
2016-02-04 | $21.58 | $21.95 | $21.50 | $21.73 | $18.13 | 10,314,598 |
2016-02-03 | $22.16 | $22.16 | $21.65 | $22.04 | $18.39 | 1,166,483 |
2016-02-02 | $22.28 | $22.28 | $21.94 | $22.00 | $18.36 | 2,691,572 |
2016-02-01 | $22.44 | $22.65 | $22.33 | $22.58 | $18.84 | 911,701 |
2016-01-29 | $22.43 | $22.76 | $22.42 | $22.74 | $18.98 | 871,767 |
2016-01-28 | $22.57 | $22.60 | $22.15 | $22.33 | $18.63 | 674,141 |
2016-01-27 | $22.64 | $22.91 | $22.43 | $22.53 | $18.80 | 1,330,018 |
2016-01-26 | $22.53 | $22.79 | $22.53 | $22.78 | $19.01 | 869,786 |
2016-01-25 | $22.50 | $22.60 | $22.36 | $22.36 | $18.66 | 1,271,464 |
2016-01-22 | $22.59 | $22.72 | $22.51 | $22.71 | $18.95 | 791,570 |
2016-01-21 | $21.97 | $22.28 | $21.75 | $22.05 | $18.40 | 1,805,147 |
2016-01-20 | $21.83 | $21.94 | $21.33 | $21.84 | $18.23 | 2,080,321 |
2016-01-19 | $22.32 | $22.38 | $21.97 | $22.18 | $18.51 | 1,684,719 |
2016-01-15 | $21.91 | $22.09 | $21.71 | $21.87 | $18.25 | 948,704 |
2016-01-14 | $22.54 | $22.95 | $22.35 | $22.82 | $19.04 | 1,628,481 |
2016-01-13 | $23.22 | $23.23 | $22.48 | $22.55 | $18.82 | 1,261,404 |
2016-01-12 | $23.22 | $23.27 | $22.94 | $23.18 | $19.34 | 2,069,848 |
2016-01-11 | $22.94 | $23.01 | $22.55 | $22.83 | $19.05 | 2,538,734 |
2016-01-08 | $23.07 | $23.16 | $22.46 | $22.52 | $18.79 | 2,626,337 |
2016-01-07 | $22.88 | $23.14 | $22.64 | $22.65 | $18.90 | 1,456,403 |
2016-01-06 | $23.38 | $23.61 | $23.31 | $23.50 | $19.61 | 830,162 |
2016-01-05 | $23.83 | $23.90 | $23.66 | $23.83 | $19.89 | 1,374,150 |
2016-01-04 | $23.92 | $23.92 | $23.66 | $23.90 | $19.94 | 1,240,803 |
2015-12-31 | $24.62 | $24.68 | $24.37 | $24.37 | $20.34 | 898,273 |
2015-12-30 | $24.79 | $24.79 | $24.62 | $24.62 | $20.55 | 1,324,117 |
2015-12-29 | $24.92 | $25.05 | $24.88 | $25.01 | $20.87 | 548,088 |
2015-12-28 | $24.59 | $24.67 | $24.49 | $24.61 | $20.54 | 575,304 |
2015-12-24 | $24.61 | $24.82 | $24.61 | $24.73 | $20.64 | 521,426 |
2015-12-23 | $24.61 | $24.80 | $24.56 | $24.80 | $20.70 | 620,485 |
2015-12-22 | $24.23 | $24.36 | $24.09 | $24.35 | $20.32 | 825,592 |
2015-12-21 | $24.71 | $24.71 | $24.13 | $24.31 | $20.29 | 1,391,394 |
2015-12-18 | $24.52 | $24.53 | $24.24 | $24.24 | $20.23 | 936,892 |
2015-12-17 | $24.92 | $24.92 | $24.65 | $24.68 | $20.60 | 1,814,849 |
2015-12-16 | $24.31 | $24.57 | $24.11 | $24.53 | $20.47 | 1,730,975 |
2015-12-15 | $23.99 | $24.15 | $23.98 | $24.05 | $20.07 | 1,006,655 |
2015-12-14 | $23.72 | $23.78 | $23.28 | $23.66 | $19.74 | 1,218,593 |
2015-12-11 | $23.89 | $23.94 | $23.63 | $23.67 | $19.75 | 926,151 |
2015-12-10 | $24.42 | $24.55 | $24.34 | $24.38 | $20.34 | 683,546 |
2015-12-09 | $24.40 | $24.64 | $24.05 | $24.18 | $20.18 | 1,347,525 |
2015-12-08 | $24.62 | $24.75 | $24.44 | $24.61 | $20.54 | 796,393 |
2015-12-07 | $25.20 | $25.30 | $25.02 | $25.15 | $20.99 | 457,434 |
2015-12-04 | $24.57 | $25.09 | $24.57 | $25.06 | $20.91 | 1,489,812 |
2015-12-03 | $25.24 | $25.24 | $24.50 | $24.60 | $20.53 | 2,035,001 |
2015-12-02 | $25.81 | $25.90 | $25.50 | $25.58 | $21.35 | 1,356,299 |
2015-12-01 | $26.30 | $26.33 | $26.07 | $26.17 | $21.66 | 2,644,248 |
2015-11-30 | $26.35 | $26.43 | $26.28 | $26.34 | $21.80 | 1,145,559 |
2015-11-27 | $26.14 | $26.23 | $26.14 | $26.20 | $21.68 | 455,791 |
2015-11-25 | $25.83 | $25.96 | $25.81 | $25.89 | $21.43 | 915,375 |
2015-11-24 | $25.38 | $25.51 | $25.29 | $25.49 | $21.09 | 1,215,861 |
2015-11-23 | $25.76 | $25.82 | $25.60 | $25.69 | $21.26 | 1,073,555 |
2015-11-20 | $25.81 | $25.90 | $25.75 | $25.78 | $21.33 | 631,945 |
2015-11-19 | $25.69 | $25.79 | $25.65 | $25.67 | $21.24 | 1,114,760 |
2015-11-18 | $25.48 | $25.65 | $25.39 | $25.61 | $21.19 | 885,749 |
2015-11-17 | $25.33 | $25.50 | $25.25 | $25.31 | $20.95 | 806,557 |
2015-11-16 | $24.85 | $25.14 | $24.83 | $25.14 | $20.80 | 691,352 |
2015-11-13 | $24.85 | $24.95 | $24.66 | $24.77 | $20.50 | 551,452 |
2015-11-12 | $25.04 | $25.20 | $24.88 | $24.89 | $20.60 | 871,974 |
2015-11-11 | $25.35 | $25.39 | $25.19 | $25.22 | $20.87 | 2,479,156 |
2015-11-10 | $25.15 | $25.24 | $25.06 | $25.21 | $20.86 | 4,362,713 |
2015-11-09 | $25.44 | $25.46 | $25.05 | $25.15 | $20.81 | 580,354 |
2015-11-06 | $25.57 | $25.66 | $25.40 | $25.61 | $21.19 | 1,539,132 |
2015-11-05 | $25.37 | $25.42 | $25.21 | $25.29 | $20.93 | 580,947 |
2015-11-04 | $25.38 | $25.42 | $25.16 | $25.24 | $20.89 | 1,151,859 |
2015-11-03 | $25.36 | $25.57 | $25.36 | $25.46 | $21.07 | 1,558,306 |
2015-11-02 | $25.46 | $25.56 | $25.44 | $25.54 | $21.14 | 1,197,812 |
2015-10-30 | $25.12 | $25.31 | $25.08 | $25.18 | $20.84 | 1,132,460 |
2015-10-29 | $25.18 | $25.21 | $25.04 | $25.18 | $20.84 | 780,354 |
2015-10-28 | $25.04 | $25.39 | $25.03 | $25.36 | $20.99 | 832,225 |
2015-10-27 | $24.99 | $25.08 | $24.89 | $24.91 | $20.61 | 601,963 |
2015-10-26 | $25.25 | $25.29 | $25.08 | $25.14 | $20.80 | 431,426 |
2015-10-23 | $25.09 | $25.30 | $25.08 | $25.23 | $20.88 | 1,534,161 |
2015-10-22 | $24.25 | $24.70 | $24.25 | $24.63 | $20.38 | 718,134 |
2015-10-21 | $23.96 | $24.01 | $23.80 | $23.81 | $19.70 | 529,858 |
2015-10-20 | $23.69 | $23.81 | $23.67 | $23.71 | $19.62 | 344,202 |
2015-10-19 | $23.72 | $23.80 | $23.70 | $23.76 | $19.66 | 355,543 |
2015-10-16 | $23.62 | $23.69 | $23.53 | $23.67 | $19.59 | 312,031 |
2015-10-15 | $23.53 | $23.76 | $23.47 | $23.74 | $19.65 | 549,145 |
2015-10-14 | $23.38 | $23.52 | $23.21 | $23.24 | $19.23 | 502,150 |
2015-10-13 | $23.32 | $23.58 | $23.27 | $23.40 | $19.36 | 344,372 |
2015-10-12 | $23.63 | $23.74 | $23.61 | $23.67 | $19.59 | 265,163 |
2015-10-09 | $23.68 | $23.72 | $23.57 | $23.70 | $19.61 | 610,456 |
2015-10-08 | $23.42 | $23.68 | $23.38 | $23.66 | $19.58 | 1,226,573 |
2015-10-07 | $23.50 | $23.63 | $23.30 | $23.51 | $19.46 | 1,081,972 |
2015-10-06 | $23.18 | $23.34 | $23.11 | $23.15 | $19.16 | 1,848,353 |
2015-10-05 | $22.99 | $23.18 | $22.95 | $23.16 | $19.17 | 423,029 |
2015-10-02 | $22.13 | $22.69 | $22.05 | $22.69 | $18.78 | 2,841,407 |
2015-10-01 | $22.49 | $22.61 | $22.19 | $22.43 | $18.56 | 8,047,764 |
2015-09-30 | $22.73 | $22.80 | $22.48 | $22.69 | $18.78 | 967,352 |
2015-09-29 | $22.25 | $22.32 | $22.01 | $22.22 | $18.39 | 1,149,711 |
2015-09-28 | $22.45 | $22.45 | $22.14 | $22.17 | $18.35 | 902,813 |
2015-09-25 | $22.71 | $22.83 | $22.47 | $22.57 | $18.68 | 1,031,776 |
2015-09-24 | $22.13 | $22.46 | $21.97 | $22.38 | $18.52 | 1,918,619 |
2015-09-23 | $22.70 | $22.75 | $22.46 | $22.53 | $18.64 | 957,289 |
2015-09-22 | $22.71 | $22.75 | $22.46 | $22.63 | $18.73 | 1,099,874 |
2015-09-21 | $23.34 | $23.49 | $23.22 | $23.38 | $19.35 | 1,133,728 |
2015-09-18 | $23.30 | $23.44 | $23.18 | $23.34 | $19.32 | 663,884 |
2015-09-17 | $24.03 | $24.20 | $23.82 | $23.92 | $19.80 | 905,900 |
2015-09-16 | $24.02 | $24.10 | $23.87 | $24.08 | $19.93 | 560,688 |
2015-09-15 | $23.82 | $24.06 | $23.77 | $24.04 | $19.89 | 462,050 |
2015-09-14 | $23.81 | $23.94 | $23.70 | $23.80 | $19.70 | 487,705 |
2015-09-11 | $23.79 | $23.91 | $23.73 | $23.89 | $19.77 | 649,371 |
2015-09-10 | $23.96 | $24.11 | $23.89 | $24.01 | $19.87 | 2,265,103 |
2015-09-09 | $24.47 | $24.50 | $23.83 | $23.84 | $19.73 | 762,834 |
2015-09-08 | $24.22 | $24.26 | $24.02 | $24.21 | $20.04 | 1,464,374 |
2015-09-04 | $23.56 | $23.70 | $23.37 | $23.50 | $19.45 | 559,538 |
2015-09-03 | $24.12 | $24.33 | $23.97 | $24.01 | $19.87 | 690,683 |
2015-09-02 | $23.71 | $23.76 | $23.48 | $23.76 | $19.66 | 443,409 |
2015-09-01 | $23.46 | $23.53 | $23.18 | $23.27 | $19.26 | 815,240 |
2015-08-31 | $23.92 | $24.14 | $23.88 | $24.03 | $19.89 | 1,620,582 |
2015-08-28 | $24.00 | $24.19 | $23.92 | $24.14 | $19.98 | 2,578,749 |
2015-08-27 | $24.16 | $24.31 | $23.92 | $24.22 | $20.04 | 1,378,608 |
BTC iShares Currency Hedged MSCI Germany ETF (HEWG) News Headlines
Recent BTC iShares Currency Hedged MSCI Germany ETF (HEWG) News
Similar Companies to BTC iShares Currency Hedged MSCI Germany ETF (HEWG) 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 | -- | -- | -- |